Prices and Webb-site Total Returns

COSCO SHIPPING Holdings Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01919	2005-06-30			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
2026-02-03	0	13.76	13.74	13.76	13.60	13.92	27,387,880	377,384,173	13.779	13.76	13.74	13.76	13.60	13.92	27,387,880	13.779	1.55%
2026-02-02	0	13.55	13.54	13.55	13.27	13.70	33,262,804	447,631,952	13.457	13.55	13.54	13.55	13.27	13.70	33,262,804	13.457	-1.09%
2026-01-30	0	13.70	13.69	13.70	13.65	14.02	27,064,339	372,867,857	13.777	13.70	13.69	13.70	13.65	14.02	27,064,339	13.777	-2.07%
2026-01-29	0	13.99	13.98	13.99	13.70	14.00	21,963,477	304,599,981	13.869	13.99	13.98	13.99	13.70	14.00	21,963,477	13.868	1.16%
2026-01-28	0	13.83	13.82	13.83	13.60	13.84	34,246,602	471,292,443	13.762	13.83	13.82	13.83	13.60	13.84	34,246,602	13.762	1.92%
2026-01-27	0	13.57	13.53	13.57	13.37	13.57	19,615,297	264,783,970	13.499	13.57	13.53	13.57	13.37	13.57	19,615,297	13.499	1.72%
2026-01-26	0	13.34	13.30	13.34	13.24	13.42	14,860,530	197,718,063	13.305	13.34	13.30	13.34	13.24	13.42	14,860,530	13.305	0.30%
2026-01-23	0	13.30	13.29	13.30	13.27	13.51	16,579,825	221,430,017	13.355	13.30	13.29	13.30	13.27	13.51	16,579,825	13.355	-0.97%
2026-01-22	0	13.43	13.40	13.43	13.29	13.55	16,031,700	215,359,935	13.433	13.43	13.40	13.43	13.29	13.55	16,031,700	13.433	0.67%
2026-01-21	0	13.34	13.32	13.34	13.26	13.65	29,753,737	400,501,586	13.461	13.34	13.32	13.34	13.26	13.65	29,753,737	13.461	-0.60%
2026-01-20	0	13.42	13.40	13.42	13.20	13.52	18,880,606	253,430,479	13.423	13.42	13.40	13.42	13.20	13.52	18,880,606	13.423	1.36%
2026-01-19	0	13.24	13.20	13.24	13.05	13.34	23,046,267	304,414,842	13.209	13.24	13.20	13.24	13.05	13.34	23,046,267	13.209	-0.15%
2026-01-16	0	13.26	13.25	13.26	13.21	13.80	48,070,252	641,368,589	13.342	13.26	13.25	13.26	13.21	13.80	48,070,252	13.342	-3.35%
2026-01-15	0	13.72	13.71	13.72	13.66	13.80	10,564,300	144,937,872	13.720	13.72	13.71	13.72	13.66	13.80	10,564,300	13.720	-0.07%
2026-01-14	0	13.73	13.72	13.73	13.68	13.92	18,576,678	255,401,592	13.749	13.73	13.72	13.73	13.68	13.92	18,576,678	13.749	-1.01%
2026-01-13	0	13.87	13.83	13.87	13.78	14.04	17,571,337	244,053,899	13.889	13.87	13.83	13.87	13.78	14.04	17,571,337	13.889	0.73%
2026-01-09	0	13.77	13.76	13.77	13.63	13.79	12,380,212	170,065,639	13.737	13.77	13.76	13.77	13.63	13.79	12,380,212	13.737	0.95%
2026-01-08	0	13.64	13.61	13.64	13.53	13.72	15,142,376	205,813,928	13.592	13.64	13.61	13.64	13.53	13.72	15,142,376	13.592	-0.58%
2026-01-07	0	13.72	13.71	13.72	13.66	13.89	13,030,019	178,870,923	13.728	13.72	13.71	13.72	13.66	13.89	13,030,019	13.728	-0.07%
2026-01-06	0	13.73	13.72	13.73	13.55	13.82	19,513,399	267,097,666	13.688	13.73	13.72	13.73	13.55	13.82	19,513,399	13.688	-0.15%
2026-01-05	0	13.75	13.73	13.75	13.66	13.93	17,960,262	246,565,748	13.728	13.75	13.73	13.75	13.66	13.93	17,960,262	13.728	0.00%
2025-12-31	0	13.75	13.75	13.76	13.74	14.01	7,593,250	104,895,938	13.814	13.75	13.75	13.76	13.74	14.01	7,593,250	13.814	-1.65%
2025-12-30	0	13.98	13.97	13.98	13.83	14.06	17,066,858	238,205,860	13.957	13.98	13.97	13.98	13.83	14.06	17,066,858	13.957	0.50%
2025-12-29	0	13.91	13.90	13.91	13.71	13.91	15,273,148	211,396,980	13.841	13.91	13.90	13.91	13.71	13.91	15,273,148	13.841	0.22%
2025-12-24	0	13.88	13.86	13.88	13.82	13.95	8,250,739	114,687,695	13.900	13.88	13.86	13.88	13.82	13.95	8,250,739	13.900	-0.22%
2025-12-23	0	13.91	13.91	13.92	13.70	13.93	15,453,632	214,302,340	13.867	13.91	13.91	13.92	13.70	13.93	15,453,632	13.867	1.53%
2025-12-22	0	13.70	13.70	13.71	13.58	13.71	12,280,968	167,540,660	13.642	13.70	13.70	13.71	13.58	13.71	12,280,968	13.642	1.26%
2025-12-19	0	13.53	13.53	13.54	13.47	13.74	23,893,341	323,371,789	13.534	13.53	13.53	13.54	13.47	13.74	23,893,341	13.534	-1.17%
2025-12-18	0	13.69	13.68	13.69	13.50	13.77	16,532,536	225,939,414	13.666	13.69	13.68	13.69	13.50	13.77	16,532,536	13.666	0.96%
2025-12-17	0	13.56	13.53	13.56	13.34	13.59	12,316,009	166,420,881	13.513	13.56	13.53	13.56	13.34	13.59	12,316,009	13.513	1.35%
2025-12-16	0	13.38	13.36	13.38	13.32	13.66	15,968,980	214,609,389	13.439	13.38	13.36	13.38	13.32	13.66	15,968,980	13.439	-1.62%
2025-12-15	0	13.60	13.56	13.60	13.45	13.77	30,890,399	418,966,279	13.563	13.60	13.56	13.60	13.45	13.77	30,890,399	13.563	-0.58%
2025-12-12	0	13.68	13.67	13.68	13.36	13.82	48,712,483	663,364,461	13.618	13.68	13.67	13.68	13.36	13.82	48,712,483	13.618	-0.29%
2025-12-11	0	13.72	13.69	13.72	13.62	13.96	22,327,399	307,621,924	13.778	13.72	13.69	13.72	13.62	13.96	22,327,399	13.778	1.11%
2025-12-10	0	13.57	13.56	13.57	13.48	13.92	26,236,610	357,220,603	13.615	13.57	13.56	13.57	13.48	13.92	26,236,610	13.615	-2.09%
2025-12-09	0	13.86	13.84	13.86	13.69	13.95	19,217,873	265,896,747	13.836	13.86	13.84	13.86	13.69	13.95	19,217,873	13.836	0.87%
2025-12-08	0	13.74	13.70	13.74	13.66	13.89	15,654,173	215,043,541	13.737	13.74	13.70	13.74	13.66	13.89	15,654,173	13.737	-1.01%
2025-12-05	0	13.88	13.87	13.88	13.82	14.02	14,752,568	204,903,480	13.889	13.88	13.87	13.88	13.82	14.02	14,752,568	13.889	-0.50%
2025-12-04	0	13.95	13.94	13.95	13.88	13.99	21,666,324	302,065,623	13.942	13.95	13.94	13.95	13.88	13.99	21,666,324	13.942	0.87%
2025-12-03	0	13.83	13.82	13.83	13.71	13.86	15,529,128	214,204,214	13.794	13.83	13.82	13.83	13.71	13.86	15,529,128	13.794	0.44%
2025-12-02	0	13.77	13.76	13.77	13.62	13.81	20,808,310	285,248,631	13.708	13.77	13.76	13.77	13.62	13.81	20,808,310	13.708	1.10%
2025-12-01	0	13.62	13.61	13.62	13.23	13.64	19,828,614	267,666,019	13.499	13.62	13.61	13.62	13.23	13.64	19,828,614	13.499	2.79%
2025-11-28	0	13.25	13.25	13.26	13.22	13.37	11,674,345	154,833,927	13.263	13.25	13.25	13.26	13.22	13.37	11,674,345	13.263	-0.45%
2025-11-27	0	13.31	13.30	13.31	13.17	13.36	14,590,747	193,567,730	13.267	13.31	13.30	13.31	13.17	13.36	14,590,747	13.266	0.45%
2025-11-26	0	13.25	13.24	13.25	13.24	13.48	22,291,770	296,706,421	13.310	13.25	13.24	13.25	13.24	13.48	22,291,770	13.310	-1.12%
2025-11-25	0	13.40	13.39	13.40	13.38	13.51	20,384,720	273,801,704	13.432	13.40	13.39	13.40	13.38	13.51	20,384,720	13.432	-0.67%
2025-11-24	0	13.49	13.47	13.49	13.40	13.58	31,663,591	426,411,002	13.467	13.49	13.47	13.49	13.40	13.58	31,663,591	13.467	0.15%
2025-11-21	0	13.47	13.45	13.47	13.42	13.66	24,565,557	332,178,066	13.522	13.47	13.45	13.47	13.42	13.66	24,565,557	13.522	-2.04%
2025-11-20	0	13.75	13.73	13.75	13.65	13.95	14,957,270	206,199,099	13.786	13.75	13.73	13.75	13.65	13.95	14,957,270	13.786	-0.87%
2025-11-19	0	13.87	13.86	13.87	13.68	13.99	17,452,069	242,129,895	13.874	13.87	13.86	13.87	13.68	13.99	17,452,069	13.874	1.46%
2025-11-18	0	13.67	13.66	13.67	13.60	13.89	22,315,678	305,279,929	13.680	13.67	13.66	13.67	13.60	13.89	22,315,678	13.680	-1.65%
2025-11-17	0	13.90	13.89	13.90	13.78	14.20	33,041,576	458,329,728	13.871	13.90	13.89	13.90	13.78	14.20	33,041,576	13.871	-1.84%
2025-11-14	0	14.16	14.15	14.16	14.11	14.32	23,129,995	328,269,018	14.192	14.16	14.15	14.16	14.11	14.32	23,129,995	14.192	-1.39%
2025-11-13	0	14.36	14.34	14.36	14.23	14.41	20,110,180	287,966,509	14.319	14.36	14.34	14.36	14.23	14.41	20,110,180	14.319	-0.35%
2025-11-12	0	14.41	14.41	14.42	14.25	14.44	33,553,792	482,574,697	14.382	14.41	14.41	14.42	14.25	14.44	33,553,792	14.382	1.26%
2025-11-11	0	14.23	14.22	14.23	14.10	14.40	28,118,247	398,654,361	14.178	14.23	14.22	14.23	14.10	14.40	28,118,247	14.178	0.21%
2025-11-10	0	14.20	14.19	14.20	14.09	14.38	35,258,034	501,305,579	14.218	14.20	14.19	14.20	14.09	14.38	35,258,034	14.218	0.00%
2025-11-07	0	14.20	14.19	14.20	13.76	14.23	57,122,713	805,766,655	14.106	14.20	14.19	14.20	13.76	14.23	57,122,713	14.106	2.68%
2025-11-06	0	13.83	13.82	13.83	13.56	13.84	26,525,531	363,976,137	13.722	13.83	13.82	13.83	13.56	13.84	26,525,531	13.722	1.77%
2025-11-05	0	13.59	13.58	13.59	13.31	13.60	40,972,907	550,804,023	13.443	13.59	13.58	13.59	13.31	13.60	40,972,907	13.443	-0.59%
2025-11-04	0	13.67	13.66	13.67	13.59	13.96	36,605,685	502,086,425	13.716	13.67	13.66	13.67	13.59	13.96	36,605,685	13.716	-1.51%
2025-11-03	0	13.88	13.88	13.89	13.41	13.93	44,881,866	620,117,445	13.817	13.88	13.88	13.89	13.41	13.93	44,881,866	13.817	2.89%
2025-10-31	0	13.49	13.49	13.51	13.30	13.84	49,891,725	678,565,314	13.601	13.49	13.49	13.51	13.30	13.84	49,891,725	13.601	0.82%
2025-10-30	0	13.38	13.37	13.38	13.18	13.48	33,913,737	452,252,346	13.335	13.38	13.37	13.38	13.18	13.48	33,913,737	13.335	1.52%
2025-10-28	0	13.18	13.17	13.18	13.14	13.32	15,549,393	205,096,445	13.190	13.18	13.17	13.18	13.14	13.32	15,549,393	13.190	-0.60%
2025-10-27	0	13.26	13.24	13.26	13.05	13.35	29,926,059	396,462,823	13.248	13.26	13.24	13.26	13.05	13.35	29,926,059	13.248	2.16%
2025-10-24	0	12.98	12.96	12.98	12.90	13.00	14,954,381	193,912,825	12.967	12.98	12.96	12.98	12.90	13.00	14,954,381	12.967	0.62%
2025-10-23	0	12.90	12.90	12.91	12.69	12.92	17,405,654	223,472,057	12.839	12.90	12.90	12.91	12.69	12.92	17,405,654	12.839	0.94%
2025-10-22	0	12.78	12.77	12.78	12.64	12.79	11,940,486	151,886,735	12.720	12.78	12.77	12.78	12.64	12.79	11,940,486	12.720	0.31%
2025-10-21	0	12.74	12.74	12.77	12.68	12.85	16,892,513	215,726,432	12.771	12.74	12.74	12.77	12.68	12.85	16,892,513	12.771	0.00%
2025-10-20	0	12.74	12.71	12.74	12.63	12.88	14,734,796	187,252,023	12.708	12.74	12.71	12.74	12.63	12.88	14,734,796	12.708	-0.23%
2025-10-17	0	12.77	12.75	12.77	12.66	13.06	30,700,795	393,447,544	12.816	12.77	12.75	12.77	12.66	13.06	30,700,795	12.816	-1.16%
2025-10-16	0	12.92	12.90	12.92	12.35	12.93	54,234,018	694,315,675	12.802	12.92	12.90	12.92	12.35	12.93	54,234,018	12.802	3.78%
2025-10-15	0	12.45	12.44	12.45	12.33	12.58	28,287,289	351,858,926	12.439	12.45	12.44	12.45	12.33	12.58	28,287,289	12.439	-0.32%
2025-10-14	0	12.49	12.48	12.49	12.27	12.70	67,535,376	843,989,422	12.497	12.49	12.48	12.49	12.27	12.70	67,535,376	12.497	4.08%
2025-10-13	0	12.00	12.00	12.01	11.62	12.00	41,987,829	497,571,717	11.850	12.00	12.00	12.01	11.62	12.00	41,987,829	11.850	0.33%
2025-10-10	0	11.96	11.96	11.97	11.81	12.16	44,142,996	529,250,088	11.989	11.96	11.96	11.97	11.81	12.16	44,142,996	11.989	0.00%
2025-10-09	0	11.96	11.96	11.97	11.81	12.01	35,494,512	423,423,771	11.929	11.96	11.96	11.97	11.81	12.01	35,494,512	11.929	1.18%
2025-10-08	0	11.82	11.81	11.82	11.61	11.82	24,232,233	284,630,544	11.746	11.82	11.81	11.82	11.61	11.82	24,232,233	11.746	0.51%
2025-10-06	0	11.76	11.75	11.76	11.73	12.04	22,644,095	267,453,198	11.811	11.76	11.75	11.76	11.73	12.04	22,644,095	11.811	-2.49%
2025-10-03	0	12.06	12.05	12.06	11.88	12.06	10,950,399	130,912,959	11.955	12.06	12.05	12.06	11.88	12.06	10,950,399	11.955	0.50%
2025-10-02	0	12.00	11.99	12.00	11.90	12.11	15,466,346	185,137,253	11.970	12.00	11.99	12.00	11.90	12.11	15,466,346	11.970	-0.91%
2025-09-30	0	12.11	12.10	12.11	11.94	12.12	30,529,364	367,160,425	12.027	12.11	12.10	12.11	11.94	12.12	30,529,364	12.026	0.67%
2025-09-29	0	12.03	12.02	12.03	11.88	12.18	42,393,027	507,705,701	11.976	12.03	12.02	12.03	11.88	12.18	42,393,027	11.976	-0.82%
2025-09-26	0	12.13	12.12	12.13	12.08	12.25	26,983,985	327,208,413	12.126	12.13	12.12	12.13	12.08	12.25	26,983,985	12.126	-0.98%
2025-09-25	0	12.25	12.24	12.25	12.16	12.41	30,140,072	369,158,653	12.248	12.25	12.24	12.25	12.16	12.41	30,140,072	12.248	-0.57%
2025-09-24	0	12.32	12.31	12.32	12.26	12.46	46,856,330	577,534,313	12.326	12.32	12.31	12.32	12.26	12.46	46,856,330	12.326	-0.56%
2025-09-23	0	12.39	12.38	12.39	12.28	12.93	65,032,206	809,005,449	12.440	12.39	12.38	12.39	12.28	12.93	65,032,206	12.440	-2.72%
2025-09-22	0	13.35	13.34	13.35	13.24	13.78	67,538,194	901,243,950	13.344	12.74	12.73	12.74	12.63	13.15	70,793,885	12.731	-3.40%
2025-09-19	0	13.82	13.81	13.82	13.68	13.92	48,511,321	670,400,108	13.820	13.18	13.17	13.18	13.05	13.28	50,849,818	13.184	0.88%
2025-09-18	0	13.70	13.69	13.70	13.58	13.86	37,321,117	510,275,805	13.673	13.07	13.06	13.07	12.96	13.22	39,120,189	13.044	-1.15%
2025-09-17	0	13.86	13.85	13.86	13.78	13.95	19,768,251	273,460,193	13.833	13.22	13.21	13.22	13.15	13.31	20,721,183	13.197	-0.14%
2025-09-16	0	13.88	13.87	13.88	13.74	14.02	19,686,112	272,287,418	13.831	13.24	13.23	13.24	13.11	13.38	20,635,085	13.195	-0.14%
2025-09-15	0	13.90	13.87	13.90	13.75	13.93	16,956,912	234,969,930	13.857	13.26	13.23	13.26	13.12	13.29	17,774,323	13.220	0.43%
2025-09-12	0	13.84	13.83	13.84	13.68	13.99	30,223,149	417,621,237	13.818	13.20	13.19	13.20	13.05	13.35	31,680,062	13.182	-0.50%
2025-09-11	0	13.91	13.90	13.91	13.85	14.02	25,494,221	355,552,535	13.946	13.27	13.26	13.27	13.21	13.38	26,723,175	13.305	-0.36%
2025-09-10	0	13.96	13.96	13.97	13.89	14.00	18,654,018	260,245,614	13.951	13.32	13.32	13.33	13.25	13.36	19,553,238	13.310	0.00%
2025-09-09	0	13.96	13.95	13.96	13.86	14.10	29,724,900	415,923,512	13.992	13.32	13.31	13.32	13.22	13.45	31,157,794	13.349	0.36%
2025-09-08	0	13.91	13.91	13.92	13.57	13.96	27,996,926	388,383,599	13.872	13.27	13.27	13.28	12.95	13.32	29,346,523	13.234	1.68%
2025-09-05	0	13.68	13.64	13.68	13.50	13.68	28,876,089	393,144,986	13.615	13.05	13.01	13.05	12.88	13.05	30,268,066	12.989	0.59%
2025-09-04	0	13.60	13.58	13.60	13.38	13.80	33,032,203	446,896,593	13.529	12.97	12.96	12.97	12.76	13.17	34,624,527	12.907	-1.09%
2025-09-03	0	13.75	13.74	13.75	13.64	13.92	25,771,821	353,918,743	13.733	13.12	13.11	13.12	13.01	13.28	27,014,157	13.101	-0.79%
2025-09-02	0	13.86	13.84	13.86	13.70	14.06	37,973,576	526,567,231	13.867	13.22	13.20	13.22	13.07	13.41	39,804,099	13.229	1.24%
2025-09-01	0	13.69	13.68	13.69	13.51	13.78	56,359,003	769,374,862	13.651	13.06	13.05	13.06	12.89	13.15	59,075,799	13.024	1.03%
2025-08-29	0	13.55	13.55	13.56	13.51	14.29	132,008,708	1,823,589,127	13.814	12.93	12.93	12.94	12.89	13.63	138,372,213	13.179	-7.00%
2025-08-28	0	14.57	14.56	14.57	14.33	14.61	27,644,482	400,642,665	14.493	13.90	13.89	13.90	13.67	13.94	28,977,090	13.826	1.32%
2025-08-27	0	14.38	14.37	14.38	14.37	14.73	23,864,760	347,265,587	14.551	13.72	13.71	13.72	13.71	14.05	25,015,165	13.882	-2.04%
2025-08-26	0	14.68	14.67	14.68	14.56	14.77	48,425,687	710,783,793	14.678	14.00	14.00	14.00	13.89	14.09	50,760,056	14.003	0.48%
2025-08-25	0	14.61	14.61	14.62	14.53	14.69	24,551,910	358,896,433	14.618	13.94	13.94	13.95	13.86	14.01	25,735,439	13.946	0.69%
2025-08-22	0	14.51	14.49	14.51	14.36	14.64	21,502,733	310,877,872	14.458	13.84	13.82	13.84	13.70	13.97	22,539,276	13.793	-0.14%
2025-08-21	0	14.53	14.52	14.53	14.43	14.65	14,923,754	216,716,125	14.522	13.86	13.85	13.86	13.77	13.98	15,643,156	13.854	0.21%
2025-08-20	0	14.50	14.47	14.50	14.19	14.53	12,983,402	186,959,388	14.400	13.83	13.80	13.83	13.54	13.86	13,609,269	13.738	1.05%
2025-08-19	0	14.35	14.35	14.36	14.20	14.44	17,025,985	243,072,652	14.277	13.69	13.69	13.70	13.55	13.78	17,846,726	13.620	0.49%
2025-08-18	0	14.28	14.27	14.28	14.28	14.58	23,203,745	334,399,563	14.411	13.62	13.61	13.62	13.62	13.91	24,322,286	13.749	-1.24%
2025-08-15	0	14.46	14.46	14.47	14.43	14.61	21,054,631	305,307,933	14.501	13.80	13.80	13.80	13.77	13.94	22,069,573	13.834	-1.09%
2025-08-14	0	14.62	14.61	14.62	14.59	14.93	25,580,285	376,411,268	14.715	13.95	13.94	13.95	13.92	14.24	26,813,388	14.038	-1.08%
2025-08-13	0	14.78	14.77	14.78	14.68	14.92	17,575,392	259,382,001	14.758	14.10	14.09	14.10	14.00	14.23	18,422,617	14.080	0.14%
2025-08-12	0	14.76	14.74	14.76	14.60	14.76	13,974,787	205,395,501	14.698	14.08	14.06	14.08	13.93	14.08	14,648,444	14.022	0.89%
2025-08-11	0	14.63	14.62	14.63	14.46	14.70	12,461,405	181,789,371	14.588	13.96	13.95	13.96	13.80	14.02	13,062,109	13.917	-0.48%
2025-08-08	0	14.70	14.66	14.70	14.59	14.79	13,454,627	197,810,000	14.702	14.02	13.99	14.02	13.92	14.11	14,103,210	14.026	0.34%
2025-08-07	0	14.65	14.62	14.65	14.42	14.65	16,859,890	245,735,254	14.575	13.98	13.95	13.98	13.76	13.98	17,672,624	13.905	0.96%
2025-08-06	0	14.51	14.48	14.51	14.37	14.56	17,489,727	253,426,588	14.490	13.84	13.81	13.84	13.71	13.89	18,332,823	13.824	0.76%
2025-08-05	0	14.40	14.39	14.40	14.19	14.42	13,302,571	190,387,429	14.312	13.74	13.73	13.74	13.54	13.76	13,943,824	13.654	0.77%
2025-08-04	0	14.29	14.29	14.30	14.03	14.30	20,341,941	288,796,651	14.197	13.63	13.63	13.64	13.38	13.64	21,322,528	13.544	-0.07%
2025-08-01	0	14.30	14.28	14.30	14.26	14.48	15,657,700	224,579,113	14.343	13.64	13.62	13.64	13.60	13.81	16,412,482	13.683	-0.42%
2025-07-31	0	14.36	14.34	14.36	14.30	14.68	37,005,787	533,444,191	14.415	13.70	13.68	13.70	13.64	14.00	38,789,658	13.752	-2.45%
2025-07-30	0	14.72	14.70	14.72	14.62	15.00	28,088,202	416,046,864	14.812	14.04	14.02	14.04	13.95	14.31	29,442,199	14.131	-0.94%
2025-07-29	0	14.86	14.84	14.86	14.72	15.02	22,582,835	334,689,552	14.821	14.18	14.16	14.18	14.04	14.33	23,671,445	14.139	-0.80%
2025-07-28	0	14.98	14.96	14.98	14.82	15.50	39,365,657	589,028,129	14.963	14.29	14.27	14.29	14.14	14.79	41,263,286	14.275	-2.85%
2025-07-25	0	15.42	15.40	15.42	15.02	15.60	37,100,878	568,441,900	15.322	14.71	14.69	14.71	14.33	14.88	38,889,333	14.617	2.12%
2025-07-24	0	15.10	15.08	15.10	14.74	15.10	28,913,530	433,849,026	15.005	14.41	14.39	14.41	14.06	14.41	30,307,312	14.315	2.17%
2025-07-23	0	14.78	14.76	14.78	14.62	14.92	24,066,935	354,265,761	14.720	14.10	14.08	14.10	13.95	14.23	25,227,086	14.043	0.27%
2025-07-22	0	14.74	14.74	14.76	14.10	14.98	67,359,551	983,992,077	14.608	14.06	14.06	14.08	13.45	14.29	70,606,631	13.936	4.10%
2025-07-21	0	14.16	14.14	14.16	13.86	14.16	31,396,939	441,678,789	14.068	13.51	13.49	13.51	13.22	13.51	32,910,434	13.421	2.46%
2025-07-18	0	13.82	13.80	13.82	13.64	13.82	13,957,147	192,172,180	13.769	13.18	13.17	13.18	13.01	13.18	14,629,954	13.136	1.17%
2025-07-17	0	13.66	13.64	13.66	13.60	14.08	39,886,971	548,975,344	13.763	13.03	13.01	13.03	12.97	13.43	41,809,730	13.130	-3.12%
2025-07-16	0	14.10	14.08	14.10	13.94	14.14	21,188,039	297,949,152	14.062	13.45	13.43	13.45	13.30	13.49	22,209,412	13.415	0.71%
2025-07-15	0	14.00	14.00	14.02	13.80	14.00	20,145,883	280,288,096	13.913	13.36	13.36	13.38	13.17	13.36	21,117,019	13.273	1.01%
2025-07-14	0	13.86	13.84	13.86	13.80	14.04	16,971,466	235,764,594	13.892	13.22	13.20	13.22	13.17	13.39	17,789,579	13.253	0.00%
2025-07-11	0	13.86	13.82	13.86	13.68	13.98	19,943,358	276,516,202	13.865	13.22	13.18	13.22	13.05	13.34	20,904,731	13.227	1.02%
2025-07-10	0	13.72	13.70	13.72	13.48	13.76	16,631,194	227,031,466	13.651	13.09	13.07	13.09	12.86	13.13	17,432,904	13.023	1.33%
2025-07-09	0	13.54	13.52	13.54	13.40	13.60	13,312,015	179,842,298	13.510	12.92	12.90	12.92	12.78	12.97	13,953,723	12.888	0.30%
2025-07-08	0	13.50	13.48	13.50	13.46	13.80	22,755,552	308,467,887	13.556	12.88	12.86	12.88	12.84	13.17	23,852,488	12.932	-1.60%
2025-07-07	0	13.72	13.70	13.72	13.58	13.78	14,181,170	194,131,975	13.689	13.09	13.07	13.09	12.96	13.15	14,864,776	13.060	-0.44%
2025-07-04	0	13.78	13.76	13.78	13.70	13.92	18,129,194	250,323,837	13.808	13.15	13.13	13.15	13.07	13.28	19,003,115	13.173	-0.86%
2025-07-03	0	13.90	13.88	13.90	13.70	13.90	19,173,613	265,215,086	13.832	13.26	13.24	13.26	13.07	13.26	20,097,881	13.196	1.31%
2025-07-02	0	13.72	13.70	13.72	13.62	13.78	18,135,129	248,398,448	13.697	13.09	13.07	13.09	12.99	13.15	19,009,336	13.067	0.59%
2025-06-30	0	13.64	13.60	13.64	13.40	13.66	18,133,275	246,041,012	13.569	13.01	12.97	13.01	12.78	13.03	19,007,393	12.944	1.34%
2025-06-27	0	13.46	13.44	13.46	13.34	13.54	16,703,977	224,245,655	13.425	12.84	12.82	12.84	12.73	12.92	17,509,195	12.807	0.15%
2025-06-26	0	13.44	13.42	13.44	13.38	13.56	17,335,568	233,213,964	13.453	12.82	12.80	12.82	12.76	12.94	18,171,232	12.834	0.00%
2025-06-25	0	13.44	13.44	13.46	13.38	13.82	50,255,400	677,738,236	13.486	12.82	12.82	12.84	12.76	13.18	52,677,971	12.866	-3.03%
2025-06-24	0	13.86	13.84	13.86	13.64	13.92	18,941,366	261,926,563	13.828	13.22	13.20	13.22	13.01	13.28	19,854,438	13.192	-0.43%
2025-06-23	0	13.92	13.92	13.94	13.68	14.04	17,723,763	245,740,264	13.865	13.28	13.28	13.30	13.05	13.39	18,578,140	13.227	0.72%
2025-06-20	0	13.82	13.80	13.82	13.48	13.86	24,709,477	339,866,789	13.755	13.18	13.17	13.18	12.86	13.22	25,900,602	13.122	1.32%
2025-06-19	0	13.64	13.60	13.64	13.44	14.00	24,911,449	339,451,480	13.626	13.01	12.97	13.01	12.82	13.36	26,112,310	13.000	-2.15%
2025-06-18	0	13.94	13.92	13.94	13.80	14.28	19,710,250	274,774,070	13.941	13.30	13.28	13.30	13.17	13.62	20,660,386	13.300	-0.57%
2025-06-17	0	14.02	14.00	14.02	13.74	14.06	19,452,720	271,440,358	13.954	13.38	13.36	13.38	13.11	13.41	20,390,442	13.312	0.86%
2025-06-16	0	13.90	13.88	13.90	13.64	14.16	34,604,415	477,578,412	13.801	13.26	13.24	13.26	13.01	13.51	36,272,527	13.166	-1.42%
2025-06-13	0	14.10	14.06	14.10	13.36	14.18	70,594,515	984,798,406	13.950	13.45	13.41	13.45	12.75	13.53	73,997,537	13.309	5.38%
2025-06-12	0	13.38	13.38	13.40	13.34	13.90	43,439,260	584,846,935	13.464	12.76	12.76	12.78	12.73	13.26	45,533,258	12.844	-3.46%
2025-06-11	0	13.86	13.84	13.86	13.44	13.92	37,859,726	522,926,724	13.812	13.22	13.20	13.22	12.82	13.28	39,684,761	13.177	2.82%
2025-06-10	0	13.48	13.46	13.48	13.16	13.52	36,878,047	494,678,316	13.414	12.86	12.84	12.86	12.55	12.90	38,655,760	12.797	1.66%
2025-06-09	0	13.26	13.24	13.26	12.96	13.28	27,036,528	355,494,310	13.149	12.65	12.63	12.65	12.36	12.67	28,339,829	12.544	0.76%
2025-06-06	0	13.16	13.12	13.16	13.00	13.28	23,895,952	313,603,236	13.124	12.55	12.52	12.55	12.40	12.67	25,047,861	12.520	0.00%
2025-06-05	0	13.16	13.14	13.16	12.94	13.42	53,367,561	698,970,675	13.097	12.55	12.54	12.55	12.34	12.80	55,940,154	12.495	-1.94%
2025-06-04	0	13.42	13.40	13.42	13.34	13.66	27,773,711	372,488,462	13.412	12.80	12.78	12.80	12.73	13.03	29,112,548	12.795	-1.03%
2025-06-03	0	13.56	13.54	13.56	13.30	13.72	27,773,186	374,553,656	13.486	12.94	12.92	12.94	12.69	13.09	29,111,998	12.866	1.04%
2025-06-02	0	13.42	13.40	13.42	13.10	13.66	17,217,652	228,760,772	13.286	12.80	12.78	12.80	12.50	13.03	18,047,632	12.675	-0.89%
2025-05-30	0	13.54	13.52	13.54	13.50	14.24	58,990,595	808,486,511	13.705	12.92	12.90	12.92	12.88	13.59	61,834,248	13.075	-0.72%
2025-05-29	0	14.76	14.74	14.76	14.62	14.90	68,385,039	1,007,295,708	14.730	13.01	12.99	13.01	12.89	13.13	77,578,564	12.984	0.14%
2025-05-28	0	14.74	14.72	14.74	14.36	14.80	40,298,020	592,483,967	14.703	12.99	12.98	12.99	12.66	13.05	45,715,592	12.960	1.38%
2025-05-27	0	14.54	14.52	14.54	14.26	14.86	76,444,893	1,108,988,772	14.507	12.82	12.80	12.82	12.57	13.10	86,721,966	12.788	-1.49%
2025-05-26	0	14.76	14.76	14.78	14.66	15.10	56,077,150	834,877,415	14.888	13.01	13.01	13.03	12.92	13.31	63,616,031	13.124	-1.20%
2025-05-23	0	14.94	14.92	14.94	14.80	15.00	45,391,134	677,104,449	14.917	13.17	13.15	13.17	13.05	13.22	51,493,412	13.149	0.54%
2025-05-22	0	14.86	14.84	14.86	14.76	15.04	37,364,744	556,929,247	14.905	13.10	13.08	13.10	13.01	13.26	42,387,973	13.139	-0.27%
2025-05-21	0	14.90	14.88	14.90	14.56	14.94	36,623,539	542,077,114	14.801	13.13	13.12	13.13	12.83	13.17	41,547,122	13.047	1.78%
2025-05-20	0	14.64	14.62	14.64	14.20	14.66	41,637,033	602,965,202	14.482	12.91	12.89	12.91	12.52	12.92	47,234,619	12.765	1.95%
2025-05-19	0	14.36	14.34	14.36	14.12	14.44	55,279,033	791,085,128	14.311	12.66	12.64	12.66	12.45	12.73	62,710,617	12.615	1.84%
2025-05-16	0	14.10	14.08	14.10	13.76	14.12	46,900,217	656,558,355	13.999	12.43	12.41	12.43	12.13	12.45	53,205,373	12.340	0.57%
2025-05-15	0	14.02	14.00	14.02	13.84	14.22	53,474,028	747,181,790	13.973	12.36	12.34	12.36	12.20	12.53	60,662,952	12.317	0.43%
2025-05-14	0	13.96	13.94	13.96	13.46	14.16	88,622,809	1,232,215,132	13.904	12.31	12.29	12.31	11.86	12.48	100,537,053	12.256	3.41%
2025-05-13	0	13.50	13.48	13.50	13.12	13.64	78,898,430	1,057,849,716	13.408	11.90	11.88	11.90	11.57	12.02	89,505,351	11.819	0.00%
2025-05-12	0	13.50	13.48	13.50	12.60	13.66	123,469,179	1,623,435,886	13.149	11.90	11.88	11.90	11.11	12.04	140,068,088	11.590	8.52%
2025-05-09	0	12.44	12.42	12.44	12.20	12.48	35,850,717	444,373,645	12.395	10.97	10.95	10.97	10.75	11.00	40,670,404	10.926	1.97%
2025-05-08	0	12.20	12.20	12.22	12.14	12.34	25,945,823	317,089,726	12.221	10.75	10.75	10.77	10.70	10.88	29,433,919	10.773	-0.97%
2025-05-07	0	12.32	12.30	12.32	12.18	12.38	44,058,990	542,225,951	12.307	10.86	10.84	10.86	10.74	10.91	49,982,178	10.848	1.15%
2025-05-06	0	12.18	12.16	12.18	11.76	12.18	35,785,223	430,288,509	12.024	10.74	10.72	10.74	10.37	10.74	40,596,105	10.599	0.00%
2025-05-02	0	12.18	12.16	12.18	11.80	12.62	43,627,103	536,288,335	12.293	10.74	10.72	10.74	10.40	11.12	49,492,229	10.836	4.10%
2025-04-30	0	11.70	11.68	11.70	11.40	11.78	38,176,603	444,332,642	11.639	10.31	10.30	10.31	10.05	10.38	43,308,977	10.260	0.17%
2025-04-29	0	11.68	11.68	11.72	11.64	11.74	20,344,794	237,894,228	11.693	10.30	10.30	10.33	10.26	10.35	23,079,901	10.307	0.17%
2025-04-28	0	11.66	11.66	11.68	11.50	11.70	21,018,000	243,917,335	11.605	10.28	10.28	10.30	10.14	10.31	23,843,611	10.230	1.57%
2025-04-25	0	11.48	11.48	11.56	11.30	11.68	38,709,808	446,125,865	11.525	10.12	10.12	10.19	9.961	10.30	43,913,864	10.159	1.41%
2025-04-24	0	11.32	11.30	11.32	11.30	11.54	20,259,998	231,356,050	11.419	9.979	9.961	9.979	9.961	10.17	22,983,705	10.066	-0.18%
2025-04-23	0	11.34	11.32	11.34	11.30	11.50	26,376,524	299,703,217	11.363	9.996	9.979	9.996	9.961	10.14	29,922,522	10.016	1.61%
2025-04-22	0	11.16	11.14	11.16	11.00	11.22	31,222,938	346,982,476	11.113	9.837	9.820	9.837	9.696	9.890	35,420,477	9.7961	-0.89%
2025-04-17	0	11.26	11.26	11.28	11.20	11.36	19,749,395	222,774,494	11.280	9.926	9.926	9.943	9.873	10.01	22,404,458	9.9433	-0.88%
2025-04-16	0	11.36	11.34	11.36	11.18	11.62	36,774,423	415,914,986	11.310	10.01	9.996	10.01	9.855	10.24	41,718,291	9.9696	-2.41%
2025-04-15	0	11.64	11.62	11.64	11.58	11.76	19,201,397	223,613,109	11.646	10.26	10.24	10.26	10.21	10.37	21,782,788	10.266	0.00%
2025-04-14	0	11.64	11.62	11.64	11.28	11.68	38,581,225	446,556,706	11.575	10.26	10.24	10.26	9.943	10.30	43,767,995	10.203	3.74%
2025-04-11	0	11.22	11.20	11.22	10.84	11.22	28,277,116	314,486,445	11.122	9.890	9.873	9.890	9.555	9.890	32,078,626	9.8036	2.00%
2025-04-10	0	11.00	10.98	11.00	10.94	11.60	71,198,910	788,258,238	11.071	9.696	9.679	9.696	9.644	10.23	80,770,726	9.7592	6.38%
2025-04-09	0	10.34	10.34	10.36	9.800	10.46	64,867,722	654,999,268	10.098	9.115	9.115	9.132	8.639	9.220	73,588,387	8.9009	1.37%
2025-04-08	0	10.20	10.18	10.20	10.14	10.54	75,514,732	779,350,516	10.321	8.991	8.974	8.991	8.938	9.291	85,666,757	9.0975	2.41%
2025-04-07	0	9.960	9.950	9.960	9.830	10.56	115,003,737	1,174,644,566	10.214	8.780	8.771	8.780	8.665	9.309	130,464,572	9.0036	-14.87%
2025-04-03	0	11.70	11.70	11.72	11.62	12.26	88,631,290	1,047,786,647	11.822	10.31	10.31	10.33	10.24	10.81	100,546,674	10.421	-7.00%
2025-04-02	0	12.58	12.56	12.58	12.36	12.58	20,902,197	261,512,700	12.511	11.09	11.07	11.09	10.90	11.09	23,712,240	11.029	1.13%
2025-04-01	0	12.44	12.42	12.44	12.14	12.46	15,326,531	189,230,349	12.347	10.97	10.95	10.97	10.70	10.98	17,386,994	10.883	1.63%
2025-03-31	0	12.24	12.24	12.26	12.08	12.46	21,567,568	265,527,988	12.311	10.79	10.79	10.81	10.65	10.98	24,467,062	10.852	0.00%
2025-03-28	0	12.24	12.24	12.26	12.10	12.32	18,236,336	222,385,847	12.195	10.79	10.79	10.81	10.67	10.86	20,687,987	10.750	0.33%
2025-03-27	0	12.20	12.18	12.20	12.14	12.34	20,438,391	249,706,505	12.218	10.75	10.74	10.75	10.70	10.88	23,186,081	10.770	0.16%
2025-03-26	0	12.18	12.18	12.22	12.18	12.58	27,916,623	343,816,640	12.316	10.74	10.74	10.77	10.74	11.09	31,669,669	10.856	-2.72%
2025-03-25	0	12.52	12.52	12.54	12.32	12.66	43,056,853	537,263,582	12.478	11.04	11.04	11.05	10.86	11.16	48,845,316	10.999	-0.48%
2025-03-24	0	12.58	12.56	12.58	12.28	12.68	69,914,837	874,352,164	12.506	11.09	11.07	11.09	10.82	11.18	79,314,025	11.024	5.01%
2025-03-21	0	11.98	11.96	11.98	11.88	12.36	31,875,422	384,086,319	12.050	10.56	10.54	10.56	10.47	10.90	36,160,679	10.622	-2.60%
2025-03-20	0	12.30	12.28	12.30	12.00	12.38	33,820,387	414,448,208	12.254	10.84	10.82	10.84	10.58	10.91	38,367,121	10.802	2.33%
2025-03-19	0	12.02	12.00	12.02	11.84	12.04	22,911,385	273,845,568	11.952	10.60	10.58	10.60	10.44	10.61	25,991,538	10.536	0.17%
2025-03-18	0	12.00	11.98	12.00	11.80	12.04	26,135,701	311,995,280	11.938	10.58	10.56	10.58	10.40	10.61	29,649,324	10.523	-0.17%
2025-03-17	0	12.02	12.00	12.02	11.76	12.02	20,843,711	248,989,681	11.946	10.60	10.58	10.60	10.37	10.60	23,645,891	10.530	1.18%
2025-03-14	0	11.88	11.86	11.88	11.82	12.06	22,046,539	263,352,634	11.945	10.47	10.45	10.47	10.42	10.63	25,010,424	10.530	0.51%
2025-03-13	0	11.82	11.80	11.82	11.78	12.06	24,301,914	289,152,669	11.898	10.42	10.40	10.42	10.38	10.63	27,569,007	10.488	-2.15%
2025-03-12	0	12.08	12.06	12.08	11.98	12.12	18,760,670	226,338,120	12.065	10.65	10.63	10.65	10.56	10.68	21,282,811	10.635	0.33%
2025-03-11	0	12.04	12.02	12.04	11.70	12.06	19,476,671	232,074,673	11.916	10.61	10.60	10.61	10.31	10.63	22,095,069	10.503	1.18%
2025-03-10	0	11.90	11.88	11.90	11.58	11.94	21,552,691	253,534,747	11.764	10.49	10.47	10.49	10.21	10.53	24,450,185	10.369	2.06%
2025-03-07	0	11.66	11.64	11.66	11.60	11.78	16,282,131	190,242,374	11.684	10.28	10.26	10.28	10.23	10.38	18,471,063	10.299	-0.34%
2025-03-06	0	11.70	11.68	11.70	11.54	11.70	17,929,296	208,329,830	11.620	10.31	10.30	10.31	10.17	10.31	20,339,669	10.243	0.69%
2025-03-05	0	11.62	11.62	11.64	11.46	11.62	13,848,793	160,387,346	11.581	10.24	10.24	10.26	10.10	10.24	15,710,592	10.209	1.40%
2025-03-04	0	11.46	11.44	11.46	11.24	11.52	11,201,417	127,582,671	11.390	10.10	10.08	10.10	9.908	10.15	12,707,309	10.040	0.53%
2025-03-03	0	11.40	11.38	11.40	11.34	11.56	13,295,196	152,199,299	11.448	10.05	10.03	10.05	9.996	10.19	15,082,571	10.091	-0.18%
2025-02-28	0	11.42	11.42	11.46	11.38	11.74	30,095,821	346,036,116	11.498	10.07	10.07	10.10	10.03	10.35	34,141,833	10.135	-2.73%
2025-02-27	0	11.74	11.72	11.74	11.60	11.78	13,814,587	161,497,913	11.690	10.35	10.33	10.35	10.23	10.38	15,671,788	10.305	0.86%
2025-02-26	0	11.64	11.64	11.66	11.58	11.78	16,022,460	186,511,286	11.641	10.26	10.26	10.28	10.21	10.38	18,176,482	10.261	1.04%
2025-02-25	0	11.52	11.50	11.52	11.52	11.76	20,366,740	236,492,004	11.612	10.15	10.14	10.15	10.15	10.37	23,104,797	10.236	-1.37%
2025-02-24	0	11.68	11.66	11.68	11.22	11.96	57,283,584	669,777,886	11.692	10.30	10.28	10.30	9.890	10.54	64,984,656	10.307	-4.58%
2025-02-21	0	12.24	12.22	12.24	12.20	12.44	17,505,563	214,456,812	12.251	10.79	10.77	10.79	10.75	10.97	19,858,970	10.799	-0.65%
2025-02-20	0	12.32	12.30	12.32	12.26	12.52	13,456,347	166,115,243	12.345	10.86	10.84	10.86	10.81	11.04	15,265,387	10.882	-1.60%
2025-02-19	0	12.52	12.50	12.52	12.48	12.76	14,872,585	187,034,758	12.576	11.04	11.02	11.04	11.00	11.25	16,872,021	11.085	-1.88%
2025-02-18	0	12.76	12.74	12.76	12.56	12.78	17,639,482	223,577,525	12.675	11.25	11.23	11.25	11.07	11.27	20,010,893	11.173	0.63%
2025-02-17	0	12.68	12.66	12.68	12.52	12.76	26,796,746	338,666,311	12.638	11.18	11.16	11.18	11.04	11.25	30,399,238	11.141	0.96%
2025-02-14	0	12.56	12.54	12.56	12.24	12.60	24,699,375	306,455,287	12.407	11.07	11.05	11.07	10.79	11.11	28,019,901	10.937	2.95%
2025-02-13	0	12.20	12.18	12.20	12.16	12.34	23,977,515	293,427,613	12.238	10.75	10.74	10.75	10.72	10.88	27,200,996	10.787	-1.61%
2025-02-12	0	12.40	12.38	12.40	12.26	12.56	27,527,809	340,898,003	12.384	10.93	10.91	10.93	10.81	11.07	31,228,584	10.916	1.14%
2025-02-11	0	12.26	12.26	12.28	12.18	12.46	25,932,335	318,518,176	12.283	10.81	10.81	10.82	10.74	10.98	29,418,618	10.827	1.32%
2025-02-10	0	12.10	12.10	12.12	11.92	12.16	18,631,580	224,120,950	12.029	10.67	10.67	10.68	10.51	10.72	21,136,366	10.604	-0.82%
2025-02-07	0	12.20	12.18	12.22	11.84	12.20	28,480,194	343,766,247	12.070	10.75	10.74	10.77	10.44	10.75	32,309,005	10.640	2.52%
2025-02-06	0	11.90	11.88	11.90	11.62	11.90	18,677,634	220,174,004	11.788	10.49	10.47	10.49	10.24	10.49	21,188,612	10.391	1.36%
2025-02-05	0	11.74	11.72	11.74	11.54	11.74	29,018,675	338,560,994	11.667	10.35	10.33	10.35	10.17	10.35	32,919,878	10.284	2.62%
2025-02-04	0	11.44	11.40	11.44	11.24	11.46	21,279,551	241,569,477	11.352	10.08	10.05	10.08	9.908	10.10	24,140,324	10.007	1.06%
2025-02-03	0	11.32	11.32	11.34	11.18	11.60	22,913,833	258,736,591	11.292	9.979	9.979	9.996	9.855	10.23	25,994,315	9.9536	-3.25%
2025-01-28	0	11.70	11.68	11.70	11.56	11.82	6,497,900	75,736,724	11.656	10.31	10.30	10.31	10.19	10.42	7,371,463	10.274	-0.85%
2025-01-27	0	11.80	11.80	11.82	11.76	11.92	23,280,238	275,212,971	11.822	10.40	10.40	10.42	10.37	10.51	26,409,979	10.421	0.51%
2025-01-24	0	11.74	11.74	11.76	11.66	11.78	23,958,714	281,178,995	11.736	10.35	10.35	10.37	10.28	10.38	27,179,668	10.345	-0.17%
2025-01-23	0	11.76	11.74	11.76	11.58	11.78	21,949,889	257,460,238	11.730	10.37	10.35	10.37	10.21	10.38	24,900,781	10.339	2.08%
2025-01-22	0	11.52	11.50	11.52	11.40	11.58	25,380,359	291,306,115	11.478	10.15	10.14	10.15	10.05	10.21	28,792,435	10.117	-0.52%
2025-01-21	0	11.58	11.58	11.60	11.50	11.68	26,449,619	305,749,284	11.560	10.21	10.21	10.23	10.14	10.30	30,005,444	10.190	0.00%
2025-01-20	0	11.58	11.58	11.60	11.50	11.78	40,170,091	465,502,649	11.588	10.21	10.21	10.23	10.14	10.38	45,570,464	10.215	-1.19%
2025-01-17	0	11.72	11.72	11.74	11.64	11.84	26,872,400	315,221,963	11.730	10.33	10.33	10.35	10.26	10.44	30,485,063	10.340	-0.85%
2025-01-16	0	11.82	11.82	11.84	11.68	11.92	31,036,772	366,894,226	11.821	10.42	10.42	10.44	10.30	10.51	35,209,283	10.420	-0.67%
2025-01-15	0	11.90	11.88	11.90	11.84	12.12	15,728,916	188,120,878	11.960	10.49	10.47	10.49	10.44	10.68	17,843,475	10.543	-0.34%
2025-01-14	0	11.94	11.92	11.94	11.70	12.00	20,774,826	247,838,623	11.930	10.53	10.51	10.53	10.31	10.58	23,567,745	10.516	1.02%
2025-01-13	0	11.82	11.82	11.84	11.66	12.00	39,022,547	461,247,045	11.820	10.42	10.42	10.44	10.28	10.58	44,268,647	10.419	1.90%
2025-01-10	0	11.60	11.60	11.64	11.42	11.74	24,199,210	280,396,619	11.587	10.23	10.23	10.26	10.07	10.35	27,452,495	10.214	-0.17%
2025-01-09	0	11.62	11.62	11.64	11.10	12.20	50,595,883	587,616,567	11.614	10.24	10.24	10.26	9.785	10.75	57,397,876	10.238	-4.75%
2025-01-08	0	12.20	12.20	12.22	12.06	12.40	15,260,904	186,174,820	12.200	10.75	10.75	10.77	10.63	10.93	17,312,544	10.754	-0.49%
2025-01-07	0	12.26	12.26	12.28	12.12	12.50	35,482,227	434,208,259	12.237	10.81	10.81	10.82	10.68	11.02	40,252,375	10.787	-3.31%
2025-01-06	0	12.68	12.66	12.68	12.54	12.92	16,396,890	208,135,266	12.694	11.18	11.16	11.18	11.05	11.39	18,601,250	11.189	-0.78%
2025-01-03	0	12.78	12.76	12.78	12.50	12.92	26,585,526	338,745,791	12.742	11.27	11.25	11.27	11.02	11.39	30,159,622	11.232	1.91%
2025-01-02	0	12.54	12.54	12.56	12.38	12.92	15,338,350	193,064,161	12.587	11.05	11.05	11.07	10.91	11.39	17,400,402	11.095	-2.03%
2024-12-31	0	12.80	12.78	12.80	12.76	12.98	10,612,534	136,287,469	12.842	11.28	11.27	11.28	11.25	11.44	12,039,258	11.320	-1.23%
2024-12-30	0	12.96	12.94	12.96	12.72	13.00	20,890,048	270,170,117	12.933	11.42	11.41	11.42	11.21	11.46	23,698,457	11.400	1.73%
2024-12-27	0	12.74	12.74	12.76	12.44	12.84	24,501,742	310,371,208	12.667	11.23	11.23	11.25	10.97	11.32	27,795,699	11.166	0.31%
2024-12-24	0	12.70	12.68	12.70	12.20	12.86	26,765,324	339,149,481	12.671	11.19	11.18	11.19	10.75	11.34	30,363,592	11.170	3.76%
2024-12-23	0	12.24	12.22	12.24	11.94	12.28	17,828,802	216,704,018	12.155	10.79	10.77	10.79	10.53	10.82	20,225,665	10.714	2.51%
2024-12-20	0	11.94	11.94	11.98	11.94	12.36	31,280,089	375,581,487	12.007	10.53	10.53	10.56	10.53	10.90	35,485,311	10.584	-2.61%
2024-12-19	0	12.26	12.26	12.28	12.16	12.46	30,012,110	368,722,718	12.286	10.81	10.81	10.82	10.72	10.98	34,046,868	10.830	-2.23%
2024-12-18	0	12.54	12.54	12.56	12.40	12.60	23,817,191	298,392,880	12.529	11.05	11.05	11.07	10.93	11.11	27,019,119	11.044	0.32%
2024-12-17	0	12.50	12.50	12.54	12.40	12.80	40,849,950	513,875,121	12.580	11.02	11.02	11.05	10.93	11.28	46,341,722	11.089	0.16%
2024-12-16	0	12.48	12.46	12.48	12.18	12.50	45,025,543	556,937,152	12.369	11.00	10.98	11.00	10.74	11.02	51,078,672	10.904	2.30%
2024-12-13	0	12.20	12.20	12.22	11.72	12.38	66,353,272	803,818,193	12.114	10.75	10.75	10.77	10.33	10.91	75,273,651	10.679	2.18%
2024-12-12	0	11.94	11.94	11.96	11.64	11.96	20,938,387	248,027,547	11.846	10.53	10.53	10.54	10.26	10.54	23,753,295	10.442	2.05%
2024-12-11	0	11.70	11.68	11.70	11.50	11.76	17,279,188	201,027,662	11.634	10.31	10.30	10.31	10.14	10.37	19,602,162	10.255	1.56%
2024-12-10	0	11.52	11.50	11.52	11.46	11.86	17,096,213	197,819,325	11.571	10.15	10.14	10.15	10.10	10.45	19,394,588	10.200	-1.03%
2024-12-09	0	11.64	11.62	11.64	11.28	11.64	14,834,421	169,595,264	11.433	10.26	10.24	10.26	9.943	10.26	16,828,726	10.078	2.65%
2024-12-06	0	11.34	11.34	11.36	11.30	11.42	9,997,066	113,622,535	11.366	9.996	9.996	10.01	9.961	10.07	11,341,048	10.019	0.35%
2024-12-05	0	11.30	11.28	11.30	11.24	11.42	8,037,556	90,789,723	11.296	9.961	9.943	9.961	9.908	10.07	9,118,106	9.9571	-1.05%
2024-12-04	0	11.42	11.42	11.44	11.30	11.50	10,520,314	119,919,256	11.399	10.07	10.07	10.08	9.961	10.14	11,934,641	10.048	-0.17%
2024-12-03	0	11.44	11.42	11.44	11.16	11.46	18,305,774	207,671,780	11.345	10.08	10.07	10.08	9.837	10.10	20,766,760	10.000	2.69%
2024-12-02	0	11.14	11.12	11.14	10.90	11.18	13,632,671	151,376,264	11.104	9.820	9.802	9.820	9.608	9.855	15,465,416	9.7881	2.39%
2024-11-29	0	10.88	10.88	10.90	10.78	10.96	14,061,275	152,759,655	10.864	9.591	9.591	9.608	9.503	9.661	15,951,640	9.5764	0.37%
2024-11-28	0	10.84	10.84	10.86	10.82	11.10	15,381,990	167,508,145	10.890	9.555	9.555	9.573	9.538	9.785	17,449,909	9.5994	-1.99%
2024-11-27	0	11.06	11.04	11.06	10.74	11.12	26,902,356	294,472,745	10.946	9.749	9.732	9.749	9.467	9.802	30,519,046	9.6488	0.18%
2024-11-26	0	11.04	11.02	11.04	11.00	11.38	34,996,318	389,000,470	11.116	9.732	9.714	9.732	9.696	10.03	39,701,141	9.7982	-4.17%
2024-11-25	0	11.52	11.50	11.52	11.50	11.78	20,875,392	241,920,931	11.589	10.15	10.14	10.15	10.14	10.38	23,681,831	10.215	-0.69%
2024-11-22	0	11.60	11.60	11.62	11.56	12.04	19,726,940	231,270,838	11.724	10.23	10.23	10.24	10.19	10.61	22,378,984	10.334	-3.17%
2024-11-21	0	11.98	11.98	12.00	11.92	12.10	15,539,785	186,717,915	12.016	10.56	10.56	10.58	10.51	10.67	17,628,918	10.592	0.00%
2024-11-20	0	11.98	11.96	11.98	11.84	12.04	9,561,109	114,276,803	11.952	10.56	10.54	10.56	10.44	10.61	10,846,482	10.536	0.84%
2024-11-19	0	11.88	11.88	11.90	11.84	12.28	18,381,650	219,469,114	11.940	10.47	10.47	10.49	10.44	10.82	20,852,836	10.525	-1.49%
2024-11-18	0	12.06	12.06	12.08	11.90	12.28	28,872,412	350,215,066	12.130	10.63	10.63	10.65	10.49	10.82	32,753,952	10.692	2.03%
2024-11-15	0	11.82	11.82	11.86	11.68	12.08	41,160,855	491,005,077	11.929	10.42	10.42	10.45	10.30	10.65	46,694,424	10.515	2.25%
2024-11-14	0	11.56	11.56	11.58	11.48	11.82	20,283,814	235,391,790	11.605	10.19	10.19	10.21	10.12	10.42	23,010,723	10.230	-1.03%
2024-11-13	0	11.68	11.64	11.68	11.46	11.84	28,354,065	331,161,639	11.680	10.30	10.26	10.30	10.10	10.44	32,165,919	10.295	1.39%
2024-11-12	0	11.52	11.52	11.54	11.44	12.02	36,555,354	427,158,658	11.685	10.15	10.15	10.17	10.08	10.60	41,469,771	10.300	-3.52%
2024-11-11	0	11.94	11.92	11.94	11.80	12.14	28,866,040	344,527,465	11.935	10.53	10.51	10.53	10.40	10.70	32,746,723	10.521	-2.29%
2024-11-08	0	12.22	12.20	12.22	12.12	12.42	29,197,724	356,967,355	12.226	10.77	10.75	10.77	10.68	10.95	33,122,998	10.777	0.00%
2024-11-07	0	12.22	12.22	12.24	11.90	12.26	34,618,071	419,404,003	12.115	10.77	10.77	10.79	10.49	10.81	39,272,044	10.679	0.16%
2024-11-06	0	12.20	12.20	12.22	12.10	12.66	34,345,463	422,691,949	12.307	10.75	10.75	10.77	10.67	11.16	38,962,787	10.849	-3.48%
2024-11-05	0	12.64	12.62	12.64	12.46	12.68	26,677,281	335,756,685	12.586	11.14	11.12	11.14	10.98	11.18	30,263,713	11.094	1.12%
2024-11-04	0	12.50	12.48	12.50	12.32	12.58	26,690,170	331,815,120	12.432	11.02	11.00	11.02	10.86	11.09	30,278,334	10.959	0.32%
2024-11-01	0	12.46	12.44	12.46	11.70	12.60	69,872,739	860,881,043	12.321	10.98	10.97	10.98	10.31	11.11	79,266,267	10.861	7.97%
2024-10-31	0	11.54	11.54	11.56	11.44	11.80	33,246,617	386,218,270	11.617	10.17	10.17	10.19	10.08	10.40	37,716,215	10.240	1.76%
2024-10-30	0	11.34	11.34	11.36	11.24	11.70	29,091,925	330,956,183	11.376	9.996	9.996	10.01	9.908	10.31	33,002,976	10.028	-2.91%
2024-10-29	0	11.68	11.66	11.68	11.60	11.92	17,116,850	201,087,686	11.748	10.30	10.28	10.30	10.23	10.51	19,417,999	10.356	-0.51%
2024-10-28	0	11.74	11.74	11.76	11.72	11.90	18,300,490	215,894,832	11.797	10.35	10.35	10.37	10.33	10.49	20,760,765	10.399	-1.51%
2024-10-25	0	11.92	11.88	11.92	11.82	12.14	22,637,220	270,457,702	11.948	10.51	10.47	10.51	10.42	10.70	25,680,515	10.532	-0.17%
2024-10-24	0	11.94	11.92	11.94	11.76	12.02	11,319,974	134,932,156	11.920	10.53	10.51	10.53	10.37	10.60	12,841,805	10.507	-0.17%
2024-10-23	0	11.96	11.92	11.96	11.88	12.06	29,758,525	355,302,221	11.940	10.54	10.51	10.54	10.47	10.63	33,759,192	10.525	-0.17%
2024-10-22	0	11.98	11.96	11.98	11.72	12.02	43,359,750	517,481,240	11.935	10.56	10.54	10.56	10.33	10.60	49,188,934	10.520	2.74%
2024-10-21	0	11.66	11.64	11.66	11.56	12.34	63,614,251	753,643,096	11.847	10.28	10.26	10.28	10.19	10.88	72,166,403	10.443	-0.34%
2024-10-18	0	11.70	11.70	11.72	11.14	11.80	57,283,433	657,467,437	11.477	10.31	10.31	10.33	9.820	10.40	64,984,484	10.117	3.54%
2024-10-17	0	11.30	11.26	11.30	11.20	11.74	36,664,359	418,514,503	11.415	9.961	9.926	9.961	9.873	10.35	41,593,430	10.062	-2.08%
2024-10-16	0	11.54	11.52	11.54	11.44	11.88	36,392,598	423,722,066	11.643	10.17	10.15	10.17	10.08	10.47	41,285,134	10.263	-0.17%
2024-10-15	0	11.56	11.54	11.56	11.44	12.04	41,827,125	489,580,705	11.705	10.19	10.17	10.19	10.08	10.61	47,450,266	10.318	-2.69%
2024-10-14	0	11.88	11.86	11.88	11.74	12.22	43,885,573	524,100,392	11.942	10.47	10.45	10.47	10.35	10.77	49,785,447	10.527	0.34%
2024-10-10	0	11.84	11.84	11.86	11.60	12.34	73,999,388	883,924,144	11.945	10.44	10.44	10.45	10.23	10.88	83,947,693	10.529	4.41%
2024-10-09	0	11.34	11.34	11.36	11.28	12.54	100,716,317	1,173,601,939	11.653	9.996	9.996	10.01	9.943	11.05	114,256,384	10.272	-7.80%
2024-10-08	0	12.30	12.28	12.30	12.12	13.48	171,855,900	2,171,405,532	12.635	10.84	10.82	10.84	10.68	11.88	194,959,807	11.138	1.06%
2024-10-07	0	12.74	12.74	12.78	12.38	12.86	59,313,773	749,901,888	12.643	10.73	10.73	10.76	10.43	10.83	70,434,255	10.647	4.60%
2024-10-04	0	12.18	12.16	12.18	11.50	12.50	93,759,470	1,127,310,015	12.023	10.26	10.24	10.26	9.684	10.53	111,338,026	10.125	-7.31%
2024-10-03	0	13.14	13.12	13.14	12.56	13.36	31,493,799	406,796,172	12.917	11.07	11.05	11.07	10.58	11.25	37,398,435	10.877	-0.90%
2024-10-02	0	13.26	13.24	13.26	12.82	13.34	46,895,495	615,883,603	13.133	11.17	11.15	11.17	10.80	11.23	55,687,728	11.060	1.69%
2024-09-30	0	13.04	13.04	13.06	12.64	13.30	84,907,113	1,102,657,643	12.987	10.98	10.98	11.00	10.64	11.20	100,825,979	10.936	1.56%
2024-09-27	0	12.84	12.82	12.84	12.24	12.96	65,888,561	830,603,327	12.606	10.81	10.80	10.81	10.31	10.91	78,241,721	10.616	2.72%
2024-09-26	0	12.50	12.48	12.50	11.90	12.52	58,549,265	722,008,574	12.332	10.53	10.51	10.53	10.02	10.54	69,526,412	10.385	4.17%
2024-09-25	0	12.00	12.00	12.02	11.88	12.36	48,112,763	580,510,829	12.066	10.11	10.11	10.12	10.00	10.41	57,133,216	10.161	0.84%
2024-09-24	0	11.90	11.88	11.90	11.50	11.92	36,905,826	435,079,068	11.789	10.02	10.00	10.02	9.684	10.04	43,825,139	9.9276	4.02%
2024-09-23	0	11.44	11.42	11.44	11.24	11.52	23,682,423	271,155,215	11.450	9.634	9.617	9.634	9.465	9.701	28,122,538	9.6419	1.78%
2024-09-20	0	11.24	11.22	11.24	10.88	11.28	31,759,386	354,859,337	11.173	9.465	9.449	9.465	9.162	9.499	37,713,815	9.4093	2.93%
2024-09-19	0	10.92	10.90	10.92	10.50	11.06	47,930,813	522,642,161	10.904	9.196	9.179	9.196	8.842	9.314	56,917,153	9.1825	4.20%
2024-09-17	0	10.48	10.46	10.48	10.34	10.62	6,523,721	68,546,946	10.507	8.825	8.809	8.825	8.707	8.943	7,746,825	8.8484	0.00%
2024-09-16	0	10.48	10.48	10.50	10.12	10.48	9,623,894	99,928,826	10.383	8.825	8.825	8.842	8.522	8.825	11,428,236	8.7440	2.14%
2024-09-13	0	10.26	10.24	10.26	9.900	10.30	31,840,403	325,332,845	10.218	8.640	8.623	8.640	8.337	8.674	37,810,022	8.6044	3.74%
2024-09-12	0	9.890	9.880	9.890	9.620	9.920	29,448,750	289,256,959	9.8224	8.329	8.320	8.329	8.101	8.354	34,969,968	8.2716	3.02%
2024-09-11	0	9.600	9.600	9.610	9.520	9.700	18,508,086	177,261,087	9.5775	8.084	8.084	8.093	8.017	8.169	21,978,087	8.0654	-1.34%
2024-09-10	0	9.730	9.720	9.730	9.530	9.880	27,517,797	265,331,384	9.6422	8.194	8.185	8.194	8.025	8.320	32,676,989	8.1198	-0.51%
2024-09-09	0	9.780	9.770	9.780	9.600	10.02	54,382,101	528,174,009	9.7123	8.236	8.227	8.236	8.084	8.438	64,577,965	8.1789	-3.36%
2024-09-05	0	10.12	10.10	10.12	10.04	10.44	30,517,515	309,685,830	10.148	8.522	8.505	8.522	8.455	8.792	36,239,111	8.5456	-3.07%
2024-09-04	0	10.44	10.42	10.44	10.34	10.52	17,561,989	182,872,913	10.413	8.792	8.775	8.792	8.707	8.859	20,854,610	8.7689	-0.19%
2024-09-03	0	10.46	10.46	10.48	10.38	10.90	21,386,484	224,710,890	10.507	8.809	8.809	8.825	8.741	9.179	25,396,143	8.8482	-2.61%
2024-09-02	0	10.74	10.72	10.74	10.68	10.92	11,872,021	127,920,481	10.775	9.044	9.027	9.044	8.994	9.196	14,097,855	9.0738	0.37%
2024-08-30	0	10.70	10.70	10.72	10.64	11.08	33,081,821	357,942,410	10.820	9.011	9.011	9.027	8.960	9.331	39,284,188	9.1116	0.75%
2024-08-29	0	10.62	10.62	10.66	10.44	10.70	16,023,282	168,939,191	10.543	8.943	8.943	8.977	8.792	9.011	19,027,418	8.8787	-1.48%
2024-08-28	0	10.78	10.78	10.80	10.74	11.00	16,285,100	176,747,981	10.853	9.078	9.078	9.095	9.044	9.263	19,338,323	9.1398	-1.10%
2024-08-27	0	10.90	10.90	10.92	10.52	10.92	14,914,943	161,045,254	10.798	9.179	9.179	9.196	8.859	9.196	17,711,281	9.0928	1.30%
2024-08-26	0	10.76	10.74	10.76	10.48	10.76	9,509,559	101,007,514	10.622	9.061	9.044	9.061	8.825	9.061	11,292,465	8.9447	2.67%
2024-08-23	0	10.48	10.48	10.50	10.44	10.80	22,232,700	233,769,659	10.515	8.825	8.825	8.842	8.792	9.095	26,401,012	8.8546	-4.20%
2024-08-22	0	10.94	10.92	10.94	10.42	10.94	13,080,420	140,653,584	10.753	9.213	9.196	9.213	8.775	9.213	15,532,811	9.0553	2.82%
2024-08-21	0	10.64	10.62	10.64	10.42	10.70	12,260,084	129,305,163	10.547	8.960	8.943	8.960	8.775	9.011	14,558,674	8.8817	-0.19%
2024-08-20	0	10.66	10.64	10.66	10.52	11.02	14,178,314	150,655,126	10.626	8.977	8.960	8.977	8.859	9.280	16,836,545	8.9481	-1.48%
2024-08-19	0	10.82	10.80	10.82	10.74	11.14	15,419,916	168,235,086	10.910	9.112	9.095	9.112	9.044	9.381	18,310,929	9.1877	-1.81%
2024-08-16	0	11.02	11.00	11.02	10.72	11.08	15,378,127	168,157,931	10.935	9.280	9.263	9.280	9.027	9.331	18,261,305	9.2084	2.80%
2024-08-15	0	10.72	10.72	10.74	10.44	10.80	12,161,119	130,057,363	10.695	9.027	9.027	9.044	8.792	9.095	14,441,154	9.0060	1.52%
2024-08-14	0	10.56	10.56	10.58	10.52	10.74	9,516,592	101,225,574	10.637	8.893	8.893	8.910	8.859	9.044	11,300,817	8.9574	-2.22%
2024-08-13	0	10.80	10.80	10.82	10.62	10.92	15,060,862	161,945,410	10.753	9.095	9.095	9.112	8.943	9.196	17,884,558	9.0550	1.89%
2024-08-12	0	10.60	10.58	10.60	10.38	10.62	9,672,579	101,824,712	10.527	8.926	8.910	8.926	8.741	8.943	11,486,049	8.8651	1.92%
2024-08-09	0	10.40	10.40	10.42	10.26	10.54	20,798,546	215,854,240	10.378	8.758	8.758	8.775	8.640	8.876	24,697,975	8.7398	0.19%
2024-08-08	0	10.38	10.38	10.40	10.22	10.68	29,912,111	310,650,444	10.385	8.741	8.741	8.758	8.606	8.994	35,520,203	8.7457	-3.89%
2024-08-07	0	10.80	10.80	10.82	10.56	10.86	11,516,612	124,009,951	10.768	9.095	9.095	9.112	8.893	9.145	13,675,812	9.0678	2.08%
2024-08-06	0	10.58	10.58	10.60	10.52	10.98	18,330,124	195,512,611	10.666	8.910	8.910	8.926	8.859	9.246	21,766,759	8.9822	-1.12%
2024-08-05	0	10.70	10.70	10.74	10.60	11.12	33,101,312	357,709,993	10.807	9.011	9.011	9.044	8.926	9.364	39,307,333	9.1003	-3.95%
2024-08-02	0	11.14	11.14	11.16	10.90	11.30	15,735,349	175,352,427	11.144	9.381	9.381	9.398	9.179	9.516	18,685,501	9.3844	-2.11%
2024-08-01	0	11.38	11.36	11.38	11.20	11.46	20,334,393	231,092,919	11.365	9.583	9.566	9.583	9.432	9.651	24,146,800	9.5703	2.15%
2024-07-31	0	11.14	11.14	11.16	10.60	11.24	25,594,837	282,211,484	11.026	9.381	9.381	9.398	8.926	9.465	30,393,502	9.2853	3.53%
2024-07-30	0	10.76	10.76	10.78	10.72	11.12	17,598,751	191,339,356	10.872	9.061	9.061	9.078	9.027	9.364	20,898,264	9.1558	-2.18%
2024-07-29	0	11.00	11.00	11.06	10.68	11.16	35,527,690	388,960,023	10.948	9.263	9.263	9.314	8.994	9.398	42,188,622	9.2195	2.42%
2024-07-26	0	10.74	10.72	10.74	10.70	11.02	12,654,656	136,847,821	10.814	9.044	9.027	9.044	9.011	9.280	15,027,222	9.1067	-0.19%
2024-07-25	0	10.76	10.76	10.78	10.56	10.88	18,314,076	196,784,786	10.745	9.061	9.061	9.078	8.893	9.162	21,747,703	9.0485	-0.55%
2024-07-24	0	10.82	10.82	10.84	10.64	10.92	13,561,548	146,341,338	10.791	9.112	9.112	9.129	8.960	9.196	16,104,144	9.0872	0.19%
2024-07-23	0	10.80	10.80	10.82	10.76	11.12	23,009,494	251,550,239	10.933	9.095	9.095	9.112	9.061	9.364	27,323,444	9.2064	0.00%
2024-07-22	0	10.80	10.78	10.80	10.40	10.84	21,995,425	233,786,397	10.629	9.095	9.078	9.095	8.758	9.129	26,119,252	8.9507	1.69%
2024-07-19	0	10.62	10.60	10.62	10.50	10.84	31,031,382	330,627,150	10.655	8.943	8.926	8.943	8.842	9.129	36,849,321	8.9724	-2.75%
2024-07-18	0	10.92	10.92	10.96	10.78	11.04	23,757,737	259,914,060	10.940	9.196	9.196	9.230	9.078	9.297	28,211,972	9.2129	-1.09%
2024-07-17	0	11.04	11.02	11.04	10.76	11.18	38,689,783	422,436,253	10.919	9.297	9.280	9.297	9.061	9.415	45,943,562	9.1947	-1.78%
2024-07-16	0	11.24	11.22	11.24	11.02	11.40	33,049,321	370,215,609	11.202	9.465	9.449	9.465	9.280	9.600	39,245,595	9.4333	-1.40%
2024-07-15	0	11.40	11.40	11.42	11.28	11.66	31,198,208	356,034,452	11.412	9.600	9.600	9.617	9.499	9.819	37,047,425	9.6102	-0.87%
2024-07-12	0	11.50	11.48	11.50	11.00	11.74	95,200,261	1,079,031,609	11.334	9.684	9.667	9.684	9.263	9.886	113,048,944	9.5448	-3.52%
2024-07-11	0	11.92	11.90	11.92	11.82	12.42	49,420,915	596,163,066	12.063	10.04	10.02	10.04	9.954	10.46	58,686,628	10.158	-3.09%
2024-07-10	0	12.30	12.30	12.32	12.20	12.66	26,740,043	329,730,685	12.331	10.36	10.36	10.37	10.27	10.66	31,753,418	10.384	-1.76%
2024-07-09	0	12.52	12.50	12.52	12.04	12.52	33,613,595	413,911,863	12.314	10.54	10.53	10.54	10.14	10.54	39,915,662	10.370	1.13%
2024-07-08	0	12.38	12.38	12.40	12.02	12.90	94,756,309	1,171,187,526	12.360	10.43	10.43	10.44	10.12	10.86	112,521,758	10.409	-8.02%
2024-07-05	0	13.46	13.46	13.48	13.36	13.92	28,087,488	380,156,850	13.535	11.33	11.33	11.35	11.25	11.72	33,353,489	11.398	-3.03%
2024-07-04	0	13.88	13.86	13.88	13.82	14.12	18,779,696	261,790,659	13.940	11.69	11.67	11.69	11.64	11.89	22,300,620	11.739	-0.14%
2024-07-03	0	13.90	13.90	13.92	13.82	14.40	22,739,870	318,792,598	14.019	11.71	11.71	11.72	11.64	12.13	27,003,269	11.806	-2.66%
2024-07-02	0	14.28	14.26	14.28	13.98	14.40	34,844,178	496,682,718	14.254	12.03	12.01	12.03	11.77	12.13	41,376,962	12.004	4.54%
2024-06-28	0	13.66	13.66	13.68	13.22	13.78	30,966,971	420,705,301	13.586	11.50	11.50	11.52	11.13	11.60	36,772,834	11.441	2.25%
2024-06-27	0	13.36	13.34	13.36	13.18	13.90	41,122,591	551,067,746	13.401	11.25	11.23	11.25	11.10	11.71	48,832,487	11.285	-3.61%
2024-06-26	0	13.86	13.86	13.88	13.50	13.94	29,552,678	404,534,612	13.689	11.67	11.67	11.69	11.37	11.74	35,093,381	11.527	-0.86%
2024-06-25	0	13.98	13.96	13.98	13.74	14.26	19,339,510	271,237,322	14.025	11.77	11.76	11.77	11.57	12.01	22,965,391	11.811	-0.29%
2024-06-24	0	14.02	13.98	14.02	13.86	14.28	23,378,713	327,624,589	14.014	11.81	11.77	11.81	11.67	12.03	27,761,886	11.801	-0.57%
2024-06-21	0	14.10	14.10	14.12	13.94	14.78	57,031,558	806,712,542	14.145	11.87	11.87	11.89	11.74	12.45	67,724,157	11.912	-3.42%
2024-06-20	0	14.60	14.58	14.60	14.10	14.68	45,343,243	659,789,716	14.551	12.29	12.28	12.29	11.87	12.36	53,844,451	12.254	4.14%
2024-06-19	0	14.02	14.00	14.02	13.84	14.14	24,143,130	337,411,435	13.976	11.81	11.79	11.81	11.65	11.91	28,669,621	11.769	0.72%
2024-06-18	0	13.92	13.90	13.92	13.30	13.94	43,990,330	604,156,665	13.734	11.72	11.71	11.72	11.20	11.74	52,237,886	11.565	5.45%
2024-06-17	0	13.20	13.18	13.20	12.82	13.38	34,855,197	455,703,751	13.074	11.12	11.10	11.12	10.80	11.27	41,390,047	11.010	-2.37%
2024-06-14	0	13.52	13.50	13.52	13.22	13.64	39,900,371	538,652,182	13.500	11.39	11.37	11.39	11.13	11.49	47,381,118	11.368	2.89%
2024-06-13	0	13.14	13.12	13.14	12.70	13.42	31,696,419	412,655,258	13.019	11.07	11.05	11.07	10.69	11.30	37,639,043	10.963	-0.15%
2024-06-12	0	13.16	13.16	13.18	12.50	13.42	77,527,732	1,002,519,769	12.931	11.08	11.08	11.10	10.53	11.30	92,063,070	10.889	0.46%
2024-06-11	0	13.10	13.10	13.12	12.90	15.14	132,926,054	1,798,375,254	13.529	11.03	11.03	11.05	10.86	12.75	157,847,783	11.393	-12.90%
2024-06-07	0	15.04	15.04	15.06	14.50	15.12	46,208,285	688,247,517	14.895	12.67	12.67	12.68	12.21	12.73	54,871,676	12.543	3.01%
2024-06-06	0	14.60	14.60	14.64	14.28	14.98	58,605,989	860,259,353	14.679	12.29	12.29	12.33	12.03	12.61	69,593,771	12.361	4.29%
2024-06-05	0	14.00	14.00	14.02	13.86	14.32	32,967,821	465,272,550	14.113	11.79	11.79	11.81	11.67	12.06	39,148,815	11.885	-0.57%
2024-06-04	0	14.08	14.08	14.10	13.56	14.22	50,398,664	702,011,088	13.929	11.86	11.86	11.87	11.42	11.97	59,847,691	11.730	1.44%
2024-06-03	0	13.88	13.88	13.90	13.28	14.10	54,402,757	752,359,316	13.829	11.69	11.69	11.71	11.18	11.87	64,602,494	11.646	6.28%
2024-05-31	0	13.06	13.04	13.06	12.90	13.22	45,386,626	591,273,346	13.028	11.00	10.98	11.00	10.86	11.13	53,895,967	10.971	1.50%
2024-05-30	0	13.12	13.10	13.12	12.96	13.68	46,387,284	611,579,271	13.184	10.84	10.82	10.84	10.70	11.30	56,165,563	10.889	-4.09%
2024-05-29	0	13.68	13.68	13.70	13.50	13.84	32,435,229	443,703,504	13.680	11.30	11.30	11.31	11.15	11.43	39,272,463	11.298	0.59%
2024-05-28	0	13.60	13.58	13.60	13.12	13.88	50,067,526	680,075,128	13.583	11.23	11.22	11.23	10.84	11.46	60,621,587	11.218	3.19%
2024-05-27	0	13.18	13.18	13.20	12.82	13.34	52,864,588	696,571,694	13.177	10.89	10.89	10.90	10.59	11.02	64,008,260	10.883	4.94%
2024-05-24	0	12.56	12.54	12.56	12.22	12.60	27,555,408	344,114,117	12.488	10.37	10.36	10.37	10.09	10.41	33,363,993	10.314	0.64%
2024-05-23	0	12.48	12.48	12.50	12.34	12.66	22,894,057	286,373,678	12.509	10.31	10.31	10.32	10.19	10.46	27,720,045	10.331	0.00%
2024-05-22	0	12.48	12.48	12.50	12.38	12.64	24,475,472	305,231,301	12.471	10.31	10.31	10.32	10.22	10.44	29,634,817	10.300	-0.79%
2024-05-21	0	12.58	12.58	12.60	12.48	12.84	26,867,441	339,143,087	12.623	10.39	10.39	10.41	10.31	10.60	32,531,004	10.425	-1.72%
2024-05-20	0	12.80	12.78	12.80	12.62	13.04	30,341,282	387,421,118	12.769	10.57	10.56	10.57	10.42	10.77	36,737,119	10.546	0.95%
2024-05-17	0	12.68	12.68	12.70	12.36	12.90	42,574,007	536,698,928	12.606	10.47	10.47	10.49	10.21	10.65	51,548,460	10.412	1.12%
2024-05-16	0	12.54	12.52	12.54	12.46	13.12	64,939,788	827,845,642	12.748	10.36	10.34	10.36	10.29	10.84	78,628,870	10.529	-0.16%
2024-05-14	0	12.56	12.56	12.58	12.20	12.62	55,948,477	696,751,270	12.453	10.37	10.37	10.39	10.08	10.42	67,742,222	10.285	1.62%
2024-05-13	0	12.36	12.36	12.38	11.98	12.48	67,455,871	831,780,903	12.331	10.21	10.21	10.22	9.894	10.31	81,675,335	10.184	5.64%
2024-05-10	0	11.70	11.68	11.70	11.40	11.86	50,685,357	589,446,649	11.630	9.663	9.647	9.663	9.415	9.795	61,369,655	9.6049	2.45%
2024-05-09	0	11.42	11.40	11.42	10.78	11.52	68,555,861	774,288,820	11.294	9.432	9.415	9.432	8.903	9.514	83,007,199	9.3280	6.93%
2024-05-08	0	10.68	10.66	10.68	10.46	10.72	33,702,384	357,156,019	10.597	8.821	8.804	8.821	8.639	8.854	40,806,730	8.7524	0.75%
2024-05-07	0	10.60	10.56	10.60	10.42	10.60	28,904,823	304,224,979	10.525	8.755	8.722	8.755	8.606	8.755	34,997,860	8.6927	1.73%
2024-05-06	0	10.42	10.40	10.42	10.28	10.56	32,274,350	335,068,962	10.382	8.606	8.589	8.606	8.490	8.722	39,077,671	8.5744	-0.38%
2024-05-03	0	10.46	10.44	10.46	10.08	10.52	20,010,581	207,855,421	10.387	8.639	8.622	8.639	8.325	8.688	24,228,742	8.5789	2.35%
2024-05-02	0	10.22	10.18	10.22	9.990	10.28	20,035,798	204,019,572	10.183	8.441	8.408	8.441	8.251	8.490	24,259,275	8.4100	0.59%
2024-04-30	0	10.16	10.14	10.16	9.540	10.20	94,615,706	952,237,661	10.064	8.391	8.375	8.391	7.879	8.424	114,560,369	8.3121	6.61%
2024-04-29	0	9.530	9.530	9.540	9.470	9.810	28,114,188	269,945,016	9.6017	7.871	7.871	7.879	7.821	8.102	34,040,561	7.9301	0.32%
2024-04-26	0	9.500	9.490	9.500	9.300	9.550	48,364,729	457,237,922	9.4540	7.846	7.838	7.846	7.681	7.887	58,559,846	7.8080	0.96%
2024-04-25	0	9.410	9.410	9.420	9.220	9.440	34,405,344	322,398,499	9.3706	7.772	7.772	7.780	7.615	7.797	41,657,871	7.7392	1.73%
2024-04-24	0	9.250	9.220	9.250	9.090	9.250	22,468,450	205,842,584	9.1614	7.640	7.615	7.640	7.507	7.640	27,204,721	7.5664	1.20%
2024-04-23	0	9.140	9.140	9.150	9.020	9.240	37,923,025	347,197,628	9.1553	7.549	7.549	7.557	7.450	7.631	45,917,067	7.5614	0.33%
2024-04-22	0	9.110	9.110	9.120	8.910	9.260	66,667,551	609,828,687	9.1473	7.524	7.524	7.532	7.359	7.648	80,720,840	7.5548	2.36%
2024-04-19	0	8.900	8.890	8.900	8.630	9.010	56,855,788	505,989,601	8.8995	7.351	7.342	7.351	7.128	7.441	68,840,791	7.3501	3.01%
2024-04-18	0	8.640	8.640	8.660	8.530	8.720	11,188,926	96,902,958	8.6606	7.136	7.136	7.152	7.045	7.202	13,547,513	7.1528	0.00%
2024-04-17	0	8.640	8.630	8.640	8.480	8.690	12,413,952	106,993,846	8.6188	7.136	7.128	7.136	7.004	7.177	15,030,770	7.1183	1.17%
2024-04-16	0	8.540	8.540	8.550	8.530	8.780	14,871,100	128,562,192	8.6451	7.053	7.053	7.061	7.045	7.251	18,005,876	7.1400	-1.73%
2024-04-15	0	8.690	8.690	8.700	8.570	8.750	19,899,910	172,878,065	8.6874	7.177	7.177	7.185	7.078	7.227	24,094,742	7.1749	-0.11%
2024-04-12	0	8.700	8.700	8.710	8.670	8.810	21,518,731	187,936,751	8.7336	7.185	7.185	7.194	7.161	7.276	26,054,805	7.2131	-0.68%
2024-04-11	0	8.760	8.750	8.760	8.550	8.760	20,574,859	178,771,977	8.6889	7.235	7.227	7.235	7.061	7.235	24,911,968	7.1761	0.69%
2024-04-10	0	8.700	8.700	8.710	8.590	8.700	24,403,534	211,377,398	8.6618	7.185	7.185	7.194	7.095	7.185	29,547,714	7.1538	0.69%
2024-04-09	0	8.640	8.630	8.640	8.530	8.640	16,834,645	144,963,085	8.6110	7.136	7.128	7.136	7.045	7.136	20,383,330	7.1118	0.23%
2024-04-08	0	8.620	8.610	8.620	8.420	8.680	26,584,630	228,678,803	8.6019	7.119	7.111	7.119	6.954	7.169	32,188,578	7.1043	1.41%
2024-04-05	0	8.500	8.490	8.500	8.490	8.700	10,037,971	86,127,240	8.5801	7.020	7.012	7.020	7.012	7.185	12,153,941	7.0864	-0.58%
2024-04-03	0	8.550	8.510	8.550	8.390	8.550	28,717,736	243,655,853	8.4845	7.061	7.028	7.061	6.929	7.061	34,771,335	7.0074	1.30%
2024-04-02	0	8.440	8.430	8.440	8.240	8.490	31,794,513	266,292,651	8.3754	6.971	6.962	6.971	6.805	7.012	38,496,686	6.9173	2.55%
2024-03-28	0	8.230	8.230	8.250	8.040	8.300	21,117,320	173,446,051	8.2134	6.797	6.797	6.814	6.640	6.855	25,568,778	6.7835	1.60%
2024-03-27	0	8.100	8.090	8.100	7.930	8.150	18,749,190	151,597,449	8.0855	6.690	6.682	6.690	6.549	6.731	22,701,454	6.6779	1.63%
2024-03-26	0	7.970	7.970	7.980	7.970	8.100	21,344,119	170,775,911	8.0011	6.582	6.582	6.591	6.582	6.690	25,843,385	6.6081	-0.50%
2024-03-25	0	8.010	8.010	8.020	7.970	8.150	16,832,150	135,740,781	8.0644	6.615	6.615	6.624	6.582	6.731	20,380,309	6.6604	-0.12%
2024-03-22	0	8.020	8.020	8.030	8.000	8.290	33,786,630	272,768,567	8.0733	6.624	6.624	6.632	6.607	6.847	40,908,735	6.6677	-3.49%
2024-03-21	0	8.310	8.300	8.310	8.210	8.340	18,368,996	152,139,097	8.2824	6.863	6.855	6.863	6.781	6.888	22,241,117	6.8404	0.48%
2024-03-20	0	8.270	8.260	8.270	8.190	8.290	15,908,370	131,241,011	8.2498	6.830	6.822	6.830	6.764	6.847	19,261,799	6.8135	0.85%
2024-03-19	0	8.200	8.200	8.220	8.200	8.450	29,177,623	241,494,115	8.2767	6.772	6.772	6.789	6.772	6.979	35,328,165	6.8357	-3.76%
2024-03-18	0	8.520	8.510	8.520	8.440	8.540	13,250,783	112,557,516	8.4944	7.037	7.028	7.037	6.971	7.053	16,044,002	7.0156	-0.12%
2024-03-15	0	8.530	8.510	8.530	8.400	8.630	20,989,345	178,326,563	8.4961	7.045	7.028	7.045	6.938	7.128	25,413,826	7.0169	-1.16%
2024-03-14	0	8.630	8.610	8.630	8.380	8.650	17,441,807	150,081,101	8.6047	7.128	7.111	7.128	6.921	7.144	21,118,479	7.1066	2.25%
2024-03-13	0	8.440	8.440	8.450	8.400	8.640	24,140,381	204,872,064	8.4867	6.971	6.971	6.979	6.938	7.136	29,229,090	7.0092	-1.75%
2024-03-12	0	8.590	8.590	8.600	8.570	8.680	17,074,941	147,190,163	8.6202	7.095	7.095	7.103	7.078	7.169	20,674,279	7.1195	-0.92%
2024-03-11	0	8.670	8.650	8.670	8.620	8.830	18,156,771	158,433,371	8.7259	7.161	7.144	7.161	7.119	7.293	21,984,155	7.2067	-0.12%
2024-03-08	0	8.680	8.680	8.690	8.420	8.720	23,352,309	201,499,803	8.6287	7.169	7.169	7.177	6.954	7.202	28,274,895	7.1265	2.72%
2024-03-07	0	8.450	8.430	8.450	8.410	8.570	11,729,661	99,451,866	8.4787	6.979	6.962	6.979	6.946	7.078	14,202,233	7.0026	0.00%
2024-03-06	0	8.450	8.450	8.460	8.370	8.490	10,944,214	92,373,191	8.4404	6.979	6.979	6.987	6.913	7.012	13,251,216	6.9709	-0.35%
2024-03-05	0	8.480	8.470	8.480	8.420	8.570	11,403,375	96,581,373	8.4695	7.004	6.995	7.004	6.954	7.078	13,807,167	6.9950	-0.47%
2024-03-04	0	8.520	8.520	8.530	8.420	8.550	8,173,950	69,498,847	8.5025	7.037	7.037	7.045	6.954	7.061	9,896,990	7.0222	0.83%
2024-03-01	0	8.450	8.450	8.460	8.380	8.520	16,382,822	138,526,473	8.4556	6.979	6.979	6.987	6.921	7.037	19,836,264	6.9835	0.12%
2024-02-29	0	8.440	8.440	8.460	8.410	8.560	33,795,372	285,816,350	8.4573	6.971	6.971	6.987	6.946	7.070	40,919,319	6.9849	0.00%
2024-02-28	0	8.440	8.440	8.450	8.430	8.580	16,913,138	143,699,695	8.4963	6.971	6.971	6.979	6.962	7.086	20,478,369	7.0171	-1.29%
2024-02-27	0	8.550	8.550	8.580	8.460	8.640	17,847,054	152,876,150	8.5659	7.061	7.061	7.086	6.987	7.136	21,609,151	7.0746	-1.27%
2024-02-26	0	8.660	8.650	8.660	8.600	8.820	12,295,169	106,661,726	8.6751	7.152	7.144	7.152	7.103	7.284	14,886,948	7.1648	-1.48%
2024-02-23	0	8.790	8.780	8.790	8.740	8.990	26,938,491	238,404,811	8.8500	7.260	7.251	7.260	7.218	7.425	32,617,032	7.3092	-0.11%
2024-02-22	0	8.800	8.780	8.800	8.530	8.800	36,621,643	318,794,751	8.7051	7.268	7.251	7.268	7.045	7.268	44,341,358	7.1896	3.17%
2024-02-21	0	8.530	8.500	8.530	8.320	8.570	25,322,369	215,638,019	8.5157	7.045	7.020	7.045	6.872	7.078	30,660,237	7.0331	1.55%
2024-02-20	0	8.400	8.390	8.400	8.310	8.430	16,116,160	135,294,467	8.3950	6.938	6.929	6.938	6.863	6.962	19,513,391	6.9334	0.24%
2024-02-19	0	8.380	8.360	8.380	8.270	8.380	19,358,468	161,615,625	8.3486	6.921	6.905	6.921	6.830	6.921	23,439,166	6.8951	0.60%
2024-02-16	0	8.330	8.320	8.330	8.050	8.350	11,663,075	96,735,942	8.2942	6.880	6.872	6.880	6.649	6.896	14,121,611	6.8502	3.48%
2024-02-15	0	8.050	8.050	8.060	7.880	8.090	7,403,692	59,366,500	8.0185	6.649	6.649	6.657	6.508	6.682	8,964,365	6.6225	1.39%
2024-02-14	0	7.940	7.940	7.950	7.690	7.940	11,484,982	90,119,222	7.8467	6.558	6.558	6.566	6.351	6.558	13,905,976	6.4806	2.98%
2024-02-09	0	7.710	7.710	7.720	7.620	8.150	25,817,632	200,586,578	7.7694	6.368	6.368	6.376	6.293	6.731	31,259,899	6.4167	-6.66%
2024-02-08	0	8.260	8.250	8.260	8.220	8.330	12,559,712	103,726,770	8.2587	6.822	6.814	6.822	6.789	6.880	15,207,256	6.8209	-0.36%
2024-02-07	0	8.290	8.280	8.290	8.240	8.390	13,375,573	111,096,251	8.3059	6.847	6.838	6.847	6.805	6.929	16,195,097	6.8599	-0.36%
2024-02-06	0	8.320	8.320	8.330	8.140	8.370	21,454,950	177,885,126	8.2911	6.872	6.872	6.880	6.723	6.913	25,977,579	6.8476	2.09%
2024-02-05	0	8.150	8.150	8.160	8.080	8.200	15,063,929	122,599,503	8.1386	6.731	6.731	6.739	6.673	6.772	18,239,353	6.7217	0.00%
2024-02-02	0	8.150	8.140	8.150	8.070	8.290	22,768,983	186,060,694	8.1717	6.731	6.723	6.731	6.665	6.847	27,568,606	6.7490	-1.93%
2024-02-01	0	8.310	8.290	8.310	8.180	8.330	14,875,887	123,104,124	8.2754	6.863	6.847	6.863	6.756	6.880	18,011,672	6.8347	1.22%
2024-01-31	0	8.210	8.210	8.220	8.170	8.380	21,245,652	175,232,630	8.2479	6.781	6.781	6.789	6.748	6.921	25,724,162	6.8120	-0.85%
2024-01-30	0	8.280	8.280	8.290	8.260	8.460	19,905,154	166,887,739	8.3841	6.838	6.838	6.847	6.822	6.987	24,101,092	6.9245	-1.90%
2024-01-29	0	8.440	8.420	8.440	8.280	8.470	23,942,743	201,451,360	8.4139	6.971	6.954	6.971	6.838	6.995	28,989,790	6.9490	0.48%
2024-01-26	0	8.400	8.400	8.410	8.370	8.480	36,000,946	303,974,912	8.4435	6.938	6.938	6.946	6.913	7.004	43,589,821	6.9735	0.24%
2024-01-25	0	8.380	8.370	8.380	8.220	8.410	34,405,667	287,307,260	8.3506	6.921	6.913	6.921	6.789	6.946	41,658,262	6.8968	1.95%
2024-01-24	0	8.220	8.180	8.220	7.920	8.230	21,483,273	173,404,490	8.0716	6.789	6.756	6.789	6.541	6.797	26,011,873	6.6664	3.66%
2024-01-23	0	7.930	7.920	7.930	7.670	7.950	16,490,623	129,149,052	7.8317	6.549	6.541	6.549	6.335	6.566	19,966,789	6.4682	1.41%
2024-01-22	0	7.820	7.810	7.820	7.690	7.910	27,622,314	215,533,927	7.8029	6.459	6.450	6.459	6.351	6.533	33,445,002	6.4444	-0.38%
2024-01-19	0	7.850	7.840	7.850	7.770	7.900	20,554,612	160,624,799	7.8145	6.483	6.475	6.483	6.417	6.525	24,887,453	6.4540	-0.38%
2024-01-18	0	7.880	7.880	7.890	7.680	7.910	26,080,240	203,964,549	7.8207	6.508	6.508	6.516	6.343	6.533	31,577,864	6.4591	1.16%
2024-01-17	0	7.790	7.790	7.800	7.750	8.070	22,317,144	175,672,515	7.8716	6.434	6.434	6.442	6.401	6.665	27,021,521	6.5012	-2.99%
2024-01-16	0	8.030	8.020	8.030	7.990	8.180	15,926,131	128,384,316	8.0612	6.632	6.624	6.632	6.599	6.756	19,283,304	6.6578	-1.11%
2024-01-15	0	8.120	8.110	8.120	8.000	8.280	26,755,427	217,334,931	8.1230	6.706	6.698	6.706	6.607	6.838	32,395,378	6.7088	3.18%
2024-01-12	0	7.870	7.860	7.870	7.710	7.890	18,666,692	145,967,356	7.8197	6.500	6.492	6.500	6.368	6.516	22,601,566	6.4583	3.15%
2024-01-11	0	7.630	7.630	7.640	7.560	7.710	19,335,261	147,869,070	7.6476	6.302	6.302	6.310	6.244	6.368	23,411,067	6.3162	0.39%
2024-01-10	0	7.600	7.600	7.610	7.540	7.900	52,755,418	404,592,731	7.6692	6.277	6.277	6.285	6.227	6.525	63,876,077	6.3340	-5.24%
2024-01-09	0	8.020	8.020	8.030	7.820	8.140	26,021,675	207,144,724	7.9605	6.624	6.624	6.632	6.459	6.723	31,506,954	6.5746	-2.67%
2024-01-08	0	8.240	8.240	8.250	8.210	8.410	21,006,206	174,251,692	8.2952	6.805	6.805	6.814	6.781	6.946	25,434,241	6.8511	-0.36%
2024-01-05	0	8.270	8.260	8.270	8.200	8.380	24,717,692	204,221,441	8.2622	6.830	6.822	6.830	6.772	6.921	29,928,096	6.8237	-0.12%
2024-01-04	0	8.280	8.270	8.280	8.010	8.340	53,555,677	442,189,626	8.2566	6.838	6.830	6.838	6.615	6.888	64,845,028	6.8192	4.15%
2024-01-03	0	7.950	7.940	7.950	7.900	8.050	19,089,086	152,079,642	7.9668	6.566	6.558	6.566	6.525	6.649	23,112,999	6.5798	0.25%
2024-01-02	0	7.930	7.930	7.940	7.910	8.090	22,684,364	181,286,539	7.9917	6.549	6.549	6.558	6.533	6.682	27,466,149	6.6004	1.02%
2023-12-29	0	7.850	7.840	7.850	7.740	7.860	11,220,031	87,463,635	7.7953	6.483	6.475	6.483	6.392	6.492	13,585,175	6.4382	0.38%
2023-12-28	0	7.820	7.810	7.820	7.670	7.860	18,165,689	141,269,684	7.7767	6.459	6.450	6.459	6.335	6.492	21,994,953	6.4228	0.00%
2023-12-27	0	7.820	7.810	7.820	7.750	7.950	27,579,754	215,248,650	7.8046	6.459	6.450	6.459	6.401	6.566	33,393,471	6.4458	-2.98%
2023-12-22	0	8.060	8.050	8.060	7.970	8.150	38,436,285	309,885,544	8.0623	6.657	6.649	6.657	6.582	6.731	46,538,521	6.6587	1.51%
2023-12-21	0	7.940	7.940	7.950	7.560	7.960	34,479,017	269,988,502	7.8305	6.558	6.558	6.566	6.244	6.574	41,747,074	6.4672	4.34%
2023-12-20	0	7.610	7.600	7.610	7.550	7.770	18,386,795	140,263,436	7.6285	6.285	6.277	6.285	6.236	6.417	22,262,668	6.3004	-0.26%
2023-12-19	0	7.630	7.620	7.630	7.540	7.720	19,233,627	146,358,971	7.6095	6.302	6.293	6.302	6.227	6.376	23,288,009	6.2847	-1.17%
2023-12-18	0	7.720	7.710	7.720	7.450	7.720	80,621,726	613,678,234	7.6118	6.376	6.368	6.376	6.153	6.376	97,616,507	6.2866	7.52%
2023-12-15	0	7.180	7.160	7.180	7.050	7.220	33,060,870	237,016,386	7.1691	5.930	5.913	5.930	5.823	5.963	40,029,987	5.9210	2.13%
2023-12-14	0	7.030	7.020	7.030	7.000	7.070	13,263,755	93,159,217	7.0236	5.806	5.798	5.806	5.781	5.839	16,059,709	5.8008	1.01%
2023-12-13	0	6.960	6.960	6.970	6.950	7.120	11,323,544	79,339,212	7.0066	5.748	5.748	5.757	5.740	5.880	13,710,508	5.7867	-2.25%
2023-12-12	0	7.120	7.110	7.120	6.940	7.130	11,728,953	83,050,374	7.0808	5.880	5.872	5.880	5.732	5.889	14,201,376	5.8481	1.86%
2023-12-11	0	6.990	6.980	6.990	6.850	6.990	11,207,836	77,398,146	6.9057	5.773	5.765	5.773	5.657	5.773	13,570,409	5.7034	0.14%
2023-12-08	0	6.980	6.970	6.980	6.900	6.990	11,660,200	80,959,517	6.9432	5.765	5.757	5.765	5.699	5.773	14,118,130	5.7344	0.87%
2023-12-07	0	6.920	6.910	6.920	6.900	7.070	17,670,731	122,819,657	6.9505	5.715	5.707	5.715	5.699	5.839	21,395,660	5.7404	-2.12%
2023-12-06	0	7.070	7.060	7.070	7.030	7.150	16,268,627	115,050,563	7.0719	5.839	5.831	5.839	5.806	5.905	19,697,997	5.8407	-0.70%
2023-12-05	0	7.120	7.120	7.130	7.060	7.290	18,922,148	134,889,577	7.1287	5.880	5.880	5.889	5.831	6.021	22,910,871	5.8876	-2.06%
2023-12-04	0	7.270	7.270	7.280	7.200	7.390	17,378,040	126,973,896	7.3066	6.004	6.004	6.013	5.946	6.103	21,041,271	6.0345	0.55%
2023-12-01	0	7.230	7.230	7.240	7.210	7.290	10,460,357	75,654,771	7.2325	5.971	5.971	5.980	5.955	6.021	12,665,364	5.9734	0.42%
2023-11-30	0	7.200	7.190	7.200	6.990	7.240	34,405,969	246,705,660	7.1704	5.946	5.938	5.946	5.773	5.980	41,658,628	5.9221	2.27%
2023-11-29	0	7.040	7.030	7.040	7.000	7.190	18,962,226	134,022,979	7.0679	5.814	5.806	5.814	5.781	5.938	22,959,398	5.8374	-1.68%
2023-11-28	0	7.160	7.140	7.160	7.110	7.200	15,185,147	108,463,647	7.1427	5.913	5.897	5.913	5.872	5.946	18,386,123	5.8992	-0.28%
2023-11-27	0	7.180	7.180	7.190	7.120	7.280	18,985,851	136,120,200	7.1696	5.930	5.930	5.938	5.880	6.013	22,988,003	5.9214	-0.97%
2023-11-24	0	7.250	7.250	7.260	7.230	7.310	10,441,450	75,860,935	7.2654	5.988	5.988	5.996	5.971	6.037	12,642,471	6.0005	-0.82%
2023-11-23	0	7.310	7.310	7.320	7.170	7.310	19,231,149	138,941,083	7.2248	6.037	6.037	6.046	5.922	6.037	23,285,009	5.9670	1.53%
2023-11-22	0	7.200	7.190	7.200	7.170	7.340	25,508,900	185,023,374	7.2533	5.946	5.938	5.946	5.922	6.062	30,886,088	5.9905	-2.04%
2023-11-21	0	7.350	7.330	7.350	7.310	7.440	21,069,700	154,777,644	7.3460	6.070	6.054	6.070	6.037	6.145	25,511,120	6.0671	0.68%
2023-11-20	0	7.300	7.290	7.300	7.290	7.460	46,453,710	341,590,733	7.3534	6.029	6.021	6.029	6.021	6.161	56,245,991	6.0732	1.04%
2023-11-17	0	7.780	7.780	7.790	7.780	7.940	29,389,821	229,602,201	7.8123	5.967	5.967	5.975	5.967	6.090	38,318,514	5.9919	-2.26%
2023-11-16	0	7.960	7.950	7.960	7.890	8.000	19,495,952	154,959,796	7.9483	6.105	6.098	6.105	6.052	6.136	25,418,865	6.0963	-0.25%
2023-11-15	0	7.980	7.970	7.980	7.860	7.980	21,703,501	172,635,105	7.9543	6.121	6.113	6.121	6.029	6.121	28,297,073	6.1008	1.27%
2023-11-14	0	7.880	7.880	7.890	7.730	7.910	18,800,731	147,634,648	7.8526	6.044	6.044	6.052	5.929	6.067	24,512,435	6.0228	1.42%
2023-11-13	0	7.770	7.770	7.780	7.640	7.820	18,141,763	139,836,669	7.7080	5.959	5.959	5.967	5.860	5.998	23,653,271	5.9119	-0.13%
2023-11-10	0	7.780	7.780	7.790	7.720	7.830	15,340,049	119,398,681	7.7835	5.967	5.967	5.975	5.921	6.006	20,000,390	5.9698	0.52%
2023-11-09	0	7.740	7.740	7.750	7.670	7.800	16,774,504	129,909,066	7.7444	5.936	5.936	5.944	5.883	5.983	21,870,635	5.9399	0.91%
2023-11-08	0	7.670	7.670	7.680	7.610	7.720	21,414,658	164,300,826	7.6724	5.883	5.883	5.890	5.837	5.921	27,920,478	5.8846	0.26%
2023-11-07	0	7.650	7.650	7.660	7.580	7.740	31,965,390	244,053,327	7.6349	5.867	5.867	5.875	5.814	5.936	41,676,546	5.8559	-0.26%
2023-11-06	0	7.670	7.670	7.680	7.650	8.040	41,318,406	322,131,949	7.7963	5.883	5.883	5.890	5.867	6.167	53,871,029	5.9797	-4.60%
2023-11-03	0	8.040	8.040	8.050	7.940	8.050	17,028,798	136,157,051	7.9957	6.167	6.167	6.174	6.090	6.174	22,202,184	6.1326	1.13%
2023-11-02	0	7.950	7.950	7.960	7.880	7.970	14,639,325	116,213,928	7.9385	6.098	6.098	6.105	6.044	6.113	19,086,784	6.0887	1.27%
2023-11-01	0	7.850	7.850	7.860	7.700	7.920	14,796,198	115,462,377	7.8035	6.021	6.021	6.029	5.906	6.075	19,291,316	5.9852	-1.26%
2023-10-31	0	7.950	7.950	7.960	7.850	7.980	17,051,892	135,231,437	7.9306	6.098	6.098	6.105	6.021	6.121	22,232,294	6.0827	-0.13%
2023-10-30	0	7.960	7.950	7.960	7.880	8.030	10,665,718	84,546,553	7.9269	6.105	6.098	6.105	6.044	6.159	13,905,987	6.0799	0.25%
2023-10-27	0	7.940	7.940	7.950	7.730	7.980	15,250,730	120,480,191	7.9000	6.090	6.090	6.098	5.929	6.121	19,883,935	6.0592	2.32%
2023-10-26	0	7.760	7.760	7.770	7.740	7.870	13,287,505	103,466,553	7.7868	5.952	5.952	5.959	5.936	6.036	17,324,278	5.9723	-0.64%
2023-10-25	0	7.810	7.800	7.810	7.660	7.860	19,193,606	149,333,983	7.7804	5.990	5.983	5.990	5.875	6.029	25,024,666	5.9675	3.03%
2023-10-24	0	7.580	7.580	7.590	7.510	7.720	17,949,926	135,663,933	7.5579	5.814	5.814	5.821	5.760	5.921	23,403,153	5.7968	-1.56%
2023-10-20	0	7.700	7.700	7.720	7.610	7.780	15,981,871	123,228,155	7.7105	5.906	5.906	5.921	5.837	5.967	20,837,199	5.9139	0.26%
2023-10-19	0	7.680	7.680	7.700	7.660	7.810	9,763,258	75,106,843	7.6928	5.890	5.890	5.906	5.875	5.990	12,729,357	5.9003	-1.79%
2023-10-18	0	7.820	7.820	7.830	7.710	7.840	21,931,307	171,024,730	7.7982	5.998	5.998	6.006	5.913	6.013	28,594,087	5.9811	1.69%
2023-10-17	0	7.690	7.680	7.690	7.680	7.750	11,568,150	89,254,271	7.7155	5.898	5.890	5.898	5.890	5.944	15,082,580	5.9177	-0.26%
2023-10-16	0	7.710	7.700	7.710	7.620	7.750	16,628,548	127,825,112	7.6871	5.913	5.906	5.913	5.844	5.944	21,680,338	5.8959	0.65%
2023-10-13	0	7.660	7.650	7.660	7.600	7.730	17,684,373	135,371,826	7.6549	5.875	5.867	5.875	5.829	5.929	23,056,925	5.8712	-0.91%
2023-10-12	0	7.730	7.720	7.730	7.560	7.740	14,872,896	114,090,731	7.6711	5.929	5.921	5.929	5.798	5.936	19,391,315	5.8836	2.38%
2023-10-11	0	7.550	7.550	7.570	7.520	7.630	17,330,912	131,164,139	7.5682	5.791	5.791	5.806	5.768	5.852	22,596,081	5.8047	0.00%
2023-10-10	0	7.550	7.550	7.560	7.510	7.850	33,717,389	256,025,125	7.5933	5.791	5.791	5.798	5.760	6.021	43,960,806	5.8239	-3.82%
2023-10-09	0	7.850	7.840	7.850	7.780	7.880	9,084,878	71,251,280	7.8428	6.021	6.013	6.021	5.967	6.044	11,844,884	6.0154	0.00%
2023-10-06	0	7.850	7.830	7.850	7.630	7.890	4,775,939	37,196,761	7.7884	6.021	6.006	6.021	5.852	6.052	6,226,880	5.9736	2.88%
2023-10-05	0	7.630	7.630	7.650	7.620	7.720	3,012,395	23,109,903	7.6716	5.852	5.852	5.867	5.844	5.921	3,927,567	5.8840	-0.39%
2023-10-04	0	7.660	7.660	7.670	7.560	7.750	8,388,239	64,276,654	7.6627	5.875	5.875	5.883	5.798	5.944	10,936,605	5.8772	-1.03%
2023-10-03	0	7.740	7.740	7.750	7.670	8.050	11,708,045	90,803,488	7.7556	5.936	5.936	5.944	5.883	6.174	15,264,975	5.9485	-3.61%
2023-09-29	0	8.030	8.030	8.060	7.940	8.100	6,040,120	48,533,193	8.0351	6.159	6.159	6.182	6.090	6.213	7,875,122	6.1628	0.88%
2023-09-28	0	7.960	7.940	7.960	7.880	7.970	20,185,482	160,229,580	7.9379	6.105	6.090	6.105	6.044	6.113	26,317,876	6.0882	1.27%
2023-09-27	0	7.860	7.860	7.870	7.860	8.070	27,186,719	215,756,152	7.9361	6.029	6.029	6.036	6.029	6.190	35,446,104	6.0869	-2.60%
2023-09-26	0	8.070	8.060	8.070	8.050	8.250	11,617,781	94,219,076	8.1099	6.190	6.182	6.190	6.174	6.328	15,147,289	6.2202	-1.47%
2023-09-25	0	8.190	8.190	8.200	8.130	8.210	18,235,830	149,039,785	8.1729	6.282	6.282	6.289	6.236	6.297	23,775,915	6.2685	0.00%
2023-09-22	0	8.190	8.190	8.200	8.150	8.240	18,338,652	150,013,118	8.1802	6.282	6.282	6.289	6.251	6.320	23,909,975	6.2741	-0.36%
2023-09-21	0	8.220	8.220	8.230	8.190	8.340	16,429,920	135,784,666	8.2645	6.305	6.305	6.312	6.282	6.397	21,421,366	6.3387	-1.08%
2023-09-20	0	8.310	8.310	8.320	8.220	8.330	19,839,045	164,711,135	8.3024	6.374	6.374	6.381	6.305	6.389	25,866,191	6.3678	0.73%
2023-09-19	0	8.250	8.240	8.250	8.120	8.260	14,731,518	120,776,011	8.1985	6.328	6.320	6.328	6.228	6.335	19,206,986	6.2881	1.48%
2023-09-18	0	8.130	8.110	8.130	8.090	8.250	13,415,537	109,680,766	8.1757	6.236	6.220	6.236	6.205	6.328	17,491,207	6.2706	-1.69%
2023-09-15	0	8.270	8.270	8.280	8.200	8.300	24,428,953	202,087,674	8.2725	6.343	6.343	6.351	6.289	6.366	31,850,523	6.3449	0.73%
2023-09-14	0	8.210	8.200	8.210	8.070	8.240	20,780,640	170,011,887	8.1813	6.297	6.289	6.297	6.190	6.320	27,093,844	6.2749	1.36%
2023-09-13	0	8.100	8.080	8.100	8.020	8.110	12,582,923	101,522,764	8.0683	6.213	6.197	6.213	6.151	6.220	16,405,643	6.1883	0.37%
2023-09-12	0	8.070	8.060	8.070	8.000	8.100	8,908,582	71,793,412	8.0589	6.190	6.182	6.190	6.136	6.213	11,615,029	6.1811	0.25%
2023-09-11	0	8.050	8.050	8.060	7.890	8.110	13,684,999	109,850,525	8.0271	6.174	6.174	6.182	6.052	6.220	17,842,532	6.1567	0.12%
2023-09-07	0	8.040	8.040	8.050	7.920	8.050	20,103,600	161,156,964	8.0163	6.167	6.167	6.174	6.075	6.174	26,211,118	6.1484	1.26%
2023-09-06	0	7.940	7.940	7.960	7.900	8.040	17,361,236	138,099,175	7.9545	6.090	6.090	6.105	6.059	6.167	22,635,618	6.1010	-1.61%
2023-09-05	0	8.070	8.060	8.070	7.880	8.090	23,375,051	186,918,159	7.9965	6.190	6.182	6.190	6.044	6.205	30,476,443	6.1332	0.50%
2023-09-04	0	8.030	8.030	8.040	7.970	8.110	25,787,673	207,043,999	8.0288	6.159	6.159	6.167	6.113	6.220	33,622,025	6.1580	-0.25%
2023-08-31	0	8.050	8.040	8.050	7.920	8.050	36,157,269	289,998,589	8.0205	6.174	6.167	6.174	6.075	6.174	47,141,927	6.1516	0.12%
2023-08-30	0	8.040	8.040	8.050	7.880	8.160	37,181,665	298,678,325	8.0329	6.167	6.167	6.174	6.044	6.259	48,477,537	6.1612	4.42%
2023-08-29	0	7.700	7.690	7.700	7.530	7.710	19,188,674	146,506,845	7.6351	5.906	5.898	5.906	5.775	5.913	25,018,236	5.8560	1.58%
2023-08-28	0	7.580	7.580	7.590	7.560	7.790	13,421,750	102,574,031	7.6424	5.814	5.814	5.821	5.798	5.975	17,499,307	5.8616	1.34%
2023-08-25	0	7.480	7.480	7.490	7.480	7.670	13,185,740	99,775,365	7.5669	5.737	5.737	5.745	5.737	5.883	17,191,597	5.8037	-2.09%
2023-08-24	0	7.640	7.640	7.670	7.520	7.700	14,642,800	111,800,756	7.6352	5.860	5.860	5.883	5.768	5.906	19,091,315	5.8561	2.41%
2023-08-23	0	7.460	7.460	7.480	7.380	7.570	12,574,260	94,065,590	7.4808	5.722	5.722	5.737	5.660	5.806	16,394,348	5.7377	0.40%
2023-08-22	0	7.430	7.430	7.440	7.300	7.500	15,539,220	114,976,039	7.3991	5.699	5.699	5.706	5.599	5.752	20,260,069	5.6750	1.23%
2023-08-21	0	7.340	7.330	7.340	7.290	7.510	21,506,808	158,088,118	7.3506	5.630	5.622	5.630	5.591	5.760	28,040,624	5.6378	-2.26%
2023-08-18	0	7.510	7.510	7.520	7.460	7.780	14,245,800	108,073,580	7.5863	5.760	5.760	5.768	5.722	5.967	18,573,706	5.8186	-0.27%
2023-08-17	0	7.530	7.530	7.540	7.340	7.580	11,921,402	88,926,832	7.4594	5.775	5.775	5.783	5.630	5.814	15,543,150	5.7213	0.40%
2023-08-16	0	7.500	7.490	7.500	7.450	7.700	14,248,389	107,826,488	7.5676	5.752	5.745	5.752	5.714	5.906	18,577,081	5.8043	-2.60%
2023-08-15	0	7.700	7.700	7.710	7.620	7.770	9,583,586	73,622,226	7.6821	5.906	5.906	5.913	5.844	5.959	12,495,101	5.8921	-0.77%
2023-08-14	0	7.760	7.750	7.760	7.670	7.850	13,933,750	107,891,009	7.7431	5.952	5.944	5.952	5.883	6.021	18,166,854	5.9389	-1.65%
2023-08-11	0	7.890	7.870	7.890	7.810	7.990	15,780,780	124,529,078	7.8912	6.052	6.036	6.052	5.990	6.128	20,575,016	6.0524	-1.25%
2023-08-10	0	7.990	7.990	8.000	7.930	8.060	9,684,533	77,285,456	7.9803	6.128	6.128	6.136	6.082	6.182	12,626,716	6.1208	0.50%
2023-08-09	0	7.950	7.930	7.950	7.870	7.990	11,445,245	90,760,192	7.9299	6.098	6.082	6.098	6.036	6.128	14,922,336	6.0822	0.13%
2023-08-08	0	7.940	7.930	7.940	7.870	7.980	13,154,099	104,332,105	7.9315	6.090	6.082	6.090	6.036	6.121	17,150,343	6.0834	-0.50%
2023-08-07	0	7.980	7.980	7.990	7.870	8.000	8,165,378	64,887,740	7.9467	6.121	6.121	6.128	6.036	6.136	10,646,038	6.0950	0.25%
2023-08-04	0	7.960	7.950	7.960	7.920	8.140	10,822,408	86,556,277	7.9979	6.105	6.098	6.105	6.075	6.243	14,110,279	6.1343	-0.62%
2023-08-03	0	8.010	8.000	8.010	7.970	8.130	9,731,918	78,012,377	8.0161	6.144	6.136	6.144	6.113	6.236	12,688,496	6.1483	-0.87%
2023-08-02	0	8.080	8.070	8.080	8.040	8.200	12,139,099	98,346,656	8.1016	6.197	6.190	6.197	6.167	6.289	15,826,984	6.2139	-0.37%
2023-08-01	0	8.110	8.100	8.110	8.060	8.330	14,742,765	120,038,574	8.1422	6.220	6.213	6.220	6.182	6.389	19,221,650	6.2450	-1.46%
2023-07-31	0	8.230	8.220	8.230	8.160	8.290	13,825,325	113,672,287	8.2220	6.312	6.305	6.312	6.259	6.358	18,025,489	6.3062	0.24%
2023-07-28	0	8.210	8.210	8.220	7.800	8.250	26,941,300	217,940,710	8.0895	6.297	6.297	6.305	5.983	6.328	35,126,126	6.2045	3.27%
2023-07-27	0	7.950	7.940	7.950	7.890	8.020	11,059,759	87,938,895	7.9512	6.098	6.090	6.098	6.052	6.151	14,419,738	6.0985	-0.25%
2023-07-26	0	7.970	7.960	7.970	7.910	8.060	14,905,280	118,947,102	7.9802	6.113	6.105	6.113	6.067	6.182	19,433,537	6.1207	-0.50%
2023-07-25	0	8.010	8.010	8.020	7.960	8.130	12,829,550	102,822,664	8.0145	6.144	6.144	6.151	6.105	6.236	16,727,196	6.1470	0.00%
2023-07-24	0	8.010	8.010	8.020	7.940	8.100	8,687,591	69,557,199	8.0065	6.144	6.144	6.151	6.090	6.213	11,326,900	6.1409	-1.23%
2023-07-21	0	8.110	8.100	8.110	8.030	8.190	7,067,000	57,237,632	8.0993	6.220	6.213	6.220	6.159	6.282	9,213,970	6.2120	0.25%
2023-07-20	0	8.090	8.080	8.090	8.090	8.220	15,462,854	125,916,008	8.1431	6.205	6.197	6.205	6.205	6.305	20,160,503	6.2457	-0.49%
2023-07-19	0	8.130	8.110	8.130	7.900	8.160	24,915,941	200,560,550	8.0495	6.236	6.220	6.236	6.059	6.259	32,485,459	6.1739	2.01%
2023-07-18	0	7.970	7.960	7.970	7.780	8.000	15,843,704	125,716,988	7.9348	6.113	6.105	6.113	5.967	6.136	20,657,056	6.0859	1.27%
2023-07-14	0	7.870	7.860	7.870	7.750	7.880	9,441,380	73,761,640	7.8126	6.036	6.029	6.036	5.944	6.044	12,309,692	5.9922	0.90%
2023-07-13	0	7.800	7.790	7.800	7.700	7.800	7,709,119	59,801,779	7.7573	5.983	5.975	5.983	5.906	5.983	10,051,166	5.9497	0.78%
2023-07-12	0	7.740	7.730	7.740	7.710	7.810	7,936,129	61,477,470	7.7465	5.936	5.929	5.936	5.913	5.990	10,347,143	5.9415	-0.26%
2023-07-11	0	7.760	7.750	7.760	7.690	7.810	18,409,047	142,627,755	7.7477	5.952	5.944	5.952	5.898	5.990	24,001,756	5.9424	-0.13%
2023-07-10	0	7.770	7.760	7.770	7.730	7.900	13,274,000	103,151,456	7.7709	5.959	5.952	5.959	5.929	6.059	17,306,671	5.9602	-0.51%
2023-07-07	0	7.810	7.800	7.810	7.650	7.820	15,281,884	118,598,115	7.7607	5.990	5.983	5.990	5.867	5.998	19,924,554	5.9524	1.17%
2023-07-06	0	7.720	7.700	7.720	7.610	7.850	16,963,533	130,595,092	7.6986	5.921	5.906	5.921	5.837	6.021	22,117,092	5.9047	-0.90%
2023-07-05	0	7.790	7.780	7.790	7.670	7.800	24,039,379	186,302,778	7.7499	5.975	5.967	5.975	5.883	5.983	31,342,595	5.9441	1.17%
2023-07-04	0	7.700	7.690	7.700	7.560	7.870	64,937,972	501,680,105	7.7255	5.906	5.898	5.906	5.798	6.036	84,666,271	5.9254	4.05%
2023-07-03	0	7.400	7.390	7.400	7.160	7.420	38,241,491	279,327,971	7.3043	5.676	5.668	5.676	5.492	5.691	49,859,340	5.6023	4.82%
2023-06-30	0	7.060	7.050	7.060	6.940	7.110	18,299,430	129,161,338	7.0582	5.415	5.407	5.415	5.323	5.453	23,858,837	5.4136	1.29%
2023-06-29	0	6.970	6.960	6.970	6.950	7.120	11,862,680	83,030,194	6.9993	5.346	5.338	5.346	5.331	5.461	15,466,588	5.3684	-1.55%
2023-06-28	0	7.080	7.080	7.090	7.070	7.200	8,927,706	63,420,934	7.1038	5.430	5.430	5.438	5.423	5.522	11,639,963	5.4486	-1.39%
2023-06-27	0	7.180	7.170	7.180	6.960	7.240	22,554,407	161,748,399	7.1715	5.507	5.499	5.507	5.338	5.553	29,406,486	5.5004	2.87%
2023-06-26	0	6.980	6.970	6.980	6.860	7.080	18,135,724	126,943,284	6.9996	5.354	5.346	5.354	5.262	5.430	23,645,397	5.3686	1.60%
2023-06-23	0	6.870	6.870	6.880	6.820	6.990	7,618,960	52,287,919	6.8629	5.269	5.269	5.277	5.231	5.361	9,933,617	5.2637	-1.72%
2023-06-21	0	6.990	6.990	7.020	6.960	7.130	22,553,106	158,546,583	7.0299	5.361	5.361	5.384	5.338	5.469	29,404,789	5.3919	-1.69%
2023-06-20	0	7.110	7.100	7.110	7.040	7.160	18,893,228	133,942,738	7.0895	5.453	5.446	5.453	5.400	5.492	24,633,032	5.4375	-0.28%
2023-06-19	0	7.130	7.120	7.130	7.110	7.200	20,719,490	148,091,638	7.1475	5.469	5.461	5.469	5.453	5.522	27,014,117	5.4820	-0.70%
2023-06-16	0	7.180	7.180	7.190	7.110	7.260	50,167,822	360,431,701	7.1845	5.507	5.507	5.515	5.453	5.568	65,408,917	5.5104	0.98%
2023-06-15	0	7.110	7.100	7.110	7.060	7.170	24,574,309	174,671,305	7.1079	5.453	5.446	5.453	5.415	5.499	32,040,038	5.4517	0.57%
2023-06-14	0	7.070	7.060	7.070	7.050	7.270	18,424,538	131,416,488	7.1327	5.423	5.415	5.423	5.407	5.576	24,021,953	5.4707	-1.67%
2023-06-13	0	7.190	7.180	7.190	7.050	7.200	20,448,525	145,858,908	7.1330	5.515	5.507	5.515	5.407	5.522	26,660,832	5.4709	0.42%
2023-06-12	0	7.160	7.150	7.160	7.090	7.290	20,730,178	148,120,575	7.1452	5.492	5.484	5.492	5.438	5.591	27,028,052	5.4803	-1.78%
2023-06-09	0	7.290	7.280	7.290	7.220	7.490	25,971,290	190,530,481	7.3362	5.591	5.584	5.591	5.538	5.745	33,861,425	5.6268	-1.88%
2023-06-08	0	7.430	7.410	7.430	7.140	7.450	36,158,114	265,676,153	7.3476	5.699	5.683	5.699	5.476	5.714	47,143,029	5.6355	3.63%
2023-06-07	0	7.170	7.170	7.180	7.070	7.190	26,370,522	188,160,664	7.1353	5.499	5.499	5.507	5.423	5.515	34,381,945	5.4727	0.99%
2023-06-06	0	7.100	7.080	7.100	7.010	7.170	28,780,839	203,838,200	7.0824	5.446	5.430	5.446	5.377	5.499	37,524,522	5.4321	0.00%
2023-06-05	0	7.100	7.090	7.100	7.040	7.200	25,513,723	181,374,632	7.1089	5.446	5.438	5.446	5.400	5.522	33,264,848	5.4524	0.14%
2023-06-02	0	7.090	7.080	7.090	6.920	7.140	57,261,517	401,932,058	7.0192	5.438	5.430	5.438	5.308	5.476	74,657,692	5.3837	2.01%
2023-06-01	0	6.950	6.940	6.950	6.760	7.040	37,880,176	262,046,305	6.9178	5.331	5.323	5.331	5.185	5.400	49,388,257	5.3058	0.72%
2023-05-31	0	6.900	6.900	6.930	6.830	7.240	65,956,683	459,474,009	6.9663	5.292	5.292	5.315	5.239	5.553	85,994,469	5.3431	-4.83%
2023-05-30	0	7.250	7.240	7.250	7.180	7.530	68,528,632	503,038,873	7.3406	5.561	5.553	5.561	5.507	5.775	89,347,782	5.6301	0.11%
2023-05-29	0	8.790	8.780	8.790	8.780	9.080	45,957,739	409,360,232	8.9073	5.554	5.548	5.554	5.548	5.738	72,728,548	5.6286	-2.44%
2023-05-25	0	9.010	9.000	9.010	8.880	9.120	48,456,667	435,053,062	8.9782	5.693	5.687	5.693	5.611	5.763	76,683,125	5.6734	-1.53%
2023-05-24	0	9.150	9.140	9.150	9.050	9.400	43,992,953	403,948,968	9.1821	5.782	5.776	5.782	5.719	5.940	69,619,256	5.8023	-3.07%
2023-05-23	0	9.440	9.440	9.450	9.330	9.520	23,862,418	224,863,590	9.4233	5.965	5.965	5.972	5.896	6.016	37,762,498	5.9547	-0.32%
2023-05-22	0	9.470	9.470	9.490	9.380	9.540	17,493,896	165,621,361	9.4674	5.984	5.984	5.997	5.927	6.028	27,684,253	5.9825	0.64%
2023-05-19	0	9.410	9.410	9.440	9.170	9.490	21,611,398	201,765,482	9.3361	5.946	5.946	5.965	5.795	5.997	34,200,238	5.8995	1.07%
2023-05-18	0	9.310	9.300	9.310	9.260	9.350	19,025,723	176,903,004	9.2981	5.883	5.877	5.883	5.851	5.908	30,108,383	5.8755	0.22%
2023-05-17	0	9.290	9.280	9.290	9.260	9.560	20,110,369	188,069,407	9.3519	5.870	5.864	5.870	5.851	6.041	31,824,846	5.9095	-2.72%
2023-05-16	0	9.550	9.540	9.550	9.480	9.720	15,609,903	149,379,076	9.5695	6.035	6.028	6.035	5.990	6.142	24,702,816	6.0470	-1.55%
2023-05-15	0	9.700	9.700	9.710	9.550	9.750	19,527,978	188,526,907	9.6542	6.130	6.130	6.136	6.035	6.161	30,903,206	6.1006	0.10%
2023-05-12	0	9.690	9.680	9.690	9.670	9.850	27,017,406	262,887,157	9.7303	6.123	6.117	6.123	6.111	6.224	42,755,296	6.1486	-1.02%
2023-05-11	0	9.790	9.780	9.790	9.620	9.840	29,862,111	290,818,660	9.7387	6.186	6.180	6.186	6.079	6.218	47,257,068	6.1540	1.24%
2023-05-10	0	9.670	9.660	9.670	9.600	9.770	43,584,574	422,096,931	9.6845	6.111	6.104	6.111	6.066	6.174	68,972,993	6.1197	0.83%
2023-05-09	0	9.590	9.590	9.600	9.480	9.830	57,373,548	556,082,333	9.6923	6.060	6.060	6.066	5.990	6.212	90,794,172	6.1246	1.48%
2023-05-08	0	9.450	9.450	9.460	9.010	9.500	36,561,391	341,117,376	9.3300	5.972	5.972	5.978	5.693	6.003	57,858,741	5.8957	4.77%
2023-05-05	0	9.020	9.010	9.020	8.960	9.160	43,145,338	389,359,925	9.0244	5.700	5.693	5.700	5.662	5.788	68,277,898	5.7026	-0.44%
2023-05-04	0	9.060	9.060	9.070	8.960	9.180	36,762,021	333,772,563	9.0793	5.725	5.725	5.731	5.662	5.801	58,176,239	5.7373	0.89%
2023-05-03	0	8.980	8.970	8.980	8.860	9.070	17,730,012	158,822,071	8.9578	5.675	5.668	5.675	5.599	5.731	28,057,909	5.6605	-0.99%
2023-05-02	0	9.070	9.060	9.070	8.810	9.100	22,916,270	205,359,471	8.9613	5.731	5.725	5.731	5.567	5.750	36,265,210	5.6627	-0.11%
2023-04-28	0	9.080	9.080	9.090	9.060	9.200	39,916,550	364,100,586	9.1215	5.738	5.738	5.744	5.725	5.814	63,168,311	5.7640	-0.55%
2023-04-27	0	9.130	9.130	9.150	9.040	9.270	24,435,597	223,389,973	9.1420	5.769	5.769	5.782	5.712	5.858	38,669,559	5.7769	-1.62%
2023-04-26	0	9.280	9.270	9.280	9.160	9.350	17,226,726	159,119,100	9.2368	5.864	5.858	5.864	5.788	5.908	27,261,454	5.8368	-0.75%
2023-04-25	0	9.350	9.340	9.350	9.240	9.580	20,383,832	190,356,177	9.3386	5.908	5.902	5.908	5.839	6.054	32,257,603	5.9011	-1.99%
2023-04-24	0	9.540	9.520	9.540	9.390	9.680	30,078,732	286,424,513	9.5225	6.028	6.016	6.028	5.934	6.117	47,599,873	6.0173	-0.10%
2023-04-21	0	9.550	9.540	9.550	9.510	9.800	35,342,403	341,021,312	9.6491	6.035	6.028	6.035	6.009	6.193	55,929,681	6.0973	-2.45%
2023-04-20	0	9.790	9.790	9.800	9.590	9.810	29,258,921	284,031,374	9.7075	6.186	6.186	6.193	6.060	6.199	46,302,514	6.1343	0.20%
2023-04-19	0	9.770	9.770	9.790	9.590	9.810	46,187,157	449,586,138	9.7340	6.174	6.174	6.186	6.060	6.199	73,091,605	6.1510	0.72%
2023-04-18	0	9.700	9.690	9.700	9.530	9.730	36,516,927	352,864,130	9.6630	6.130	6.123	6.130	6.022	6.148	57,788,376	6.1061	1.36%
2023-04-17	0	9.570	9.560	9.570	9.310	9.630	50,843,190	484,453,046	9.5284	6.047	6.041	6.047	5.883	6.085	80,459,820	6.0211	2.03%
2023-04-14	0	9.380	9.370	9.380	9.170	9.380	54,034,713	502,003,479	9.2904	5.927	5.921	5.927	5.795	5.927	85,510,435	5.8707	2.18%
2023-04-13	0	9.180	9.170	9.180	8.750	9.220	45,422,888	412,129,137	9.0732	5.801	5.795	5.801	5.529	5.826	71,882,142	5.7334	3.73%
2023-04-12	0	8.850	8.830	8.850	8.710	8.980	39,438,908	350,296,145	8.8820	5.592	5.580	5.592	5.504	5.675	62,412,438	5.6126	1.14%
2023-04-11	0	8.750	8.740	8.750	8.580	8.790	41,510,133	361,073,893	8.6985	5.529	5.523	5.529	5.422	5.554	65,690,171	5.4966	1.63%
2023-04-06	0	8.610	8.600	8.610	8.420	8.620	25,833,490	219,728,556	8.5056	5.441	5.434	5.441	5.321	5.447	40,881,738	5.3747	1.06%
2023-04-04	0	8.520	8.510	8.520	8.460	8.640	20,003,277	171,508,559	8.5740	5.384	5.378	5.384	5.346	5.460	31,655,371	5.4180	0.12%
2023-04-03	0	8.510	8.500	8.510	8.420	8.880	47,715,274	406,149,648	8.5119	5.378	5.371	5.378	5.321	5.611	75,509,864	5.3788	-3.62%
2023-03-31	0	8.830	8.830	8.840	8.760	9.480	102,089,131	907,325,044	8.8876	5.580	5.580	5.586	5.536	5.990	161,556,997	5.6161	-5.76%
2023-03-30	0	9.370	9.360	9.370	8.970	9.390	34,777,234	319,970,674	9.2006	5.921	5.915	5.921	5.668	5.934	55,035,296	5.8139	3.19%
2023-03-29	0	9.080	9.070	9.080	9.010	9.200	25,923,587	235,229,253	9.0739	5.738	5.731	5.738	5.693	5.814	41,024,317	5.7339	-0.66%
2023-03-28	0	9.140	9.130	9.140	9.020	9.160	17,774,418	161,967,045	9.1124	5.776	5.769	5.776	5.700	5.788	28,128,181	5.7582	0.99%
2023-03-27	0	9.050	9.030	9.050	9.000	9.180	22,232,500	201,662,968	9.0706	5.719	5.706	5.719	5.687	5.801	35,183,138	5.7318	-1.63%
2023-03-24	0	9.200	9.190	9.200	9.090	9.300	26,259,969	241,091,585	9.1810	5.814	5.807	5.814	5.744	5.877	41,556,645	5.8015	-0.54%
2023-03-23	0	9.250	9.240	9.250	8.780	9.350	74,129,251	680,435,768	9.1790	5.845	5.839	5.845	5.548	5.908	117,310,228	5.8003	6.32%
2023-03-22	0	8.700	8.690	8.700	8.670	8.880	16,735,791	146,586,897	8.7589	5.498	5.491	5.498	5.479	5.611	26,484,545	5.5348	-1.36%
2023-03-21	0	8.820	8.800	8.820	8.690	8.840	18,857,577	165,147,639	8.7576	5.573	5.561	5.573	5.491	5.586	29,842,291	5.5340	0.57%
2023-03-20	0	8.770	8.750	8.770	8.660	8.950	22,726,346	200,535,915	8.8239	5.542	5.529	5.542	5.472	5.656	35,964,653	5.5759	-1.68%
2023-03-17	0	8.920	8.910	8.920	8.630	8.920	34,744,205	307,707,192	8.8564	5.637	5.630	5.637	5.453	5.637	54,983,027	5.5964	3.48%
2023-03-16	0	8.620	8.620	8.630	8.580	8.880	16,631,624	144,386,756	8.6815	5.447	5.447	5.453	5.422	5.611	26,319,699	5.4859	-2.49%
2023-03-15	0	8.840	8.830	8.840	8.390	8.900	32,852,926	288,798,190	8.7906	5.586	5.580	5.586	5.302	5.624	51,990,060	5.5549	6.76%
2023-03-14	0	8.280	8.280	8.300	8.240	8.550	21,182,328	177,054,156	8.3586	5.232	5.232	5.245	5.207	5.403	33,521,231	5.2819	-3.27%
2023-03-13	0	8.560	8.550	8.560	8.400	8.710	39,012,821	332,678,030	8.5274	5.409	5.403	5.409	5.308	5.504	61,738,151	5.3885	0.23%
2023-03-10	0	8.540	8.520	8.540	8.480	8.730	24,026,896	206,792,543	8.6067	5.396	5.384	5.396	5.359	5.517	38,022,786	5.4386	-2.18%
2023-03-09	0	8.730	8.710	8.730	8.630	8.810	15,230,550	133,085,915	8.7381	5.517	5.504	5.517	5.453	5.567	24,102,487	5.5217	0.58%
2023-03-08	0	8.680	8.670	8.680	8.530	8.720	15,161,350	130,600,933	8.6141	5.485	5.479	5.485	5.390	5.510	23,992,977	5.4433	-1.03%
2023-03-07	0	8.770	8.760	8.770	8.720	9.010	15,209,245	134,681,115	8.8552	5.542	5.536	5.542	5.510	5.693	24,068,771	5.5957	-1.02%
2023-03-06	0	8.860	8.850	8.860	8.790	9.040	16,938,880	149,822,168	8.8449	5.599	5.592	5.599	5.554	5.712	26,805,935	5.5891	-0.67%
2023-03-03	0	8.920	8.900	8.920	8.740	8.930	20,473,437	181,674,033	8.8736	5.637	5.624	5.637	5.523	5.643	32,399,404	5.6073	0.79%
2023-03-02	0	8.850	8.840	8.850	8.420	8.890	55,319,906	484,534,954	8.7588	5.592	5.586	5.592	5.321	5.618	87,544,265	5.5347	4.12%
2023-03-01	0	8.500	8.480	8.500	8.160	8.500	35,706,287	299,651,464	8.3921	5.371	5.359	5.371	5.156	5.371	56,505,531	5.3030	4.42%
2023-02-28	0	8.140	8.140	8.150	8.130	8.310	25,423,973	207,695,253	8.1693	5.144	5.144	5.150	5.137	5.251	40,233,673	5.1622	-1.45%
2023-02-27	0	8.260	8.240	8.260	8.190	8.310	10,973,760	90,517,005	8.2485	5.220	5.207	5.220	5.175	5.251	17,366,077	5.2123	-0.60%
2023-02-24	0	8.310	8.300	8.310	8.300	8.460	22,148,156	184,822,661	8.3448	5.251	5.245	5.251	5.245	5.346	35,049,662	5.2732	-0.72%
2023-02-23	0	8.370	8.350	8.370	8.330	8.490	18,073,957	152,061,858	8.4133	5.289	5.276	5.289	5.264	5.365	28,602,205	5.3164	0.00%
2023-02-22	0	8.370	8.360	8.370	8.300	8.390	7,619,996	63,652,405	8.3533	5.289	5.283	5.289	5.245	5.302	12,058,714	5.2785	0.36%
2023-02-21	0	8.340	8.330	8.340	8.230	8.560	18,777,031	157,769,304	8.4022	5.270	5.264	5.270	5.201	5.409	29,714,826	5.3094	0.85%
2023-02-20	0	8.270	8.260	8.270	8.120	8.320	18,040,820	147,758,330	8.1902	5.226	5.220	5.226	5.131	5.257	28,549,765	5.1755	-0.48%
2023-02-17	0	8.310	8.300	8.310	8.300	8.440	7,892,051	65,935,252	8.3546	5.251	5.245	5.251	5.245	5.333	12,489,244	5.2794	-1.07%
2023-02-16	0	8.400	8.390	8.400	8.330	8.540	17,659,157	149,360,223	8.4579	5.308	5.302	5.308	5.264	5.396	27,945,780	5.3446	0.96%
2023-02-15	0	8.320	8.310	8.320	8.270	8.470	15,636,563	130,061,189	8.3178	5.257	5.251	5.257	5.226	5.352	24,745,006	5.2561	-1.30%
2023-02-14	0	8.430	8.410	8.430	8.400	8.570	15,226,725	129,013,355	8.4728	5.327	5.314	5.327	5.308	5.415	24,096,434	5.3540	-0.71%
2023-02-13	0	8.490	8.480	8.490	8.420	8.580	11,330,453	95,957,568	8.4690	5.365	5.359	5.365	5.321	5.422	17,930,547	5.3516	-1.05%
2023-02-10	0	8.580	8.570	8.580	8.500	8.690	16,484,039	141,797,940	8.6021	5.422	5.415	5.422	5.371	5.491	26,086,145	5.4358	-0.81%
2023-02-09	0	8.650	8.640	8.650	8.540	8.700	15,827,375	136,966,839	8.6538	5.466	5.460	5.466	5.396	5.498	25,046,968	5.4684	0.46%
2023-02-08	0	8.610	8.600	8.610	8.410	8.650	28,202,746	242,178,092	8.5870	5.441	5.434	5.441	5.314	5.466	44,631,107	5.4262	2.50%
2023-02-07	0	8.400	8.390	8.400	8.320	8.450	15,061,750	126,397,650	8.3920	5.308	5.302	5.308	5.257	5.340	23,835,359	5.3029	-0.12%
2023-02-06	0	8.410	8.410	8.420	8.320	8.440	15,232,756	127,610,119	8.3773	5.314	5.314	5.321	5.257	5.333	24,105,978	5.2937	-0.83%
2023-02-03	0	8.480	8.470	8.480	8.320	8.610	24,477,502	206,408,287	8.4326	5.359	5.352	5.359	5.257	5.441	38,735,874	5.3286	-0.47%
2023-02-02	0	8.520	8.510	8.520	8.480	8.720	31,386,920	269,964,554	8.6012	5.384	5.378	5.384	5.359	5.510	49,670,092	5.4352	-1.05%
2023-02-01	0	8.610	8.600	8.610	8.110	8.640	66,461,076	562,220,129	8.4594	5.441	5.434	5.441	5.125	5.460	105,175,270	5.3456	6.30%
2023-01-31	0	8.100	8.100	8.110	7.810	8.130	41,566,619	332,986,353	8.0109	5.118	5.118	5.125	4.935	5.137	65,779,560	5.0622	3.05%
2023-01-30	0	7.860	7.850	7.860	7.820	7.950	17,167,661	135,440,116	7.8893	4.967	4.960	4.967	4.942	5.024	27,167,983	4.9853	-0.88%
2023-01-27	0	7.930	7.920	7.930	7.830	7.970	12,088,172	95,282,290	7.8823	5.011	5.005	5.011	4.948	5.036	19,129,644	4.9809	-0.38%
2023-01-26	0	7.960	7.950	7.960	7.790	8.100	16,928,181	133,422,227	7.8817	5.030	5.024	5.030	4.923	5.118	26,789,004	4.9805	-1.73%
2023-01-20	0	8.100	8.100	8.110	7.910	8.100	17,796,512	142,897,526	8.0295	5.118	5.118	5.125	4.998	5.118	28,163,145	5.0739	1.89%
2023-01-19	0	7.950	7.940	7.950	7.780	7.950	16,270,992	127,897,913	7.8605	5.024	5.017	5.024	4.916	5.024	25,748,996	4.9671	2.19%
2023-01-18	0	7.780	7.770	7.780	7.760	7.850	19,457,458	151,460,779	7.7842	4.916	4.910	4.916	4.904	4.960	30,791,608	4.9189	-1.14%
2023-01-17	0	7.870	7.860	7.870	7.810	7.960	15,505,856	121,840,833	7.8577	4.973	4.967	4.973	4.935	5.030	24,538,161	4.9654	-0.51%
2023-01-16	0	7.910	7.900	7.910	7.870	7.980	16,497,200	130,640,384	7.9189	4.998	4.992	4.998	4.973	5.043	26,106,972	5.0040	-0.50%
2023-01-13	0	7.950	7.940	7.950	7.930	8.070	13,189,995	104,971,145	7.9584	5.024	5.017	5.024	5.011	5.099	20,873,289	5.0290	-0.50%
2023-01-12	0	7.990	7.980	7.990	7.890	8.000	16,072,721	127,946,846	7.9605	5.049	5.043	5.049	4.986	5.055	25,435,230	5.0303	0.76%
2023-01-11	0	7.930	7.930	7.940	7.920	8.100	19,794,391	158,580,524	8.0114	5.011	5.011	5.017	5.005	5.118	31,324,807	5.0625	-0.63%
2023-01-10	0	7.980	7.970	7.980	7.850	8.050	11,020,384	87,614,645	7.9502	5.043	5.036	5.043	4.960	5.087	17,439,860	5.0238	-0.62%
2023-01-09	0	8.030	8.020	8.030	7.780	8.060	27,338,166	216,230,164	7.9095	5.074	5.068	5.074	4.916	5.093	43,262,901	4.9981	2.82%
2023-01-06	0	7.810	7.810	7.820	7.810	7.910	15,808,429	123,968,259	7.8419	4.935	4.935	4.942	4.935	4.998	25,016,986	4.9554	-0.13%
2023-01-05	0	7.820	7.810	7.820	7.790	7.940	26,611,701	208,821,609	7.8470	4.942	4.935	4.942	4.923	5.017	42,113,264	4.9586	-1.14%
2023-01-04	0	7.910	7.890	7.910	7.850	7.990	25,314,592	199,814,526	7.8933	4.998	4.986	4.998	4.960	5.049	40,060,577	4.9878	-0.38%
2023-01-03	0	7.940	7.940	7.950	7.820	7.990	12,949,036	102,581,173	7.9219	5.017	5.017	5.024	4.942	5.049	20,491,970	5.0059	-0.25%
2022-12-30	0	7.960	7.960	7.970	7.900	8.020	10,001,451	79,793,882	7.9782	5.030	5.030	5.036	4.992	5.068	15,827,389	5.0415	0.76%
2022-12-29	0	7.900	7.890	7.900	7.850	8.120	22,869,864	182,405,442	7.9758	4.992	4.986	4.992	4.960	5.131	36,191,772	5.0400	-2.11%
2022-12-28	0	8.070	8.060	8.070	8.030	8.170	19,596,087	158,568,429	8.0918	5.099	5.093	5.099	5.074	5.163	31,010,990	5.1133	-0.98%
2022-12-23	0	8.150	8.140	8.150	8.030	8.240	8,878,116	72,352,125	8.1495	5.150	5.144	5.150	5.074	5.207	14,049,701	5.1497	0.37%
2022-12-22	0	8.120	8.110	8.120	8.060	8.330	16,429,290	134,390,376	8.1799	5.131	5.125	5.131	5.093	5.264	25,999,504	5.1690	1.12%
2022-12-21	0	8.030	8.020	8.030	7.900	8.080	11,856,912	94,916,827	8.0052	5.074	5.068	5.074	4.992	5.106	18,763,673	5.0585	0.12%
2022-12-20	0	8.020	8.000	8.020	7.850	8.030	14,031,376	111,530,810	7.9487	5.068	5.055	5.068	4.960	5.074	22,204,783	5.0228	0.88%
2022-12-19	0	7.950	7.940	7.950	7.910	8.420	28,146,753	227,085,077	8.0679	5.024	5.017	5.024	4.998	5.321	44,542,498	5.0982	-4.79%
2022-12-16	0	8.350	8.350	8.360	7.910	8.370	44,880,793	369,090,652	8.2238	5.276	5.276	5.283	4.998	5.289	71,024,271	5.1967	5.03%
2022-12-15	0	7.950	7.940	7.950	7.800	8.150	28,861,973	228,954,780	7.9327	5.024	5.017	5.024	4.929	5.150	45,674,340	5.0128	-0.87%
2022-12-14	0	8.020	8.020	8.030	8.020	8.240	39,141,311	317,050,100	8.1001	5.068	5.068	5.074	5.068	5.207	61,941,488	5.1185	-1.96%
2022-12-13	0	8.180	8.170	8.180	8.170	8.340	26,162,044	215,652,731	8.2430	5.169	5.163	5.169	5.163	5.270	41,401,677	5.2088	-0.97%
2022-12-12	0	8.260	8.240	8.260	8.150	8.330	25,852,914	212,949,135	8.2369	5.220	5.207	5.220	5.150	5.264	40,912,476	5.2050	-0.60%
2022-12-09	0	8.310	8.310	8.320	8.210	8.380	28,749,000	238,022,397	8.2793	5.251	5.251	5.257	5.188	5.295	45,495,559	5.2318	0.85%
2022-12-08	0	8.240	8.240	8.250	8.130	8.320	27,131,035	223,306,516	8.2307	5.207	5.207	5.213	5.137	5.257	42,935,115	5.2010	1.60%
2022-12-07	0	8.110	8.110	8.120	8.090	8.350	39,807,827	326,806,290	8.2096	5.125	5.125	5.131	5.112	5.276	62,996,256	5.1877	-1.46%
2022-12-06	0	8.230	8.230	8.240	8.220	8.480	34,378,893	285,725,810	8.3111	5.201	5.201	5.207	5.194	5.359	54,404,917	5.2518	-1.67%
2022-12-05	0	8.370	8.360	8.370	8.120	8.420	47,417,728	394,500,482	8.3197	5.289	5.283	5.289	5.131	5.321	75,038,995	5.2573	3.21%
2022-12-02	0	8.110	8.110	8.120	7.960	8.170	26,459,405	213,593,757	8.0725	5.125	5.125	5.131	5.030	5.163	41,872,254	5.1011	-0.49%
2022-12-01	0	8.150	8.140	8.150	8.140	8.510	37,221,588	308,590,687	8.2906	5.150	5.144	5.150	5.144	5.378	58,903,508	5.2389	-3.32%
2022-11-30	0	8.430	8.410	8.430	7.970	8.430	86,660,523	718,594,732	8.2921	5.327	5.314	5.327	5.036	5.327	137,141,082	5.2398	5.90%
2022-11-29	0	7.960	7.960	7.970	7.870	7.990	41,091,128	326,080,041	7.9355	5.030	5.030	5.036	4.973	5.049	65,027,091	5.0145	0.89%
2022-11-28	0	7.890	7.880	7.890	7.620	7.960	45,883,563	358,683,787	7.8173	4.986	4.979	4.986	4.815	5.030	72,611,164	4.9398	0.00%
2022-11-25	0	7.890	7.880	7.890	7.830	8.150	75,525,919	598,987,931	7.9309	4.986	4.979	4.986	4.948	5.150	119,520,468	5.0116	3.73%
2022-11-24	0	9.820	9.810	9.820	9.730	9.930	62,565,000	615,119,107	9.8317	4.807	4.802	4.807	4.763	4.860	127,821,456	4.8123	-0.61%
2022-11-23	0	9.880	9.880	9.890	9.860	10.06	39,962,837	397,241,038	9.9403	4.836	4.836	4.841	4.826	4.924	81,644,818	4.8655	0.20%
2022-11-22	0	9.860	9.850	9.860	9.370	9.920	50,189,325	489,720,541	9.7575	4.826	4.821	4.826	4.586	4.856	102,537,723	4.7760	5.45%
2022-11-21	0	9.350	9.350	9.370	9.170	9.430	30,443,801	283,413,350	9.3094	4.577	4.577	4.586	4.488	4.616	62,197,251	4.5567	0.54%
2022-11-18	0	9.300	9.290	9.300	9.230	9.670	37,165,835	349,979,265	9.4167	4.552	4.547	4.552	4.518	4.733	75,930,491	4.6092	-2.82%
2022-11-17	0	9.570	9.560	9.570	9.450	9.780	33,102,712	316,071,680	9.5482	4.684	4.679	4.684	4.626	4.787	67,629,455	4.6736	-1.85%
2022-11-16	0	9.750	9.740	9.750	9.720	9.890	32,573,364	318,469,962	9.7770	4.772	4.767	4.772	4.758	4.841	66,547,987	4.7856	-0.81%
2022-11-15	0	9.830	9.820	9.830	9.730	9.890	25,726,806	252,710,531	9.8228	4.812	4.807	4.812	4.763	4.841	52,560,342	4.8080	0.20%
2022-11-14	0	9.810	9.800	9.810	9.710	9.930	39,379,561	386,116,518	9.8050	4.802	4.797	4.802	4.753	4.860	80,453,174	4.7993	1.03%
2022-11-11	0	9.710	9.710	9.720	9.570	10.00	43,049,874	419,386,318	9.7419	4.753	4.753	4.758	4.684	4.895	87,951,692	4.7684	2.97%
2022-11-10	0	9.430	9.420	9.430	9.200	9.470	22,249,372	208,025,224	9.3497	4.616	4.611	4.616	4.503	4.635	45,455,880	4.5764	-0.21%
2022-11-09	0	9.450	9.440	9.450	9.340	9.490	32,978,874	310,932,827	9.4282	4.626	4.621	4.626	4.572	4.645	67,376,452	4.6149	0.85%
2022-11-08	0	9.370	9.360	9.370	9.230	9.440	34,788,250	324,393,786	9.3248	4.586	4.581	4.586	4.518	4.621	71,073,041	4.5642	0.32%
2022-11-07	0	9.340	9.330	9.340	8.740	9.410	59,993,617	552,891,081	9.2158	4.572	4.567	4.572	4.278	4.606	122,568,073	4.5109	6.38%
2022-11-04	0	8.780	8.770	8.780	8.360	8.910	58,807,584	516,384,977	8.7809	4.298	4.293	4.298	4.092	4.361	120,144,986	4.2980	4.40%
2022-11-03	0	8.410	8.400	8.410	8.220	8.500	79,931,818	669,134,066	8.3713	4.116	4.112	4.116	4.023	4.161	163,302,188	4.0975	-3.44%
2022-11-02	0	8.710	8.700	8.720	8.510	8.810	31,615,493	274,126,358	8.6706	4.263	4.258	4.268	4.165	4.312	64,591,039	4.2440	-1.25%
2022-11-01	0	8.820	8.810	8.820	8.410	8.900	43,573,189	374,825,534	8.6022	4.317	4.312	4.317	4.116	4.356	89,020,834	4.2105	4.13%
2022-10-31	0	8.470	8.470	8.480	8.250	8.760	78,641,273	666,923,202	8.4806	4.146	4.146	4.151	4.038	4.288	160,665,581	4.1510	-3.64%
2022-10-28	0	8.790	8.770	8.790	8.620	9.050	49,595,417	435,194,409	8.7749	4.302	4.293	4.302	4.219	4.430	101,324,358	4.2951	-2.44%
2022-10-27	0	9.010	9.010	9.020	9.000	9.200	29,442,005	267,115,611	9.0726	4.410	4.410	4.415	4.405	4.503	60,150,563	4.4408	-0.22%
2022-10-26	0	9.030	9.020	9.030	8.920	9.140	23,458,133	211,793,327	9.0286	4.420	4.415	4.420	4.366	4.474	47,925,401	4.4192	0.00%
2022-10-25	0	9.030	9.010	9.030	8.710	9.060	36,695,737	326,836,155	8.9067	4.420	4.410	4.420	4.263	4.435	74,970,072	4.3596	2.96%
2022-10-24	0	8.770	8.760	8.770	8.720	9.190	36,252,461	322,970,390	8.9089	4.293	4.288	4.293	4.268	4.498	74,064,451	4.3607	-4.26%
2022-10-21	0	9.160	9.150	9.160	8.870	9.180	28,959,703	261,534,807	9.0310	4.484	4.479	4.484	4.342	4.493	59,165,211	4.4204	3.15%
2022-10-20	0	8.880	8.850	8.880	8.660	9.020	68,173,902	597,653,374	8.7666	4.347	4.332	4.347	4.239	4.415	139,280,547	4.2910	-2.31%
2022-10-19	0	9.090	9.080	9.090	9.050	9.270	27,092,154	248,304,428	9.1652	4.449	4.444	4.449	4.430	4.537	55,349,774	4.4861	0.00%
2022-10-18	0	9.090	9.080	9.090	8.980	9.250	19,546,705	177,430,576	9.0773	4.449	4.444	4.449	4.395	4.528	39,934,281	4.4431	-0.11%
2022-10-17	0	9.100	9.100	9.110	8.990	9.230	15,345,600	139,908,296	9.1172	4.454	4.454	4.459	4.400	4.518	31,351,346	4.4626	-0.33%
2022-10-14	0	9.130	9.120	9.130	8.980	9.190	32,615,186	296,140,407	9.0798	4.469	4.464	4.469	4.395	4.498	66,633,430	4.4443	2.24%
2022-10-13	0	8.930	8.930	8.940	8.870	9.130	21,406,140	191,127,445	8.9286	4.371	4.371	4.376	4.342	4.469	43,733,141	4.3703	-1.22%
2022-10-12	0	9.040	9.030	9.040	8.850	9.160	33,933,546	305,387,986	8.9996	4.425	4.420	4.425	4.332	4.484	69,326,864	4.4050	-0.66%
2022-10-11	0	9.100	9.080	9.100	9.020	9.290	30,332,329	277,162,569	9.1375	4.454	4.444	4.454	4.415	4.547	61,969,511	4.4726	1.68%
2022-10-10	0	8.950	8.940	8.950	8.870	9.280	27,669,415	249,257,616	9.0084	4.381	4.376	4.381	4.342	4.542	56,529,128	4.4094	-3.35%
2022-10-07	0	9.260	9.250	9.260	9.260	9.500	13,200,753	123,314,623	9.3415	4.533	4.528	4.533	4.533	4.650	26,969,383	4.5724	-1.49%
2022-10-06	0	9.400	9.390	9.400	9.240	9.490	14,673,010	137,303,674	9.3576	4.601	4.596	4.601	4.523	4.645	29,977,232	4.5803	-1.47%
2022-10-05	0	9.540	9.530	9.540	9.410	9.670	22,228,256	212,867,709	9.5764	4.670	4.665	4.670	4.606	4.733	45,412,740	4.6874	3.92%
2022-10-03	0	9.180	9.170	9.180	8.900	9.310	11,903,857	109,008,381	9.1574	4.493	4.488	4.493	4.356	4.557	24,319,801	4.4823	-0.33%
2022-09-30	0	9.210	9.200	9.210	8.800	9.260	33,106,975	298,094,611	9.0040	4.508	4.503	4.508	4.307	4.533	67,638,164	4.4072	3.83%
2022-09-29	0	8.870	8.860	8.870	8.820	9.090	28,965,898	257,891,164	8.9033	4.342	4.337	4.342	4.317	4.449	59,177,867	4.3579	-0.89%
2022-09-28	0	8.950	8.950	8.960	8.810	9.070	51,773,962	461,099,604	8.9060	4.381	4.381	4.386	4.312	4.440	105,775,165	4.3592	-1.32%
2022-09-27	0	9.070	9.060	9.070	8.840	9.080	37,147,485	333,632,324	8.9813	4.440	4.435	4.440	4.327	4.444	75,893,001	4.3961	1.80%
2022-09-26	0	8.910	8.910	8.920	8.810	9.130	58,368,593	522,025,645	8.9436	4.361	4.361	4.366	4.312	4.469	119,248,119	4.3776	-2.84%
2022-09-23	0	9.170	9.160	9.170	9.070	9.620	43,518,389	404,116,585	9.2861	4.488	4.484	4.488	4.440	4.709	88,908,877	4.5453	-4.08%
2022-09-22	0	9.560	9.550	9.560	9.540	9.770	27,806,181	266,563,608	9.5865	4.679	4.674	4.679	4.670	4.782	56,808,544	4.6923	-2.55%
2022-09-21	0	9.810	9.810	9.820	9.590	10.10	30,220,814	298,573,007	9.8797	4.802	4.802	4.807	4.694	4.944	61,741,684	4.8358	1.03%
2022-09-20	0	9.710	9.700	9.710	9.580	9.750	16,218,949	157,308,149	9.6990	4.753	4.748	4.753	4.689	4.772	33,135,614	4.7474	1.78%
2022-09-19	0	9.540	9.530	9.540	9.510	9.900	46,721,675	449,650,242	9.6240	4.670	4.665	4.670	4.655	4.846	95,453,249	4.7107	-3.64%
2022-09-16	0	9.900	9.890	9.900	9.890	10.06	40,077,061	399,220,763	9.9613	4.846	4.841	4.846	4.841	4.924	81,878,180	4.8758	-2.56%
2022-09-15	0	10.16	10.14	10.16	10.08	10.40	24,773,349	252,280,840	10.184	4.973	4.963	4.973	4.934	5.091	50,612,412	4.9846	-2.12%
2022-09-14	0	10.38	10.36	10.38	10.10	10.44	19,197,358	197,244,399	10.275	5.081	5.071	5.081	4.944	5.110	39,220,559	5.0291	0.78%
2022-09-13	0	10.30	10.30	10.32	10.24	10.44	23,856,585	247,104,143	10.358	5.042	5.042	5.051	5.012	5.110	48,739,446	5.0699	0.98%
2022-09-09	0	10.20	10.18	10.20	10.08	10.26	27,074,314	275,856,574	10.189	4.993	4.983	4.993	4.934	5.022	55,313,326	4.9872	0.99%
2022-09-08	0	10.10	10.08	10.10	10.02	10.38	41,232,655	419,461,440	10.173	4.944	4.934	4.944	4.905	5.081	84,239,080	4.9794	-1.94%
2022-09-07	0	10.30	10.28	10.30	10.20	10.38	31,887,643	328,169,440	10.291	5.042	5.032	5.042	4.993	5.081	65,147,047	5.0374	-1.15%
2022-09-06	0	10.42	10.40	10.42	9.970	10.60	66,497,811	685,932,627	10.315	5.100	5.091	5.100	4.880	5.188	135,856,262	5.0490	-0.95%
2022-09-05	0	10.52	10.50	10.52	10.38	10.72	48,191,581	506,709,533	10.515	5.149	5.139	5.149	5.081	5.247	98,456,295	5.1465	-1.13%
2022-09-02	0	10.64	10.62	10.64	10.54	11.18	89,946,161	970,124,586	10.786	5.208	5.198	5.208	5.159	5.472	183,761,677	5.2793	-4.14%
2022-09-01	0	11.10	11.08	11.10	11.04	11.72	114,643,821	1,292,605,329	11.275	5.433	5.423	5.433	5.404	5.737	234,219,454	5.5188	-5.77%
2022-08-31	0	11.78	11.76	11.78	11.72	12.76	149,895,049	1,813,723,163	12.100	5.766	5.756	5.766	5.737	6.246	306,238,368	5.9226	-1.51%
2022-08-30	0	11.96	11.94	11.96	11.30	12.00	95,302,770	1,118,873,070	11.740	5.854	5.844	5.854	5.531	5.874	194,705,328	5.7465	6.41%
2022-08-29	0	11.24	11.22	11.24	11.00	11.34	33,277,939	371,656,307	11.168	5.502	5.492	5.502	5.384	5.551	67,987,447	5.4665	-2.09%
2022-08-26	0	11.48	11.46	11.48	11.46	11.70	16,141,650	186,529,887	11.556	5.619	5.609	5.619	5.609	5.727	32,977,691	5.6562	-1.37%
2022-08-25	0	11.64	11.64	11.66	11.10	11.70	22,152,862	256,937,286	11.598	5.697	5.697	5.707	5.433	5.727	45,258,708	5.6771	3.56%
2022-08-24	0	11.24	11.22	11.24	11.16	11.62	29,125,800	330,283,092	11.340	5.502	5.492	5.502	5.463	5.688	59,504,550	5.5506	-2.60%
2022-08-23	0	11.54	11.52	11.54	11.46	11.78	23,551,022	273,224,050	11.601	5.649	5.639	5.649	5.609	5.766	48,115,175	5.6785	-1.20%
2022-08-22	0	11.68	11.66	11.68	11.56	11.72	22,735,532	265,254,390	11.667	5.717	5.707	5.717	5.658	5.737	46,449,114	5.7106	0.69%
2022-08-19	0	11.60	11.58	11.60	11.20	11.74	34,454,287	397,032,443	11.524	5.678	5.668	5.678	5.482	5.746	70,390,748	5.6404	3.76%
2022-08-18	0	11.18	11.16	11.18	11.08	11.38	19,480,248	217,862,545	11.184	5.472	5.463	5.472	5.423	5.570	39,798,508	5.4741	-1.76%
2022-08-17	0	11.38	11.36	11.38	11.22	11.38	10,130,066	114,638,092	11.317	5.570	5.560	5.570	5.492	5.570	20,695,913	5.5392	1.07%
2022-08-16	0	11.26	11.26	11.28	11.04	11.30	26,357,473	295,497,260	11.211	5.511	5.511	5.521	5.404	5.531	53,848,807	5.4875	-0.18%
2022-08-15	0	11.28	11.26	11.28	11.10	11.68	50,347,991	567,830,666	11.278	5.521	5.511	5.521	5.433	5.717	102,861,880	5.5203	-4.08%
2022-08-12	0	11.76	11.74	11.76	11.70	12.06	27,103,274	321,798,992	11.873	5.756	5.746	5.756	5.727	5.903	55,372,492	5.8115	-0.34%
2022-08-11	0	11.80	11.78	11.80	11.68	11.96	18,925,730	223,649,013	11.817	5.776	5.766	5.776	5.717	5.854	38,665,618	5.7842	1.72%
2022-08-10	0	11.60	11.58	11.60	11.50	11.90	14,266,660	166,382,650	11.662	5.678	5.668	5.678	5.629	5.825	29,147,051	5.7084	-0.51%
2022-08-09	0	11.66	11.64	11.66	11.64	11.90	27,912,378	327,956,645	11.750	5.707	5.697	5.707	5.697	5.825	57,025,506	5.7511	-0.17%
2022-08-08	0	11.68	11.66	11.68	11.18	11.76	28,563,350	329,858,956	11.548	5.717	5.707	5.717	5.472	5.756	58,355,454	5.6526	3.18%
2022-08-05	0	11.32	11.32	11.34	10.92	11.38	28,236,737	316,381,270	11.205	5.541	5.541	5.551	5.345	5.570	57,688,178	5.4843	2.72%
2022-08-04	0	11.02	11.00	11.02	10.86	11.18	15,726,876	172,824,832	10.989	5.394	5.384	5.394	5.316	5.472	32,130,300	5.3789	0.18%
2022-08-03	0	11.00	11.00	11.02	10.86	11.14	17,263,622	189,861,363	10.998	5.384	5.384	5.394	5.316	5.453	35,269,900	5.3831	1.10%
2022-08-02	0	10.88	10.88	10.90	10.80	11.28	40,177,014	438,452,244	10.913	5.325	5.325	5.335	5.286	5.521	82,082,385	5.3416	-4.90%
2022-08-01	0	11.44	11.42	11.44	11.30	11.84	19,673,575	225,596,753	11.467	5.600	5.590	5.600	5.531	5.795	40,193,479	5.6128	-2.56%
2022-07-29	0	11.74	11.72	11.74	11.70	12.14	42,944,290	508,910,338	11.851	5.746	5.737	5.746	5.727	5.942	87,735,982	5.8005	1.21%
2022-07-28	0	11.60	11.58	11.60	11.48	11.76	16,821,734	195,222,152	11.605	5.678	5.668	5.678	5.619	5.756	34,367,115	5.6805	0.17%
2022-07-27	0	11.58	11.56	11.58	11.38	11.58	17,150,978	197,097,453	11.492	5.668	5.658	5.668	5.570	5.668	35,039,766	5.6250	0.70%
2022-07-26	0	11.50	11.48	11.50	11.32	11.62	15,364,721	176,611,114	11.495	5.629	5.619	5.629	5.541	5.688	31,390,410	5.6263	0.88%
2022-07-25	0	11.40	11.38	11.40	11.38	12.10	40,307,830	466,595,117	11.576	5.580	5.570	5.580	5.570	5.923	82,349,645	5.6660	-5.79%
2022-07-22	0	12.10	12.10	12.12	11.80	12.18	30,428,729	365,417,219	12.009	5.923	5.923	5.932	5.776	5.962	62,166,458	5.8780	2.89%
2022-07-21	0	11.76	11.76	11.78	11.74	12.02	24,592,798	291,392,567	11.849	5.756	5.756	5.766	5.746	5.883	50,243,543	5.7996	-2.16%
2022-07-20	0	12.02	12.02	12.04	12.00	12.36	32,998,572	400,517,796	12.137	5.883	5.883	5.893	5.874	6.050	67,416,695	5.9409	-0.33%
2022-07-19	0	12.06	12.04	12.06	11.72	12.08	34,464,504	411,312,609	11.934	5.903	5.893	5.903	5.737	5.913	70,411,621	5.8415	2.55%
2022-07-18	0	11.76	11.74	11.76	11.38	11.76	28,015,024	326,693,839	11.661	5.756	5.746	5.756	5.570	5.756	57,235,214	5.7079	4.26%
2022-07-15	0	11.28	11.28	11.30	11.26	11.72	28,648,843	328,237,130	11.457	5.521	5.521	5.531	5.511	5.737	58,530,118	5.6080	-2.08%
2022-07-14	0	11.52	11.50	11.52	11.34	11.54	19,930,064	228,252,583	11.453	5.639	5.629	5.639	5.551	5.649	40,717,491	5.6058	0.52%
2022-07-13	0	11.46	11.44	11.46	11.24	11.54	20,128,983	229,449,704	11.399	5.609	5.600	5.609	5.502	5.649	41,123,886	5.5795	1.78%
2022-07-12	0	11.26	11.26	11.28	11.26	11.70	24,330,098	278,805,393	11.459	5.511	5.511	5.521	5.511	5.727	49,706,842	5.6090	-2.43%
2022-07-11	0	11.54	11.52	11.54	11.32	11.68	24,770,313	284,147,010	11.471	5.649	5.639	5.649	5.541	5.717	50,606,209	5.6149	-0.35%
2022-07-08	0	11.58	11.56	11.58	11.52	11.80	51,436,703	598,715,785	11.640	5.668	5.658	5.668	5.639	5.776	105,086,139	5.6974	1.40%
2022-07-07	0	11.42	11.40	11.42	11.18	11.72	115,573,044	1,319,979,752	11.421	5.590	5.580	5.590	5.472	5.737	236,117,874	5.5903	5.16%
2022-07-06	0	10.86	10.84	10.86	10.66	11.06	39,015,142	419,732,652	10.758	5.316	5.306	5.316	5.218	5.414	79,708,659	5.2658	-1.81%
2022-07-05	0	11.06	11.04	11.06	10.94	11.28	27,210,495	301,988,078	11.098	5.414	5.404	5.414	5.355	5.521	55,591,546	5.4323	1.10%
2022-07-04	0	10.94	10.92	10.94	10.68	10.96	32,620,907	352,083,436	10.793	5.355	5.345	5.355	5.228	5.365	66,645,119	5.2830	-0.18%
2022-06-30	0	10.96	10.96	10.98	10.92	11.30	25,425,248	280,997,227	11.052	5.365	5.365	5.374	5.345	5.531	51,944,254	5.4096	-2.66%
2022-06-29	0	11.26	11.24	11.26	11.14	11.58	28,037,376	315,343,397	11.247	5.511	5.502	5.511	5.453	5.668	57,280,880	5.5052	-3.26%
2022-06-28	0	11.64	11.60	11.64	11.20	11.76	36,539,728	422,229,132	11.555	5.697	5.678	5.697	5.482	5.756	74,651,343	5.6560	3.01%
2022-06-27	0	11.30	11.28	11.30	11.00	11.36	40,838,681	456,426,506	11.176	5.531	5.521	5.531	5.384	5.560	83,434,183	5.4705	3.86%
2022-06-24	0	10.88	10.86	10.88	10.60	11.04	53,458,654	576,794,350	10.790	5.325	5.316	5.325	5.188	5.404	109,217,022	5.2812	0.74%
2022-06-23	0	10.80	10.80	10.84	10.60	11.22	73,276,998	791,055,743	10.795	5.286	5.286	5.306	5.188	5.492	149,706,267	5.2841	-3.40%
2022-06-22	0	11.18	11.18	11.20	11.08	11.82	44,438,550	505,956,388	11.386	5.472	5.472	5.482	5.423	5.786	90,788,783	5.5729	-4.61%
2022-06-21	0	11.72	11.70	11.72	11.52	11.92	37,412,011	436,706,290	11.673	5.737	5.727	5.737	5.639	5.835	76,433,433	5.7136	1.75%
2022-06-20	0	12.54	12.52	12.54	12.26	12.62	40,899,988	510,196,664	12.474	5.638	5.629	5.638	5.512	5.674	90,972,220	5.6083	0.64%
2022-06-17	0	12.46	12.44	12.46	12.10	12.66	65,690,152	816,475,582	12.429	5.602	5.593	5.602	5.440	5.692	146,111,997	5.5880	-1.27%
2022-06-16	0	12.62	12.60	12.62	12.54	13.26	63,003,725	805,721,300	12.789	5.674	5.665	5.674	5.638	5.962	140,136,684	5.7495	-4.10%
2022-06-15	0	13.16	13.14	13.16	12.72	13.30	63,228,271	826,104,233	13.065	5.917	5.908	5.917	5.719	5.980	140,636,133	5.8741	5.28%
2022-06-14	0	12.50	12.50	12.52	12.34	12.74	45,748,041	571,552,299	12.494	5.620	5.620	5.629	5.548	5.728	101,755,552	5.6169	-1.88%
2022-06-13	0	12.74	12.72	12.74	12.64	12.96	31,722,662	404,359,017	12.747	5.728	5.719	5.728	5.683	5.827	70,559,458	5.7308	-2.30%
2022-06-10	0	13.04	13.02	13.04	12.52	13.24	93,260,639	1,189,031,488	12.750	5.863	5.854	5.863	5.629	5.953	207,435,937	5.7320	-1.36%
2022-06-09	0	13.22	13.20	13.22	13.10	13.66	107,247,240	1,430,535,238	13.339	5.944	5.935	5.944	5.890	6.141	238,545,779	5.9969	-7.68%
2022-06-08	0	14.32	14.30	14.32	14.02	14.44	45,047,342	638,050,824	14.164	6.438	6.429	6.438	6.303	6.492	100,197,015	6.3680	-0.83%
2022-06-07	0	14.44	14.40	14.44	13.86	14.56	68,275,026	975,679,077	14.290	6.492	6.474	6.492	6.231	6.546	151,861,430	6.4248	3.88%
2022-06-06	0	13.90	13.88	13.90	13.82	14.16	35,040,199	487,983,450	13.926	6.249	6.240	6.249	6.213	6.366	77,938,524	6.2611	-0.57%
2022-06-02	0	13.98	13.96	13.98	13.86	14.20	26,885,981	376,980,054	14.021	6.285	6.276	6.285	6.231	6.384	59,801,420	6.3039	-0.57%
2022-06-01	0	14.06	14.04	14.06	13.72	14.18	34,943,580	491,840,579	14.075	6.321	6.312	6.321	6.168	6.375	77,723,618	6.3281	1.15%
2022-05-31	0	13.90	13.88	13.90	13.66	13.98	69,939,245	971,803,209	13.895	6.249	6.240	6.249	6.141	6.285	155,563,086	6.2470	1.61%
2022-05-30	0	13.68	13.66	13.68	13.48	13.88	16,820,547	229,626,196	13.652	6.150	6.141	6.150	6.060	6.240	37,413,275	6.1376	-0.15%
2022-05-27	0	13.70	13.68	13.70	13.46	13.82	29,153,802	398,005,080	13.652	6.159	6.150	6.159	6.051	6.213	64,845,644	6.1377	1.18%
2022-05-26	0	13.54	13.52	13.54	13.20	13.60	23,512,400	315,661,168	13.425	6.087	6.078	6.087	5.935	6.114	52,297,698	6.0359	0.59%
2022-05-25	0	13.46	13.44	13.46	13.34	13.68	36,033,368	486,226,654	13.494	6.051	6.042	6.051	5.997	6.150	80,147,590	6.0666	0.60%
2022-05-24	0	13.38	13.36	13.38	13.30	13.92	41,455,542	562,944,996	13.580	6.015	6.006	6.015	5.980	6.258	92,207,916	6.1052	-1.62%
2022-05-23	0	13.60	13.58	13.60	13.36	13.66	67,696,291	916,871,597	13.544	6.114	6.105	6.114	6.006	6.141	150,574,173	6.0892	3.82%
2022-05-20	0	13.10	13.06	13.10	12.34	13.10	54,627,728	701,746,053	12.846	5.890	5.872	5.890	5.548	5.890	121,506,287	5.7754	5.82%
2022-05-19	0	12.38	12.36	12.38	12.02	12.38	38,130,659	466,146,067	12.225	5.566	5.557	5.566	5.404	5.566	84,812,511	5.4962	-2.06%
2022-05-18	0	12.64	12.64	12.66	12.26	12.74	32,550,757	406,960,025	12.502	5.683	5.683	5.692	5.512	5.728	72,401,357	5.6209	1.44%
2022-05-17	0	12.46	12.46	12.48	12.08	12.46	26,994,859	331,105,230	12.266	5.602	5.602	5.611	5.431	5.602	60,043,593	5.5144	3.15%
2022-05-16	0	12.08	12.06	12.08	11.98	12.54	25,105,006	304,749,404	12.139	5.431	5.422	5.431	5.386	5.638	55,840,068	5.4575	-0.82%
2022-05-13	0	12.18	12.16	12.18	11.80	12.32	37,440,995	454,350,871	12.135	5.476	5.467	5.476	5.305	5.539	83,278,519	5.4558	3.92%
2022-05-12	0	11.72	11.70	11.72	11.70	12.38	32,024,547	380,712,437	11.888	5.269	5.260	5.269	5.260	5.566	71,230,929	5.3448	-4.40%
2022-05-11	0	12.26	12.24	12.26	12.22	12.48	32,603,213	401,150,071	12.304	5.512	5.503	5.512	5.494	5.611	72,518,032	5.5317	-1.29%
2022-05-10	0	12.42	12.40	12.42	11.50	12.44	62,023,484	742,406,055	11.970	5.584	5.575	5.584	5.170	5.593	137,956,373	5.3815	0.32%
2022-05-06	0	12.38	12.36	12.38	12.24	12.70	30,669,364	381,441,425	12.437	5.566	5.557	5.566	5.503	5.710	68,216,649	5.5916	-3.88%
2022-05-05	0	12.88	12.86	12.88	12.84	13.22	36,854,129	481,736,587	13.071	5.791	5.782	5.791	5.773	5.944	81,973,176	5.8768	0.00%
2022-05-04	0	12.88	12.86	12.88	12.76	13.22	16,236,828	210,102,883	12.940	5.791	5.782	5.791	5.737	5.944	36,114,932	5.8176	-0.16%
2022-05-03	0	12.90	12.88	12.90	12.22	13.28	31,254,510	400,806,921	12.824	5.800	5.791	5.800	5.494	5.971	69,518,166	5.7655	3.53%
2022-04-29	0	12.46	12.44	12.46	11.90	12.56	26,902,838	330,399,444	12.281	5.602	5.593	5.602	5.350	5.647	59,838,915	5.5215	0.65%
2022-04-28	0	12.38	12.36	12.38	11.94	12.40	33,162,413	403,987,858	12.182	5.566	5.557	5.566	5.368	5.575	73,761,839	5.4769	0.65%
2022-04-27	0	12.30	12.28	12.30	11.32	12.34	55,164,594	660,096,529	11.966	5.530	5.521	5.530	5.089	5.548	122,700,417	5.3797	5.31%
2022-04-26	0	11.68	11.66	11.68	11.52	11.94	30,961,832	362,360,725	11.704	5.251	5.242	5.251	5.179	5.368	68,867,174	5.2617	0.52%
2022-04-25	0	11.62	11.60	11.62	11.50	12.40	47,752,110	563,701,141	11.805	5.224	5.215	5.224	5.170	5.575	106,213,123	5.3073	-8.07%
2022-04-22	0	12.64	12.62	12.64	12.24	12.76	21,563,117	271,437,414	12.588	5.683	5.674	5.683	5.503	5.737	47,961,985	5.6594	0.16%
2022-04-21	0	12.62	12.58	12.62	12.46	12.98	31,259,650	394,298,928	12.614	5.674	5.656	5.674	5.602	5.836	69,529,599	5.6710	-3.07%
2022-04-20	0	13.02	12.98	13.02	12.94	13.48	45,395,197	595,811,204	13.125	5.854	5.836	5.854	5.818	6.060	100,970,735	5.9008	-0.31%
2022-04-19	0	13.06	13.04	13.06	12.50	13.12	51,401,707	663,745,988	12.913	5.872	5.863	5.872	5.620	5.899	114,330,776	5.8055	0.77%
2022-04-14	0	12.96	12.94	12.96	12.84	13.16	33,983,205	441,290,533	12.986	5.827	5.818	5.827	5.773	5.917	75,587,494	5.8381	1.41%
2022-04-13	0	12.78	12.76	12.78	12.56	12.94	29,686,922	378,894,637	12.763	5.746	5.737	5.746	5.647	5.818	66,031,442	5.7381	0.79%
2022-04-12	0	12.68	12.66	12.68	12.34	12.90	48,214,308	607,605,195	12.602	5.701	5.692	5.701	5.548	5.800	107,241,171	5.6658	1.28%
2022-04-11	0	12.52	12.50	12.52	12.30	12.82	40,472,996	504,579,072	12.467	5.629	5.620	5.629	5.530	5.764	90,022,478	5.6050	-3.25%
2022-04-08	0	12.94	12.92	12.94	12.54	13.14	64,515,008	831,254,421	12.885	5.818	5.809	5.818	5.638	5.908	143,498,171	5.7928	0.15%
2022-04-07	0	12.92	12.90	12.92	12.90	13.48	77,693,004	1,020,463,025	13.135	5.809	5.800	5.809	5.800	6.060	172,809,465	5.9051	-4.86%
2022-04-06	0	13.58	13.56	13.58	13.42	14.18	100,371,978	1,372,468,764	13.674	6.105	6.096	6.105	6.033	6.375	223,253,406	6.1476	-7.74%
2022-04-04	0	14.72	14.70	14.72	14.62	15.16	33,361,365	492,612,733	14.766	6.618	6.609	6.618	6.573	6.816	74,204,360	6.6386	-1.87%
2022-04-01	0	15.00	14.98	15.00	13.70	15.06	72,071,034	1,056,062,154	14.653	6.744	6.735	6.744	6.159	6.771	160,304,740	6.5878	9.81%
2022-03-31	0	13.66	13.66	13.68	13.40	13.84	61,929,519	839,566,274	13.557	6.141	6.141	6.150	6.024	6.222	137,747,371	6.0950	-2.43%
2022-03-30	0	14.00	13.98	14.00	13.82	14.44	44,028,376	619,895,965	14.080	6.294	6.285	6.294	6.213	6.492	97,930,569	6.3300	-0.99%
2022-03-29	0	14.14	14.12	14.14	13.52	14.14	36,657,949	508,024,513	13.859	6.357	6.348	6.357	6.078	6.357	81,536,821	6.2306	3.06%
2022-03-28	0	13.72	13.70	13.72	12.80	13.88	83,031,557	1,109,475,165	13.362	6.168	6.159	6.168	5.755	6.240	184,683,796	6.0074	-2.28%
2022-03-25	0	14.04	14.04	14.06	13.98	14.76	45,777,787	653,259,585	14.270	6.312	6.312	6.321	6.285	6.636	101,821,714	6.4157	-5.26%
2022-03-24	0	14.82	14.80	14.82	14.78	15.30	36,981,879	554,917,337	15.005	6.663	6.654	6.663	6.645	6.879	82,257,325	6.7461	-1.59%
2022-03-23	0	15.06	15.04	15.06	14.92	15.58	34,329,127	520,015,149	15.148	6.771	6.762	6.771	6.708	7.005	76,356,914	6.8103	-1.83%
2022-03-22	0	15.34	15.32	15.34	14.80	15.40	40,550,548	618,597,623	15.255	6.897	6.888	6.897	6.654	6.924	90,194,974	6.8584	3.09%
2022-03-21	0	14.88	14.86	14.88	14.56	15.44	38,422,998	575,748,771	14.985	6.690	6.681	6.690	6.546	6.942	85,462,749	6.7368	-0.93%
2022-03-18	0	15.02	15.02	15.10	14.44	15.38	54,661,800	823,649,988	15.068	6.753	6.753	6.789	6.492	6.915	121,582,072	6.7744	3.02%
2022-03-17	0	14.58	14.58	14.60	14.10	14.88	64,825,862	937,253,610	14.458	6.555	6.555	6.564	6.339	6.690	144,189,591	6.5001	3.85%
2022-03-16	0	14.04	14.04	14.06	12.96	14.20	81,950,114	1,113,164,000	13.583	6.312	6.312	6.321	5.827	6.384	182,278,385	6.1069	13.04%
2022-03-15	0	12.42	12.42	12.46	12.10	14.04	126,355,240	1,621,590,684	12.834	5.584	5.584	5.602	5.440	6.312	281,046,944	5.7698	-9.61%
2022-03-14	0	13.74	13.72	13.74	13.48	15.14	87,764,805	1,242,049,465	14.152	6.177	6.168	6.177	6.060	6.807	195,211,772	6.3626	-9.01%
2022-03-11	0	15.10	15.10	15.12	14.40	15.24	57,136,473	848,178,364	14.845	6.789	6.789	6.798	6.474	6.852	127,086,389	6.6740	2.58%
2022-03-10	0	14.72	14.72	14.74	14.58	15.28	33,825,105	503,009,692	14.871	6.618	6.618	6.627	6.555	6.870	75,235,838	6.6858	-0.27%
2022-03-09	0	14.76	14.76	14.78	14.08	15.58	61,798,182	911,343,215	14.747	6.636	6.636	6.645	6.330	7.005	137,455,243	6.6301	-1.60%
2022-03-08	0	15.00	14.98	15.00	14.92	16.50	78,167,244	1,212,980,266	15.518	6.744	6.735	6.744	6.708	7.418	173,864,298	6.9766	-8.42%
2022-03-07	0	16.38	16.38	16.40	16.26	17.16	41,020,305	683,167,806	16.654	7.364	7.364	7.373	7.310	7.715	91,239,836	7.4876	-4.32%
2022-03-04	0	17.12	17.12	17.14	16.62	17.28	42,448,855	721,804,268	17.004	7.697	7.697	7.706	7.472	7.769	94,417,303	7.6448	0.12%
2022-03-03	0	17.10	17.08	17.10	16.00	17.10	87,278,679	1,463,542,715	16.769	7.688	7.679	7.688	7.193	7.688	194,130,501	7.5390	7.41%
2022-03-02	0	15.92	15.90	15.92	15.80	16.06	30,835,048	491,874,846	15.952	7.157	7.148	7.157	7.103	7.220	68,585,173	7.1717	-0.25%
2022-03-01	0	15.96	15.94	15.96	15.78	16.16	40,534,460	647,771,792	15.981	7.175	7.166	7.175	7.094	7.265	90,159,190	7.1848	1.66%
2022-02-28	0	15.70	15.70	15.72	14.70	15.80	65,605,499	1,016,365,412	15.492	7.059	7.059	7.068	6.609	7.103	145,923,707	6.9650	6.66%
2022-02-25	0	14.72	14.70	14.72	14.64	15.20	26,200,570	389,059,600	14.849	6.618	6.609	6.618	6.582	6.834	58,276,888	6.6761	-0.41%
2022-02-24	0	14.78	14.76	14.78	14.50	15.12	28,889,426	427,817,515	14.809	6.645	6.636	6.645	6.519	6.798	64,257,603	6.6579	-0.81%
2022-02-23	0	14.90	14.88	14.90	14.62	15.06	15,475,555	230,487,492	14.894	6.699	6.690	6.699	6.573	6.771	34,421,663	6.6960	1.36%
2022-02-22	0	14.70	14.68	14.70	14.42	15.16	33,323,899	488,689,003	14.665	6.609	6.600	6.609	6.483	6.816	74,121,026	6.5931	-4.42%
2022-02-21	0	15.38	15.38	15.40	15.32	15.58	15,699,222	242,322,076	15.435	6.915	6.915	6.924	6.888	7.005	34,919,156	6.9395	-1.03%
2022-02-18	0	15.54	15.52	15.54	15.16	15.56	25,738,525	397,450,799	15.442	6.987	6.978	6.987	6.816	6.996	57,249,179	6.9425	0.52%
2022-02-17	0	15.46	15.44	15.46	15.16	15.50	24,402,559	374,879,638	15.362	6.951	6.942	6.951	6.816	6.969	54,277,643	6.9067	1.98%
2022-02-16	0	15.16	15.14	15.16	14.98	15.58	24,112,843	367,985,794	15.261	6.816	6.807	6.816	6.735	7.005	53,633,239	6.8612	1.61%
2022-02-15	0	14.92	14.90	14.92	14.70	15.04	21,384,804	317,826,450	14.862	6.708	6.699	6.708	6.609	6.762	47,565,371	6.6819	-0.80%
2022-02-14	0	15.04	15.02	15.04	14.86	15.60	46,620,874	705,032,027	15.123	6.762	6.753	6.762	6.681	7.014	103,696,959	6.7990	-3.47%
2022-02-11	0	15.58	15.56	15.58	14.98	15.88	64,126,110	998,814,087	15.576	7.005	6.996	7.005	6.735	7.139	142,633,161	7.0027	3.04%
2022-02-10	0	15.12	15.10	15.12	15.00	15.38	32,686,006	494,108,572	15.117	6.798	6.789	6.798	6.744	6.915	72,702,186	6.7963	0.53%
2022-02-09	0	15.04	15.02	15.04	14.88	15.50	34,404,774	521,301,831	15.152	6.762	6.753	6.762	6.690	6.969	76,525,173	6.8122	-0.66%
2022-02-08	0	15.14	15.12	15.14	13.96	15.18	63,907,030	936,819,803	14.659	6.807	6.798	6.807	6.276	6.825	142,145,870	6.5906	6.62%
2022-02-07	0	14.20	14.18	14.20	13.80	14.30	30,747,169	432,233,510	14.058	6.384	6.375	6.384	6.204	6.429	68,389,707	6.3202	0.28%
2022-02-04	0	14.16	14.16	14.18	13.88	14.24	14,897,656	210,085,296	14.102	6.366	6.366	6.375	6.240	6.402	33,136,265	6.3400	1.00%
2022-01-31	0	14.02	13.98	14.02	13.52	14.06	9,890,049	137,471,070	13.900	6.303	6.285	6.303	6.078	6.321	21,998,043	6.2492	1.89%
2022-01-28	0	13.76	13.74	13.76	13.38	14.16	26,161,500	358,114,979	13.689	6.186	6.177	6.186	6.015	6.366	58,189,986	6.1542	-1.57%
2022-01-27	0	13.98	13.96	13.98	13.64	14.16	30,566,949	424,101,526	13.875	6.285	6.276	6.285	6.132	6.366	67,988,851	6.2378	1.30%
2022-01-26	0	13.80	13.80	13.86	13.78	14.34	32,931,567	461,614,947	14.017	6.204	6.204	6.231	6.195	6.447	73,248,377	6.3021	1.32%
2022-01-25	0	13.62	13.60	13.62	13.36	14.40	72,668,503	998,303,535	13.738	6.123	6.114	6.123	6.006	6.474	161,633,666	6.1763	-2.71%
2022-01-24	0	14.00	13.98	14.00	13.60	14.30	24,626,296	345,112,554	14.014	6.294	6.285	6.294	6.114	6.429	54,775,293	6.3005	-1.27%
2022-01-21	0	14.18	14.16	14.18	13.98	14.94	54,328,360	774,091,109	14.248	6.375	6.366	6.375	6.285	6.717	120,840,414	6.4059	-4.32%
2022-01-20	0	14.82	14.80	14.82	14.60	15.20	42,459,953	630,647,459	14.853	6.663	6.654	6.663	6.564	6.834	94,441,988	6.6776	-1.72%
2022-01-19	0	15.08	15.08	15.10	14.90	15.56	25,639,278	388,675,304	15.159	6.780	6.780	6.789	6.699	6.996	57,028,428	6.8155	-2.08%
2022-01-18	0	15.40	15.40	15.42	14.86	15.74	33,508,007	514,367,294	15.351	6.924	6.924	6.933	6.681	7.077	74,530,530	6.9014	0.92%
2022-01-17	0	15.26	15.24	15.26	15.10	15.86	43,605,569	670,631,117	15.380	6.861	6.852	6.861	6.789	7.130	96,990,136	6.9144	-4.15%
2022-01-14	0	15.92	15.90	15.92	15.06	16.02	55,270,970	871,534,834	15.768	7.157	7.148	7.157	6.771	7.202	122,937,024	7.0893	2.45%
2022-01-13	0	15.54	15.50	15.54	15.20	15.70	36,576,620	566,764,430	15.495	6.987	6.969	6.987	6.834	7.059	81,355,924	6.9665	2.51%
2022-01-12	0	15.16	15.14	15.16	14.92	15.26	23,407,151	353,488,114	15.102	6.816	6.807	6.816	6.708	6.861	52,063,597	6.7895	2.29%
2022-01-11	0	14.82	14.82	14.84	14.66	15.26	24,891,240	372,552,271	14.967	6.663	6.663	6.672	6.591	6.861	55,364,597	6.7291	-0.27%
2022-01-10	0	14.86	14.82	14.86	14.28	14.98	28,833,202	421,809,546	14.629	6.681	6.663	6.681	6.420	6.735	64,132,547	6.5772	-0.40%
2022-01-07	0	14.92	14.90	14.92	14.70	15.20	28,140,935	419,565,580	14.909	6.708	6.699	6.708	6.609	6.834	62,592,765	6.7031	-0.80%
2022-01-06	0	15.04	15.02	15.04	14.74	15.74	48,387,246	734,829,655	15.186	6.762	6.753	6.762	6.627	7.077	107,625,830	6.8276	-2.34%
2022-01-05	0	15.40	15.38	15.40	15.28	16.40	57,692,575	910,232,732	15.777	6.924	6.915	6.924	6.870	7.373	128,323,304	7.0933	-3.75%
2022-01-04	0	16.00	16.00	16.02	15.78	16.50	64,489,629	1,043,633,289	16.183	7.193	7.193	7.202	7.094	7.418	143,441,722	7.2757	-0.50%
2022-01-03	0	16.08	16.08	16.10	15.12	16.20	54,332,784	863,451,764	15.892	7.229	7.229	7.238	6.798	7.283	120,850,255	7.1448	6.35%
2021-12-31	0	15.12	15.12	15.18	14.94	15.26	11,550,047	174,668,962	15.123	6.798	6.798	6.825	6.717	6.861	25,690,311	6.7990	0.27%
2021-12-30	0	15.08	15.08	15.10	14.66	15.20	17,145,654	256,478,431	14.959	6.780	6.780	6.789	6.591	6.834	38,136,398	6.7253	0.13%
2021-12-29	0	15.06	15.06	15.10	15.06	15.50	13,678,196	207,948,053	15.203	6.771	6.771	6.789	6.771	6.969	30,423,868	6.8350	-2.08%
2021-12-28	0	15.38	15.36	15.38	14.80	15.42	44,800,510	681,249,813	15.206	6.915	6.906	6.915	6.654	6.933	99,647,996	6.8366	3.78%
2021-12-24	0	14.82	14.82	14.86	14.62	15.12	15,402,806	227,754,790	14.787	6.663	6.663	6.681	6.573	6.798	34,259,850	6.6479	-1.72%
2021-12-23	0	15.08	15.08	15.10	14.44	15.18	43,655,538	653,602,462	14.972	6.780	6.780	6.789	6.492	6.825	97,101,280	6.7311	5.45%
2021-12-22	0	14.30	14.28	14.30	14.06	15.36	62,521,880	909,733,604	14.551	6.429	6.420	6.429	6.321	6.906	139,064,936	6.5418	-4.67%
2021-12-21	0	15.00	14.98	15.00	14.72	15.18	36,437,638	545,661,014	14.975	6.744	6.735	6.744	6.618	6.825	81,046,792	6.7327	1.08%
2021-12-20	0	14.84	14.84	14.86	14.58	15.28	35,547,726	529,977,045	14.909	6.672	6.672	6.681	6.555	6.870	79,067,396	6.7029	1.09%
2021-12-17	0	14.68	14.68	14.70	14.68	15.18	37,081,373	551,289,959	14.867	6.600	6.600	6.609	6.600	6.825	82,478,626	6.6840	-0.81%
2021-12-16	0	14.80	14.80	14.82	14.50	14.98	25,569,207	378,188,194	14.791	6.654	6.654	6.663	6.519	6.735	56,872,572	6.6497	2.64%
2021-12-15	0	14.42	14.42	14.44	13.96	14.84	45,385,340	659,451,760	14.530	6.483	6.483	6.492	6.276	6.672	100,948,810	6.5325	2.12%
2021-12-14	0	14.12	14.10	14.12	13.92	14.82	62,338,080	889,987,132	14.277	6.348	6.339	6.348	6.258	6.663	138,656,117	6.4187	-5.23%
2021-12-13	0	14.90	14.90	14.94	14.82	15.52	34,472,193	522,504,528	15.157	6.699	6.699	6.717	6.663	6.978	76,675,130	6.8145	-1.97%
2021-12-10	0	15.20	15.18	15.20	14.68	15.48	64,269,632	979,854,461	15.246	6.834	6.825	6.834	6.600	6.960	142,952,391	6.8544	2.29%
2021-12-09	0	14.86	14.84	14.86	14.58	15.00	31,760,025	470,291,425	14.808	6.681	6.672	6.681	6.555	6.744	70,642,563	6.6573	0.27%
2021-12-08	0	14.82	14.80	14.82	14.20	14.98	47,970,950	704,048,419	14.677	6.663	6.654	6.663	6.384	6.735	106,699,880	6.5984	3.35%
2021-12-07	0	14.34	14.34	14.38	14.20	15.20	91,279,291	1,336,091,066	14.637	6.447	6.447	6.465	6.384	6.834	203,028,903	6.5808	2.58%
2021-12-06	0	13.98	13.96	13.98	13.50	14.40	63,977,367	899,844,680	14.065	6.285	6.276	6.285	6.069	6.474	142,302,318	6.3235	2.95%
2021-12-03	0	13.58	13.56	13.58	13.10	13.66	38,784,185	522,166,892	13.463	6.105	6.096	6.105	5.890	6.141	86,266,123	6.0530	2.26%
2021-12-02	0	13.28	13.28	13.30	13.10	13.72	37,402,185	499,759,767	13.362	5.971	5.971	5.980	5.890	6.168	83,192,195	6.0073	1.22%
2021-12-01	0	13.12	13.12	13.14	13.06	13.56	31,792,678	421,005,476	13.242	5.899	5.899	5.908	5.872	6.096	70,715,192	5.9535	-1.65%
2021-11-30	0	13.34	13.34	13.36	12.66	13.62	94,109,964	1,248,620,326	13.268	5.997	5.997	6.006	5.692	6.123	209,325,057	5.9650	3.57%
2021-11-29	0	12.88	12.88	12.90	12.00	12.98	93,547,447	1,182,597,267	12.642	5.791	5.791	5.800	5.395	5.836	208,073,873	5.6835	10.27%
2021-11-26	0	11.68	11.68	11.70	11.64	12.12	27,233,615	323,366,102	11.874	5.251	5.251	5.260	5.233	5.449	60,574,649	5.3383	-3.47%
2021-11-25	0	12.10	12.10	12.12	11.64	12.18	33,207,273	397,916,860	11.983	5.440	5.440	5.449	5.233	5.476	73,861,619	5.3873	3.77%
2021-11-24	0	11.66	11.66	11.68	11.56	11.78	15,365,413	179,150,748	11.659	5.242	5.242	5.251	5.197	5.296	34,176,678	5.2419	-0.34%
2021-11-23	0	11.70	11.68	11.70	11.56	11.96	19,043,593	224,251,943	11.776	5.260	5.251	5.260	5.197	5.377	42,357,908	5.2942	-1.02%
2021-11-22	0	11.82	11.80	11.82	11.48	12.04	47,757,765	568,172,944	11.897	5.314	5.305	5.314	5.161	5.413	106,225,701	5.3487	3.14%
2021-11-19	0	11.46	11.46	11.48	11.34	11.60	18,323,425	209,701,356	11.444	5.152	5.152	5.161	5.098	5.215	40,756,067	5.1453	-0.52%
2021-11-18	0	11.52	11.52	11.54	11.42	12.08	27,246,627	318,049,251	11.673	5.179	5.179	5.188	5.134	5.431	60,603,591	5.2480	-1.37%
2021-11-17	0	11.68	11.66	11.68	11.38	11.86	33,459,450	391,952,595	11.714	5.251	5.242	5.251	5.116	5.332	74,422,526	5.2666	0.17%
2021-11-16	0	11.66	11.62	11.66	11.04	11.72	40,901,312	469,826,498	11.487	5.242	5.224	5.242	4.963	5.269	90,975,165	5.1643	5.05%
2021-11-15	0	11.10	11.08	11.10	10.94	11.40	36,755,090	406,693,596	11.065	4.990	4.981	4.990	4.918	5.125	81,752,888	4.9747	-2.97%
2021-11-12	0	11.44	11.40	11.44	11.36	11.78	17,483,708	201,221,309	11.509	5.143	5.125	5.143	5.107	5.296	38,888,318	5.1743	-1.21%
2021-11-11	0	11.58	11.56	11.58	11.16	11.60	23,319,775	265,486,145	11.385	5.206	5.197	5.206	5.017	5.215	51,869,250	5.1184	1.05%
2021-11-10	0	11.46	11.46	11.48	11.22	11.72	27,513,948	312,790,106	11.368	5.152	5.152	5.161	5.044	5.269	61,198,182	5.1111	-0.52%
2021-11-09	0	11.52	11.50	11.52	11.40	11.76	17,611,489	203,834,996	11.574	5.179	5.170	5.179	5.125	5.287	39,172,536	5.2035	0.00%
2021-11-08	0	11.52	11.50	11.52	11.30	11.76	28,344,833	325,641,225	11.489	5.179	5.170	5.179	5.080	5.287	63,046,287	5.1651	1.41%
2021-11-05	0	11.36	11.34	11.36	11.34	11.88	47,457,407	549,210,606	11.573	5.107	5.098	5.107	5.098	5.341	105,557,626	5.2029	-5.96%
2021-11-04	0	12.08	12.06	12.08	11.92	12.36	48,614,156	588,347,721	12.102	5.431	5.422	5.431	5.359	5.557	108,130,537	5.4411	1.85%
2021-11-03	0	11.86	11.86	11.88	11.40	12.06	51,081,394	606,297,680	11.869	5.332	5.332	5.341	5.125	5.422	113,618,317	5.3363	4.22%
2021-11-02	0	11.38	11.36	11.38	11.30	11.80	43,643,165	503,810,355	11.544	5.116	5.107	5.116	5.080	5.305	97,073,759	5.1900	0.71%
2021-11-01	0	11.30	11.28	11.30	11.06	12.10	72,547,668	823,775,486	11.355	5.080	5.071	5.080	4.972	5.440	161,364,898	5.1050	-6.46%
2021-10-29	0	12.08	12.08	12.10	11.56	12.28	63,861,671	769,514,021	12.050	5.431	5.431	5.440	5.197	5.521	142,044,980	5.4174	4.32%
2021-10-28	0	11.58	11.56	11.58	11.34	11.88	31,088,467	359,788,612	11.573	5.206	5.197	5.206	5.098	5.341	69,148,843	5.2031	-1.03%
2021-10-27	0	11.70	11.68	11.70	11.42	11.90	31,497,543	366,978,083	11.651	5.260	5.251	5.260	5.134	5.350	70,058,735	5.2381	-1.02%
2021-10-26	0	11.82	11.80	11.82	11.70	12.10	32,537,826	385,727,829	11.855	5.314	5.305	5.314	5.260	5.440	72,372,595	5.3297	-0.34%
2021-10-25	0	11.86	11.84	11.86	11.00	12.08	67,886,919	804,446,315	11.850	5.332	5.323	5.332	4.945	5.431	150,998,179	5.3275	4.77%
2021-10-22	0	11.32	11.30	11.32	10.98	11.58	71,480,054	808,428,481	11.310	5.089	5.080	5.089	4.936	5.206	158,990,247	5.0848	0.71%
2021-10-21	0	11.24	11.22	11.24	10.82	11.28	50,702,827	559,516,330	11.035	5.053	5.044	5.053	4.865	5.071	112,776,285	4.9613	2.18%
2021-10-20	0	11.00	10.98	11.00	10.92	11.42	56,962,605	628,152,464	11.028	4.945	4.936	4.945	4.909	5.134	126,699,661	4.9578	-3.17%
2021-10-19	0	11.36	11.36	11.38	10.96	11.38	76,618,560	859,707,100	11.221	5.107	5.107	5.116	4.927	5.116	170,419,621	5.0446	7.37%
2021-10-18	0	10.58	10.58	10.60	10.04	10.60	79,451,300	823,959,485	10.371	4.757	4.757	4.766	4.514	4.766	176,720,373	4.6625	6.98%
2021-10-15	0	9.890	9.880	9.890	9.760	10.68	187,234,526	1,874,712,613	10.013	4.446	4.442	4.446	4.388	4.802	416,458,324	4.5016	-9.93%
2021-10-12	0	10.98	10.96	10.98	10.86	11.38	44,414,994	490,823,197	11.051	4.936	4.927	4.936	4.883	5.116	98,790,508	4.9683	-1.61%
2021-10-11	0	11.16	11.16	11.18	11.02	11.98	84,345,396	954,754,326	11.320	5.017	5.017	5.026	4.954	5.386	187,606,116	5.0891	-2.45%
2021-10-08	0	11.44	11.42	11.44	10.46	11.58	107,391,930	1,170,656,039	10.901	5.143	5.134	5.143	4.703	5.206	238,867,607	4.9009	0.35%
2021-10-07	0	11.40	11.40	11.42	11.22	11.78	47,335,340	539,083,365	11.389	5.125	5.125	5.134	5.044	5.296	105,286,118	5.1202	1.97%
2021-10-06	0	11.18	11.16	11.18	11.08	11.74	36,666,335	413,567,518	11.279	5.026	5.017	5.026	4.981	5.278	81,555,473	5.0710	-1.06%
2021-10-05	0	11.30	11.28	11.30	10.28	11.30	76,104,614	827,136,887	10.868	5.080	5.071	5.080	4.622	5.080	169,276,472	4.8863	3.10%
2021-10-04	0	10.96	10.96	10.98	10.80	11.84	77,531,539	860,661,235	11.101	4.927	4.927	4.936	4.856	5.323	172,450,324	4.9908	-8.21%
2021-09-30	0	11.94	11.92	11.94	11.72	12.48	54,774,170	659,683,214	12.044	5.368	5.359	5.368	5.269	5.611	121,832,012	5.4147	2.05%
2021-09-29	0	11.70	11.68	11.70	11.26	12.08	84,043,389	971,385,262	11.558	5.260	5.251	5.260	5.062	5.431	186,934,374	5.1964	-3.15%
2021-09-28	0	12.08	12.06	12.08	11.80	12.38	92,256,283	1,118,537,013	12.124	5.431	5.422	5.431	5.305	5.566	205,201,988	5.4509	0.00%
2021-09-27	0	12.08	12.06	12.08	12.08	14.12	162,828,114	2,083,137,188	12.794	5.431	5.422	5.431	5.431	6.348	362,172,110	5.7518	-14.33%
2021-09-24	0	14.10	14.08	14.10	14.00	14.56	61,228,407	878,149,679	14.342	6.339	6.330	6.339	6.294	6.546	136,187,915	6.4481	1.29%
2021-09-23	0	13.92	13.90	13.92	13.74	14.32	44,886,022	628,166,248	13.995	6.258	6.249	6.258	6.177	6.438	99,838,197	6.2918	2.35%
2021-09-21	0	13.60	13.60	13.62	13.22	13.66	39,308,537	529,505,210	13.471	6.114	6.114	6.123	5.944	6.141	87,432,418	6.0562	0.15%
2021-09-20	0	13.58	13.58	13.60	13.30	14.28	32,090,459	436,804,038	13.612	6.105	6.105	6.114	5.980	6.420	71,377,534	6.1196	-4.10%
2021-09-17	0	14.16	14.14	14.16	13.62	14.40	36,597,404	516,909,981	14.124	6.366	6.357	6.366	6.123	6.474	81,402,153	6.3501	1.87%
2021-09-16	0	13.90	13.88	13.90	13.80	14.56	42,094,054	591,548,833	14.053	6.249	6.240	6.249	6.204	6.546	93,628,133	6.3181	-2.80%
2021-09-15	0	14.30	14.30	14.32	14.24	15.18	44,418,389	645,576,371	14.534	6.429	6.429	6.438	6.402	6.825	98,798,059	6.5343	-3.51%
2021-09-14	0	14.82	14.80	14.82	14.80	15.96	50,934,753	776,690,006	15.249	6.663	6.654	6.663	6.654	7.175	113,292,149	6.8556	-5.24%
2021-09-13	0	15.64	15.62	15.64	14.90	16.10	93,423,394	1,464,599,057	15.677	7.032	7.023	7.032	6.699	7.238	207,797,947	7.0482	0.39%
2021-09-10	0	15.58	15.56	15.58	14.40	15.78	110,923,736	1,704,410,850	15.366	7.005	6.996	7.005	6.474	7.094	246,723,263	6.9082	7.01%
2021-09-09	0	14.56	14.54	14.56	14.52	15.30	58,318,133	867,678,434	14.878	6.546	6.537	6.546	6.528	6.879	129,714,708	6.6891	-3.58%
2021-09-08	0	15.10	15.08	15.10	14.84	15.40	71,804,917	1,088,449,128	15.158	6.789	6.780	6.789	6.672	6.924	159,712,826	6.8150	1.89%
2021-09-07	0	14.82	14.80	14.82	14.18	14.86	54,278,611	794,830,207	14.644	6.663	6.654	6.663	6.375	6.681	120,729,760	6.5835	4.66%
2021-09-06	0	14.16	14.16	14.18	13.78	14.48	41,296,446	584,860,729	14.163	6.366	6.366	6.375	6.195	6.510	91,854,045	6.3673	0.43%
2021-09-03	0	14.10	14.08	14.10	13.30	14.16	54,465,318	755,638,787	13.874	6.339	6.330	6.339	5.980	6.366	121,145,045	6.2375	3.07%
2021-09-02	0	13.68	13.68	13.70	13.64	14.48	58,562,088	816,065,188	13.935	6.150	6.150	6.159	6.132	6.510	130,257,328	6.2650	-3.12%
2021-09-01	0	14.12	14.12	14.14	14.04	14.80	65,359,499	938,968,915	14.366	6.348	6.348	6.357	6.312	6.654	145,376,539	6.4589	-3.95%
2021-08-31	0	14.70	14.68	14.70	14.22	15.26	91,827,145	1,339,063,967	14.582	6.609	6.600	6.609	6.393	6.861	204,247,473	6.5561	-3.16%
2021-08-30	0	15.18	15.18	15.20	14.60	15.28	71,786,913	1,078,298,597	15.021	6.825	6.825	6.834	6.564	6.870	159,672,781	6.7532	4.69%
2021-08-27	0	14.50	14.48	14.50	13.84	14.56	44,019,434	628,611,379	14.280	6.519	6.510	6.519	6.222	6.546	97,910,680	6.4203	1.26%
2021-08-26	0	14.32	14.30	14.32	14.24	14.76	26,800,750	387,272,395	14.450	6.438	6.429	6.438	6.402	6.636	59,611,844	6.4966	-0.97%
2021-08-25	0	14.46	14.46	14.48	14.12	14.78	42,838,311	619,292,192	14.457	6.501	6.501	6.510	6.348	6.645	95,283,555	6.4995	1.83%
2021-08-24	0	14.20	14.20	14.22	14.08	15.10	54,084,905	785,924,914	14.531	6.384	6.384	6.393	6.330	6.789	120,298,907	6.5331	-1.39%
2021-08-23	0	14.40	14.40	14.42	13.20	14.46	67,964,653	948,336,026	13.953	6.474	6.474	6.483	5.935	6.501	151,171,080	6.2733	9.09%
2021-08-20	0	13.20	13.20	13.22	12.42	13.90	79,399,292	1,038,727,646	13.082	5.935	5.935	5.944	5.584	6.249	176,604,693	5.8817	-5.31%
2021-08-19	0	13.94	13.94	13.96	13.88	14.34	38,741,228	544,880,425	14.065	6.267	6.267	6.276	6.240	6.447	86,170,576	6.3233	-0.57%
2021-08-18	0	14.02	14.00	14.02	13.06	14.04	42,596,072	583,339,489	13.695	6.303	6.294	6.303	5.872	6.312	94,744,752	6.1570	2.49%
2021-08-17	0	13.68	13.68	13.70	13.42	14.36	44,514,736	616,459,309	13.848	6.150	6.150	6.159	6.033	6.456	99,012,360	6.2261	-1.44%
2021-08-16	0	13.88	13.86	13.88	13.80	14.94	59,784,719	844,710,306	14.129	6.240	6.231	6.240	6.204	6.717	132,976,777	6.3523	-7.10%
2021-08-13	0	14.94	14.94	14.96	14.64	15.52	61,336,116	924,052,124	15.065	6.717	6.717	6.726	6.582	6.978	136,427,488	6.7732	-0.40%
2021-08-12	0	15.00	14.98	15.00	14.12	15.00	99,338,094	1,454,206,201	14.639	6.744	6.735	6.744	6.348	6.744	220,953,779	6.5815	7.91%
2021-08-11	0	13.90	13.88	13.90	13.66	14.22	59,644,753	832,542,694	13.958	6.249	6.240	6.249	6.141	6.393	132,665,456	6.2755	1.46%
2021-08-10	0	13.70	13.66	13.70	13.20	13.70	49,983,630	674,728,006	13.499	6.159	6.141	6.159	5.935	6.159	111,176,604	6.0690	3.01%
2021-08-09	0	13.30	13.30	13.32	13.28	14.00	57,567,562	786,860,366	13.669	5.980	5.980	5.989	5.971	6.294	128,045,243	6.1452	-1.34%
2021-08-06	0	13.48	13.48	13.50	12.82	13.54	55,178,350	730,354,307	13.236	6.060	6.060	6.069	5.764	6.087	122,731,013	5.9509	4.82%
2021-08-05	0	12.86	12.84	12.86	12.66	13.40	48,304,518	626,757,927	12.975	5.782	5.773	5.782	5.692	6.024	107,441,822	5.8335	-2.28%
2021-08-04	0	13.16	13.16	13.18	13.02	13.72	52,714,745	706,763,637	13.407	5.917	5.917	5.926	5.854	6.168	117,251,315	6.0278	-0.60%
2021-08-03	0	13.24	13.22	13.24	12.44	13.68	86,467,507	1,130,004,439	13.069	5.953	5.944	5.953	5.593	6.150	192,326,243	5.8755	3.28%
2021-08-02	0	12.82	12.82	12.84	11.52	12.84	83,839,163	1,039,108,689	12.394	5.764	5.764	5.773	5.179	5.773	186,480,122	5.5722	9.57%
2021-07-30	0	11.70	11.68	11.70	11.22	12.22	93,218,483	1,076,620,738	11.549	5.260	5.251	5.260	5.044	5.494	207,342,171	5.1925	-2.82%
2021-07-29	0	12.04	12.04	12.06	11.92	12.72	75,911,654	925,730,811	12.195	5.413	5.413	5.422	5.359	5.719	168,847,279	5.4827	-1.15%
2021-07-28	0	12.18	12.16	12.18	11.22	12.26	89,018,343	1,050,272,045	11.798	5.476	5.467	5.476	5.044	5.512	197,999,967	5.3044	6.65%
2021-07-27	0	11.42	11.40	11.42	11.04	12.86	77,349,801	912,806,075	11.801	5.134	5.125	5.134	4.963	5.782	172,046,092	5.3056	-8.49%
2021-07-26	0	12.48	12.46	12.48	12.14	13.00	49,666,664	626,255,209	12.609	5.611	5.602	5.611	5.458	5.845	110,471,589	5.6689	-0.79%
2021-07-23	0	12.58	12.56	12.58	12.50	13.72	71,470,946	914,891,844	12.801	5.656	5.647	5.656	5.620	6.168	158,969,988	5.7551	-6.95%
2021-07-22	0	13.52	13.52	13.54	13.32	13.98	61,445,138	839,451,189	13.662	6.078	6.078	6.087	5.989	6.285	136,669,981	6.1422	3.05%
2021-07-21	0	13.12	13.10	13.12	12.90	13.76	49,273,943	652,686,728	13.246	5.899	5.890	5.899	5.800	6.186	109,598,075	5.9553	-2.09%
2021-07-20	0	13.40	13.38	13.40	13.24	14.04	44,174,534	596,822,385	13.511	6.024	6.015	6.024	5.953	6.312	98,255,662	6.0742	-4.42%
2021-07-19	0	14.02	14.02	14.04	13.50	14.66	58,979,377	835,940,118	14.173	6.303	6.303	6.312	6.069	6.591	131,185,487	6.3722	0.86%
2021-07-16	0	13.90	13.90	13.92	13.62	14.20	54,794,788	760,871,057	13.886	6.249	6.249	6.258	6.123	6.384	121,877,872	6.2429	1.76%
2021-07-15	0	13.66	13.66	13.68	12.50	14.00	142,671,485	1,877,636,749	13.161	6.141	6.141	6.150	5.620	6.294	317,338,520	5.9168	-1.16%
2021-07-14	0	13.82	13.82	13.84	13.82	14.98	82,962,991	1,169,572,207	14.098	6.213	6.213	6.222	6.213	6.735	184,531,287	6.3381	-6.75%
2021-07-13	0	14.82	14.80	14.82	14.56	15.22	58,607,954	873,119,244	14.898	6.663	6.654	6.663	6.546	6.843	130,359,346	6.6978	2.35%
2021-07-12	0	14.48	14.46	14.48	14.40	15.10	58,091,362	851,380,227	14.656	6.510	6.501	6.510	6.474	6.789	129,210,310	6.5891	-0.14%
2021-07-09	0	14.50	14.48	14.50	14.20	16.00	180,538,448	2,672,871,624	14.805	6.519	6.510	6.519	6.384	7.193	401,564,503	6.6561	-10.71%
2021-07-08	0	16.24	16.22	16.24	16.20	17.32	152,032,470	2,531,622,020	16.652	7.301	7.292	7.301	7.283	7.787	338,159,788	7.4865	-6.99%
2021-07-07	0	17.46	17.46	17.48	15.76	17.48	99,769,024	1,677,740,299	16.816	7.850	7.850	7.859	7.086	7.859	221,912,280	7.5604	9.81%
2021-07-06	0	15.90	15.88	15.90	15.12	16.44	81,904,482	1,301,217,452	15.887	7.148	7.139	7.148	6.798	7.391	182,176,888	7.1426	6.00%
2021-07-05	0	19.50	19.50	19.52	19.22	20.55	71,389,413	1,411,816,872	19.776	6.744	6.744	6.751	6.647	7.107	206,425,229	6.8394	-2.74%
2021-07-02	0	20.05	20.00	20.05	19.00	20.15	64,004,861	1,258,632,860	19.665	6.934	6.917	6.934	6.571	6.969	185,072,513	6.8008	2.51%
2021-06-30	0	19.56	19.56	19.58	18.90	19.74	52,851,461	1,030,611,707	19.500	6.765	6.765	6.771	6.536	6.827	152,822,029	6.7439	4.15%
2021-06-29	0	18.78	18.78	18.80	18.48	19.54	89,215,930	1,674,322,916	18.767	6.495	6.495	6.502	6.391	6.758	257,971,287	6.4903	-4.28%
2021-06-28	0	19.62	19.60	19.62	19.34	20.15	29,021,976	568,344,706	19.583	6.785	6.778	6.785	6.688	6.969	83,918,158	6.7726	0.62%
2021-06-25	0	19.50	19.48	19.50	18.82	19.56	72,755,440	1,401,685,277	19.266	6.744	6.737	6.744	6.509	6.765	210,375,148	6.6628	5.52%
2021-06-24	0	18.48	18.46	18.48	18.30	19.16	71,579,950	1,331,950,255	18.608	6.391	6.384	6.391	6.329	6.626	206,976,174	6.4353	-2.01%
2021-06-23	0	18.86	18.84	18.86	18.56	21.00	129,101,204	2,543,295,085	19.700	6.522	6.516	6.522	6.419	7.263	373,301,088	6.8130	-4.07%
2021-06-22	0	19.66	19.66	19.68	19.46	20.20	42,727,810	845,793,256	19.795	6.799	6.799	6.806	6.730	6.986	123,549,103	6.8458	0.72%
2021-06-21	0	19.52	19.50	19.52	19.16	19.92	52,311,056	1,025,191,918	19.598	6.751	6.744	6.751	6.626	6.889	151,259,427	6.7777	-3.60%
2021-06-18	0	20.25	20.20	20.25	19.52	20.40	69,743,467	1,400,609,261	20.082	7.003	6.986	7.003	6.751	7.055	201,665,913	6.9452	1.25%
2021-06-17	0	20.00	19.98	20.00	18.90	20.50	92,313,849	1,850,008,866	20.040	6.917	6.910	6.917	6.536	7.090	266,929,039	6.9307	6.16%
2021-06-16	0	18.84	18.84	18.86	18.72	20.00	53,605,703	1,030,814,401	19.230	6.516	6.516	6.522	6.474	6.917	155,002,948	6.6503	-5.61%
2021-06-15	0	19.96	19.94	19.96	18.94	20.35	65,253,968	1,283,541,426	19.670	6.903	6.896	6.903	6.550	7.038	188,684,354	6.8026	4.18%
2021-06-11	0	19.16	19.14	19.16	18.88	19.76	77,564,139	1,494,550,069	19.269	6.626	6.619	6.626	6.529	6.834	224,279,686	6.6638	-0.21%
2021-06-10	0	19.20	19.18	19.20	17.26	19.58	193,727,672	3,656,976,550	18.877	6.640	6.633	6.640	5.969	6.771	560,171,002	6.5283	11.63%
2021-06-09	0	17.20	17.18	17.20	16.38	17.26	69,069,805	1,164,040,814	16.853	5.948	5.941	5.948	5.665	5.969	199,717,993	5.8284	0.94%
2021-06-08	0	17.04	17.02	17.04	16.54	17.18	72,491,400	1,227,337,234	16.931	5.893	5.886	5.893	5.720	5.941	209,611,666	5.8553	2.16%
2021-06-07	0	16.68	16.68	16.70	16.00	16.80	68,493,519	1,136,014,806	16.586	5.769	5.769	5.775	5.533	5.810	198,051,640	5.7360	4.51%
2021-06-04	0	15.96	15.94	15.96	15.18	15.96	61,070,690	959,124,372	15.705	5.520	5.513	5.520	5.250	5.520	176,588,245	5.4314	3.50%
2021-06-03	0	15.42	15.40	15.42	15.24	16.02	72,109,091	1,115,583,312	15.471	5.333	5.326	5.333	5.271	5.540	208,506,205	5.3504	-1.78%
2021-06-02	0	15.70	15.68	15.70	15.60	17.10	98,443,508	1,603,628,623	16.290	5.430	5.423	5.430	5.395	5.914	284,653,183	5.6336	-3.33%
2021-06-01	0	16.24	16.24	16.26	15.70	16.66	76,450,435	1,239,305,877	16.211	5.616	5.616	5.623	5.430	5.762	221,059,368	5.6062	-0.61%
2021-05-31	0	16.34	16.32	16.34	15.90	16.62	35,984,550	587,202,439	16.318	5.651	5.644	5.651	5.499	5.748	104,050,708	5.6434	0.74%
2021-05-28	0	16.22	16.20	16.22	15.64	16.50	80,517,400	1,304,124,754	16.197	5.609	5.603	5.609	5.409	5.706	232,819,153	5.6014	4.38%
2021-05-27	0	15.54	15.50	15.54	14.94	15.78	71,874,034	1,106,932,792	15.401	5.374	5.360	5.374	5.167	5.457	207,826,529	5.3262	3.60%
2021-05-26	0	15.00	14.98	15.00	14.62	15.98	112,253,491	1,699,585,843	15.141	5.188	5.181	5.188	5.056	5.526	324,585,279	5.2362	-6.25%
2021-05-25	0	16.00	16.00	16.02	15.42	16.72	68,779,546	1,092,964,902	15.891	5.533	5.533	5.540	5.333	5.782	198,878,698	5.4956	-3.50%
2021-05-24	0	16.58	16.56	16.58	16.14	17.50	63,569,605	1,061,038,101	16.691	5.734	5.727	5.734	5.582	6.052	183,813,954	5.7723	-3.60%
2021-05-21	0	17.20	17.20	17.22	16.36	17.62	73,448,377	1,254,990,017	17.087	5.948	5.948	5.955	5.658	6.094	212,378,802	5.9092	4.88%
2021-05-20	0	16.40	16.38	16.40	15.94	17.58	84,159,302	1,388,482,690	16.498	5.672	5.665	5.672	5.513	6.080	243,349,853	5.7057	-8.28%
2021-05-18	0	17.88	17.86	17.88	17.24	17.98	68,239,288	1,205,827,218	17.671	6.184	6.177	6.184	5.962	6.218	197,316,521	6.1111	4.56%
2021-05-17	0	17.10	17.08	17.10	16.32	17.62	90,730,212	1,549,403,142	17.077	5.914	5.907	5.914	5.644	6.094	262,349,891	5.9059	5.95%
2021-05-14	0	16.14	16.12	16.14	15.24	16.48	75,178,422	1,180,098,593	15.697	5.582	5.575	5.582	5.271	5.699	217,381,294	5.4287	3.07%
2021-05-13	0	15.66	15.66	15.68	15.20	16.48	51,711,669	820,736,220	15.871	5.416	5.416	5.423	5.257	5.699	149,526,276	5.4889	-1.39%
2021-05-12	0	15.88	15.86	15.88	15.20	16.60	73,798,452	1,157,370,078	15.683	5.492	5.485	5.492	5.257	5.741	213,391,057	5.4237	-1.73%
2021-05-11	0	16.16	16.14	16.16	15.50	17.60	111,308,868	1,840,202,831	16.532	5.589	5.582	5.589	5.360	6.087	321,853,865	5.7175	-9.21%
2021-05-10	0	17.80	17.80	17.82	16.26	17.86	89,535,656	1,543,187,540	17.236	6.156	6.156	6.163	5.623	6.177	258,895,787	5.9607	7.75%
2021-05-07	0	16.52	16.52	16.56	16.42	18.56	177,589,848	3,118,032,577	17.558	5.713	5.713	5.727	5.679	6.419	513,507,864	6.0720	-3.39%
2021-05-06	0	17.10	17.06	17.10	16.26	17.10	76,831,081	1,291,133,513	16.805	5.914	5.900	5.914	5.623	5.914	222,160,021	5.8117	-0.58%
2021-05-05	0	17.20	17.20	17.22	15.92	17.26	66,688,389	1,123,511,168	16.847	5.948	5.948	5.955	5.506	5.969	192,832,037	5.8264	4.88%
2021-05-04	0	16.40	16.38	16.40	14.92	16.88	76,681,919	1,241,128,163	16.185	5.672	5.665	5.672	5.160	5.838	221,728,713	5.5975	6.49%
2021-05-03	0	15.40	15.38	15.40	13.90	15.40	54,518,914	803,132,674	14.731	5.326	5.319	5.326	4.807	5.326	157,643,533	5.0946	10.79%
2021-04-30	0	13.90	13.88	13.90	13.80	14.66	35,519,100	501,993,045	14.133	4.807	4.800	4.807	4.773	5.070	102,704,841	4.8877	-4.14%
2021-04-29	0	14.50	14.50	14.52	13.68	14.64	43,635,380	622,221,856	14.260	5.015	5.015	5.022	4.731	5.063	126,173,377	4.9315	3.57%
2021-04-28	0	14.00	13.98	14.00	13.78	14.84	61,083,699	870,599,418	14.253	4.842	4.835	4.842	4.766	5.132	176,625,861	4.9291	-4.37%
2021-04-27	0	14.64	14.62	14.64	13.74	14.64	69,620,393	992,531,302	14.256	5.063	5.056	5.063	4.752	5.063	201,310,039	4.9304	7.65%
2021-04-26	0	13.60	13.60	13.62	13.40	14.26	73,178,106	1,017,313,768	13.902	4.703	4.703	4.710	4.634	4.932	211,597,303	4.8078	1.49%
2021-04-23	0	13.40	13.40	13.42	12.86	13.48	43,438,557	576,407,743	13.270	4.634	4.634	4.641	4.447	4.662	125,604,255	4.5891	1.21%
2021-04-22	0	13.24	13.22	13.24	12.30	13.36	85,260,006	1,110,981,364	13.031	4.579	4.572	4.579	4.254	4.620	246,532,581	4.5064	9.06%
2021-04-21	0	12.14	12.14	12.16	11.62	12.38	37,246,841	445,620,536	11.964	4.198	4.198	4.205	4.019	4.281	107,700,671	4.1376	0.00%
2021-04-20	0	12.14	12.12	12.14	11.98	12.68	42,494,877	521,461,993	12.271	4.198	4.192	4.198	4.143	4.385	122,875,568	4.2438	0.00%
2021-04-19	0	12.14	12.12	12.14	11.88	12.40	32,197,695	388,991,067	12.081	4.198	4.192	4.198	4.109	4.288	93,100,871	4.1782	0.50%
2021-04-16	0	12.08	12.06	12.08	11.42	12.38	59,592,992	713,027,100	11.965	4.178	4.171	4.178	3.949	4.281	172,315,424	4.1379	5.41%
2021-04-15	0	11.46	11.44	11.46	11.34	11.88	43,343,487	501,657,517	11.574	3.963	3.956	3.963	3.922	4.109	125,329,357	4.0027	0.88%
2021-04-14	0	11.36	11.36	11.38	11.18	11.66	44,926,676	513,743,079	11.435	3.929	3.929	3.936	3.866	4.032	129,907,209	3.9547	-0.35%
2021-04-13	0	11.40	11.38	11.40	11.32	12.02	61,724,614	714,699,956	11.579	3.943	3.936	3.943	3.915	4.157	178,479,091	4.0044	-5.00%
2021-04-12	0	12.00	11.98	12.00	11.42	12.78	71,676,994	851,134,879	11.875	4.150	4.143	4.150	3.949	4.420	207,256,780	4.1067	-4.46%
2021-04-09	0	12.56	12.54	12.56	12.28	13.18	67,523,906	853,616,528	12.642	4.344	4.337	4.344	4.247	4.558	195,247,967	4.3720	1.45%
2021-04-08	0	12.38	12.36	12.38	12.08	13.50	120,272,723	1,526,846,699	12.695	4.281	4.275	4.281	4.178	4.669	347,773,196	4.3904	-9.37%
2021-04-07	0	13.66	13.64	13.66	12.16	13.76	189,267,960	2,503,183,790	13.226	4.724	4.717	4.724	4.205	4.759	547,275,573	4.5739	29.11%
2021-04-01	0	10.58	10.56	10.58	9.990	10.84	62,515,400	655,147,031	10.480	3.659	3.652	3.659	3.455	3.749	180,765,679	3.6243	5.80%
2021-03-31	0	10.00	9.990	10.00	8.900	10.20	75,756,828	729,148,569	9.6249	3.458	3.455	3.458	3.078	3.528	219,053,777	3.3286	6.04%
2021-03-30	0	9.430	9.430	9.440	9.130	9.490	37,365,534	348,978,383	9.3396	3.261	3.261	3.265	3.157	3.282	108,043,876	3.2300	1.40%
2021-03-29	0	9.300	9.260	9.300	9.020	9.890	54,720,465	510,675,552	9.3324	3.216	3.202	3.216	3.119	3.420	158,226,325	3.2275	-1.59%
2021-03-26	0	9.450	9.440	9.450	8.950	9.780	69,141,750	658,532,577	9.5244	3.268	3.265	3.268	3.095	3.382	199,926,025	3.2939	7.02%
2021-03-25	0	8.830	8.820	8.830	8.210	9.130	72,854,771	643,798,679	8.8367	3.054	3.050	3.054	2.839	3.157	210,662,368	3.0561	4.00%
2021-03-24	0	8.490	8.450	8.490	8.180	9.190	81,673,492	692,948,174	8.4844	2.936	2.922	2.936	2.829	3.178	236,162,038	2.9342	-8.91%
2021-03-23	0	9.320	9.310	9.320	9.180	10.22	42,634,159	404,135,615	9.4792	3.223	3.220	3.223	3.175	3.534	123,278,308	3.2782	-6.05%
2021-03-22	0	9.920	9.920	9.930	9.880	10.80	60,070,089	613,296,572	10.210	3.431	3.431	3.434	3.417	3.735	173,694,969	3.5309	-1.00%
2021-03-19	0	10.02	10.00	10.02	9.810	10.70	66,079,216	675,893,144	10.229	3.465	3.458	3.465	3.393	3.700	191,070,590	3.5374	-2.72%
2021-03-18	0	10.30	10.28	10.30	9.800	10.38	63,408,278	640,275,375	10.098	3.562	3.555	3.562	3.389	3.590	183,347,470	3.4921	5.42%
2021-03-17	0	9.770	9.760	9.770	8.640	9.790	85,506,136	808,757,075	9.4585	3.379	3.375	3.379	2.988	3.386	247,244,275	3.2711	10.40%
2021-03-16	0	8.850	8.810	8.850	8.100	8.850	60,394,841	519,696,118	8.6050	3.061	3.047	3.061	2.801	3.061	174,634,002	2.9759	8.19%
2021-03-15	0	8.180	8.170	8.180	8.020	8.470	26,821,088	220,811,035	8.2327	2.829	2.825	2.829	2.774	2.929	77,554,206	2.8472	1.11%
2021-03-12	0	8.090	8.080	8.090	7.970	8.550	32,760,075	269,156,724	8.2160	2.798	2.794	2.798	2.756	2.957	94,727,015	2.8414	-0.49%
2021-03-11	0	8.130	8.130	8.140	7.380	8.170	55,326,033	437,480,147	7.9073	2.812	2.812	2.815	2.552	2.825	159,977,349	2.7346	11.37%
2021-03-10	0	7.300	7.290	7.300	7.260	7.760	52,056,258	387,664,301	7.4470	2.525	2.521	2.525	2.511	2.684	150,522,669	2.5755	1.25%
2021-03-09	0	7.210	7.200	7.210	7.090	7.850	99,029,168	733,819,713	7.4101	2.493	2.490	2.493	2.452	2.715	286,346,641	2.5627	2.12%
2021-03-08	0	7.060	7.060	7.070	7.040	8.550	89,895,527	666,679,647	7.4162	2.442	2.442	2.445	2.435	2.957	259,936,368	2.5648	-14.53%
2021-03-05	0	8.260	8.260	8.270	7.800	8.310	30,576,544	248,876,040	8.1394	2.857	2.857	2.860	2.698	2.874	88,413,251	2.8149	-0.96%
2021-03-04	0	8.340	8.340	8.360	8.190	8.680	37,793,511	317,207,575	8.3932	2.884	2.884	2.891	2.832	3.002	109,281,388	2.9027	-4.58%
2021-03-03	0	8.740	8.720	8.740	8.240	8.790	22,245,634	191,362,550	8.6023	3.023	3.016	3.023	2.850	3.040	64,324,105	2.9750	5.56%
2021-03-02	0	8.280	8.270	8.280	8.090	9.430	61,372,984	523,731,919	8.5336	2.864	2.860	2.864	2.798	3.261	177,462,340	2.9512	-10.39%
2021-03-01	0	9.240	9.240	9.250	8.760	9.290	27,733,399	252,699,313	9.1117	3.196	3.196	3.199	3.030	3.213	80,192,188	3.1512	7.19%
2021-02-26	0	8.620	8.610	8.620	8.590	9.290	50,910,774	451,841,866	8.8752	2.981	2.978	2.981	2.971	3.213	147,210,458	3.0694	-8.88%
2021-02-25	0	9.460	9.460	9.470	8.740	9.500	38,870,750	358,354,797	9.2191	3.272	3.272	3.275	3.023	3.285	112,396,266	3.1883	7.38%
2021-02-24	0	8.810	8.810	8.850	8.660	9.550	49,774,977	449,021,302	9.0210	3.047	3.047	3.061	2.995	3.303	143,926,257	3.1198	-3.19%
2021-02-23	0	9.100	9.100	9.110	9.010	9.710	36,823,395	345,186,085	9.3741	3.147	3.147	3.151	3.116	3.358	106,476,260	3.2419	-3.81%
2021-02-22	0	9.460	9.450	9.460	9.050	9.840	68,278,368	647,451,489	9.4825	3.272	3.268	3.272	3.130	3.403	197,429,523	3.2794	4.88%
2021-02-19	0	9.020	9.000	9.020	8.260	9.080	52,601,258	455,015,684	8.6503	3.119	3.113	3.119	2.857	3.140	152,098,557	2.9916	2.15%
2021-02-18	0	8.830	8.830	8.860	8.670	9.320	68,439,262	620,345,493	9.0642	3.054	3.054	3.064	2.998	3.223	197,894,754	3.1347	2.20%
2021-02-17	0	8.640	8.630	8.640	8.520	9.040	39,594,300	343,686,690	8.6802	2.988	2.985	2.988	2.947	3.126	114,488,439	3.0019	-0.12%
2021-02-16	0	8.650	8.640	8.650	7.700	8.650	53,508,144	444,663,949	8.3102	2.991	2.988	2.991	2.663	2.991	154,720,853	2.8740	12.78%
2021-02-11	0	7.670	7.650	7.670	7.380	7.850	13,920,950	105,283,784	7.5630	2.653	2.646	2.653	2.552	2.715	40,252,961	2.6156	-1.29%
2021-02-10	0	7.770	7.760	7.770	7.440	7.800	26,172,500	200,688,107	7.6679	2.687	2.684	2.687	2.573	2.698	75,678,789	2.6518	4.44%
2021-02-09	0	7.440	7.440	7.450	7.170	7.570	29,078,634	212,532,015	7.3089	2.573	2.573	2.576	2.480	2.618	84,081,987	2.5277	-0.67%
2021-02-08	0	7.490	7.480	7.490	7.190	7.740	35,821,068	266,209,446	7.4316	2.590	2.587	2.590	2.487	2.677	103,577,993	2.5701	-0.13%
2021-02-05	0	7.500	7.480	7.500	7.030	7.580	43,692,890	324,484,169	7.4265	2.594	2.587	2.594	2.431	2.621	126,339,669	2.5683	4.75%
2021-02-04	0	7.160	7.150	7.160	7.070	8.170	65,132,395	480,334,360	7.3747	2.476	2.473	2.476	2.445	2.825	188,332,821	2.5505	-10.16%
2021-02-03	0	7.970	7.960	7.970	7.500	8.160	60,819,418	474,803,321	7.8068	2.756	2.753	2.756	2.594	2.822	175,861,682	2.6999	0.76%
2021-02-02	0	7.910	7.910	7.920	7.780	8.480	52,668,707	421,447,171	8.0019	2.736	2.736	2.739	2.691	2.933	152,293,588	2.7673	-1.74%
2021-02-01	0	8.050	8.040	8.050	7.250	8.280	62,504,889	486,441,787	7.7825	2.784	2.781	2.784	2.507	2.864	180,735,286	2.6915	2.55%
2021-01-29	0	7.850	7.850	7.860	7.630	8.530	83,670,905	664,214,602	7.9384	2.715	2.715	2.718	2.639	2.950	241,937,634	2.7454	-5.42%
2021-01-28	0	8.300	8.290	8.300	8.190	8.850	69,270,997	584,907,694	8.4438	2.870	2.867	2.870	2.832	3.061	200,299,747	2.9202	-8.08%
2021-01-27	0	9.030	9.030	9.040	8.500	9.350	55,947,117	497,236,559	8.8876	3.123	3.123	3.126	2.940	3.234	161,773,237	3.0737	-2.06%
2021-01-26	0	9.220	9.200	9.220	9.070	10.16	57,419,793	540,434,095	9.4120	3.189	3.182	3.189	3.137	3.514	166,031,536	3.2550	-7.62%
2021-01-25	0	9.980	9.980	9.990	9.900	10.38	39,467,827	399,702,298	10.127	3.451	3.451	3.455	3.424	3.590	114,122,737	3.5024	-4.04%
2021-01-22	0	10.40	10.40	10.42	10.04	10.66	42,041,853	436,996,920	10.394	3.597	3.597	3.604	3.472	3.687	121,565,632	3.5947	2.36%
2021-01-21	0	10.16	10.16	10.18	9.830	10.56	48,128,868	491,294,261	10.208	3.514	3.514	3.521	3.400	3.652	139,166,470	3.5303	2.32%
2021-01-20	0	9.930	9.920	9.930	9.710	10.32	46,180,595	458,350,407	9.9252	3.434	3.431	3.434	3.358	3.569	133,532,963	3.4325	0.30%
2021-01-19	0	9.900	9.890	9.900	9.700	10.90	70,620,882	704,804,256	9.9801	3.424	3.420	3.424	3.355	3.770	204,202,992	3.4515	-9.17%
2021-01-18	0	10.90	10.86	10.90	9.790	10.90	43,428,252	462,231,726	10.644	3.770	3.756	3.770	3.386	3.770	125,574,458	3.6809	7.50%
2021-01-15	0	10.14	10.12	10.14	9.430	10.40	65,852,081	649,158,600	9.8578	3.507	3.500	3.507	3.261	3.597	190,413,821	3.4092	-0.78%
2021-01-14	0	10.22	10.22	10.24	10.16	11.44	52,315,060	555,735,688	10.623	3.534	3.534	3.541	3.514	3.956	151,271,005	3.6738	-8.59%
2021-01-13	0	11.18	11.14	11.18	10.36	11.26	56,037,479	616,783,452	11.007	3.866	3.853	3.866	3.583	3.894	162,034,522	3.8065	8.12%
2021-01-12	0	10.34	10.32	10.34	10.10	10.80	46,456,279	481,188,712	10.358	3.576	3.569	3.576	3.493	3.735	134,330,114	3.5821	-0.19%
2021-01-11	0	10.36	10.36	10.38	10.26	11.28	48,084,084	514,748,570	10.705	3.583	3.583	3.590	3.548	3.901	139,036,975	3.7022	-4.60%
2021-01-08	0	10.86	10.82	10.86	10.14	10.90	42,791,197	452,407,501	10.572	3.756	3.742	3.756	3.507	3.770	123,732,389	3.6563	3.82%
2021-01-07	0	10.46	10.46	10.48	10.36	11.00	46,117,747	490,738,168	10.641	3.617	3.617	3.624	3.583	3.804	133,351,236	3.6800	-1.32%
2021-01-06	0	10.60	10.60	10.62	10.30	10.80	38,377,329	403,683,033	10.519	3.666	3.666	3.673	3.562	3.735	110,969,520	3.6378	1.92%
2021-01-05	0	10.40	10.36	10.40	9.990	10.48	32,541,827	333,734,247	10.256	3.597	3.583	3.597	3.455	3.624	94,095,942	3.5467	2.56%
2021-01-04	0	10.14	10.14	10.16	9.330	10.20	51,381,449	510,776,252	9.9409	3.507	3.507	3.514	3.227	3.528	148,571,433	3.4379	9.03%
2020-12-31	0	9.300	9.260	9.300	9.010	9.380	21,911,825	201,500,015	9.1959	3.216	3.202	3.216	3.116	3.244	63,358,883	3.1803	4.61%
2020-12-30	0	8.890	8.890	8.900	8.780	9.600	44,107,084	401,674,026	9.1068	3.074	3.074	3.078	3.036	3.320	127,537,327	3.1495	-2.74%
2020-12-29	0	9.140	9.130	9.140	8.870	9.340	29,453,770	269,756,327	9.1586	3.161	3.157	3.161	3.068	3.230	85,166,707	3.1674	-0.11%
2020-12-28	0	9.150	9.150	9.170	8.860	9.390	53,595,093	490,882,709	9.1591	3.164	3.164	3.171	3.064	3.247	154,972,269	3.1676	10.91%
2020-12-24	0	8.250	8.240	8.250	8.060	8.500	15,121,600	126,504,408	8.3658	2.853	2.850	2.853	2.787	2.940	43,724,687	2.8932	0.86%
2020-12-23	0	8.180	8.180	8.190	7.620	8.280	28,928,647	234,022,787	8.0897	2.829	2.829	2.832	2.635	2.864	83,648,293	2.7977	6.79%
2020-12-22	0	7.660	7.650	7.660	7.570	8.250	31,947,489	250,341,318	7.8360	2.649	2.646	2.649	2.618	2.853	92,377,391	2.7100	-8.04%
2020-12-21	0	8.330	8.320	8.330	8.140	8.500	30,534,672	254,580,787	8.3374	2.881	2.877	2.881	2.815	2.940	88,292,176	2.8834	2.97%
2020-12-18	0	8.090	8.070	8.090	7.910	8.150	28,395,456	228,095,857	8.0328	2.798	2.791	2.798	2.736	2.819	82,106,551	2.7780	1.13%
2020-12-17	0	8.000	7.990	8.000	7.520	8.010	38,474,695	305,013,641	7.9276	2.767	2.763	2.767	2.601	2.770	111,251,058	2.7417	5.12%
2020-12-16	0	7.610	7.590	7.610	7.360	7.650	28,656,390	215,890,082	7.5338	2.632	2.625	2.632	2.545	2.646	82,861,052	2.6054	2.01%
2020-12-15	0	7.460	7.460	7.490	6.820	7.530	43,071,843	312,341,826	7.2516	2.580	2.580	2.590	2.359	2.604	124,543,888	2.5079	10.19%
2020-12-14	0	6.770	6.760	6.770	6.660	6.930	27,890,500	189,146,938	6.7818	2.341	2.338	2.341	2.303	2.397	80,646,452	2.3454	-1.60%
2020-12-11	0	6.880	6.870	6.880	6.590	7.350	39,386,635	270,672,143	6.8722	2.379	2.376	2.379	2.279	2.542	113,887,967	2.3767	-4.31%
2020-12-10	0	7.190	7.180	7.190	6.950	7.410	34,845,457	251,109,505	7.2064	2.487	2.483	2.487	2.404	2.563	100,756,977	2.4922	2.42%
2020-12-09	0	7.020	7.010	7.020	6.990	7.310	31,109,203	221,079,246	7.1066	2.428	2.424	2.428	2.417	2.528	89,953,455	2.4577	-2.09%
2020-12-08	0	7.170	7.170	7.180	7.010	7.230	21,220,700	151,747,095	7.1509	2.480	2.480	2.483	2.424	2.500	61,360,469	2.4730	1.13%
2020-12-07	0	7.090	7.080	7.090	6.880	7.580	35,055,420	250,432,959	7.1439	2.452	2.449	2.452	2.379	2.621	101,364,093	2.4706	-5.09%
2020-12-04	0	7.470	7.460	7.470	7.230	7.520	22,836,250	168,896,005	7.3960	2.583	2.580	2.583	2.500	2.601	66,031,894	2.5578	3.46%
2020-12-03	0	7.220	7.210	7.220	7.170	7.430	13,908,688	100,968,211	7.2594	2.497	2.493	2.497	2.480	2.570	40,217,505	2.5106	-0.55%
2020-12-02	0	7.260	7.260	7.270	7.150	7.480	22,374,032	163,459,647	7.3058	2.511	2.511	2.514	2.473	2.587	64,695,373	2.5266	-2.81%
2020-12-01	0	7.470	7.450	7.470	7.040	7.550	38,987,828	285,446,891	7.3214	2.583	2.576	2.583	2.435	2.611	112,734,802	2.5320	3.03%
2020-11-30	0	7.250	7.250	7.260	7.250	7.870	48,076,035	356,833,018	7.4223	2.507	2.507	2.511	2.507	2.722	139,013,701	2.5669	-2.42%
2020-11-27	0	7.430	7.420	7.430	7.200	7.750	41,139,450	304,313,175	7.3971	2.570	2.566	2.570	2.490	2.680	118,956,299	2.5582	-4.38%
2020-11-26	0	7.770	7.770	7.780	7.420	7.920	29,825,050	228,590,203	7.6644	2.687	2.687	2.691	2.566	2.739	86,240,277	2.6506	0.52%
2020-11-25	0	7.730	7.730	7.740	7.610	8.370	36,887,082	291,766,435	7.9097	2.673	2.673	2.677	2.632	2.895	106,660,414	2.7355	-3.01%
2020-11-24	0	7.970	7.970	7.980	7.680	8.090	30,087,664	236,905,089	7.8738	2.756	2.756	2.760	2.656	2.798	86,999,636	2.7231	0.13%
2020-11-23	0	7.960	7.950	7.960	7.560	8.160	88,562,134	700,697,329	7.9119	2.753	2.749	2.753	2.615	2.822	256,080,811	2.7362	6.13%
2020-11-20	0	7.500	7.490	7.500	6.970	7.620	66,778,489	491,035,293	7.3532	2.594	2.590	2.594	2.410	2.635	193,092,565	2.5430	7.91%
2020-11-19	0	6.950	6.940	6.950	6.820	7.000	26,768,382	185,550,641	6.9317	2.404	2.400	2.404	2.359	2.421	77,401,804	2.3972	0.43%
2020-11-18	0	6.920	6.900	6.920	6.620	7.000	46,227,657	318,296,223	6.8854	2.393	2.386	2.393	2.289	2.421	133,669,045	2.3812	1.91%
2020-11-17	0	6.790	6.780	6.790	6.250	6.870	52,119,482	347,477,497	6.6669	2.348	2.345	2.348	2.161	2.376	150,705,483	2.3057	7.44%
2020-11-16	0	6.320	6.310	6.320	6.010	6.610	43,932,500	275,952,576	6.2813	2.186	2.182	2.186	2.078	2.286	127,032,510	2.1723	1.61%
2020-11-13	0	6.220	6.200	6.220	5.890	6.220	51,175,412	312,627,404	6.1089	2.151	2.144	2.151	2.037	2.151	147,975,669	2.1127	4.36%
2020-11-12	0	5.960	5.960	5.970	5.720	5.990	26,936,296	158,676,213	5.8908	2.061	2.061	2.065	1.978	2.072	77,887,334	2.0373	5.67%
2020-11-11	0	5.640	5.630	5.640	5.510	6.300	71,405,563	412,853,689	5.7818	1.951	1.947	1.951	1.906	2.179	206,471,927	1.9996	-11.60%
2020-11-10	0	6.380	6.370	6.380	6.220	6.680	49,065,052	314,426,762	6.4084	2.206	2.203	2.206	2.151	2.310	141,873,482	2.2162	0.00%
2020-11-09	0	6.380	6.380	6.400	5.990	6.620	77,276,282	492,556,760	6.3740	2.206	2.206	2.213	2.072	2.289	223,447,336	2.2044	9.06%
2020-11-06	0	5.850	5.830	5.850	5.690	6.100	47,511,299	282,156,290	5.9387	2.023	2.016	2.023	1.968	2.110	137,380,745	2.0538	0.00%
2020-11-05	0	5.850	5.820	5.850	5.400	5.850	38,038,734	217,792,359	5.7255	2.023	2.013	2.023	1.868	2.023	109,990,460	1.9801	9.76%
2020-11-04	0	5.330	5.320	5.330	5.210	5.440	24,536,096	131,063,181	5.3416	1.843	1.840	1.843	1.802	1.881	70,947,064	1.8473	0.00%
2020-11-03	0	5.330	5.320	5.330	4.800	5.350	45,050,763	234,781,481	5.2115	1.843	1.840	1.843	1.660	1.850	130,266,011	1.8023	9.90%
2020-11-02	0	4.850	4.850	4.860	4.710	5.200	37,538,438	184,741,373	4.9214	1.677	1.677	1.681	1.629	1.798	108,543,835	1.7020	-2.02%
2020-10-30	0	4.950	4.940	4.950	4.860	5.140	46,090,960	230,584,518	5.0028	1.712	1.708	1.712	1.681	1.778	133,273,780	1.7302	1.85%
2020-10-29	0	4.860	4.860	4.870	4.660	4.970	29,489,423	142,600,968	4.8357	1.681	1.681	1.684	1.612	1.719	85,269,799	1.6724	1.25%
2020-10-28	0	4.800	4.790	4.800	4.600	4.820	25,308,554	120,433,985	4.7586	1.660	1.657	1.660	1.591	1.667	73,180,656	1.6457	2.13%
2020-10-27	0	4.700	4.680	4.700	4.480	4.730	30,016,639	137,731,990	4.5885	1.625	1.619	1.625	1.549	1.636	86,794,264	1.5869	1.29%
2020-10-23	0	4.640	4.630	4.640	4.290	4.660	41,410,181	186,881,164	4.5129	1.605	1.601	1.605	1.484	1.612	119,739,128	1.5607	7.91%
2020-10-22	0	4.300	4.300	4.310	4.240	4.420	11,349,000	48,887,103	4.3076	1.487	1.487	1.491	1.466	1.529	32,816,069	1.4897	0.47%
2020-10-21	0	4.280	4.280	4.290	4.220	4.320	7,435,500	31,734,097	4.2679	1.480	1.480	1.484	1.459	1.494	21,500,034	1.4760	0.23%
2020-10-20	0	4.270	4.260	4.270	4.160	4.330	11,400,848	48,491,824	4.2534	1.477	1.473	1.477	1.439	1.497	32,965,990	1.4710	-0.47%
2020-10-19	0	4.290	4.290	4.300	4.280	4.500	12,838,857	55,981,826	4.3603	1.484	1.484	1.487	1.480	1.556	37,124,048	1.5080	-3.60%
2020-10-16	0	4.450	4.430	4.450	4.290	4.450	23,249,585	101,842,336	4.3804	1.539	1.532	1.539	1.484	1.539	67,227,068	1.5149	2.53%
2020-10-15	0	4.340	4.330	4.340	4.220	4.370	13,732,094	59,448,971	4.3292	1.501	1.497	1.501	1.459	1.511	39,706,877	1.4972	0.46%
2020-10-14	0	4.320	4.310	4.320	4.170	4.320	24,502,368	103,991,932	4.2442	1.494	1.491	1.494	1.442	1.494	70,849,538	1.4678	3.85%
2020-10-12	0	4.160	4.150	4.160	4.150	4.240	21,747,276	90,885,366	4.1792	1.439	1.435	1.439	1.435	1.466	62,883,084	1.4453	-0.48%
2020-10-09	0	4.180	4.170	4.180	4.080	4.340	18,645,000	77,963,581	4.1815	1.446	1.442	1.446	1.411	1.501	53,912,733	1.4461	-2.11%
2020-10-08	0	4.270	4.260	4.270	4.050	4.280	15,061,928	63,455,764	4.2130	1.477	1.473	1.477	1.401	1.480	43,552,143	1.4570	3.39%
2020-10-07	0	4.130	4.120	4.130	4.050	4.160	10,640,064	43,757,274	4.1125	1.428	1.425	1.428	1.401	1.439	30,766,154	1.4223	1.23%
2020-10-06	0	4.080	4.070	4.080	3.990	4.170	12,749,000	51,925,522	4.0729	1.411	1.408	1.411	1.380	1.442	36,864,223	1.4086	0.74%
2020-10-05	0	4.050	4.040	4.050	3.750	4.060	16,598,429	65,607,329	3.9526	1.401	1.397	1.401	1.297	1.404	47,994,995	1.3670	6.86%
2020-09-30	0	3.790	3.760	3.790	3.690	3.870	11,715,162	44,254,939	3.7776	1.311	1.300	1.311	1.276	1.338	33,874,841	1.3064	0.80%
2020-09-29	0	3.760	3.760	3.780	3.680	3.850	12,865,032	48,489,163	3.7691	1.300	1.300	1.307	1.273	1.331	37,199,734	1.3035	3.01%
2020-09-28	0	3.650	3.640	3.650	3.480	3.710	8,619,500	31,206,628	3.6205	1.262	1.259	1.262	1.204	1.283	24,923,615	1.2521	2.53%
2020-09-25	0	3.560	3.560	3.570	3.510	3.750	8,310,337	30,012,201	3.6114	1.231	1.231	1.235	1.214	1.297	24,029,659	1.2490	0.00%
2020-09-24	0	3.560	3.560	3.570	3.470	3.690	9,874,000	34,968,637	3.5415	1.231	1.231	1.235	1.200	1.276	28,551,050	1.2248	-3.52%
2020-09-23	0	3.690	3.670	3.690	3.580	3.760	18,133,745	66,780,896	3.6827	1.276	1.269	1.276	1.238	1.300	52,434,420	1.2736	3.65%
2020-09-22	0	3.560	3.560	3.570	3.440	3.620	15,104,055	53,336,512	3.5313	1.231	1.231	1.235	1.190	1.252	43,673,955	1.2212	-2.20%
2020-09-21	0	3.640	3.640	3.660	3.610	3.800	14,672,200	53,687,982	3.6592	1.259	1.259	1.266	1.248	1.314	42,425,230	1.2655	-3.96%
2020-09-18	0	3.790	3.780	3.790	3.700	3.800	16,296,220	61,429,737	3.7696	1.311	1.307	1.311	1.280	1.314	47,121,146	1.3037	1.61%
2020-09-17	0	3.730	3.720	3.730	3.660	3.820	10,998,041	40,910,055	3.7198	1.290	1.287	1.290	1.266	1.321	31,801,258	1.2864	-1.58%
2020-09-16	0	3.790	3.780	3.790	3.680	3.800	24,745,363	93,329,784	3.7716	1.311	1.307	1.311	1.273	1.314	71,552,167	1.3044	2.43%
2020-09-15	0	3.700	3.690	3.700	3.590	3.750	31,036,520	114,570,562	3.6915	1.280	1.276	1.280	1.242	1.297	89,743,289	1.2766	3.06%
2020-09-14	0	3.590	3.590	3.600	3.590	4.040	83,842,500	314,537,740	3.7515	1.242	1.242	1.245	1.242	1.397	242,433,808	1.2974	-10.03%
2020-09-11	0	3.990	3.980	3.990	3.940	4.440	46,294,153	189,783,552	4.0995	1.380	1.376	1.380	1.363	1.536	133,861,321	1.4178	-9.52%
2020-09-10	0	4.410	4.400	4.410	4.310	4.490	25,698,954	113,127,532	4.4020	1.525	1.522	1.525	1.491	1.553	74,309,512	1.5224	-0.45%
2020-09-09	0	4.430	4.420	4.430	3.980	4.430	38,635,617	166,388,860	4.3066	1.532	1.529	1.532	1.376	1.532	111,716,370	1.4894	5.48%
2020-09-08	0	4.200	4.190	4.200	4.150	4.350	24,021,396	102,269,274	4.2574	1.453	1.449	1.453	1.435	1.504	69,458,789	1.4724	-1.87%
2020-09-07	0	4.280	4.270	4.280	3.990	4.280	40,659,763	171,401,639	4.2155	1.480	1.477	1.480	1.380	1.480	117,569,266	1.4579	8.91%
2020-09-04	0	3.930	3.930	3.940	3.890	3.970	12,469,341	49,015,703	3.9309	1.359	1.359	1.363	1.345	1.373	36,055,578	1.3594	-2.00%
2020-09-03	0	4.010	4.010	4.030	3.880	4.100	36,580,643	147,056,009	4.0200	1.387	1.387	1.394	1.342	1.418	105,774,334	1.3903	3.08%
2020-09-02	0	3.890	3.890	3.900	3.860	4.050	19,161,687	75,665,154	3.9488	1.345	1.345	1.349	1.335	1.401	55,406,754	1.3656	-1.02%
2020-09-01	0	3.930	3.930	3.940	3.890	4.000	16,558,732	65,322,687	3.9449	1.359	1.359	1.363	1.345	1.383	47,880,209	1.3643	1.03%
2020-08-31	0	3.890	3.890	3.900	3.890	4.160	38,591,790	155,767,638	4.0363	1.345	1.345	1.349	1.345	1.439	111,589,642	1.3959	0.00%
2020-08-28	0	3.890	3.880	3.890	3.780	3.970	13,990,952	54,454,111	3.8921	1.345	1.342	1.345	1.307	1.373	40,455,375	1.3460	1.30%
2020-08-27	0	3.840	3.840	3.850	3.720	3.870	8,336,698	31,594,717	3.7898	1.328	1.328	1.331	1.287	1.338	24,105,882	1.3107	-0.78%
2020-08-26	0	3.870	3.850	3.870	3.790	3.900	8,099,039	31,273,655	3.8614	1.338	1.331	1.338	1.311	1.349	23,418,682	1.3354	0.26%
2020-08-25	0	3.860	3.860	3.870	3.710	3.890	20,845,500	79,765,410	3.8265	1.335	1.335	1.338	1.283	1.345	60,275,564	1.3233	2.66%
2020-08-24	0	3.760	3.760	3.770	3.700	3.890	12,242,750	46,287,975	3.7808	1.300	1.300	1.304	1.280	1.345	35,400,382	1.3076	-3.09%
2020-08-21	0	3.880	3.870	3.880	3.740	3.950	18,605,936	71,831,423	3.8607	1.342	1.338	1.342	1.293	1.366	53,799,778	1.3352	2.65%
2020-08-20	0	3.780	3.770	3.780	3.700	3.950	28,173,904	106,240,525	3.7709	1.307	1.304	1.307	1.280	1.366	81,465,925	1.3041	-5.50%
2020-08-19	0	4.000	3.990	4.000	3.800	4.020	17,139,675	67,367,459	3.9305	1.383	1.380	1.383	1.314	1.390	49,560,028	1.3593	5.54%
2020-08-18	0	3.790	3.780	3.790	3.760	3.970	20,910,990	80,262,079	3.8383	1.311	1.307	1.311	1.300	1.373	60,464,930	1.3274	-2.82%
2020-08-17	0	3.900	3.890	3.900	3.840	4.150	33,924,405	135,654,763	3.9987	1.349	1.345	1.349	1.328	1.435	98,093,720	1.3829	1.04%
2020-08-14	0	3.860	3.860	3.870	3.730	3.890	24,402,529	93,030,514	3.8123	1.335	1.335	1.338	1.290	1.345	70,560,850	1.3184	3.49%
2020-08-13	0	3.730	3.730	3.740	3.700	3.850	12,291,520	46,134,884	3.7534	1.290	1.290	1.293	1.280	1.331	35,541,402	1.2981	-2.10%
2020-08-12	0	3.810	3.800	3.810	3.600	3.840	30,339,773	113,461,259	3.7397	1.318	1.314	1.318	1.245	1.328	87,728,618	1.2933	2.97%
2020-08-11	0	3.700	3.690	3.700	3.580	3.830	56,531,469	211,785,138	3.7463	1.280	1.276	1.280	1.238	1.325	163,462,913	1.2956	4.52%
2020-08-10	0	3.540	3.530	3.540	3.260	3.580	52,662,125	184,173,396	3.4973	1.224	1.221	1.224	1.127	1.238	152,274,556	1.2095	7.93%
2020-08-07	0	3.280	3.280	3.290	3.200	3.320	25,918,500	84,775,916	3.2709	1.134	1.134	1.138	1.107	1.148	74,944,338	1.1312	0.92%
2020-08-06	0	3.250	3.240	3.250	3.110	3.250	17,068,416	54,446,895	3.1899	1.124	1.121	1.124	1.076	1.124	49,353,980	1.1032	1.88%
2020-08-05	0	3.190	3.180	3.190	3.130	3.250	16,274,888	51,972,942	3.1934	1.103	1.100	1.103	1.082	1.124	47,059,464	1.1044	-0.62%
2020-08-04	0	3.210	3.200	3.210	3.160	3.280	29,295,000	94,404,655	3.2226	1.110	1.107	1.110	1.093	1.134	84,707,617	1.1145	-0.62%
2020-08-03	0	3.230	3.220	3.230	2.970	3.280	54,724,252	174,429,208	3.1874	1.117	1.114	1.117	1.027	1.134	158,237,276	1.1023	10.62%
2020-07-31	0	2.920	2.920	2.930	2.770	3.020	27,046,723	77,778,964	2.8757	1.010	1.010	1.013	0.958	1.044	78,206,638	0.9945	2.82%
2020-07-30	0	2.840	2.820	2.840	2.760	2.860	7,744,500	21,933,344	2.8321	0.982	0.975	0.982	0.955	0.989	22,393,519	0.9795	1.43%
2020-07-29	0	2.800	2.790	2.800	2.630	2.830	23,865,500	65,556,969	2.7469	0.968	0.965	0.968	0.910	0.979	69,008,010	0.9500	6.46%
2020-07-28	0	2.630	2.620	2.630	2.620	2.720	12,830,290	34,150,581	2.6617	0.910	0.906	0.910	0.906	0.941	37,099,276	0.9205	-1.50%
2020-07-27	0	2.670	2.670	2.680	2.650	2.720	6,258,318	16,782,577	2.6816	0.923	0.923	0.927	0.916	0.941	18,096,167	0.9274	-1.11%
2020-07-24	0	2.700	2.680	2.700	2.670	2.760	10,345,432	27,930,850	2.6998	0.934	0.927	0.934	0.923	0.955	29,914,214	0.9337	-0.37%
2020-07-23	0	2.710	2.710	2.740	2.640	2.890	21,897,750	59,587,575	2.7212	0.937	0.937	0.948	0.913	0.999	63,318,185	0.9411	-3.90%
2020-07-22	0	2.820	2.810	2.820	2.800	2.920	13,477,436	38,874,751	2.8844	0.975	0.972	0.975	0.968	1.010	38,970,524	0.9975	-1.74%
2020-07-21	0	2.870	2.860	2.870	2.820	2.910	11,635,564	33,493,111	2.8785	0.993	0.989	0.993	0.975	1.006	33,644,680	0.9955	0.00%
2020-07-20	0	2.870	2.860	2.870	2.630	2.880	13,316,350	36,956,517	2.7753	0.993	0.989	0.993	0.910	0.996	38,504,737	0.9598	7.89%
2020-07-17	0	2.660	2.660	2.680	2.620	2.710	10,507,300	27,946,823	2.6598	0.920	0.920	0.927	0.906	0.937	30,382,261	0.9198	1.14%
2020-07-16	0	2.630	2.610	2.630	2.600	2.780	7,745,290	20,692,366	2.6716	0.910	0.903	0.910	0.899	0.961	22,395,803	0.9239	-5.40%
2020-07-15	0	2.780	2.780	2.790	2.720	2.810	9,852,802	27,193,980	2.7600	0.961	0.961	0.965	0.941	0.972	28,489,755	0.9545	1.83%
2020-07-14	0	2.730	2.730	2.740	2.680	2.820	5,976,600	16,386,431	2.7418	0.944	0.944	0.948	0.927	0.975	17,281,568	0.9482	-2.85%
2020-07-13	0	2.810	2.810	2.820	2.690	2.870	13,718,983	38,637,310	2.8163	0.972	0.972	0.975	0.930	0.993	39,668,966	0.9740	5.64%
2020-07-10	0	2.660	2.660	2.680	2.660	2.880	16,287,633	44,475,173	2.7306	0.920	0.920	0.927	0.920	0.996	47,096,316	0.9443	-7.64%
2020-07-09	0	2.880	2.880	2.900	2.830	2.960	13,127,954	37,793,699	2.8789	0.996	0.996	1.003	0.979	1.024	37,959,983	0.9956	-1.37%
2020-07-08	0	2.920	2.920	2.940	2.670	3.000	30,285,349	87,206,951	2.8795	1.010	1.010	1.017	0.923	1.038	87,571,249	0.9958	8.15%
2020-07-07	0	2.700	2.690	2.700	2.680	2.950	18,455,346	51,185,309	2.7735	0.934	0.930	0.934	0.927	1.020	53,364,342	0.9592	-4.93%
2020-07-06	0	2.840	2.820	2.840	2.550	2.860	28,274,910	77,733,707	2.7492	0.982	0.975	0.982	0.882	0.989	81,757,988	0.9508	11.81%
2020-07-03	0	2.540	2.530	2.540	2.350	2.570	21,777,737	54,223,176	2.4898	0.878	0.875	0.878	0.813	0.889	62,971,163	0.8611	8.55%
2020-07-02	0	2.340	2.330	2.340	2.220	2.340	10,218,500	23,549,565	2.3046	0.809	0.806	0.809	0.768	0.809	29,547,185	0.7970	4.93%
2020-06-30	0	2.230	2.220	2.230	2.190	2.240	2,756,064	6,115,163	2.2188	0.771	0.768	0.771	0.757	0.775	7,969,265	0.7673	1.36%
2020-06-29	0	2.200	2.190	2.200	2.190	2.270	6,490,764	14,417,797	2.2213	0.761	0.757	0.761	0.757	0.785	18,768,293	0.7682	-1.79%
2020-06-26	0	2.240	2.240	2.250	2.240	2.290	2,313,500	5,226,741	2.2592	0.775	0.775	0.778	0.775	0.792	6,689,574	0.7813	-2.18%
2020-06-24	0	2.290	2.290	2.300	2.250	2.320	3,789,131	8,624,228	2.2760	0.792	0.792	0.795	0.778	0.802	10,956,418	0.7871	2.69%
2020-06-23	0	2.230	2.220	2.230	2.210	2.270	2,554,105	5,702,392	2.2326	0.771	0.768	0.771	0.764	0.785	7,385,293	0.7721	-2.19%
2020-06-22	0	2.280	2.270	2.280	2.240	2.370	6,956,056	16,018,107	2.3028	0.789	0.785	0.789	0.775	0.820	20,113,703	0.7964	-2.98%
2020-06-19	0	2.350	2.350	2.370	2.320	2.400	12,088,484	28,616,554	2.3673	0.813	0.813	0.820	0.802	0.830	34,954,316	0.8187	0.86%
2020-06-18	0	2.330	2.330	2.340	2.230	2.370	10,260,510	23,806,379	2.3202	0.806	0.806	0.809	0.771	0.820	29,668,659	0.8024	3.10%
2020-06-17	0	2.260	2.260	2.270	2.230	2.270	3,506,739	7,906,930	2.2548	0.782	0.782	0.785	0.771	0.785	10,139,870	0.7798	0.89%
2020-06-16	0	2.240	2.230	2.240	2.220	2.300	4,683,105	10,509,443	2.2441	0.775	0.771	0.775	0.768	0.795	13,541,378	0.7761	-0.88%
2020-06-15	0	2.260	2.250	2.260	2.100	2.290	13,221,122	29,345,583	2.2196	0.782	0.778	0.782	0.726	0.792	38,229,382	0.7676	7.62%
2020-06-12	0	2.100	2.100	2.110	2.080	2.140	5,571,321	11,749,187	2.1089	0.726	0.726	0.730	0.719	0.740	16,109,689	0.7293	-3.23%
2020-06-11	0	2.170	2.160	2.170	2.170	2.240	4,294,106	9,462,103	2.2035	0.750	0.747	0.750	0.750	0.775	12,416,572	0.7621	-2.69%
2020-06-10	0	2.230	2.230	2.240	2.210	2.270	3,429,445	7,669,926	2.2365	0.771	0.771	0.775	0.764	0.785	9,916,372	0.7735	-1.33%
2020-06-09	0	2.260	2.260	2.270	2.240	2.300	4,766,708	10,853,311	2.2769	0.782	0.782	0.785	0.775	0.795	13,783,119	0.7874	-0.44%
2020-06-08	0	2.270	2.250	2.270	2.220	2.310	9,123,635	20,683,980	2.2671	0.785	0.778	0.785	0.768	0.799	26,381,341	0.7840	2.71%
2020-06-05	0	2.210	2.200	2.210	2.160	2.210	8,094,500	17,731,736	2.1906	0.764	0.761	0.764	0.747	0.764	23,405,558	0.7576	1.38%
2020-06-04	0	2.180	2.160	2.180	2.130	2.180	9,853,126	21,315,438	2.1633	0.754	0.747	0.754	0.737	0.754	28,490,692	0.7482	2.35%
2020-06-03	0	2.130	2.120	2.130	2.090	2.170	7,305,500	15,457,250	2.1158	0.737	0.733	0.737	0.723	0.750	21,124,134	0.7317	0.95%
2020-06-02	0	2.110	2.100	2.110	2.070	2.130	6,546,495	13,803,169	2.1085	0.730	0.726	0.730	0.716	0.737	18,929,442	0.7292	1.93%
2020-06-01	0	2.070	2.060	2.070	1.980	2.080	8,687,296	17,749,546	2.0432	0.716	0.712	0.716	0.685	0.719	25,119,650	0.7066	5.61%
2020-05-29	0	1.960	1.950	1.960	1.900	1.970	9,656,173	18,833,483	1.9504	0.678	0.674	0.678	0.657	0.681	27,921,195	0.6745	1.55%
2020-05-28	0	1.930	1.930	1.940	1.920	1.960	4,953,644	9,584,990	1.9349	0.667	0.667	0.671	0.664	0.678	14,323,652	0.6692	-1.03%
2020-05-27	0	1.950	1.940	1.950	1.920	1.970	3,519,379	6,849,125	1.9461	0.674	0.671	0.674	0.664	0.681	10,176,420	0.6730	0.52%
2020-05-26	0	1.940	1.930	1.940	1.920	1.970	5,828,500	11,308,930	1.9403	0.671	0.667	0.671	0.664	0.681	16,853,332	0.6710	0.00%
2020-05-25	0	1.940	1.930	1.940	1.920	1.960	9,509,111	18,366,525	1.9315	0.671	0.667	0.671	0.664	0.678	27,495,960	0.6680	-1.02%
2020-05-22	0	1.960	1.960	1.970	1.940	2.060	12,309,000	24,495,459	1.9900	0.678	0.678	0.681	0.671	0.712	35,591,946	0.6882	-5.77%
2020-05-21	0	2.080	2.070	2.080	2.060	2.100	3,099,500	6,432,045	2.0752	0.719	0.716	0.719	0.712	0.726	8,962,323	0.7177	0.00%
2020-05-20	0	2.080	2.070	2.080	2.050	2.090	3,392,000	7,025,980	2.0713	0.719	0.716	0.719	0.709	0.723	9,808,098	0.7163	0.48%
2020-05-19	0	2.070	2.060	2.070	2.040	2.100	10,204,720	21,129,143	2.0705	0.716	0.712	0.716	0.706	0.726	29,507,340	0.7161	1.97%
2020-05-18	0	2.030	2.030	2.040	2.030	2.060	5,759,500	11,769,362	2.0435	0.702	0.702	0.706	0.702	0.712	16,653,815	0.7067	-1.46%
2020-05-15	0	2.060	2.060	2.070	2.040	2.070	5,132,500	10,541,477	2.0539	0.712	0.712	0.716	0.706	0.716	14,840,821	0.7103	-0.96%
2020-05-14	0	2.080	2.070	2.080	2.030	2.120	8,595,272	17,811,388	2.0722	0.719	0.716	0.719	0.702	0.733	24,853,559	0.7167	-0.95%
2020-05-13	0	2.100	2.100	2.110	2.100	2.160	5,054,760	10,706,933	2.1182	0.726	0.726	0.730	0.726	0.747	14,616,033	0.7325	-2.78%
2020-05-12	0	2.160	2.130	2.160	2.110	2.170	4,976,816	10,658,765	2.1417	0.747	0.737	0.747	0.730	0.750	14,390,655	0.7407	0.00%
2020-05-11	0	2.160	2.150	2.160	2.140	2.200	5,176,534	11,254,524	2.1741	0.747	0.744	0.747	0.740	0.761	14,968,147	0.7519	1.41%
2020-05-08	0	2.130	2.120	2.130	2.080	2.130	4,886,000	10,292,305	2.1065	0.737	0.733	0.737	0.719	0.737	14,128,057	0.7285	2.40%
2020-05-07	0	2.080	2.080	2.090	2.070	2.120	5,950,200	12,418,684	2.0871	0.719	0.719	0.723	0.716	0.733	17,205,232	0.7218	-0.95%
2020-05-06	0	2.100	2.100	2.110	2.090	2.170	5,737,708	12,117,877	2.1120	0.726	0.726	0.730	0.723	0.750	16,590,803	0.7304	0.48%
2020-05-05	0	2.090	2.090	2.110	2.090	2.160	2,902,500	6,117,202	2.1076	0.723	0.723	0.730	0.723	0.747	8,392,690	0.7289	-1.88%
2020-05-04	0	2.130	2.120	2.130	2.090	2.190	7,199,260	15,246,956	2.1179	0.737	0.733	0.737	0.723	0.757	20,816,937	0.7324	-4.91%
2020-04-29	0	2.240	2.230	2.240	2.200	2.270	4,598,250	10,274,346	2.2344	0.775	0.771	0.775	0.761	0.785	13,296,016	0.7727	0.90%
2020-04-28	0	2.220	2.210	2.220	2.080	2.250	8,780,000	19,021,277	2.1664	0.768	0.764	0.768	0.719	0.778	25,387,707	0.7492	6.73%
2020-04-27	0	2.080	2.080	2.090	2.060	2.110	4,098,690	8,546,097	2.0851	0.719	0.719	0.723	0.712	0.730	11,851,519	0.7211	0.97%
2020-04-24	0	2.060	2.050	2.060	2.060	2.100	3,696,965	7,658,458	2.0716	0.712	0.709	0.712	0.712	0.726	10,689,916	0.7164	-1.44%
2020-04-23	0	2.090	2.080	2.090	2.060	2.110	5,542,265	11,523,535	2.0792	0.723	0.719	0.723	0.712	0.730	16,025,672	0.7191	0.00%
2020-04-22	0	2.090	2.080	2.090	2.060	2.090	3,235,427	6,717,779	2.0763	0.723	0.719	0.723	0.712	0.723	9,355,361	0.7181	0.00%
2020-04-21	0	2.090	2.080	2.090	2.080	2.170	4,310,593	9,062,393	2.1024	0.723	0.719	0.723	0.719	0.750	12,464,245	0.7271	-2.79%
2020-04-20	0	2.150	2.150	2.160	2.100	2.170	5,818,500	12,469,345	2.1431	0.744	0.744	0.747	0.726	0.750	16,824,416	0.7411	1.42%
2020-04-17	0	2.120	2.110	2.120	2.080	2.150	6,681,811	14,178,883	2.1220	0.733	0.730	0.733	0.719	0.744	19,320,713	0.7339	2.91%
2020-04-16	0	2.060	2.060	2.070	2.060	2.160	12,464,734	25,909,247	2.0786	0.712	0.712	0.716	0.712	0.747	36,042,257	0.7189	-4.19%
2020-04-15	0	2.150	2.140	2.150	2.120	2.230	6,631,217	14,386,748	2.1695	0.744	0.740	0.744	0.733	0.771	19,174,419	0.7503	-1.38%
2020-04-14	0	2.180	2.170	2.180	2.150	2.220	6,580,251	14,322,012	2.1765	0.754	0.750	0.754	0.744	0.768	19,027,048	0.7527	-1.80%
2020-04-09	0	2.220	2.220	2.230	2.190	2.320	9,878,910	21,986,163	2.2256	0.768	0.768	0.771	0.757	0.802	28,565,248	0.7697	-1.33%
2020-04-08	0	2.250	2.240	2.250	2.160	2.290	10,582,000	23,698,200	2.2395	0.778	0.775	0.778	0.747	0.792	30,598,259	0.7745	3.21%
2020-04-07	0	2.180	2.180	2.190	2.130	2.190	9,023,500	19,510,645	2.1622	0.754	0.754	0.757	0.737	0.757	26,091,797	0.7478	3.32%
2020-04-06	0	2.110	2.090	2.110	2.040	2.110	6,871,000	14,241,580	2.0727	0.730	0.723	0.730	0.706	0.730	19,867,760	0.7168	0.00%
2020-04-03	0	2.110	2.090	2.110	2.070	2.160	4,261,500	8,968,060	2.1044	0.730	0.723	0.730	0.716	0.747	12,322,291	0.7278	-1.86%
2020-04-02	0	2.150	2.140	2.150	2.070	2.150	5,662,000	11,979,520	2.1158	0.744	0.740	0.744	0.716	0.744	16,371,890	0.7317	2.38%
2020-04-01	0	2.100	2.080	2.100	2.070	2.150	6,059,336	12,763,741	2.1065	0.726	0.719	0.726	0.716	0.744	17,520,803	0.7285	-1.87%
2020-03-31	0	2.140	2.130	2.140	2.030	2.140	16,187,000	33,702,060	2.0820	0.740	0.737	0.740	0.702	0.740	46,805,332	0.7200	4.90%
2020-03-30	0	2.040	2.030	2.040	2.020	2.060	6,640,500	13,541,940	2.0393	0.706	0.702	0.706	0.699	0.712	19,201,261	0.7053	-1.92%
2020-03-27	0	2.080	2.080	2.090	2.080	2.140	9,243,875	19,465,971	2.1058	0.719	0.719	0.723	0.719	0.740	26,729,019	0.7283	-0.95%
2020-03-26	0	2.100	2.090	2.100	2.050	2.130	14,919,000	31,111,825	2.0854	0.726	0.723	0.726	0.709	0.737	43,138,861	0.7212	0.96%
2020-03-25	0	2.080	2.080	2.090	2.050	2.200	22,550,364	47,527,933	2.1076	0.719	0.719	0.723	0.709	0.761	65,205,243	0.7289	0.00%
2020-03-24	0	2.080	2.070	2.080	2.050	2.120	8,845,601	18,394,107	2.0795	0.719	0.716	0.719	0.709	0.733	25,577,395	0.7192	2.46%
2020-03-23	0	2.030	2.030	2.040	2.030	2.120	8,067,500	16,646,535	2.0634	0.702	0.702	0.706	0.702	0.733	23,327,486	0.7136	-5.14%
2020-03-20	0	2.140	2.140	2.160	2.100	2.200	8,654,949	18,649,716	2.1548	0.740	0.740	0.747	0.726	0.761	25,026,117	0.7452	1.90%
2020-03-19	0	2.100	2.100	2.110	2.040	2.220	14,057,764	29,656,254	2.1096	0.726	0.726	0.730	0.706	0.768	40,648,564	0.7296	-5.41%
2020-03-18	0	2.220	2.210	2.220	2.200	2.350	7,361,000	16,732,777	2.2732	0.768	0.764	0.768	0.761	0.813	21,284,614	0.7861	-0.89%
2020-03-17	0	2.240	2.240	2.250	2.170	2.330	12,115,000	26,961,110	2.2254	0.775	0.775	0.778	0.750	0.806	35,030,988	0.7696	-2.18%
2020-03-16	0	2.290	2.290	2.300	2.290	2.370	10,691,000	24,748,050	2.3148	0.792	0.792	0.795	0.792	0.820	30,913,437	0.8006	-3.78%
2020-03-13	0	2.380	2.380	2.390	2.250	2.420	14,918,204	34,687,411	2.3252	0.823	0.823	0.827	0.778	0.837	43,136,560	0.8041	-3.25%
2020-03-12	0	2.460	2.460	2.470	2.460	2.560	10,402,014	25,805,533	2.4808	0.851	0.851	0.854	0.851	0.885	30,077,823	0.8580	-4.28%
2020-03-11	0	2.570	2.560	2.570	2.530	2.660	9,319,688	24,279,279	2.6052	0.889	0.885	0.889	0.875	0.920	26,948,236	0.9010	1.98%
2020-03-10	0	2.520	2.510	2.520	2.480	2.550	9,805,000	24,578,680	2.5067	0.872	0.868	0.872	0.858	0.882	28,351,534	0.8669	0.40%
2020-03-09	0	2.510	2.510	2.520	2.510	2.560	9,423,500	23,856,325	2.5316	0.868	0.868	0.872	0.868	0.885	27,248,412	0.8755	-3.46%
2020-03-06	0	2.600	2.600	2.610	2.580	2.680	3,882,500	10,139,390	2.6116	0.899	0.899	0.903	0.892	0.927	11,226,398	0.9032	-2.99%
2020-03-05	0	2.680	2.670	2.680	2.570	2.690	6,424,000	16,990,325	2.6448	0.927	0.923	0.927	0.889	0.930	18,575,243	0.9147	3.88%
2020-03-04	0	2.580	2.580	2.590	2.570	2.620	8,553,573	22,100,635	2.5838	0.892	0.892	0.896	0.889	0.906	24,732,985	0.8936	-0.77%
2020-03-03	0	2.600	2.600	2.610	2.590	2.680	9,257,000	24,249,646	2.6196	0.899	0.899	0.903	0.896	0.927	26,766,971	0.9060	-0.76%
2020-03-02	0	2.620	2.620	2.630	2.580	2.670	8,114,000	21,375,544	2.6344	0.906	0.906	0.910	0.892	0.923	23,461,943	0.9111	0.77%
2020-02-28	0	2.600	2.600	2.620	2.600	2.690	13,368,000	35,210,985	2.6340	0.899	0.899	0.906	0.899	0.930	38,654,085	0.9109	-3.70%
2020-02-27	0	2.700	2.700	2.730	2.680	2.730	5,886,200	15,866,140	2.6955	0.934	0.934	0.944	0.927	0.944	17,020,173	0.9322	0.37%
2020-02-26	0	2.690	2.690	2.700	2.670	2.760	8,417,000	22,761,177	2.7042	0.930	0.930	0.934	0.923	0.955	24,338,079	0.9352	-0.74%
2020-02-25	0	2.710	2.710	2.720	2.700	2.740	8,775,402	23,788,400	2.7108	0.937	0.937	0.941	0.934	0.948	25,374,412	0.9375	-1.09%
2020-02-24	0	2.740	2.740	2.750	2.730	2.800	11,436,611	31,420,394	2.7474	0.948	0.948	0.951	0.944	0.968	33,069,400	0.9501	-3.18%
2020-02-21	0	2.830	2.820	2.830	2.820	2.900	4,955,000	14,123,741	2.8504	0.979	0.975	0.979	0.975	1.003	14,327,573	0.9858	-2.08%
2020-02-20	0	2.890	2.890	2.900	2.840	2.910	5,276,000	15,196,885	2.8804	0.999	0.999	1.003	0.982	1.006	15,255,757	0.9961	1.05%
2020-02-19	0	2.860	2.860	2.870	2.830	2.880	4,157,704	11,854,112	2.8511	0.989	0.989	0.993	0.979	0.996	12,022,161	0.9860	-0.35%
2020-02-18	0	2.870	2.870	2.880	2.830	2.880	4,958,500	14,183,020	2.8603	0.993	0.993	0.996	0.979	0.996	14,337,693	0.9892	0.35%
2020-02-17	0	2.860	2.860	2.870	2.770	2.870	9,134,674	25,973,988	2.8434	0.989	0.989	0.993	0.958	0.993	26,413,261	0.9834	2.88%
2020-02-14	0	2.780	2.770	2.780	2.750	2.790	9,096,591	25,186,733	2.7688	0.961	0.958	0.961	0.951	0.965	26,303,142	0.9576	-0.71%
2020-02-13	0	2.800	2.790	2.800	2.760	2.840	10,222,037	28,564,187	2.7944	0.968	0.965	0.968	0.955	0.982	29,557,412	0.9664	-1.06%
2020-02-12	0	2.830	2.820	2.830	2.810	2.870	6,848,559	19,386,946	2.8308	0.979	0.975	0.979	0.972	0.993	19,802,871	0.9790	-1.05%
2020-02-11	0	2.860	2.850	2.860	2.780	2.880	6,589,414	18,765,784	2.8479	0.989	0.986	0.989	0.961	0.996	19,053,544	0.9849	2.88%
2020-02-10	0	2.780	2.770	2.780	2.750	2.790	5,811,000	16,130,740	2.7759	0.961	0.958	0.961	0.951	0.965	16,802,730	0.9600	-0.71%
2020-02-07	0	2.800	2.800	2.810	2.760	2.850	11,684,177	32,575,097	2.7880	0.968	0.968	0.972	0.955	0.986	33,785,246	0.9642	-2.44%
2020-02-06	0	2.870	2.860	2.870	2.800	2.880	5,765,707	16,445,189	2.8522	0.993	0.989	0.993	0.968	0.996	16,671,763	0.9864	2.87%
2020-02-05	0	2.790	2.790	2.800	2.770	2.850	4,496,528	12,579,103	2.7975	0.965	0.965	0.968	0.958	0.986	13,001,883	0.9675	-0.36%
2020-02-04	0	2.800	2.800	2.810	2.730	2.810	9,585,618	26,542,185	2.7690	0.968	0.968	0.972	0.944	0.972	27,717,182	0.9576	2.56%
2020-02-03	0	2.730	2.730	2.740	2.720	2.790	8,867,566	24,344,795	2.7454	0.944	0.944	0.948	0.941	0.965	25,640,908	0.9495	-2.50%
2020-01-31	0	2.800	2.800	2.810	2.800	2.850	5,857,500	16,480,713	2.8136	0.968	0.968	0.972	0.968	0.986	16,937,186	0.9730	0.36%
2020-01-30	0	2.790	2.780	2.790	2.770	2.870	6,785,500	19,073,445	2.8109	0.965	0.961	0.965	0.958	0.993	19,620,534	0.9721	-1.41%
2020-01-29	0	2.830	2.830	2.840	2.810	2.940	9,518,832	27,276,426	2.8655	0.979	0.979	0.982	0.972	1.017	27,524,068	0.9910	-7.82%
2020-01-24	0	3.070	3.060	3.070	2.990	3.080	2,203,500	6,671,835	3.0278	1.062	1.058	1.062	1.034	1.065	6,371,505	1.0471	1.66%
2020-01-23	0	3.020	3.010	3.020	2.990	3.120	8,862,750	27,045,225	3.0516	1.044	1.041	1.044	1.034	1.079	25,626,982	1.0553	-0.98%
2020-01-22	0	3.050	3.040	3.050	2.970	3.060	3,793,000	11,511,155	3.0348	1.055	1.051	1.055	1.027	1.058	10,967,605	1.0496	1.33%
2020-01-21	0	3.010	3.000	3.010	2.990	3.120	9,280,000	28,077,930	3.0256	1.041	1.038	1.041	1.034	1.079	26,833,476	1.0464	-4.44%
2020-01-20	0	3.150	3.140	3.150	3.120	3.200	3,752,333	11,856,147	3.1597	1.089	1.086	1.089	1.079	1.107	10,850,015	1.0927	-0.94%
2020-01-17	0	3.180	3.180	3.190	3.150	3.230	6,586,833	20,917,699	3.1757	1.100	1.100	1.103	1.089	1.117	19,046,081	1.0983	-1.55%
2020-01-16	0	3.230	3.210	3.230	3.200	3.290	4,729,862	15,284,097	3.2314	1.117	1.110	1.117	1.107	1.138	13,676,578	1.1175	-1.22%
2020-01-15	0	3.270	3.260	3.270	3.210	3.320	5,068,641	16,448,997	3.2452	1.131	1.127	1.131	1.110	1.148	14,656,170	1.1223	-1.51%
2020-01-14	0	3.320	3.310	3.320	3.250	3.350	8,287,736	27,350,923	3.3002	1.148	1.145	1.148	1.124	1.159	23,964,307	1.1413	1.53%
2020-01-13	0	3.270	3.250	3.270	3.200	3.290	7,259,843	23,501,048	3.2371	1.131	1.124	1.131	1.107	1.138	20,992,115	1.1195	0.31%
2020-01-10	0	3.260	3.250	3.260	3.220	3.330	3,750,032	12,190,755	3.2508	1.127	1.124	1.127	1.114	1.152	10,843,362	1.1243	-1.51%
2020-01-09	0	3.310	3.300	3.310	3.190	3.310	8,335,782	27,018,421	3.2413	1.145	1.141	1.145	1.103	1.145	24,103,234	1.1209	4.09%
2020-01-08	0	3.180	3.170	3.180	3.140	3.240	7,518,682	23,949,919	3.1854	1.100	1.096	1.100	1.086	1.121	21,740,558	1.1016	-3.05%
2020-01-07	0	3.280	3.270	3.290	3.250	3.340	5,439,500	17,924,365	3.2952	1.134	1.131	1.138	1.124	1.155	15,728,523	1.1396	0.61%
2020-01-06	0	3.260	3.260	3.270	3.200	3.290	9,021,232	29,296,286	3.2475	1.127	1.127	1.131	1.107	1.138	26,085,239	1.1231	-0.31%
2020-01-03	0	3.270	3.270	3.280	3.250	3.490	10,401,815	34,677,114	3.3338	1.131	1.131	1.134	1.124	1.207	30,077,247	1.1529	-5.22%
2020-01-02	0	3.450	3.440	3.450	3.170	3.450	18,510,625	62,039,411	3.3516	1.193	1.190	1.193	1.096	1.193	53,524,183	1.1591	9.18%
2019-12-31	0	3.160	3.160	3.170	3.130	3.200	2,737,000	8,687,905	3.1742	1.093	1.093	1.096	1.082	1.107	7,914,141	1.0978	0.00%
2019-12-30	0	3.160	3.160	3.170	3.110	3.190	4,150,463	13,079,678	3.1514	1.093	1.093	1.096	1.076	1.103	12,001,223	1.0899	0.32%
2019-12-27	0	3.150	3.140	3.150	3.110	3.190	7,477,168	23,596,114	3.1558	1.089	1.086	1.089	1.076	1.103	21,620,518	1.0914	2.61%
2019-12-24	0	3.070	3.060	3.070	3.050	3.100	1,828,391	5,611,715	3.0692	1.062	1.058	1.062	1.055	1.072	5,286,863	1.0614	-0.97%
2019-12-23	0	3.100	3.080	3.100	3.070	3.150	3,451,710	10,700,327	3.1000	1.072	1.065	1.072	1.062	1.089	9,980,752	1.0721	-1.90%
2019-12-20	0	3.160	3.150	3.160	3.100	3.230	6,207,109	19,622,799	3.1613	1.093	1.089	1.093	1.072	1.117	17,948,094	1.0933	0.00%
2019-12-19	0	3.160	3.150	3.160	3.110	3.160	4,392,286	13,799,636	3.1418	1.093	1.089	1.093	1.076	1.093	12,700,464	1.0865	0.00%
2019-12-18	0	3.160	3.150	3.160	3.140	3.200	3,223,041	10,174,501	3.1568	1.093	1.089	1.093	1.086	1.107	9,319,547	1.0917	-0.94%
2019-12-17	0	3.190	3.180	3.190	3.090	3.200	7,946,424	25,151,381	3.1651	1.103	1.100	1.103	1.069	1.107	22,977,390	1.0946	3.57%
2019-12-16	0	3.080	3.080	3.090	3.000	3.120	9,341,525	28,660,068	3.0680	1.065	1.065	1.069	1.038	1.079	27,011,378	1.0610	-0.65%
2019-12-13	0	3.100	3.100	3.110	2.980	3.100	24,304,752	74,283,320	3.0563	1.072	1.072	1.076	1.031	1.072	70,278,124	1.0570	6.16%
2019-12-12	0	2.920	2.910	2.920	2.900	2.940	2,436,540	7,110,405	2.9182	1.010	1.006	1.010	1.003	1.017	7,045,349	1.0092	0.34%
2019-12-11	0	2.910	2.910	2.920	2.860	3.020	11,364,519	33,424,687	2.9411	1.006	1.006	1.010	0.989	1.044	32,860,943	1.0172	2.11%
2019-12-10	0	2.850	2.850	2.860	2.840	2.870	6,715,750	19,174,365	2.8551	0.986	0.986	0.989	0.982	0.993	19,418,849	0.9874	-0.35%
2019-12-09	0	2.860	2.860	2.870	2.850	2.890	5,574,500	15,974,340	2.8656	0.989	0.989	0.993	0.986	0.999	16,118,881	0.9910	0.00%
2019-12-06	0	2.860	2.850	2.860	2.850	2.910	5,257,000	15,110,397	2.8743	0.989	0.986	0.989	0.986	1.006	15,200,817	0.9941	-1.04%
2019-12-05	0	2.890	2.880	2.890	2.860	2.910	2,567,628	7,412,874	2.8871	0.999	0.996	0.999	0.989	1.006	7,424,395	0.9984	1.76%
2019-12-04	0	2.840	2.840	2.850	2.830	2.910	3,726,017	10,640,872	2.8558	0.982	0.982	0.986	0.979	1.006	10,773,921	0.9877	-1.05%
2019-12-03	0	2.870	2.870	2.880	2.870	2.920	2,795,880	8,074,283	2.8879	0.993	0.993	0.996	0.993	1.010	8,084,394	0.9987	-0.35%
2019-12-02	0	2.880	2.880	2.900	2.880	2.930	3,007,650	8,703,030	2.8936	0.996	0.996	1.003	0.996	1.013	8,696,735	1.0007	-0.35%
2019-11-29	0	2.890	2.890	2.900	2.870	2.960	10,896,500	31,764,232	2.9151	0.999	0.999	1.003	0.993	1.024	31,507,648	1.0081	-1.37%
2019-11-28	0	2.930	2.930	2.940	2.900	2.950	2,898,737	8,500,224	2.9324	1.013	1.013	1.017	1.003	1.020	8,381,809	1.0141	-0.34%
2019-11-27	0	2.940	2.930	2.940	2.900	2.950	1,888,807	5,525,507	2.9254	1.017	1.013	1.017	1.003	1.020	5,461,558	1.0117	1.03%
2019-11-26	0	2.910	2.910	2.920	2.900	2.970	8,286,700	24,122,982	2.9110	1.006	1.006	1.010	1.003	1.027	23,961,311	1.0067	-1.02%
2019-11-25	0	2.940	2.930	2.940	2.870	2.960	2,780,000	8,136,595	2.9268	1.017	1.013	1.017	0.993	1.024	8,038,477	1.0122	2.80%
2019-11-22	0	2.860	2.860	2.870	2.840	2.890	4,554,000	13,000,540	2.8548	0.989	0.989	0.993	0.982	0.999	13,168,066	0.9873	-0.35%
2019-11-21	0	2.870	2.860	2.870	2.850	2.900	3,925,000	11,243,194	2.8645	0.993	0.989	0.993	0.986	1.003	11,349,288	0.9907	-2.05%
2019-11-20	0	2.930	2.920	2.930	2.900	2.970	3,945,500	11,567,795	2.9319	1.013	1.010	1.013	1.003	1.027	11,408,565	1.0140	-1.35%
2019-11-19	0	2.970	2.970	2.980	2.950	3.000	1,381,000	4,095,712	2.9658	1.027	1.027	1.031	1.020	1.038	3,993,215	1.0257	-0.34%
2019-11-18	0	2.980	2.980	2.990	2.920	2.980	3,816,000	11,286,115	2.9576	1.031	1.031	1.034	1.010	1.031	11,034,111	1.0228	2.76%
2019-11-15	0	2.900	2.890	2.900	2.870	2.950	2,560,075	7,399,998	2.8905	1.003	0.999	1.003	0.993	1.020	7,402,555	0.9997	-0.68%
2019-11-14	0	2.920	2.910	2.920	2.900	3.000	2,753,956	8,031,286	2.9163	1.010	1.006	1.010	1.003	1.038	7,963,170	1.0086	-2.01%
2019-11-13	0	2.980	2.970	2.980	2.930	3.010	3,413,840	10,104,980	2.9600	1.031	1.027	1.031	1.013	1.041	9,871,249	1.0237	-1.32%
2019-11-12	0	3.020	3.020	3.030	2.960	3.080	4,545,448	13,667,380	3.0068	1.044	1.044	1.048	1.024	1.065	13,143,337	1.0399	-0.33%
2019-11-11	0	3.030	3.020	3.030	3.000	3.170	3,615,000	11,019,915	3.0484	1.048	1.044	1.048	1.038	1.096	10,452,911	1.0542	-4.11%
2019-11-08	0	3.160	3.160	3.170	3.110	3.230	9,307,353	29,535,638	3.1734	1.093	1.093	1.096	1.076	1.117	26,912,569	1.0975	1.94%
2019-11-07	0	3.100	3.090	3.100	3.010	3.100	2,318,630	7,094,115	3.0596	1.072	1.069	1.072	1.041	1.072	6,704,408	1.0581	0.65%
2019-11-06	0	3.080	3.070	3.080	3.050	3.140	2,957,653	9,144,898	3.0919	1.065	1.062	1.065	1.055	1.086	8,552,167	1.0693	-0.65%
2019-11-05	0	3.100	3.090	3.100	3.030	3.110	5,604,500	17,274,755	3.0823	1.072	1.069	1.072	1.048	1.076	16,205,627	1.0660	1.64%
2019-11-04	0	3.050	3.040	3.050	2.980	3.050	5,890,341	17,855,733	3.0314	1.055	1.051	1.055	1.031	1.055	17,032,147	1.0484	2.35%
2019-11-01	0	2.980	2.970	2.980	2.920	3.000	2,964,000	8,787,657	2.9648	1.031	1.027	1.031	1.010	1.038	8,570,520	1.0253	1.36%
2019-10-31	0	2.940	2.920	2.940	2.900	3.040	3,921,000	11,610,262	2.9610	1.017	1.010	1.017	1.003	1.051	11,337,722	1.0240	-0.34%
2019-10-30	0	2.950	2.940	2.950	2.930	2.980	2,235,000	6,587,357	2.9474	1.020	1.017	1.020	1.013	1.031	6,462,588	1.0193	-1.01%
2019-10-29	0	2.980	2.970	2.980	2.940	2.980	3,146,312	9,335,556	2.9671	1.031	1.027	1.031	1.017	1.031	9,097,682	1.0261	0.68%
2019-10-28	0	2.960	2.950	2.960	2.940	2.990	1,273,500	3,767,088	2.9581	1.024	1.020	1.024	1.017	1.034	3,682,374	1.0230	0.34%
2019-10-25	0	2.950	2.940	2.950	2.940	2.990	2,295,500	6,774,808	2.9513	1.020	1.017	1.020	1.017	1.034	6,637,526	1.0207	-1.01%
2019-10-24	0	2.980	2.970	2.980	2.910	2.980	2,431,786	7,184,762	2.9545	1.031	1.027	1.031	1.006	1.031	7,031,603	1.0218	1.02%
2019-10-23	0	2.950	2.920	2.950	2.880	2.950	2,992,850	8,742,644	2.9212	1.020	1.010	1.020	0.996	1.020	8,653,941	1.0103	1.37%
2019-10-22	0	2.910	2.900	2.910	2.860	2.960	2,817,325	8,145,515	2.8912	1.006	1.003	1.006	0.989	1.024	8,146,403	0.9999	-0.34%
2019-10-21	0	2.920	2.900	2.920	2.870	2.920	1,715,000	4,966,460	2.8959	1.010	1.003	1.010	0.993	1.010	4,958,988	1.0015	0.34%
2019-10-18	0	2.910	2.900	2.910	2.880	2.930	1,612,935	4,681,826	2.9027	1.006	1.003	1.006	0.996	1.013	4,663,863	1.0039	-0.34%
2019-10-17	0	2.920	2.920	2.930	2.880	2.980	3,873,750	11,288,610	2.9141	1.010	1.010	1.013	0.996	1.031	11,201,097	1.0078	-2.67%
2019-10-16	0	3.000	2.990	3.000	2.970	3.040	3,030,186	9,090,903	3.0001	1.038	1.034	1.038	1.027	1.051	8,761,899	1.0375	0.00%
2019-10-15	0	3.000	2.990	3.000	2.970	3.080	7,328,370	22,134,003	3.0203	1.038	1.034	1.038	1.027	1.065	21,190,263	1.0445	0.00%
2019-10-14	0	3.000	2.990	3.000	2.960	3.050	6,450,500	19,380,201	3.0044	1.038	1.034	1.038	1.024	1.055	18,651,868	1.0390	2.04%
2019-10-11	0	2.940	2.940	2.950	2.880	2.980	5,547,656	16,288,642	2.9361	1.017	1.017	1.020	0.996	1.031	16,041,260	1.0154	2.08%
2019-10-10	0	2.880	2.870	2.880	2.760	2.920	3,870,000	11,048,945	2.8550	0.996	0.993	0.996	0.955	1.010	11,190,254	0.9874	4.35%
2019-10-09	0	2.760	2.760	2.780	2.740	2.780	2,742,910	7,568,906	2.7594	0.955	0.955	0.961	0.948	0.961	7,931,230	0.9543	-0.36%
2019-10-08	0	2.770	2.770	2.780	2.740	2.790	2,642,480	7,317,963	2.7694	0.958	0.958	0.961	0.948	0.965	7,640,832	0.9577	0.73%
2019-10-04	0	2.750	2.740	2.750	2.730	2.810	1,025,366	2,830,080	2.7601	0.951	0.948	0.951	0.944	0.972	2,964,885	0.9545	0.36%
2019-10-03	0	2.740	2.740	2.750	2.700	2.760	1,676,800	4,604,054	2.7457	0.948	0.948	0.951	0.934	0.955	4,848,532	0.9496	-0.36%
2019-10-02	0	2.750	2.740	2.750	2.740	2.780	3,365,800	9,278,425	2.7567	0.951	0.948	0.951	0.948	0.961	9,732,340	0.9534	-1.43%
2019-09-30	0	2.790	2.780	2.790	2.760	2.840	2,177,500	6,072,540	2.7888	0.965	0.961	0.965	0.955	0.982	6,296,325	0.9645	-0.71%
2019-09-27	0	2.810	2.810	2.820	2.790	2.840	1,094,029	3,076,420	2.8120	0.972	0.972	0.975	0.965	0.982	3,163,427	0.9725	0.72%
2019-09-26	0	2.790	2.790	2.800	2.780	2.850	4,949,000	13,898,952	2.8084	0.965	0.965	0.968	0.961	0.986	14,310,224	0.9713	-0.36%
2019-09-25	0	2.800	2.800	2.810	2.800	2.850	2,517,366	7,084,722	2.8143	0.968	0.968	0.972	0.968	0.986	7,279,060	0.9733	-2.10%
2019-09-24	0	2.860	2.860	2.870	2.830	2.890	3,823,800	10,916,853	2.8550	0.989	0.989	0.993	0.979	0.999	11,056,665	0.9874	-0.69%
2019-09-23	0	2.880	2.870	2.880	2.870	2.920	2,562,912	7,389,259	2.8831	0.996	0.993	0.996	0.993	1.010	7,410,758	0.9971	-1.71%
2019-09-20	0	2.930	2.920	2.930	2.900	2.940	4,996,815	14,609,574	2.9238	1.013	1.010	1.013	1.003	1.017	14,448,482	1.0111	-0.34%
2019-09-19	0	2.940	2.930	2.940	2.920	3.020	5,138,411	15,152,858	2.9489	1.017	1.013	1.017	1.010	1.044	14,857,913	1.0199	-2.65%
2019-09-18	0	3.020	3.010	3.020	2.980	3.030	3,803,522	11,440,303	3.0078	1.044	1.041	1.044	1.031	1.048	10,998,030	1.0402	0.33%
2019-09-17	0	3.010	3.000	3.010	2.950	3.050	6,312,717	18,906,898	2.9950	1.041	1.038	1.041	1.020	1.055	18,253,464	1.0358	-1.63%
2019-09-16	0	3.060	3.040	3.060	3.000	3.090	3,654,500	11,125,675	3.0444	1.058	1.051	1.058	1.038	1.069	10,567,127	1.0529	-1.29%
2019-09-13	0	3.100	3.090	3.100	3.000	3.110	4,047,094	12,493,289	3.0870	1.072	1.069	1.072	1.038	1.076	11,702,328	1.0676	0.65%
2019-09-12	0	3.080	3.070	3.080	3.010	3.150	6,353,500	19,480,077	3.0660	1.065	1.062	1.065	1.041	1.089	18,371,389	1.0603	1.32%
2019-09-11	0	3.040	3.040	3.050	2.900	3.050	9,100,008	27,307,276	3.0008	1.051	1.051	1.055	1.003	1.055	26,313,023	1.0378	4.11%
2019-09-10	0	2.920	2.920	2.930	2.830	2.930	3,794,000	10,965,645	2.8903	1.010	1.010	1.013	0.979	1.013	10,970,497	0.9996	0.34%
2019-09-09	0	2.910	2.910	2.920	2.880	2.960	3,915,500	11,426,510	2.9183	1.006	1.006	1.010	0.996	1.024	11,321,819	1.0092	-0.34%
2019-09-06	0	2.920	2.910	2.920	2.880	2.940	5,013,493	14,653,502	2.9228	1.010	1.006	1.010	0.996	1.017	14,496,707	1.0108	1.04%
2019-09-05	0	2.890	2.880	2.890	2.820	2.900	7,806,250	22,446,730	2.8755	0.999	0.996	0.999	0.975	1.003	22,572,072	0.9944	2.48%
2019-09-04	0	2.820	2.820	2.830	2.700	2.830	5,734,536	15,920,144	2.7762	0.975	0.975	0.979	0.934	0.979	16,581,631	0.9601	3.30%
2019-09-03	0	2.730	2.730	2.740	2.730	2.810	4,040,287	11,147,594	2.7591	0.944	0.944	0.948	0.944	0.972	11,682,645	0.9542	-2.50%
2019-09-02	0	2.800	2.790	2.800	2.760	2.870	3,147,500	8,840,240	2.8087	0.968	0.965	0.968	0.955	0.993	9,101,117	0.9713	0.00%
2019-08-30	0	2.800	2.800	2.810	2.770	2.830	3,176,504	8,894,693	2.8002	0.968	0.968	0.972	0.958	0.979	9,184,983	0.9684	0.72%
2019-08-29	0	2.780	2.760	2.780	2.720	2.790	2,976,500	8,211,465	2.7588	0.961	0.955	0.961	0.941	0.965	8,606,664	0.9541	1.46%
2019-08-28	0	2.740	2.740	2.750	2.740	2.780	2,176,950	6,008,939	2.7603	0.948	0.948	0.951	0.948	0.961	6,294,735	0.9546	-1.08%
2019-08-27	0	2.770	2.760	2.770	2.710	2.770	6,183,414	17,079,367	2.7621	0.958	0.955	0.958	0.937	0.958	17,879,579	0.9552	2.21%
2019-08-26	0	2.710	2.700	2.710	2.680	2.750	4,287,000	11,625,431	2.7118	0.937	0.934	0.937	0.927	0.951	12,396,025	0.9378	-3.56%
2019-08-23	0	2.810	2.810	2.820	2.750	2.850	4,546,000	12,736,215	2.8016	0.972	0.972	0.975	0.951	0.986	13,144,934	0.9689	1.44%
2019-08-22	0	2.770	2.770	2.780	2.750	2.800	2,856,700	7,932,023	2.7766	0.958	0.958	0.961	0.951	0.968	8,260,258	0.9603	0.73%
2019-08-21	0	2.750	2.750	2.760	2.740	2.800	2,937,206	8,136,113	2.7700	0.951	0.951	0.955	0.948	0.968	8,493,044	0.9580	-0.36%
2019-08-20	0	2.760	2.750	2.760	2.760	2.840	2,836,000	7,922,606	2.7936	0.955	0.951	0.955	0.955	0.982	8,200,403	0.9661	-1.08%
2019-08-19	0	2.790	2.790	2.800	2.700	2.820	4,515,350	12,638,620	2.7990	0.965	0.965	0.968	0.934	0.975	13,056,308	0.9680	3.72%
2019-08-16	0	2.690	2.690	2.700	2.660	2.730	2,685,000	7,242,572	2.6974	0.930	0.930	0.934	0.920	0.944	7,763,781	0.9329	1.51%
2019-08-15	0	2.650	2.650	2.660	2.630	2.680	4,213,439	11,166,836	2.6503	0.916	0.916	0.920	0.910	0.927	12,183,321	0.9166	-1.12%
2019-08-14	0	2.680	2.680	2.690	2.670	2.750	5,215,500	14,060,622	2.6959	0.927	0.927	0.930	0.923	0.951	15,080,818	0.9324	0.75%
2019-08-13	0	2.660	2.660	2.670	2.660	2.720	4,962,841	13,286,749	2.6772	0.920	0.920	0.923	0.920	0.941	14,350,245	0.9259	-2.92%
2019-08-12	0	2.740	2.740	2.750	2.730	2.800	1,836,500	5,049,500	2.7495	0.948	0.948	0.951	0.944	0.968	5,310,310	0.9509	0.00%
2019-08-09	0	2.740	2.740	2.750	2.740	2.860	4,832,500	13,420,111	2.7771	0.948	0.948	0.951	0.948	0.989	13,973,359	0.9604	-3.52%
2019-08-08	0	2.840	2.840	2.850	2.710	2.890	7,369,500	20,792,985	2.8215	0.982	0.982	0.986	0.937	0.999	21,309,192	0.9758	4.41%
2019-08-07	0	2.720	2.720	2.730	2.700	2.740	3,866,966	10,511,133	2.7182	0.941	0.941	0.944	0.934	0.948	11,181,481	0.9400	1.12%
2019-08-06	0	2.690	2.690	2.700	2.650	2.720	6,558,058	17,620,358	2.6868	0.930	0.930	0.934	0.916	0.941	18,962,876	0.9292	-0.37%
2019-08-05	0	2.700	2.700	2.710	2.700	2.750	5,187,697	14,108,280	2.7196	0.934	0.934	0.937	0.934	0.951	15,000,425	0.9405	-1.82%
2019-08-02	0	2.750	2.750	2.760	2.750	2.850	11,564,500	32,208,545	2.7851	0.951	0.951	0.955	0.951	0.986	33,439,196	0.9632	-3.85%
2019-08-01	0	2.860	2.860	2.870	2.860	2.930	4,387,000	12,681,527	2.8907	0.989	0.989	0.993	0.989	1.013	12,685,179	0.9997	-2.72%
2019-07-31	0	2.940	2.930	2.940	2.880	2.950	2,292,500	6,690,182	2.9183	1.017	1.013	1.017	0.996	1.020	6,628,852	1.0093	1.03%
2019-07-30	0	2.910	2.910	2.920	2.910	2.940	2,706,000	7,901,064	2.9198	1.006	1.006	1.010	1.006	1.017	7,824,503	1.0098	-1.02%
2019-07-29	0	2.940	2.940	2.950	2.910	3.000	3,378,110	9,919,892	2.9365	1.017	1.017	1.020	1.006	1.038	9,767,935	1.0156	-1.34%
2019-07-26	0	2.980	2.980	2.990	2.980	3.040	5,272,491	15,850,755	3.0063	1.031	1.031	1.034	1.031	1.051	15,245,610	1.0397	-2.61%
2019-07-25	0	3.060	3.050	3.060	3.020	3.070	3,344,091	10,174,777	3.0426	1.058	1.055	1.058	1.044	1.062	9,669,568	1.0522	0.00%
2019-07-24	0	3.060	3.040	3.060	3.030	3.110	2,428,575	7,462,458	3.0728	1.058	1.051	1.058	1.048	1.076	7,022,318	1.0627	-0.33%
2019-07-23	0	3.070	3.060	3.070	3.070	3.120	1,805,100	5,571,752	3.0867	1.062	1.058	1.062	1.062	1.079	5,219,516	1.0675	0.00%
2019-07-22	0	3.070	3.070	3.080	3.070	3.150	2,885,500	8,956,755	3.1041	1.062	1.062	1.065	1.062	1.089	8,343,534	1.0735	-2.23%
2019-07-19	0	3.140	3.120	3.140	3.040	3.170	6,462,910	20,218,312	3.1284	1.086	1.079	1.086	1.051	1.096	18,687,752	1.0819	3.63%
2019-07-18	0	3.030	3.020	3.030	3.020	3.110	2,001,500	6,127,360	3.0614	1.048	1.044	1.048	1.044	1.076	5,787,414	1.0587	-1.30%
2019-07-17	0	3.070	3.070	3.080	3.030	3.110	3,281,000	10,032,490	3.0578	1.062	1.062	1.065	1.048	1.076	9,487,137	1.0575	-0.65%
2019-07-16	0	3.090	3.080	3.090	3.020	3.110	3,336,000	10,280,812	3.0818	1.069	1.065	1.069	1.044	1.076	9,646,172	1.0658	2.32%
2019-07-15	0	3.020	3.020	3.030	2.950	3.030	2,019,457	6,060,481	3.0010	1.044	1.044	1.048	1.020	1.048	5,839,337	1.0379	0.67%
2019-07-12	0	3.000	3.000	3.010	3.000	3.060	2,849,000	8,615,725	3.0241	1.038	1.038	1.041	1.038	1.058	8,237,993	1.0459	-1.64%
2019-07-11	0	3.050	3.040	3.050	3.010	3.100	1,886,881	5,780,154	3.0633	1.055	1.051	1.055	1.041	1.072	5,455,989	1.0594	0.33%
2019-07-10	0	3.040	3.030	3.040	3.010	3.080	1,798,500	5,469,635	3.0412	1.051	1.048	1.051	1.041	1.065	5,200,432	1.0518	0.33%
2019-07-09	0	3.030	3.030	3.050	2.970	3.070	3,800,000	11,467,275	3.0177	1.048	1.048	1.055	1.027	1.062	10,987,846	1.0436	-1.30%
2019-07-08	0	3.070	3.060	3.070	3.020	3.150	4,024,920	12,343,873	3.0669	1.062	1.058	1.062	1.044	1.089	11,638,211	1.0606	-1.92%
2019-07-05	0	3.130	3.130	3.140	3.110	3.230	6,473,466	20,426,406	3.1554	1.082	1.082	1.086	1.076	1.117	18,718,275	1.0913	-0.63%
2019-07-04	0	3.150	3.140	3.150	3.060	3.220	11,011,015	34,827,000	3.1629	1.089	1.086	1.089	1.058	1.114	31,838,773	1.0939	2.27%
2019-07-03	0	3.080	3.070	3.080	3.050	3.150	3,871,601	11,929,947	3.0814	1.065	1.062	1.065	1.055	1.089	11,194,883	1.0657	-0.96%
2019-07-02	0	3.110	3.110	3.120	3.090	3.130	6,133,652	19,069,612	3.1090	1.076	1.076	1.079	1.069	1.082	17,735,690	1.0752	1.97%
2019-06-28	0	3.050	3.040	3.050	3.000	3.100	4,948,289	15,050,736	3.0416	1.055	1.051	1.055	1.038	1.072	14,308,168	1.0519	-0.33%
2019-06-27	0	3.060	3.050	3.060	3.030	3.110	6,412,901	19,647,872	3.0638	1.058	1.055	1.058	1.048	1.076	18,543,149	1.0596	-0.33%
2019-06-26	0	3.070	3.070	3.080	3.010	3.080	2,482,000	7,549,565	3.0417	1.062	1.062	1.065	1.041	1.065	7,176,798	1.0519	0.66%
2019-06-25	0	3.050	3.040	3.050	2.990	3.100	4,823,000	14,638,268	3.0351	1.055	1.051	1.055	1.034	1.072	13,945,890	1.0496	-2.24%
2019-06-24	0	3.120	3.110	3.120	3.040	3.130	3,458,000	10,750,560	3.1089	1.079	1.076	1.079	1.051	1.082	9,998,940	1.0752	-0.64%
2019-06-21	0	3.140	3.130	3.140	3.050	3.140	6,355,370	19,794,754	3.1147	1.086	1.082	1.086	1.055	1.086	18,376,796	1.0772	1.62%
2019-06-20	0	3.090	3.080	3.090	3.030	3.090	3,939,000	12,090,674	3.0695	1.069	1.065	1.069	1.048	1.069	11,389,770	1.0615	1.98%
2019-06-19	0	3.030	3.020	3.030	2.990	3.060	5,561,500	16,836,220	3.0273	1.048	1.044	1.048	1.034	1.058	16,081,291	1.0469	3.77%
2019-06-18	0	2.920	2.910	2.920	2.870	2.930	2,210,420	6,430,598	2.9092	1.010	1.006	1.010	0.993	1.013	6,391,514	1.0061	1.74%
2019-06-17	0	2.870	2.870	2.880	2.870	2.930	2,363,000	6,831,472	2.8910	0.993	0.993	0.996	0.993	1.013	6,832,705	0.9998	-0.35%
2019-06-14	0	2.880	2.880	2.890	2.870	2.940	3,183,416	9,216,342	2.8951	0.996	0.996	0.999	0.993	1.017	9,204,970	1.0012	-1.03%
2019-06-13	0	2.910	2.910	2.920	2.890	2.970	3,133,147	9,153,609	2.9215	1.006	1.006	1.010	0.999	1.027	9,059,615	1.0104	-1.02%
2019-06-12	0	2.940	2.930	2.940	2.900	3.000	3,601,848	10,552,291	2.9297	1.017	1.013	1.017	1.003	1.038	10,414,882	1.0132	-2.33%
2019-06-11	0	3.010	3.000	3.010	2.930	3.030	6,575,522	19,618,536	2.9836	1.041	1.038	1.041	1.013	1.048	19,013,374	1.0318	3.08%
2019-06-10	0	2.920	2.910	2.920	2.870	2.940	4,342,297	12,684,066	2.9210	1.010	1.006	1.010	0.993	1.017	12,555,918	1.0102	2.82%
2019-06-06	0	2.840	2.840	2.850	2.840	2.890	2,394,350	6,826,751	2.8512	0.982	0.982	0.986	0.982	0.999	6,923,355	0.9860	-0.70%
2019-06-05	0	2.860	2.860	2.870	2.860	2.910	2,681,415	7,724,047	2.8806	0.989	0.989	0.993	0.989	1.006	7,753,414	0.9962	0.70%
2019-06-04	0	2.840	2.830	2.840	2.830	2.960	6,043,400	17,257,130	2.8555	0.982	0.979	0.982	0.979	1.024	17,474,723	0.9875	-2.74%
2019-06-03	0	2.920	2.910	2.920	2.860	2.920	6,207,500	17,951,582	2.8919	1.010	1.006	1.010	0.989	1.010	17,949,225	1.0001	1.04%
2019-05-31	0	2.890	2.880	2.890	2.850	2.910	6,847,427	19,689,950	2.8755	0.999	0.996	0.999	0.986	1.006	19,799,598	0.9945	0.00%
2019-05-30	0	2.890	2.890	2.900	2.890	2.960	5,155,000	15,017,914	2.9133	0.999	0.999	1.003	0.999	1.024	14,905,880	1.0075	-0.34%
2019-05-29	0	2.900	2.890	2.900	2.900	3.030	8,328,400	24,413,877	2.9314	1.003	0.999	1.003	1.003	1.048	24,081,888	1.0138	-5.54%
2019-05-28	0	3.070	3.060	3.070	2.910	3.070	12,544,582	37,971,901	3.0270	1.062	1.058	1.062	1.006	1.062	36,273,140	1.0468	4.42%
2019-05-27	0	2.940	2.940	2.950	2.860	2.950	3,591,500	10,441,395	2.9073	1.017	1.017	1.020	0.989	1.020	10,384,960	1.0054	3.16%
2019-05-24	0	2.850	2.850	2.860	2.830	2.910	4,991,800	14,246,571	2.8540	0.986	0.986	0.989	0.979	1.006	14,433,981	0.9870	-1.04%
2019-05-23	0	2.880	2.870	2.880	2.840	2.920	5,545,702	15,979,271	2.8814	0.996	0.993	0.996	0.982	1.010	16,035,610	0.9965	-1.37%
2019-05-22	0	2.920	2.920	2.930	2.920	2.990	3,789,000	11,171,955	2.9485	1.010	1.010	1.013	1.010	1.034	10,956,039	1.0197	-1.02%
2019-05-21	0	2.950	2.950	2.960	2.900	2.990	3,492,050	10,332,901	2.9590	1.020	1.020	1.024	1.003	1.034	10,097,397	1.0233	1.03%
2019-05-20	0	2.920	2.920	2.930	2.900	3.030	5,057,277	14,901,130	2.9465	1.010	1.010	1.013	1.003	1.048	14,623,311	1.0190	-2.67%
2019-05-17	0	3.000	2.990	3.000	3.000	3.090	5,242,500	15,831,235	3.0198	1.038	1.034	1.038	1.038	1.069	15,158,890	1.0444	-2.28%
2019-05-16	0	3.070	3.070	3.080	3.050	3.120	5,295,693	16,308,560	3.0796	1.062	1.062	1.065	1.055	1.079	15,312,700	1.0650	-0.65%
2019-05-15	0	3.090	3.080	3.090	3.060	3.140	6,337,010	19,651,032	3.1010	1.069	1.065	1.069	1.058	1.086	18,323,708	1.0724	0.65%
2019-05-14	0	3.070	3.060	3.070	3.000	3.120	20,413,180	62,164,736	3.0453	1.062	1.058	1.062	1.038	1.079	59,025,494	1.0532	-5.25%
2019-05-10	0	3.240	3.230	3.240	3.180	3.290	7,046,200	22,819,956	3.2386	1.121	1.117	1.121	1.100	1.138	20,374,358	1.1200	2.53%
2019-05-09	0	3.160	3.150	3.160	3.120	3.320	10,256,734	32,605,215	3.1789	1.093	1.089	1.093	1.079	1.148	29,657,740	1.0994	-4.53%
2019-05-08	0	3.310	3.310	3.330	3.300	3.350	5,485,630	18,251,889	3.3272	1.145	1.145	1.152	1.141	1.159	15,861,910	1.1507	-1.19%
2019-05-07	0	3.350	3.350	3.360	3.300	3.430	6,378,821	21,382,536	3.3521	1.159	1.159	1.162	1.141	1.186	18,444,606	1.1593	-0.59%
2019-05-06	0	3.370	3.360	3.370	3.310	3.500	10,469,040	35,477,767	3.3888	1.165	1.162	1.165	1.145	1.210	30,271,631	1.1720	-7.92%
2019-05-03	0	3.660	3.650	3.660	3.550	3.680	2,868,859	10,416,326	3.6308	1.266	1.262	1.266	1.228	1.273	8,295,416	1.2557	0.83%
2019-05-02	0	3.630	3.630	3.640	3.600	3.700	6,445,106	23,368,310	3.6257	1.255	1.255	1.259	1.245	1.280	18,636,271	1.2539	-0.55%
2019-04-30	0	3.650	3.640	3.650	3.530	3.700	8,765,955	31,796,988	3.6273	1.262	1.259	1.262	1.221	1.280	25,347,095	1.2545	1.11%
2019-04-29	0	3.610	3.610	3.620	3.610	3.750	4,489,130	16,392,745	3.6517	1.248	1.248	1.252	1.248	1.297	12,980,492	1.2629	0.00%
2019-04-26	0	3.610	3.610	3.620	3.580	3.700	5,408,950	19,499,655	3.6051	1.248	1.248	1.252	1.238	1.280	15,640,187	1.2468	-0.82%
2019-04-25	0	3.640	3.640	3.650	3.640	3.820	5,958,845	22,025,842	3.6963	1.259	1.259	1.262	1.259	1.321	17,230,229	1.2783	-4.46%
2019-04-24	0	3.810	3.790	3.810	3.760	3.890	10,517,000	40,023,272	3.8056	1.318	1.311	1.318	1.300	1.345	30,410,309	1.3161	0.26%
2019-04-23	0	3.800	3.780	3.800	3.670	3.840	18,486,250	70,107,425	3.7924	1.314	1.307	1.314	1.269	1.328	53,453,702	1.3116	0.53%
2019-04-18	0	3.780	3.760	3.780	3.720	3.840	16,913,500	64,090,875	3.7893	1.307	1.300	1.307	1.287	1.328	48,906,035	1.3105	1.89%
2019-04-17	0	3.710	3.700	3.710	3.690	3.790	11,385,300	42,636,954	3.7449	1.283	1.280	1.283	1.276	1.311	32,921,032	1.2951	0.27%
2019-04-16	0	3.700	3.700	3.710	3.650	3.740	2,831,788	10,484,841	3.7026	1.280	1.280	1.283	1.262	1.293	8,188,224	1.2805	-0.80%
2019-04-15	0	3.730	3.730	3.740	3.680	3.860	12,460,385	46,949,130	3.7679	1.290	1.290	1.293	1.273	1.335	36,029,682	1.3031	-1.06%
2019-04-12	0	3.770	3.770	3.780	3.520	3.810	9,045,199	33,891,341	3.7469	1.304	1.304	1.307	1.217	1.318	26,154,540	1.2958	2.17%
2019-04-11	0	3.690	3.680	3.690	3.660	3.850	12,537,958	46,776,096	3.7308	1.276	1.273	1.276	1.266	1.331	36,253,987	1.2902	-2.12%
2019-04-10	0	3.770	3.760	3.770	3.690	3.780	10,367,500	38,778,065	3.7403	1.304	1.300	1.304	1.276	1.307	29,978,024	1.2935	-0.79%
2019-04-09	0	3.800	3.780	3.800	3.710	3.820	8,608,075	32,408,300	3.7649	1.314	1.307	1.314	1.283	1.321	24,890,579	1.3020	0.26%
2019-04-08	0	3.790	3.770	3.790	3.670	3.880	19,485,300	72,909,493	3.7418	1.311	1.304	1.311	1.269	1.342	56,342,493	1.2940	-2.07%
2019-04-04	0	3.870	3.860	3.870	3.690	3.940	37,463,806	142,507,360	3.8039	1.338	1.335	1.338	1.276	1.363	108,328,033	1.3155	-1.53%
2019-04-03	0	3.930	3.910	3.930	3.340	3.970	64,622,726	241,232,499	3.7329	1.359	1.352	1.359	1.155	1.373	186,859,093	1.2910	14.91%
2019-04-02	0	3.420	3.410	3.420	3.390	3.440	11,967,843	40,846,957	3.4131	1.183	1.179	1.183	1.172	1.190	34,605,478	1.1804	0.88%
2019-04-01	0	3.390	3.380	3.390	3.250	3.420	14,632,354	49,298,401	3.3691	1.172	1.169	1.172	1.124	1.183	42,310,013	1.1652	3.99%
2019-03-29	0	3.260	3.250	3.260	3.190	3.290	9,121,650	29,747,356	3.2612	1.127	1.124	1.127	1.103	1.138	26,375,601	1.1278	2.19%
2019-03-28	0	3.190	3.180	3.190	3.130	3.230	8,809,912	28,119,771	3.1918	1.103	1.100	1.103	1.082	1.117	25,474,199	1.1039	0.63%
2019-03-27	0	3.170	3.170	3.180	3.120	3.200	7,501,229	23,704,365	3.1601	1.096	1.096	1.100	1.079	1.107	21,690,092	1.0929	1.28%
2019-03-26	0	3.130	3.110	3.130	3.050	3.240	14,693,432	45,608,702	3.1040	1.082	1.076	1.082	1.055	1.121	42,486,623	1.0735	1.62%
2019-03-25	0	3.080	3.070	3.080	3.070	3.160	5,211,925	16,090,835	3.0873	1.065	1.062	1.065	1.062	1.093	15,070,481	1.0677	-2.84%
2019-03-22	0	3.170	3.140	3.170	3.120	3.190	5,747,500	18,137,510	3.1557	1.096	1.086	1.096	1.079	1.103	16,619,117	1.0914	1.60%
2019-03-21	0	3.120	3.120	3.130	3.110	3.200	3,294,713	10,354,718	3.1428	1.079	1.079	1.082	1.076	1.107	9,526,789	1.0869	-0.32%
2019-03-20	0	3.130	3.120	3.130	3.110	3.170	4,155,850	13,006,658	3.1297	1.082	1.079	1.082	1.076	1.096	12,016,800	1.0824	-0.63%
2019-03-19	0	3.150	3.140	3.150	3.140	3.190	3,576,500	11,276,940	3.1531	1.089	1.086	1.089	1.086	1.103	10,341,587	1.0904	0.32%
2019-03-18	0	3.140	3.140	3.160	3.070	3.170	5,840,004	18,222,557	3.1203	1.086	1.086	1.093	1.062	1.096	16,886,596	1.0791	1.29%
2019-03-15	0	3.100	3.090	3.100	3.080	3.190	6,362,879	19,890,323	3.1260	1.072	1.069	1.072	1.065	1.103	18,398,509	1.0811	0.65%
2019-03-14	0	3.080	3.070	3.080	3.060	3.140	3,924,964	12,114,110	3.0864	1.065	1.062	1.065	1.058	1.086	11,349,184	1.0674	-1.28%
2019-03-13	0	3.120	3.110	3.120	3.100	3.170	5,053,823	15,796,874	3.1257	1.079	1.076	1.079	1.072	1.096	14,613,323	1.0810	-1.89%
2019-03-12	0	3.180	3.170	3.180	3.150	3.240	7,473,867	23,831,731	3.1887	1.100	1.096	1.100	1.089	1.121	21,610,973	1.1028	-0.31%
2019-03-11	0	3.190	3.190	3.210	3.080	3.210	6,823,500	21,610,985	3.1671	1.103	1.103	1.110	1.065	1.110	19,730,412	1.0953	2.24%
2019-03-08	0	3.120	3.110	3.120	3.030	3.360	17,727,005	56,082,836	3.1637	1.079	1.076	1.079	1.048	1.162	51,258,316	1.0941	-7.42%
2019-03-07	0	3.370	3.350	3.370	3.330	3.440	6,951,880	23,489,509	3.3789	1.165	1.159	1.165	1.152	1.190	20,101,628	1.1685	-1.75%
2019-03-06	0	3.430	3.420	3.430	3.380	3.470	7,649,155	26,060,733	3.4070	1.186	1.183	1.186	1.169	1.200	22,117,825	1.1783	0.29%
2019-03-05	0	3.420	3.410	3.430	3.390	3.450	5,276,011	17,992,500	3.4102	1.183	1.179	1.186	1.172	1.193	15,255,788	1.1794	0.00%
2019-03-04	0	3.420	3.400	3.420	3.400	3.490	10,969,000	37,832,997	3.4491	1.183	1.176	1.183	1.176	1.207	31,717,285	1.1928	0.29%
2019-03-01	0	3.410	3.410	3.420	3.360	3.450	9,709,000	32,998,992	3.3988	1.179	1.179	1.183	1.162	1.193	28,073,946	1.1754	-0.29%
2019-02-28	0	3.420	3.420	3.440	3.390	3.470	12,132,848	41,765,086	3.4423	1.183	1.183	1.190	1.172	1.200	35,082,596	1.1905	0.88%
2019-02-27	0	3.390	3.380	3.390	3.360	3.500	10,245,008	35,215,132	3.4373	1.172	1.169	1.172	1.162	1.210	29,623,834	1.1887	-2.02%
2019-02-26	0	3.460	3.450	3.460	3.410	3.530	15,230,076	52,982,889	3.4788	1.197	1.193	1.197	1.179	1.221	44,038,349	1.2031	-0.86%
2019-02-25	0	3.490	3.480	3.490	3.280	3.490	21,505,500	73,868,175	3.4349	1.207	1.204	1.207	1.134	1.207	62,183,979	1.1879	5.76%
2019-02-22	0	3.300	3.300	3.310	3.220	3.310	8,853,875	29,038,295	3.2797	1.141	1.141	1.145	1.114	1.145	25,601,319	1.1342	1.23%
2019-02-21	0	3.260	3.250	3.260	3.200	3.280	9,674,500	31,392,695	3.2449	1.127	1.124	1.127	1.107	1.134	27,974,188	1.1222	0.93%
2019-02-20	0	3.230	3.220	3.230	3.180	3.250	8,843,571	28,445,940	3.2166	1.117	1.114	1.117	1.100	1.124	25,571,525	1.1124	0.62%
2019-02-19	0	3.210	3.200	3.210	3.130	3.270	11,029,000	35,360,182	3.2061	1.110	1.107	1.110	1.082	1.131	31,890,777	1.1088	0.31%
2019-02-18	0	3.200	3.200	3.210	3.180	3.250	5,199,275	16,693,798	3.2108	1.107	1.107	1.110	1.100	1.124	15,033,903	1.1104	0.31%
2019-02-15	0	3.190	3.180	3.190	3.160	3.270	5,097,650	16,282,859	3.1942	1.103	1.100	1.103	1.093	1.131	14,740,051	1.1047	-2.45%
2019-02-14	0	3.270	3.270	3.290	3.210	3.320	8,536,548	27,974,163	3.2770	1.131	1.131	1.138	1.110	1.148	24,683,756	1.1333	1.55%
2019-02-13	0	3.220	3.210	3.220	3.160	3.240	6,359,047	20,427,815	3.2124	1.114	1.110	1.114	1.093	1.121	18,387,429	1.1110	1.26%
2019-02-12	0	3.180	3.170	3.180	3.140	3.200	7,516,687	23,809,542	3.1676	1.100	1.096	1.100	1.086	1.107	21,734,789	1.0955	-0.31%
2019-02-11	0	3.190	3.180	3.190	3.150	3.200	3,278,745	10,419,224	3.1778	1.103	1.100	1.103	1.089	1.107	9,480,617	1.0990	-0.62%
2019-02-08	0	3.210	3.200	3.210	3.160	3.250	4,935,086	15,845,554	3.2108	1.110	1.107	1.110	1.093	1.124	14,269,991	1.1104	-0.31%
2019-02-04	0	3.220	3.200	3.220	3.180	3.250	2,126,000	6,827,630	3.2115	1.114	1.107	1.114	1.100	1.124	6,147,411	1.1107	0.00%
2019-02-01	0	3.220	3.210	3.220	3.150	3.230	7,787,750	24,918,172	3.1997	1.114	1.110	1.114	1.089	1.117	22,518,578	1.1066	1.90%
2019-01-31	0	3.160	3.150	3.160	3.130	3.200	3,639,750	11,508,550	3.1619	1.093	1.089	1.093	1.082	1.107	10,524,477	1.0935	1.28%
2019-01-30	0	3.120	3.110	3.120	3.090	3.140	4,623,000	14,411,755	3.1174	1.079	1.076	1.079	1.069	1.086	13,367,582	1.0781	-0.64%
2019-01-29	0	3.140	3.130	3.140	3.100	3.160	4,994,200	15,642,915	3.1322	1.086	1.082	1.086	1.072	1.093	14,440,921	1.0832	-0.95%
2019-01-28	0	3.170	3.160	3.170	3.150	3.250	4,745,000	15,199,072	3.2032	1.096	1.093	1.096	1.089	1.124	13,720,350	1.1078	-0.94%
2019-01-25	0	3.200	3.190	3.200	3.140	3.220	3,907,000	12,436,685	3.1832	1.107	1.103	1.107	1.086	1.114	11,297,241	1.1009	0.95%
2019-01-24	0	3.170	3.150	3.170	3.120	3.170	3,024,849	9,532,742	3.1515	1.096	1.089	1.096	1.079	1.096	8,746,467	1.0899	0.96%
2019-01-23	0	3.140	3.130	3.140	3.120	3.230	4,498,869	14,147,331	3.1446	1.086	1.082	1.086	1.079	1.117	13,008,652	1.0875	-2.48%
2019-01-22	0	3.220	3.190	3.220	3.150	3.240	5,680,000	18,228,640	3.2093	1.114	1.103	1.114	1.089	1.121	16,423,938	1.1099	-0.92%
2019-01-21	0	3.250	3.240	3.250	3.190	3.250	4,893,882	15,781,595	3.2248	1.124	1.121	1.124	1.103	1.124	14,150,848	1.1152	2.52%
2019-01-18	0	3.170	3.160	3.170	3.150	3.200	2,770,575	8,782,674	3.1700	1.096	1.093	1.096	1.089	1.107	8,011,224	1.0963	0.00%
2019-01-17	0	3.170	3.160	3.170	3.150	3.200	3,224,002	10,231,216	3.1735	1.096	1.093	1.096	1.089	1.107	9,322,326	1.0975	0.32%
2019-01-16	0	3.160	3.150	3.160	3.110	3.160	3,310,000	10,377,175	3.1351	1.093	1.089	1.093	1.076	1.093	9,570,992	1.0842	-0.32%
2019-01-15	0	3.170	3.150	3.170	3.130	3.200	7,905,764	24,978,082	3.1595	1.096	1.089	1.096	1.082	1.107	22,859,820	1.0927	0.32%
2019-01-14	0	3.160	3.150	3.160	3.140	3.200	2,281,750	7,218,740	3.1637	1.093	1.089	1.093	1.086	1.107	6,597,768	1.0941	-1.56%
2019-01-11	0	3.210	3.210	3.220	3.130	3.210	10,222,227	32,601,977	3.1893	1.110	1.110	1.114	1.082	1.110	29,557,962	1.1030	0.94%
2019-01-10	0	3.180	3.170	3.180	3.130	3.210	3,879,140	12,313,584	3.1743	1.100	1.096	1.100	1.082	1.110	11,216,682	1.0978	0.32%
2019-01-09	0	3.170	3.160	3.170	3.110	3.210	6,794,212	21,552,726	3.1722	1.096	1.093	1.096	1.076	1.110	19,645,725	1.0971	2.59%
2019-01-08	0	3.090	3.080	3.090	3.030	3.160	12,327,235	38,387,425	3.1140	1.069	1.065	1.069	1.048	1.093	35,644,673	1.0769	1.31%
2019-01-07	0	3.050	3.040	3.050	2.990	3.050	6,159,500	18,614,195	3.0220	1.055	1.051	1.055	1.034	1.055	17,810,431	1.0451	2.35%
2019-01-04	0	2.980	2.970	2.980	2.860	2.980	6,943,888	20,383,396	2.9354	1.031	1.027	1.031	0.989	1.031	20,078,519	1.0152	3.11%
2019-01-03	0	2.890	2.880	2.890	2.860	2.930	3,178,362	9,172,713	2.8860	0.999	0.996	0.999	0.989	1.013	9,190,356	0.9981	-0.34%
2019-01-02	0	2.900	2.890	2.900	2.830	2.960	3,346,004	9,652,454	2.8848	1.003	0.999	1.003	0.979	1.024	9,675,099	0.9977	-1.69%
2018-12-31	0	2.950	2.950	2.960	2.840	2.960	2,571,500	7,519,100	2.9240	1.020	1.020	1.024	0.982	1.024	7,435,591	1.0112	3.87%
2018-12-28	0	2.840	2.830	2.840	2.810	2.870	2,711,544	7,698,362	2.8391	0.982	0.979	0.982	0.972	0.993	7,840,534	0.9819	0.71%
2018-12-27	0	2.820	2.810	2.820	2.810	2.900	5,934,526	16,914,640	2.8502	0.975	0.972	0.975	0.972	1.003	17,159,910	0.9857	0.00%
2018-12-24	0	2.820	2.810	2.820	2.810	2.870	3,546,972	10,017,025	2.8241	0.975	0.972	0.975	0.972	0.993	10,256,206	0.9767	-1.74%
2018-12-21	0	2.870	2.860	2.870	2.860	2.930	5,508,129	15,822,193	2.8725	0.993	0.989	0.993	0.989	1.013	15,926,966	0.9934	-1.37%
2018-12-20	0	2.910	2.900	2.910	2.890	2.950	5,687,750	16,505,967	2.9020	1.006	1.003	1.006	0.999	1.020	16,446,347	1.0036	-0.68%
2018-12-19	0	2.930	2.920	2.930	2.900	2.950	3,307,196	9,639,815	2.9148	1.013	1.010	1.013	1.003	1.020	9,562,884	1.0080	0.00%
2018-12-18	0	2.930	2.920	2.930	2.910	3.000	5,102,046	14,998,754	2.9398	1.013	1.010	1.013	1.006	1.038	14,752,762	1.0167	-1.68%
2018-12-17	0	2.980	2.970	2.980	2.950	3.010	2,240,560	6,674,675	2.9790	1.031	1.027	1.031	1.020	1.041	6,478,665	1.0303	-0.67%
2018-12-14	0	3.000	3.000	3.010	2.960	3.020	2,991,000	8,933,857	2.9869	1.038	1.038	1.041	1.024	1.044	8,648,591	1.0330	-0.99%
2018-12-13	0	3.030	3.020	3.030	2.980	3.040	4,239,065	12,787,790	3.0167	1.048	1.044	1.048	1.031	1.051	12,257,419	1.0433	1.34%
2018-12-12	0	2.990	2.980	2.990	2.950	3.000	1,982,827	5,910,141	2.9807	1.034	1.031	1.034	1.020	1.038	5,733,420	1.0308	1.70%
2018-12-11	0	2.940	2.940	2.950	2.920	2.960	4,218,522	12,392,659	2.9377	1.017	1.017	1.020	1.010	1.024	12,198,018	1.0160	0.68%
2018-12-10	0	2.920	2.910	2.920	2.900	3.000	5,227,000	15,295,080	2.9262	1.010	1.006	1.010	1.003	1.038	15,114,071	1.0120	-3.31%
2018-12-07	0	3.020	3.010	3.020	3.000	3.060	4,353,826	13,161,679	3.0230	1.044	1.041	1.044	1.038	1.058	12,589,255	1.0455	0.00%
2018-12-06	0	3.020	3.020	3.030	2.990	3.230	9,354,520	28,608,742	3.0583	1.044	1.044	1.048	1.034	1.117	27,048,954	1.0577	-6.50%
2018-12-05	0	3.230	3.220	3.230	3.180	3.240	5,954,466	19,158,562	3.2175	1.117	1.114	1.117	1.100	1.121	17,217,567	1.1127	-2.12%
2018-12-04	0	3.300	3.290	3.300	3.200	3.300	5,966,466	19,468,324	3.2630	1.141	1.138	1.141	1.107	1.141	17,252,266	1.1285	0.61%
2018-12-03	0	3.280	3.270	3.280	3.220	3.360	18,722,280	61,642,051	3.2924	1.134	1.131	1.134	1.114	1.162	54,136,191	1.1386	3.14%
2018-11-30	0	3.180	3.170	3.180	3.080	3.180	14,907,002	47,034,856	3.1552	1.100	1.096	1.100	1.065	1.100	43,104,169	1.0912	3.25%
2018-11-29	0	3.080	3.060	3.080	3.030	3.130	6,110,424	18,763,280	3.0707	1.065	1.058	1.065	1.048	1.082	17,668,526	1.0620	-0.65%
2018-11-28	0	3.100	3.090	3.100	3.070	3.140	8,811,339	27,235,769	3.0910	1.072	1.069	1.072	1.062	1.086	25,478,325	1.0690	0.98%
2018-11-27	0	3.070	3.060	3.070	3.030	3.100	3,377,368	10,343,819	3.0627	1.062	1.058	1.062	1.048	1.072	9,765,789	1.0592	0.00%
2018-11-26	0	3.070	3.060	3.070	3.030	3.100	3,744,000	11,473,890	3.0646	1.062	1.058	1.062	1.048	1.072	10,825,920	1.0599	1.32%
2018-11-23	0	3.030	3.020	3.030	2.960	3.160	12,149,220	36,683,749	3.0194	1.048	1.044	1.048	1.024	1.093	35,129,936	1.0442	-3.81%
2018-11-22	0	3.150	3.140	3.150	3.070	3.150	6,137,500	19,168,410	3.1232	1.089	1.086	1.089	1.062	1.089	17,746,817	1.0801	1.94%
2018-11-21	0	3.090	3.080	3.090	3.030	3.100	5,230,500	16,034,500	3.0656	1.069	1.065	1.069	1.048	1.072	15,124,192	1.0602	0.98%
2018-11-20	0	3.060	3.060	3.070	3.060	3.150	5,498,000	17,100,800	3.1104	1.058	1.058	1.062	1.058	1.089	15,897,678	1.0757	-3.16%
2018-11-19	0	3.160	3.150	3.160	3.080	3.160	10,742,500	33,592,667	3.1271	1.093	1.089	1.093	1.065	1.093	31,062,351	1.0815	1.94%
2018-11-16	0	3.100	3.090	3.100	2.990	3.100	5,874,272	18,056,147	3.0738	1.072	1.069	1.072	1.034	1.072	16,985,683	1.0630	1.97%
2018-11-15	0	3.040	3.040	3.050	3.000	3.080	4,386,648	13,336,388	3.0402	1.051	1.051	1.055	1.038	1.065	12,684,161	1.0514	0.66%
2018-11-14	0	3.020	3.020	3.030	2.960	3.030	7,915,459	23,773,126	3.0034	1.044	1.044	1.048	1.024	1.048	22,887,854	1.0387	1.68%
2018-11-13	0	2.970	2.960	2.980	2.890	3.000	6,140,883	18,121,120	2.9509	1.027	1.024	1.031	0.999	1.038	17,756,599	1.0205	1.02%
2018-11-12	0	2.940	2.940	2.950	2.840	2.970	8,303,000	24,273,020	2.9234	1.017	1.017	1.020	0.982	1.027	24,008,443	1.0110	1.03%
2018-11-09	0	2.910	2.900	2.910	2.900	2.970	10,927,000	31,837,215	2.9136	1.006	1.003	1.006	1.003	1.027	31,595,840	1.0076	-3.96%
2018-11-08	0	3.030	3.010	3.030	3.010	3.090	5,715,001	17,419,678	3.0481	1.048	1.041	1.048	1.041	1.069	16,525,145	1.0541	0.66%
2018-11-07	0	3.010	3.000	3.010	2.980	3.150	10,318,000	31,429,024	3.0460	1.041	1.038	1.041	1.031	1.089	29,834,893	1.0534	-0.99%
2018-11-06	0	3.040	3.030	3.040	2.940	3.050	8,100,500	24,337,431	3.0044	1.051	1.048	1.051	1.017	1.055	23,422,907	1.0390	2.01%
2018-11-05	0	2.980	2.960	2.980	2.950	3.010	4,989,654	14,843,543	2.9749	1.031	1.024	1.031	1.020	1.041	14,427,776	1.0288	-1.65%
2018-11-02	0	3.030	3.020	3.030	2.930	3.050	27,810,515	83,142,948	2.9896	1.048	1.044	1.048	1.013	1.055	80,415,172	1.0339	8.99%
2018-11-01	0	2.780	2.780	2.790	2.780	2.860	8,982,500	25,229,190	2.8087	0.961	0.961	0.965	0.961	0.989	25,973,244	0.9714	-0.71%
2018-10-31	0	2.800	2.790	2.800	2.730	2.820	6,865,120	19,183,540	2.7943	0.968	0.965	0.968	0.944	0.975	19,850,758	0.9664	1.82%
2018-10-30	0	2.750	2.730	2.750	2.710	2.850	15,918,730	43,759,901	2.7490	0.951	0.944	0.951	0.937	0.986	46,029,619	0.9507	-2.14%
2018-10-29	0	2.810	2.800	2.810	2.800	2.850	3,358,903	9,479,892	2.8223	0.972	0.968	0.972	0.968	0.986	9,712,397	0.9761	0.00%
2018-10-26	0	2.810	2.810	2.830	2.800	2.900	7,897,793	22,359,512	2.8311	0.972	0.972	0.979	0.968	1.003	22,836,772	0.9791	-1.75%
2018-10-25	0	2.860	2.850	2.860	2.800	2.870	6,588,036	18,724,098	2.8421	0.989	0.986	0.989	0.968	0.993	19,049,559	0.9829	0.35%
2018-10-24	0	2.850	2.850	2.860	2.840	3.000	8,418,050	24,239,564	2.8795	0.986	0.986	0.989	0.982	1.038	24,341,115	0.9958	-2.40%
2018-10-23	0	2.920	2.920	2.940	2.910	3.030	3,977,854	11,773,440	2.9597	1.010	1.010	1.017	1.006	1.048	11,502,118	1.0236	-2.34%
2018-10-22	0	2.990	2.990	3.010	2.960	3.040	8,032,000	24,122,425	3.0033	1.034	1.034	1.041	1.024	1.051	23,224,836	1.0386	1.70%
2018-10-19	0	2.940	2.940	2.960	2.790	3.010	11,453,750	33,564,537	2.9304	1.017	1.017	1.024	0.965	1.041	33,118,958	1.0135	3.52%
2018-10-18	0	2.840	2.830	2.840	2.790	2.890	5,732,474	16,257,393	2.8360	0.982	0.979	0.982	0.965	0.999	16,575,669	0.9808	-1.05%
2018-10-16	0	2.870	2.860	2.870	2.840	2.980	6,637,267	19,146,460	2.8847	0.993	0.989	0.993	0.982	1.031	19,191,912	0.9976	-1.71%
2018-10-15	0	2.920	2.910	2.920	2.900	3.010	3,540,605	10,465,863	2.9560	1.010	1.006	1.010	1.003	1.041	10,237,795	1.0223	-1.35%
2018-10-12	0	2.960	2.960	2.970	2.880	2.980	9,522,000	27,884,470	2.9284	1.024	1.024	1.027	0.996	1.031	27,533,229	1.0128	2.78%
2018-10-11	0	2.880	2.880	2.900	2.840	3.010	15,110,536	43,733,913	2.8943	0.996	0.996	1.003	0.982	1.041	43,692,695	1.0009	-5.26%
2018-10-10	0	3.040	3.040	3.050	3.020	3.120	4,327,397	13,266,581	3.0657	1.051	1.051	1.055	1.044	1.079	12,512,835	1.0602	0.66%
2018-10-09	0	3.020	3.020	3.030	3.010	3.100	7,842,606	23,865,607	3.0431	1.044	1.044	1.048	1.041	1.072	22,677,196	1.0524	-0.98%
2018-10-08	0	3.050	3.040	3.050	3.020	3.150	8,777,500	27,118,802	3.0896	1.055	1.051	1.055	1.044	1.089	25,380,478	1.0685	-0.65%
2018-10-05	0	3.070	3.050	3.070	3.050	3.150	6,561,920	20,153,652	3.0713	1.062	1.055	1.062	1.055	1.089	18,974,044	1.0622	-3.15%
2018-10-04	0	3.170	3.170	3.180	3.140	3.230	3,055,500	9,666,465	3.1636	1.096	1.096	1.100	1.086	1.117	8,835,096	1.0941	-0.31%
2018-10-03	0	3.180	3.170	3.180	3.120	3.240	6,025,658	19,182,568	3.1835	1.100	1.096	1.100	1.079	1.121	17,423,421	1.1010	1.27%
2018-10-02	0	3.140	3.130	3.140	3.120	3.300	5,433,275	17,135,543	3.1538	1.086	1.082	1.086	1.079	1.141	15,710,523	1.0907	-3.38%
2018-09-28	0	3.250	3.240	3.250	3.220	3.280	3,896,000	12,686,200	3.2562	1.124	1.121	1.124	1.114	1.134	11,265,434	1.1261	0.93%
2018-09-27	0	3.220	3.210	3.220	3.190	3.280	4,087,892	13,224,347	3.2350	1.114	1.110	1.114	1.103	1.134	11,820,297	1.1188	0.00%
2018-09-26	0	3.220	3.210	3.220	3.210	3.260	4,474,525	14,470,999	3.2341	1.114	1.110	1.114	1.110	1.127	12,938,261	1.1185	0.31%
2018-09-24	0	3.210	3.190	3.210	3.130	3.290	5,146,340	16,410,934	3.1889	1.110	1.103	1.110	1.082	1.138	14,880,840	1.1028	-2.43%
2018-09-21	0	3.290	3.290	3.300	3.190	3.300	9,626,925	31,509,531	3.2731	1.138	1.138	1.141	1.103	1.141	27,836,623	1.1319	4.11%
2018-09-20	0	3.160	3.160	3.180	3.130	3.200	4,346,750	13,747,002	3.1626	1.093	1.093	1.100	1.082	1.107	12,568,795	1.0937	-0.32%
2018-09-19	0	3.170	3.160	3.170	3.090	3.180	6,702,670	21,069,939	3.1435	1.096	1.093	1.096	1.069	1.100	19,381,028	1.0871	2.26%
2018-09-18	0	3.100	3.090	3.100	2.970	3.120	6,791,320	20,756,104	3.0563	1.072	1.069	1.072	1.027	1.079	19,637,363	1.0570	2.31%
2018-09-17	0	3.030	3.020	3.030	2.980	3.040	5,906,500	17,737,820	3.0031	1.048	1.044	1.048	1.031	1.051	17,078,872	1.0386	-0.33%
2018-09-14	0	3.040	3.030	3.040	2.980	3.050	7,729,124	23,331,521	3.0187	1.051	1.048	1.051	1.031	1.055	22,349,059	1.0440	0.33%
2018-09-13	0	3.030	3.020	3.030	2.870	3.030	13,199,008	39,106,470	2.9628	1.048	1.044	1.048	0.993	1.048	38,165,438	1.0247	7.07%
2018-09-12	0	2.830	2.830	2.840	2.800	2.900	9,794,277	27,697,297	2.8279	0.979	0.979	0.982	0.968	1.003	28,320,528	0.9780	-2.41%
2018-09-11	0	2.900	2.890	2.900	2.860	2.950	4,087,383	11,851,540	2.8995	1.003	0.999	1.003	0.989	1.020	11,818,825	1.0028	-1.02%
2018-09-10	0	2.930	2.930	2.940	2.900	3.060	11,450,174	33,569,910	2.9318	1.013	1.013	1.017	1.003	1.058	33,108,618	1.0139	-3.93%
2018-09-07	0	3.050	3.040	3.050	3.020	3.100	6,411,000	19,539,220	3.0478	1.055	1.051	1.055	1.044	1.072	18,537,653	1.0540	0.33%
2018-09-06	0	3.040	3.030	3.040	3.020	3.220	12,477,581	38,312,271	3.0705	1.051	1.048	1.051	1.044	1.114	36,079,405	1.0619	-4.10%
2018-09-05	0	3.170	3.160	3.170	3.150	3.220	11,460,744	36,468,283	3.1820	1.096	1.093	1.096	1.089	1.114	33,139,181	1.1005	0.63%
2018-09-04	0	3.150	3.140	3.150	3.110	3.170	4,200,246	13,169,849	3.1355	1.089	1.086	1.089	1.076	1.096	12,145,173	1.0844	0.96%
2018-09-03	0	3.120	3.110	3.120	3.110	3.280	9,365,584	29,463,992	3.1460	1.079	1.076	1.079	1.076	1.134	27,080,946	1.0880	-4.59%
2018-08-31	0	3.270	3.260	3.270	3.170	3.270	15,485,279	49,937,456	3.2248	1.131	1.127	1.131	1.096	1.131	44,776,279	1.1153	-1.21%
2018-08-30	0	3.310	3.300	3.310	3.290	3.380	4,551,288	15,105,367	3.3189	1.145	1.141	1.145	1.138	1.169	13,160,224	1.1478	-0.60%
2018-08-29	0	3.330	3.320	3.330	3.280	3.370	3,746,500	12,504,535	3.3377	1.152	1.148	1.152	1.134	1.165	10,833,149	1.1543	0.00%
2018-08-28	0	3.330	3.310	3.330	3.260	3.340	4,509,468	14,893,594	3.3027	1.152	1.145	1.152	1.127	1.155	13,039,300	1.1422	1.52%
2018-08-27	0	3.280	3.280	3.290	3.240	3.310	6,032,825	19,809,744	3.2837	1.134	1.134	1.138	1.121	1.145	17,444,145	1.1356	1.23%
2018-08-24	0	3.240	3.210	3.240	3.190	3.240	4,281,000	13,769,810	3.2165	1.121	1.110	1.121	1.103	1.121	12,378,676	1.1124	0.00%
2018-08-23	0	3.240	3.240	3.250	3.210	3.270	7,680,361	24,862,370	3.2371	1.121	1.121	1.124	1.110	1.131	22,208,059	1.1195	-0.92%
2018-08-22	0	3.270	3.260	3.270	3.230	3.290	5,296,000	17,295,600	3.2658	1.131	1.127	1.131	1.117	1.138	15,313,587	1.1294	0.00%
2018-08-21	0	3.270	3.260	3.270	3.190	3.280	11,543,250	37,436,172	3.2431	1.131	1.127	1.131	1.103	1.134	33,377,751	1.1216	2.51%
2018-08-20	0	3.190	3.190	3.200	3.110	3.220	9,464,500	30,073,927	3.1776	1.103	1.103	1.107	1.076	1.114	27,366,965	1.0989	1.59%
2018-08-17	0	3.140	3.130	3.140	3.120	3.220	7,046,928	22,317,064	3.1669	1.086	1.082	1.086	1.079	1.114	20,376,463	1.0952	0.00%
2018-08-16	0	3.140	3.120	3.140	3.050	3.180	6,464,124	20,190,545	3.1235	1.086	1.079	1.086	1.055	1.100	18,691,263	1.0802	-0.32%
2018-08-15	0	3.150	3.140	3.150	3.130	3.290	12,776,775	40,507,817	3.1704	1.089	1.086	1.089	1.082	1.138	36,944,535	1.0964	-3.96%
2018-08-14	0	3.280	3.280	3.290	3.230	3.320	7,455,000	24,295,640	3.2590	1.134	1.134	1.138	1.117	1.148	21,556,419	1.1271	-0.30%
2018-08-13	0	3.290	3.290	3.310	3.250	3.400	6,864,635	22,665,712	3.3018	1.138	1.138	1.145	1.124	1.176	19,849,356	1.1419	-4.91%
2018-08-10	0	3.460	3.450	3.460	3.390	3.470	12,961,000	44,408,375	3.4263	1.197	1.193	1.197	1.172	1.200	37,477,229	1.1849	0.00%
2018-08-09	0	3.460	3.450	3.460	3.290	3.460	15,962,270	54,436,855	3.4103	1.197	1.193	1.197	1.138	1.197	46,155,517	1.1794	3.28%
2018-08-08	0	3.350	3.330	3.350	3.200	3.350	8,729,475	28,676,479	3.2850	1.159	1.152	1.159	1.107	1.159	25,241,612	1.1361	1.52%
2018-08-07	0	3.300	3.290	3.300	3.210	3.300	6,388,800	20,874,437	3.2673	1.141	1.138	1.141	1.110	1.141	18,473,460	1.1300	1.54%
2018-08-06	0	3.250	3.240	3.250	3.200	3.330	8,149,500	26,469,607	3.2480	1.124	1.121	1.124	1.107	1.152	23,564,592	1.1233	-0.31%
2018-08-03	0	3.260	3.250	3.260	3.200	3.290	6,824,700	22,142,380	3.2444	1.127	1.124	1.127	1.107	1.138	19,733,882	1.1220	0.62%
2018-08-02	0	3.240	3.240	3.250	3.210	3.340	8,875,000	28,834,055	3.2489	1.121	1.121	1.124	1.110	1.155	25,662,403	1.1236	-2.99%
2018-08-01	0	3.340	3.330	3.340	3.300	3.380	14,374,000	47,941,090	3.3353	1.155	1.152	1.155	1.141	1.169	41,562,973	1.1535	1.83%
2018-07-31	0	3.280	3.270	3.280	3.270	3.370	10,120,300	33,431,000	3.3034	1.134	1.131	1.134	1.131	1.165	29,263,236	1.1424	-2.38%
2018-07-30	0	3.360	3.350	3.360	3.340	3.430	4,790,500	16,148,530	3.3709	1.162	1.159	1.162	1.155	1.186	13,851,915	1.1658	-0.88%
2018-07-27	0	3.390	3.380	3.390	3.330	3.390	3,847,000	12,960,295	3.3689	1.172	1.169	1.172	1.152	1.172	11,123,748	1.1651	1.19%
2018-07-26	0	3.350	3.340	3.350	3.320	3.430	7,053,000	23,749,305	3.3673	1.159	1.155	1.159	1.148	1.186	20,394,020	1.1645	0.30%
2018-07-25	0	3.340	3.330	3.340	3.330	3.470	6,641,808	22,373,714	3.3686	1.155	1.152	1.155	1.152	1.200	19,205,043	1.1650	-1.76%
2018-07-24	0	3.400	3.400	3.410	3.270	3.450	7,356,500	25,017,395	3.4007	1.176	1.176	1.179	1.131	1.193	21,271,602	1.1761	3.66%
2018-07-23	0	3.280	3.280	3.290	3.140	3.290	5,398,988	17,351,501	3.2138	1.134	1.134	1.138	1.086	1.138	15,611,381	1.1115	1.23%
2018-07-20	0	3.240	3.230	3.240	3.150	3.310	10,913,558	34,928,824	3.2005	1.121	1.117	1.121	1.089	1.145	31,556,972	1.1068	-1.52%
2018-07-19	0	3.290	3.280	3.290	3.260	3.310	5,207,500	17,084,200	3.2807	1.138	1.134	1.138	1.127	1.145	15,057,686	1.1346	0.30%
2018-07-18	0	3.280	3.270	3.280	3.250	3.380	9,138,000	30,230,405	3.3082	1.134	1.131	1.134	1.124	1.169	26,422,878	1.1441	-0.91%
2018-07-17	0	3.310	3.310	3.320	3.280	3.350	5,886,988	19,493,297	3.3113	1.145	1.145	1.148	1.134	1.159	17,022,452	1.1452	0.00%
2018-07-16	0	3.310	3.300	3.310	3.260	3.360	4,056,500	13,366,210	3.2950	1.145	1.141	1.145	1.127	1.162	11,729,525	1.1395	-0.60%
2018-07-13	0	3.330	3.310	3.330	3.310	3.390	4,506,947	15,047,250	3.3387	1.152	1.145	1.152	1.145	1.172	13,032,010	1.1546	0.00%
2018-07-12	0	3.330	3.330	3.340	3.250	3.370	6,325,375	21,025,640	3.3240	1.152	1.152	1.155	1.124	1.165	18,290,065	1.1496	1.52%
2018-07-11	0	3.280	3.270	3.280	3.220	3.320	9,077,630	29,628,625	3.2639	1.134	1.131	1.134	1.114	1.148	26,248,316	1.1288	-2.09%
2018-07-10	0	3.350	3.350	3.360	3.350	3.450	4,687,055	15,845,427	3.3807	1.159	1.159	1.162	1.159	1.193	13,552,799	1.1692	-1.47%
2018-07-09	0	3.400	3.390	3.400	3.380	3.460	8,059,500	27,525,410	3.4153	1.176	1.172	1.176	1.169	1.197	23,304,354	1.1811	1.49%
2018-07-06	0	3.350	3.340	3.350	3.240	3.420	12,455,312	41,369,505	3.3214	1.159	1.155	1.159	1.121	1.183	36,015,013	1.1487	0.00%
2018-07-05	0	3.350	3.350	3.360	3.220	3.440	15,174,938	50,261,794	3.3122	1.159	1.159	1.162	1.114	1.190	43,878,916	1.1455	-1.18%
2018-07-04	0	3.390	3.390	3.410	3.370	3.500	7,333,444	25,023,772	3.4123	1.172	1.172	1.179	1.165	1.210	21,204,935	1.1801	-3.14%
2018-07-03	0	3.500	3.490	3.500	3.350	3.550	15,917,000	54,729,846	3.4385	1.210	1.207	1.210	1.159	1.228	46,024,617	1.1891	-2.78%
2018-06-29	0	3.600	3.570	3.600	3.320	3.600	24,412,500	85,631,442	3.5077	1.245	1.235	1.245	1.148	1.245	70,589,681	1.2131	8.76%
2018-06-28	0	3.310	3.300	3.310	3.280	3.430	23,979,752	80,199,586	3.3445	1.145	1.141	1.145	1.134	1.186	69,338,374	1.1566	-1.49%
2018-06-27	0	3.360	3.360	3.370	3.350	3.620	26,219,000	90,262,947	3.4427	1.162	1.162	1.165	1.159	1.252	75,813,245	1.1906	-4.27%
2018-06-26	0	3.510	3.500	3.510	3.450	3.750	46,403,538	164,239,347	3.5394	1.214	1.210	1.214	1.193	1.297	134,177,612	1.2240	-6.90%
2018-06-25	0	3.770	3.770	3.780	3.770	3.850	7,063,750	26,819,157	3.7967	1.304	1.304	1.307	1.304	1.331	20,425,104	1.3130	-0.79%
2018-06-22	0	3.800	3.800	3.830	3.750	3.840	10,987,000	41,662,290	3.7920	1.314	1.314	1.325	1.297	1.328	31,769,332	1.3114	0.53%
2018-06-21	0	3.780	3.780	3.790	3.780	3.890	15,211,750	58,277,000	3.8311	1.307	1.307	1.311	1.307	1.345	43,985,359	1.3249	-0.79%
2018-06-20	0	3.810	3.810	3.820	3.760	3.880	12,941,353	49,433,998	3.8198	1.318	1.318	1.321	1.300	1.342	37,420,419	1.3210	-1.04%
2018-06-19	0	3.850	3.830	3.850	3.800	4.080	32,220,500	124,859,870	3.8752	1.331	1.325	1.331	1.314	1.411	93,166,813	1.3402	-6.78%
2018-06-15	0	4.130	4.130	4.140	4.060	4.180	21,437,237	88,387,334	4.1231	1.428	1.428	1.432	1.404	1.446	61,986,594	1.4259	-0.72%
2018-06-14	0	4.160	4.140	4.160	4.100	4.220	7,447,823	30,872,248	4.1451	1.439	1.432	1.439	1.418	1.459	21,535,666	1.4335	-0.24%
2018-06-13	0	4.170	4.170	4.180	4.170	4.270	5,240,911	22,012,856	4.2002	1.442	1.442	1.446	1.442	1.477	15,154,295	1.4526	-1.18%
2018-06-12	0	4.220	4.220	4.230	4.120	4.230	12,608,367	52,846,979	4.1914	1.459	1.459	1.463	1.425	1.463	36,457,577	1.4495	1.20%
2018-06-11	0	4.170	4.160	4.170	4.140	4.260	19,245,529	80,186,630	4.1665	1.442	1.439	1.442	1.432	1.473	55,649,186	1.4409	-1.42%
2018-06-08	0	4.230	4.230	4.240	4.230	4.370	11,407,000	48,702,257	4.2695	1.463	1.463	1.466	1.463	1.511	32,983,778	1.4766	-2.53%
2018-06-07	0	4.340	4.320	4.340	4.310	4.450	10,985,000	47,921,037	4.3624	1.501	1.494	1.501	1.491	1.539	31,763,549	1.5087	-0.69%
2018-06-06	0	4.370	4.370	4.380	4.350	4.470	11,784,000	51,880,005	4.4026	1.511	1.511	1.515	1.504	1.546	34,073,888	1.5226	-0.91%
2018-06-05	0	4.410	4.400	4.410	4.360	4.480	27,587,215	121,837,244	4.4164	1.525	1.522	1.525	1.508	1.549	79,769,491	1.5274	0.92%
2018-06-04	0	4.370	4.360	4.370	4.360	4.450	12,091,000	53,087,875	4.3907	1.511	1.508	1.511	1.508	1.539	34,961,591	1.5185	0.46%
2018-06-01	0	4.350	4.340	4.350	4.320	4.450	17,591,953	77,001,462	4.3771	1.504	1.501	1.504	1.494	1.539	50,867,808	1.5138	-1.36%
2018-05-31	0	4.410	4.410	4.420	4.290	4.440	203,413,275	893,352,717	4.3918	1.525	1.525	1.529	1.484	1.536	588,177,294	1.5188	1.38%
2018-05-30	0	4.350	4.350	4.360	4.350	4.500	28,770,735	126,517,950	4.3975	1.504	1.504	1.508	1.504	1.556	83,191,685	1.5208	-5.84%
2018-05-29	0	4.620	4.600	4.620	4.530	4.740	28,528,340	132,517,409	4.6451	1.598	1.591	1.598	1.567	1.639	82,490,790	1.6065	-0.22%
2018-05-28	0	4.630	4.630	4.640	4.510	4.700	26,263,980	121,475,914	4.6252	1.601	1.601	1.605	1.560	1.625	75,943,307	1.5996	2.66%
2018-05-25	0	4.510	4.510	4.540	4.480	4.680	25,505,000	116,745,623	4.5774	1.560	1.560	1.570	1.549	1.619	73,748,687	1.5830	-0.22%
2018-05-24	0	4.520	4.520	4.530	4.500	4.680	20,126,400	92,029,224	4.5726	1.563	1.563	1.567	1.556	1.619	58,196,258	1.5814	-2.38%
2018-05-23	0	4.630	4.630	4.640	4.540	4.780	23,486,525	108,332,018	4.6125	1.601	1.601	1.605	1.570	1.653	67,912,189	1.5952	-2.11%
2018-05-21	0	4.730	4.730	4.740	4.600	4.820	77,460,199	367,424,182	4.7434	1.636	1.636	1.639	1.591	1.667	223,979,139	1.6404	5.11%
2018-05-18	0	4.500	4.490	4.500	4.230	4.550	37,319,891	166,652,598	4.4655	1.556	1.553	1.556	1.463	1.574	107,911,898	1.5443	3.93%
2018-05-17	0	4.330	4.320	4.330	4.230	4.450	17,437,108	75,657,252	4.3389	1.497	1.494	1.497	1.463	1.539	50,420,067	1.5005	-0.23%
2018-05-16	0	4.340	4.340	4.350	4.170	4.380	40,945,132	176,549,395	4.3119	1.501	1.501	1.504	1.442	1.515	118,394,421	1.4912	3.33%
2018-05-15	0	4.200	4.200	4.220	4.030	4.250	40,866,667	170,467,827	4.1713	1.453	1.453	1.459	1.394	1.470	118,167,537	1.4426	3.96%
2018-05-14	0	4.040	4.030	4.040	3.930	4.040	10,621,750	42,526,880	4.0038	1.397	1.394	1.397	1.359	1.397	30,713,198	1.3846	3.32%
2018-05-11	0	3.910	3.910	3.920	3.900	3.990	8,494,469	33,373,887	3.9289	1.352	1.352	1.356	1.349	1.380	24,562,083	1.3588	-1.26%
2018-05-10	0	3.960	3.960	3.970	3.940	4.010	6,575,425	26,164,684	3.9792	1.370	1.370	1.373	1.363	1.387	19,013,094	1.3761	-0.50%
2018-05-09	0	3.980	3.970	3.980	3.950	4.000	3,508,500	13,945,957	3.9749	1.376	1.373	1.376	1.366	1.383	10,144,962	1.3747	-0.25%
2018-05-08	0	3.990	3.980	3.990	3.930	4.060	10,870,036	43,267,612	3.9804	1.380	1.376	1.380	1.359	1.404	31,431,126	1.3766	2.57%
2018-05-07	0	3.890	3.890	3.910	3.850	3.940	6,731,592	26,199,757	3.8921	1.345	1.345	1.352	1.331	1.363	19,464,657	1.3460	0.00%
2018-05-04	0	3.890	3.880	3.890	3.860	3.940	7,314,500	28,495,077	3.8957	1.345	1.342	1.345	1.335	1.363	21,150,158	1.3473	-0.26%
2018-05-03	0	3.900	3.890	3.900	3.820	3.930	8,182,106	31,749,319	3.8803	1.349	1.345	1.349	1.321	1.359	23,658,874	1.3420	0.00%
2018-05-02	0	3.900	3.900	3.910	3.870	4.090	36,676,400	145,320,737	3.9622	1.349	1.349	1.352	1.338	1.414	106,051,219	1.3703	-2.99%
2018-04-30	0	4.020	4.020	4.030	3.980	4.050	11,974,146	48,128,123	4.0193	1.390	1.390	1.394	1.376	1.401	34,623,703	1.3900	1.26%
2018-04-27	0	3.970	3.960	3.970	3.890	3.980	6,857,500	26,942,470	3.9289	1.373	1.370	1.373	1.345	1.376	19,828,725	1.3588	0.76%
2018-04-26	0	3.940	3.930	3.940	3.880	3.970	5,177,128	20,323,105	3.9256	1.363	1.359	1.363	1.342	1.373	14,969,864	1.3576	0.00%
2018-04-25	0	3.940	3.930	3.940	3.870	3.980	14,957,210	58,451,558	3.9079	1.363	1.359	1.363	1.338	1.376	43,249,347	1.3515	-1.01%
2018-04-24	0	3.980	3.970	3.980	3.910	4.020	10,693,795	42,499,343	3.9742	1.376	1.373	1.376	1.352	1.390	30,921,519	1.3744	0.51%
2018-04-23	0	3.960	3.940	3.960	3.880	3.970	6,297,700	24,789,860	3.9363	1.370	1.363	1.370	1.342	1.373	18,210,041	1.3613	1.54%
2018-04-20	0	3.900	3.890	3.900	3.890	4.000	12,566,574	49,449,270	3.9350	1.349	1.345	1.349	1.345	1.383	36,336,731	1.3609	-0.51%
2018-04-19	0	3.920	3.910	3.920	3.880	4.000	22,505,135	88,794,823	3.9455	1.356	1.352	1.356	1.342	1.383	65,074,462	1.3645	2.62%
2018-04-18	0	3.820	3.810	3.820	3.650	3.850	16,950,078	63,522,671	3.7476	1.321	1.318	1.321	1.262	1.331	49,011,801	1.2961	1.06%
2018-04-17	0	3.780	3.770	3.780	3.760	3.890	10,760,878	41,070,679	3.8167	1.307	1.304	1.307	1.300	1.345	31,115,492	1.3199	-1.05%
2018-04-16	0	3.820	3.820	3.830	3.810	3.910	12,589,000	48,333,675	3.8394	1.321	1.321	1.325	1.318	1.352	36,401,577	1.3278	-2.30%
2018-04-13	0	3.910	3.900	3.910	3.870	3.960	7,919,790	30,922,599	3.9045	1.352	1.349	1.352	1.338	1.370	22,900,377	1.3503	0.00%
2018-04-12	0	3.910	3.900	3.910	3.880	4.010	8,453,663	33,305,297	3.9397	1.352	1.349	1.352	1.342	1.387	24,444,091	1.3625	-2.25%
2018-04-11	0	4.000	4.000	4.030	3.900	4.050	51,836,121	205,551,300	3.9654	1.383	1.383	1.394	1.349	1.401	149,886,134	1.3714	2.30%
2018-04-10	0	3.910	3.910	3.920	3.850	3.930	16,489,129	64,275,394	3.8980	1.352	1.352	1.356	1.331	1.359	47,678,950	1.3481	0.51%
2018-04-09	0	3.890	3.880	3.890	3.780	3.910	10,831,078	41,960,131	3.8740	1.345	1.342	1.345	1.307	1.352	31,318,478	1.3398	1.04%
2018-04-06	0	3.850	3.840	3.850	3.800	3.890	12,442,344	47,762,252	3.8387	1.331	1.328	1.331	1.314	1.345	35,977,515	1.3276	0.26%
2018-04-04	0	3.840	3.840	3.850	3.830	3.920	10,606,331	41,068,681	3.8721	1.328	1.328	1.331	1.325	1.356	30,668,613	1.3391	-1.54%
2018-04-03	0	3.900	3.890	3.900	3.750	3.920	11,280,341	43,193,890	3.8291	1.349	1.345	1.349	1.297	1.356	32,617,539	1.3243	0.26%
2018-03-29	0	3.890	3.890	3.910	3.860	3.960	11,630,650	45,360,011	3.9000	1.345	1.345	1.352	1.335	1.370	33,630,471	1.3488	-0.51%
2018-03-28	0	3.910	3.900	3.910	3.880	4.000	13,533,877	53,279,916	3.9368	1.352	1.349	1.352	1.342	1.383	39,133,725	1.3615	-2.98%
2018-03-27	0	4.030	4.020	4.030	4.010	4.130	12,048,150	48,732,756	4.0448	1.394	1.390	1.394	1.387	1.428	34,837,688	1.3989	0.25%
2018-03-26	0	4.020	4.000	4.020	3.870	4.020	14,549,921	57,340,172	3.9409	1.390	1.383	1.390	1.338	1.390	42,071,655	1.3629	1.01%
2018-03-23	0	3.980	3.980	3.990	3.770	4.050	49,223,000	191,907,590	3.8987	1.376	1.376	1.380	1.304	1.401	142,330,194	1.3483	-5.01%
2018-03-22	0	4.190	4.180	4.190	4.170	4.300	12,227,247	51,396,840	4.2035	1.449	1.446	1.449	1.442	1.487	35,355,554	1.4537	-1.18%
2018-03-21	0	4.240	4.230	4.240	4.220	4.360	9,735,300	41,731,163	4.2866	1.466	1.463	1.466	1.459	1.508	28,149,994	1.4825	0.00%
2018-03-20	0	4.240	4.240	4.250	4.180	4.250	7,094,047	29,944,665	4.2211	1.466	1.466	1.470	1.446	1.470	20,512,709	1.4598	0.00%
2018-03-19	0	4.240	4.240	4.250	4.220	4.310	9,766,308	41,750,332	4.2749	1.466	1.466	1.470	1.459	1.491	28,239,655	1.4784	-0.24%
2018-03-16	0	4.250	4.250	4.260	4.180	4.310	11,884,128	50,569,796	4.2552	1.470	1.470	1.473	1.446	1.491	34,363,412	1.4716	1.19%
2018-03-15	0	4.200	4.200	4.220	4.190	4.280	6,830,183	28,830,024	4.2210	1.453	1.453	1.459	1.449	1.480	19,749,736	1.4598	-0.94%
2018-03-14	0	4.240	4.240	4.250	4.180	4.300	9,520,958	40,217,499	4.2241	1.466	1.466	1.470	1.446	1.487	27,530,216	1.4608	-1.40%
2018-03-13	0	4.300	4.290	4.300	4.270	4.370	8,568,511	36,902,042	4.3067	1.487	1.484	1.487	1.477	1.511	24,776,179	1.4894	-0.69%
2018-03-12	0	4.330	4.320	4.330	4.230	4.400	23,199,920	100,143,319	4.3165	1.497	1.494	1.497	1.463	1.522	67,083,459	1.4928	2.12%
2018-03-09	0	4.240	4.230	4.240	4.140	4.400	39,839,450	170,611,975	4.2825	1.466	1.463	1.466	1.432	1.522	115,197,299	1.4810	2.42%
2018-03-08	0	4.140	4.130	4.140	3.930	4.180	21,846,114	89,335,646	4.0893	1.432	1.428	1.432	1.359	1.446	63,168,877	1.4142	5.61%
2018-03-07	0	3.920	3.910	3.920	3.890	4.020	17,347,500	68,398,797	3.9429	1.356	1.352	1.356	1.345	1.390	50,160,962	1.3636	-2.00%
2018-03-06	0	4.000	3.990	4.000	3.930	4.010	12,145,584	48,398,097	3.9848	1.383	1.380	1.383	1.359	1.387	35,119,422	1.3781	2.30%
2018-03-05	0	3.910	3.910	3.920	3.870	4.020	19,540,860	76,487,838	3.9143	1.352	1.352	1.356	1.338	1.390	56,503,147	1.3537	-2.25%
2018-03-02	0	4.000	3.990	4.000	3.990	4.100	17,091,958	68,998,991	4.0369	1.383	1.380	1.383	1.380	1.418	49,422,053	1.3961	-2.91%
2018-03-01	0	4.120	4.120	4.130	4.010	4.160	9,851,925	40,374,577	4.0981	1.425	1.425	1.428	1.387	1.439	28,487,219	1.4173	0.24%
2018-02-28	0	4.110	4.110	4.120	4.030	4.210	11,990,300	49,292,156	4.1110	1.421	1.421	1.425	1.394	1.456	34,670,413	1.4217	-0.72%
2018-02-27	0	4.140	4.140	4.150	4.110	4.230	18,491,638	77,205,597	4.1752	1.432	1.432	1.435	1.421	1.463	53,469,281	1.4439	-1.19%
2018-02-26	0	4.190	4.180	4.190	4.120	4.250	12,950,650	54,215,720	4.1863	1.449	1.446	1.449	1.425	1.470	37,447,302	1.4478	-0.71%
2018-02-23	0	4.220	4.210	4.220	4.190	4.260	10,171,492	42,883,750	4.2161	1.459	1.456	1.459	1.449	1.473	29,411,260	1.4581	0.72%
2018-02-22	0	4.190	4.190	4.200	4.120	4.250	15,944,525	66,958,369	4.1995	1.449	1.449	1.453	1.425	1.470	46,104,206	1.4523	-0.24%
2018-02-21	0	4.200	4.190	4.200	4.030	4.200	11,798,937	48,825,040	4.1381	1.453	1.449	1.453	1.394	1.453	34,117,079	1.4311	2.94%
2018-02-20	0	4.080	4.070	4.080	4.000	4.130	5,866,576	23,879,594	4.0704	1.411	1.408	1.411	1.383	1.428	16,963,430	1.4077	-0.49%
2018-02-15	0	4.100	4.100	4.110	4.070	4.130	7,662,500	31,388,208	4.0963	1.418	1.418	1.421	1.408	1.428	22,156,413	1.4167	1.23%
2018-02-14	0	4.050	4.040	4.050	3.970	4.080	6,000,173	24,126,251	4.0209	1.401	1.397	1.401	1.373	1.411	17,349,731	1.3906	1.00%
2018-02-13	0	4.010	4.000	4.010	3.980	4.120	13,798,958	55,659,678	4.0336	1.387	1.383	1.387	1.376	1.425	39,900,217	1.3950	2.04%
2018-02-12	0	3.930	3.930	3.940	3.850	3.990	18,732,900	73,710,244	3.9348	1.359	1.359	1.363	1.331	1.380	54,166,900	1.3608	-0.25%
2018-02-09	0	3.940	3.940	3.950	3.750	4.080	46,532,518	180,764,343	3.8847	1.363	1.363	1.366	1.297	1.411	134,550,562	1.3435	-5.06%
2018-02-08	0	4.150	4.140	4.150	4.060	4.180	17,137,280	70,884,396	4.1363	1.435	1.432	1.435	1.404	1.446	49,553,103	1.4305	1.22%
2018-02-07	0	4.100	4.090	4.100	4.060	4.280	30,546,633	126,518,029	4.1418	1.418	1.414	1.418	1.404	1.480	88,326,762	1.4324	-0.73%
2018-02-06	0	4.130	4.120	4.130	4.090	4.370	40,061,045	167,850,469	4.1899	1.428	1.425	1.428	1.414	1.511	115,838,050	1.4490	-7.40%
2018-02-05	0	4.460	4.450	4.460	4.190	4.530	24,186,527	106,180,385	4.3901	1.542	1.539	1.542	1.449	1.567	69,936,271	1.5182	0.22%
2018-02-02	0	4.450	4.450	4.460	4.260	4.460	28,644,600	126,005,429	4.3989	1.539	1.539	1.542	1.473	1.542	82,826,961	1.5213	2.30%
2018-02-01	0	4.350	4.340	4.350	4.320	4.690	43,616,626	193,518,595	4.4368	1.504	1.501	1.504	1.494	1.622	126,119,149	1.5344	-6.05%
2018-01-31	0	4.630	4.620	4.630	4.420	4.630	40,915,480	185,583,330	4.5358	1.601	1.598	1.601	1.529	1.601	118,308,681	1.5686	1.31%
2018-01-30	0	4.570	4.570	4.580	4.480	4.790	47,452,062	218,107,011	4.5964	1.580	1.580	1.584	1.549	1.657	137,209,459	1.5896	-4.39%
2018-01-29	0	4.780	4.780	4.790	4.680	4.890	80,518,074	385,709,450	4.7903	1.653	1.653	1.657	1.619	1.691	232,821,102	1.6567	3.69%
2018-01-26	0	4.610	4.610	4.620	4.410	4.680	58,668,320	270,391,897	4.6088	1.594	1.594	1.598	1.525	1.619	169,641,700	1.5939	4.06%
2018-01-25	0	4.430	4.420	4.430	4.310	4.570	49,415,156	219,602,182	4.4440	1.532	1.529	1.532	1.491	1.580	142,885,821	1.5369	0.68%
2018-01-24	0	4.400	4.390	4.400	4.200	4.400	46,004,360	198,916,190	4.3239	1.522	1.518	1.522	1.453	1.522	133,023,373	1.4953	4.27%
2018-01-23	0	4.220	4.220	4.230	4.160	4.240	21,422,511	89,954,345	4.1991	1.459	1.459	1.463	1.439	1.466	61,944,013	1.4522	-0.47%
2018-01-22	0	4.240	4.230	4.240	4.180	4.270	14,268,650	60,170,662	4.2170	1.466	1.463	1.466	1.446	1.477	41,258,349	1.4584	-0.24%
2018-01-19	0	4.250	4.250	4.270	4.040	4.310	36,903,815	156,506,322	4.2409	1.470	1.470	1.477	1.397	1.491	106,708,798	1.4667	3.91%
2018-01-18	0	4.090	4.080	4.090	4.020	4.100	15,788,573	64,114,647	4.0608	1.414	1.411	1.414	1.390	1.418	45,653,265	1.4044	1.49%
2018-01-17	0	4.030	4.030	4.040	3.950	4.090	26,618,816	106,354,037	3.9954	1.394	1.394	1.397	1.366	1.414	76,969,328	1.3818	-1.47%
2018-01-16	0	4.090	4.090	4.100	4.030	4.100	10,098,324	41,243,486	4.0842	1.414	1.414	1.418	1.394	1.418	29,199,692	1.4125	1.24%
2018-01-15	0	4.040	4.030	4.040	4.020	4.280	28,861,722	118,646,611	4.1109	1.397	1.394	1.397	1.390	1.480	83,454,777	1.4217	-4.49%
2018-01-12	0	4.230	4.230	4.240	4.180	4.250	10,664,250	44,955,872	4.2156	1.463	1.463	1.466	1.446	1.470	30,836,088	1.4579	0.95%
2018-01-11	0	4.190	4.180	4.190	4.160	4.250	12,029,294	50,510,610	4.1990	1.449	1.446	1.449	1.439	1.470	34,783,165	1.4522	-0.48%
2018-01-10	0	4.210	4.210	4.220	4.200	4.280	20,241,736	85,838,676	4.2407	1.456	1.456	1.459	1.453	1.480	58,529,757	1.4666	0.24%
2018-01-09	0	4.200	4.190	4.200	4.170	4.450	42,715,076	181,819,684	4.2566	1.453	1.449	1.453	1.442	1.539	123,512,282	1.4721	-5.83%
2018-01-08	0	4.460	4.440	4.460	4.330	4.460	34,763,138	153,597,934	4.4184	1.542	1.536	1.542	1.497	1.542	100,518,948	1.5280	2.53%
2018-01-05	0	4.350	4.340	4.350	4.200	4.360	28,925,712	123,914,986	4.2839	1.504	1.501	1.504	1.453	1.508	83,639,807	1.4815	2.35%
2018-01-04	0	4.250	4.250	4.260	4.160	4.280	21,882,910	92,987,314	4.2493	1.470	1.470	1.473	1.439	1.480	63,275,274	1.4696	0.71%
2018-01-03	0	4.220	4.210	4.220	4.140	4.250	35,564,472	149,966,640	4.2168	1.459	1.456	1.459	1.432	1.470	102,836,036	1.4583	1.93%
2018-01-02	0	4.140	4.120	4.140	4.040	4.150	23,332,312	95,896,172	4.1100	1.432	1.425	1.432	1.397	1.435	67,466,276	1.4214	2.73%
2017-12-29	0	4.030	4.030	4.040	3.980	4.050	10,072,000	40,467,990	4.0179	1.394	1.394	1.397	1.376	1.401	29,123,575	1.3895	1.26%
2017-12-28	0	3.980	3.980	3.990	3.930	4.000	12,071,200	47,958,894	3.9730	1.376	1.376	1.380	1.359	1.383	34,904,338	1.3740	1.02%
2017-12-27	0	3.940	3.930	3.940	3.930	4.090	14,268,312	57,218,167	4.0102	1.363	1.359	1.363	1.359	1.414	41,257,372	1.3869	-1.50%
2017-12-22	0	4.000	3.990	4.000	3.980	4.080	7,994,000	32,042,915	4.0084	1.383	1.380	1.383	1.376	1.411	23,114,958	1.3862	-1.96%
2017-12-21	0	4.080	4.070	4.080	3.990	4.090	17,864,670	72,511,950	4.0590	1.411	1.408	1.411	1.380	1.414	51,656,379	1.4037	1.75%
2017-12-20	0	4.010	4.010	4.020	3.900	4.100	27,206,304	109,366,394	4.0199	1.387	1.387	1.390	1.349	1.418	78,668,073	1.3902	2.04%
2017-12-19	0	3.930	3.920	3.930	3.870	3.940	11,419,301	44,682,303	3.9129	1.359	1.356	1.359	1.338	1.363	33,019,347	1.3532	1.29%
2017-12-18	0	3.880	3.870	3.880	3.850	3.920	4,807,698	18,630,254	3.8751	1.342	1.338	1.342	1.331	1.356	13,901,643	1.3401	-0.26%
2017-12-15	0	3.890	3.890	3.900	3.850	3.940	10,436,998	40,614,789	3.8914	1.345	1.345	1.349	1.331	1.363	30,178,980	1.3458	-1.52%
2017-12-14	0	3.950	3.940	3.950	3.890	3.970	8,188,823	32,164,118	3.9278	1.366	1.363	1.366	1.345	1.373	23,678,296	1.3584	0.25%
2017-12-13	0	3.940	3.930	3.940	3.800	3.960	10,102,502	39,520,681	3.9120	1.363	1.359	1.363	1.314	1.370	29,211,772	1.3529	2.34%
2017-12-12	0	3.850	3.850	3.860	3.840	3.990	15,853,384	62,053,933	3.9142	1.331	1.331	1.335	1.328	1.380	45,840,669	1.3537	-0.77%
2017-12-11	0	3.880	3.870	3.880	3.770	3.960	16,785,000	65,460,835	3.9000	1.342	1.338	1.342	1.304	1.370	48,534,472	1.3487	2.92%
2017-12-08	0	3.770	3.760	3.770	3.700	3.780	7,152,580	26,863,469	3.7558	1.304	1.300	1.304	1.280	1.307	20,681,960	1.2989	1.89%
2017-12-07	0	3.700	3.690	3.700	3.690	3.860	13,124,500	48,833,100	3.7208	1.280	1.276	1.280	1.276	1.335	37,949,996	1.2868	-2.89%
2017-12-06	0	3.810	3.800	3.810	3.750	3.910	12,767,320	48,688,871	3.8136	1.318	1.314	1.318	1.297	1.352	36,917,196	1.3189	-2.56%
2017-12-05	0	3.910	3.900	3.910	3.850	3.980	13,492,957	52,760,045	3.9102	1.352	1.349	1.352	1.331	1.376	39,015,403	1.3523	-2.01%
2017-12-04	0	3.990	3.980	3.990	3.710	4.030	47,387,725	187,603,201	3.9589	1.380	1.376	1.380	1.283	1.394	137,023,426	1.3691	6.97%
2017-12-01	0	3.730	3.720	3.730	3.680	3.760	6,029,750	22,388,462	3.7130	1.290	1.287	1.290	1.273	1.300	17,435,254	1.2841	0.54%
2017-11-30	0	3.710	3.710	3.720	3.680	3.730	4,641,000	17,172,170	3.7001	1.283	1.283	1.287	1.273	1.290	13,419,630	1.2796	0.00%
2017-11-29	0	3.710	3.710	3.720	3.700	3.780	7,701,432	28,685,411	3.7247	1.283	1.283	1.287	1.280	1.307	22,268,986	1.2881	-2.11%
2017-11-28	0	3.790	3.780	3.790	3.650	3.790	9,749,721	36,153,288	3.7081	1.311	1.307	1.311	1.262	1.311	28,191,693	1.2824	1.88%
2017-11-27	0	3.720	3.710	3.720	3.700	3.830	8,356,056	31,390,428	3.7566	1.287	1.283	1.287	1.280	1.325	24,161,857	1.2992	-2.36%
2017-11-24	0	3.810	3.810	3.820	3.800	3.880	9,998,500	38,225,245	3.8231	1.318	1.318	1.321	1.314	1.342	28,911,047	1.3222	0.00%
2017-11-23	0	3.810	3.800	3.810	3.730	3.910	23,359,390	89,557,964	3.8339	1.318	1.314	1.318	1.290	1.352	67,544,573	1.3259	1.60%
2017-11-22	0	3.750	3.750	3.760	3.670	3.790	20,045,600	74,804,106	3.7317	1.297	1.297	1.300	1.269	1.311	57,962,622	1.2906	3.02%
2017-11-21	0	3.640	3.640	3.650	3.560	3.640	16,175,855	58,202,492	3.5981	1.259	1.259	1.262	1.231	1.259	46,773,106	1.2444	1.39%
2017-11-20	0	3.590	3.580	3.590	3.540	3.700	19,324,532	69,275,908	3.5849	1.242	1.238	1.242	1.224	1.280	55,877,626	1.2398	-2.45%
2017-11-17	0	3.680	3.660	3.680	3.650	3.760	15,445,585	56,963,802	3.6880	1.273	1.266	1.273	1.262	1.300	44,661,502	1.2755	-0.54%
2017-11-16	0	3.700	3.700	3.720	3.690	3.800	22,298,150	82,947,829	3.7199	1.280	1.280	1.287	1.276	1.314	64,475,957	1.2865	-0.80%
2017-11-15	0	3.730	3.720	3.730	3.720	3.810	19,136,712	71,896,130	3.7570	1.290	1.287	1.290	1.287	1.318	55,334,537	1.2993	-1.58%
2017-11-14	0	3.790	3.790	3.800	3.770	3.920	43,500,075	165,389,172	3.8020	1.311	1.311	1.314	1.304	1.356	125,782,137	1.3149	-2.32%
2017-11-13	0	3.880	3.870	3.880	3.850	4.000	30,621,712	119,612,914	3.9061	1.342	1.338	1.342	1.331	1.383	88,543,856	1.3509	-2.51%
2017-11-10	0	3.980	3.980	3.990	3.970	4.030	20,377,505	81,203,115	3.9849	1.376	1.376	1.380	1.373	1.394	58,922,338	1.3781	-1.49%
2017-11-09	0	4.040	4.020	4.040	3.960	4.220	67,769,595	276,615,102	4.0817	1.397	1.390	1.397	1.370	1.459	195,958,386	1.4116	2.28%
2017-11-08	0	3.950	3.950	3.960	3.950	4.040	15,030,323	59,876,936	3.9837	1.366	1.366	1.370	1.366	1.397	43,460,756	1.3777	-1.25%
2017-11-07	0	4.000	3.980	4.000	3.910	4.000	15,352,569	60,936,561	3.9691	1.383	1.376	1.383	1.352	1.383	44,392,543	1.3727	2.30%
2017-11-06	0	3.910	3.910	3.920	3.900	4.050	35,982,772	141,434,874	3.9306	1.352	1.352	1.356	1.349	1.401	104,045,567	1.3594	-2.74%
2017-11-03	0	4.020	4.020	4.030	3.980	4.130	29,779,681	120,076,146	4.0322	1.390	1.390	1.394	1.376	1.428	86,109,091	1.3945	-1.95%
2017-11-02	0	4.100	4.090	4.100	4.080	4.210	26,962,247	110,933,034	4.1144	1.418	1.414	1.418	1.411	1.456	77,962,372	1.4229	-2.38%
2017-11-01	0	4.200	4.200	4.210	4.130	4.320	26,596,355	111,173,948	4.1800	1.453	1.453	1.456	1.428	1.494	76,904,382	1.4456	-1.87%
2017-10-31	0	4.280	4.270	4.280	4.220	4.400	38,020,100	162,476,030	4.2734	1.480	1.477	1.480	1.459	1.522	109,936,579	1.4779	-1.83%
2017-10-30	0	4.360	4.360	4.380	4.350	4.560	30,992,340	136,558,209	4.4062	1.508	1.508	1.515	1.504	1.577	89,615,541	1.5238	-2.90%
2017-10-27	0	4.490	4.470	4.490	4.220	4.500	99,483,500	439,753,560	4.4204	1.553	1.546	1.553	1.459	1.556	287,660,360	1.5287	8.19%
2017-10-26	0	4.150	4.140	4.150	4.120	4.230	15,888,373	66,435,768	4.1814	1.435	1.432	1.435	1.425	1.463	45,941,841	1.4461	0.24%
2017-10-25	0	4.140	4.140	4.160	4.100	4.180	10,582,742	43,804,914	4.1393	1.432	1.432	1.439	1.418	1.446	30,600,405	1.4315	0.49%
2017-10-24	0	4.120	4.120	4.130	4.100	4.260	20,477,500	85,513,610	4.1760	1.425	1.425	1.428	1.418	1.473	59,211,477	1.4442	-3.51%
2017-10-23	0	4.270	4.260	4.270	4.090	4.270	36,908,682	154,144,051	4.1764	1.477	1.473	1.477	1.414	1.477	106,722,871	1.4443	4.15%
2017-10-20	0	4.100	4.100	4.110	4.010	4.120	21,749,500	88,609,832	4.0741	1.418	1.418	1.421	1.387	1.425	62,889,514	1.4090	3.27%
2017-10-19	0	3.970	3.970	3.980	3.960	4.130	17,130,167	68,920,024	4.0233	1.373	1.373	1.376	1.370	1.428	49,532,536	1.3914	-2.93%
2017-10-18	0	4.090	4.090	4.100	4.010	4.100	15,258,697	62,062,697	4.0674	1.414	1.414	1.418	1.387	1.418	44,121,108	1.4066	2.25%
2017-10-17	0	4.000	4.000	4.010	3.990	4.090	28,687,464	115,488,880	4.0258	1.383	1.383	1.387	1.380	1.414	82,950,904	1.3923	-0.50%
2017-10-16	0	4.020	4.020	4.030	4.020	4.150	40,342,468	165,148,756	4.0937	1.390	1.390	1.394	1.390	1.435	116,651,795	1.4157	-1.95%
2017-10-13	0	4.100	4.100	4.110	3.980	4.140	31,163,407	126,324,928	4.0536	1.418	1.418	1.421	1.376	1.432	90,110,188	1.4019	0.99%
2017-10-12	0	4.060	4.060	4.070	4.030	4.110	21,567,000	87,575,105	4.0606	1.404	1.404	1.408	1.394	1.421	62,361,809	1.4043	-0.25%
2017-10-11	0	4.070	4.050	4.070	4.050	4.450	106,982,767	440,470,280	4.1172	1.408	1.401	1.408	1.401	1.539	309,344,778	1.4239	-4.46%
2017-10-10	0	4.260	4.260	4.270	4.180	4.290	18,079,000	76,398,580	4.2258	1.473	1.473	1.477	1.446	1.484	52,276,123	1.4614	0.71%
2017-10-09	0	4.230	4.220	4.230	4.200	4.400	21,834,394	92,942,526	4.2567	1.463	1.459	1.463	1.453	1.522	63,134,989	1.4721	-3.42%
2017-10-06	0	4.380	4.380	4.390	4.230	4.440	27,672,116	120,876,530	4.3682	1.515	1.515	1.518	1.463	1.536	80,014,986	1.5107	3.79%
2017-10-04	0	4.220	4.210	4.220	4.180	4.260	12,627,030	53,221,918	4.2149	1.459	1.456	1.459	1.446	1.473	36,511,542	1.4577	0.48%
2017-10-03	0	4.200	4.190	4.200	4.150	4.250	14,671,250	61,718,546	4.2068	1.453	1.449	1.453	1.435	1.470	42,422,483	1.4549	0.24%
2017-09-29	0	4.190	4.180	4.190	4.130	4.210	11,668,798	48,810,277	4.1830	1.449	1.446	1.449	1.428	1.456	33,740,777	1.4466	0.24%
2017-09-28	0	4.180	4.180	4.190	4.170	4.340	17,846,479	75,151,756	4.2110	1.446	1.446	1.449	1.442	1.501	51,603,779	1.4563	-3.69%
2017-09-27	0	4.340	4.330	4.340	4.250	4.350	16,571,250	71,395,301	4.3084	1.501	1.497	1.501	1.470	1.504	47,916,406	1.4900	1.40%
2017-09-26	0	4.280	4.270	4.280	4.170	4.330	29,292,683	125,282,758	4.2769	1.480	1.477	1.480	1.442	1.497	84,700,918	1.4791	1.42%
2017-09-25	0	4.220	4.220	4.240	4.210	4.500	54,485,500	234,766,842	4.3088	1.459	1.459	1.466	1.456	1.556	157,546,915	1.4901	-6.22%
2017-09-22	0	4.500	4.500	4.510	4.460	4.620	60,947,243	275,176,822	4.5150	1.556	1.556	1.560	1.542	1.598	176,231,293	1.5615	-2.81%
2017-09-21	0	4.630	4.630	4.640	4.580	4.930	64,632,500	305,513,797	4.7269	1.601	1.601	1.605	1.584	1.705	186,887,355	1.6347	-5.51%
2017-09-20	0	4.900	4.890	4.900	4.890	4.960	10,895,000	53,547,285	4.9148	1.695	1.691	1.695	1.691	1.715	31,503,311	1.6997	-0.20%
2017-09-19	0	4.910	4.900	4.910	4.900	5.060	18,846,152	93,358,583	4.9537	1.698	1.695	1.698	1.695	1.750	54,494,372	1.7132	0.20%
2017-09-18	0	4.900	4.890	4.900	4.880	5.030	33,624,384	165,414,036	4.9195	1.695	1.691	1.695	1.688	1.740	97,226,197	1.7013	-2.58%
2017-09-15	0	5.030	5.020	5.030	4.910	5.110	29,747,937	148,602,289	4.9954	1.740	1.736	1.740	1.698	1.767	86,017,302	1.7276	0.00%
2017-09-14	0	5.030	5.020	5.030	5.010	5.210	27,824,331	141,535,223	5.0867	1.740	1.736	1.740	1.733	1.802	80,455,121	1.7592	-0.40%
2017-09-13	0	5.050	5.040	5.050	5.050	5.210	23,177,280	118,514,445	5.1134	1.746	1.743	1.746	1.746	1.802	67,017,995	1.7684	-1.94%
2017-09-12	0	5.150	5.140	5.150	4.980	5.270	56,906,914	293,201,093	5.1523	1.781	1.778	1.781	1.722	1.823	164,548,527	1.7819	3.62%
2017-09-11	0	4.970	4.960	4.970	4.950	5.060	16,123,764	80,554,801	4.9960	1.719	1.715	1.719	1.712	1.750	46,622,483	1.7278	0.00%
2017-09-08	0	4.970	4.960	4.970	4.880	5.080	14,013,620	70,149,166	5.0058	1.719	1.715	1.719	1.688	1.757	40,520,920	1.7312	1.84%
2017-09-07	0	4.880	4.870	4.880	4.870	4.990	7,615,750	37,542,847	4.9296	1.688	1.684	1.688	1.684	1.726	22,021,234	1.7048	-1.21%
2017-09-06	0	4.940	4.920	4.940	4.830	4.970	18,102,225	88,467,552	4.8871	1.708	1.702	1.708	1.670	1.719	52,343,279	1.6901	-0.20%
2017-09-05	0	4.950	4.940	4.950	4.920	5.050	22,186,690	110,047,747	4.9601	1.712	1.708	1.712	1.702	1.746	64,153,666	1.7154	-1.59%
2017-09-04	0	5.030	5.030	5.050	4.990	5.140	25,683,503	129,842,975	5.0555	1.740	1.740	1.746	1.726	1.778	74,264,835	1.7484	-2.71%
2017-09-01	0	5.170	5.160	5.170	4.950	5.210	27,237,300	139,602,781	5.1254	1.788	1.785	1.788	1.712	1.802	78,757,699	1.7726	4.23%
2017-08-31	0	4.960	4.950	4.960	4.860	5.160	27,971,830	137,901,776	4.9300	1.715	1.712	1.715	1.681	1.785	80,881,620	1.7050	-2.94%
2017-08-30	0	5.110	5.100	5.110	5.040	5.170	12,300,764	62,654,558	5.0936	1.767	1.764	1.767	1.743	1.788	35,568,131	1.7615	0.00%
2017-08-29	0	5.110	5.100	5.110	5.010	5.180	12,765,000	65,256,091	5.1121	1.767	1.764	1.767	1.733	1.791	36,910,488	1.7680	0.59%
2017-08-28	0	5.080	5.070	5.080	4.980	5.110	10,644,903	53,894,499	5.0629	1.757	1.753	1.757	1.722	1.767	30,780,146	1.7510	1.80%
2017-08-25	0	4.990	4.980	4.990	4.910	5.020	11,726,432	58,313,392	4.9728	1.726	1.722	1.726	1.698	1.736	33,907,428	1.7198	1.42%
2017-08-24	0	4.920	4.920	4.940	4.900	5.080	20,487,954	101,778,666	4.9677	1.702	1.702	1.708	1.695	1.757	59,241,706	1.7180	-2.96%
2017-08-22	0	5.070	5.070	5.090	5.060	5.220	14,646,517	75,016,315	5.1218	1.753	1.753	1.760	1.750	1.805	42,350,966	1.7713	-1.93%
2017-08-21	0	5.170	5.170	5.180	5.060	5.240	18,223,028	94,371,453	5.1787	1.788	1.788	1.791	1.750	1.812	52,692,585	1.7910	1.17%
2017-08-18	0	5.110	5.110	5.120	5.080	5.240	27,874,727	143,678,891	5.1545	1.767	1.767	1.771	1.757	1.812	80,600,843	1.7826	-3.04%
2017-08-17	0	5.270	5.260	5.270	4.950	5.280	43,075,078	223,425,962	5.1869	1.823	1.819	1.823	1.712	1.826	124,553,242	1.7938	7.11%
2017-08-16	0	4.920	4.920	4.930	4.830	4.980	13,184,602	64,499,814	4.8921	1.702	1.702	1.705	1.670	1.722	38,123,783	1.6919	0.20%
2017-08-15	0	4.910	4.890	4.910	4.870	5.140	21,012,265	104,057,529	4.9522	1.698	1.691	1.698	1.684	1.778	60,757,771	1.7127	-1.80%
2017-08-14	0	5.000	4.990	5.000	4.870	5.080	27,152,844	135,797,197	5.0012	1.729	1.726	1.729	1.684	1.757	78,513,491	1.7296	2.46%
2017-08-11	0	4.880	4.880	4.890	4.820	5.210	67,895,392	337,203,170	4.9665	1.688	1.688	1.691	1.667	1.802	196,322,133	1.7176	-7.22%
2017-08-10	0	5.260	5.250	5.260	5.160	5.590	56,137,150	297,162,251	5.2935	1.819	1.816	1.819	1.785	1.933	162,322,725	1.8307	-4.36%
2017-08-09	0	5.500	5.490	5.500	5.230	5.500	41,517,000	222,691,302	5.3639	1.902	1.899	1.902	1.809	1.902	120,047,999	1.8550	1.85%
2017-08-08	0	5.400	5.390	5.400	5.180	5.530	65,568,218	354,618,732	5.4084	1.868	1.864	1.868	1.791	1.912	189,593,020	1.8704	1.12%
2017-08-07	0	5.340	5.340	5.380	5.030	5.400	85,225,208	446,925,823	5.2441	1.847	1.847	1.861	1.740	1.868	246,431,961	1.8136	4.71%
2017-08-04	0	5.100	5.090	5.100	4.810	5.160	80,838,191	407,730,772	5.0438	1.764	1.760	1.764	1.663	1.785	233,746,733	1.7443	6.69%
2017-08-03	0	4.780	4.770	4.780	4.740	4.850	8,147,198	39,046,381	4.7926	1.653	1.650	1.653	1.639	1.677	23,557,936	1.6575	-1.24%
2017-08-02	0	4.840	4.810	4.840	4.690	4.860	21,024,032	100,859,871	4.7974	1.674	1.663	1.674	1.622	1.681	60,791,796	1.6591	2.54%
2017-08-01	0	4.720	4.710	4.720	4.690	4.920	27,958,010	133,112,994	4.7612	1.632	1.629	1.632	1.622	1.702	80,841,659	1.6466	-2.68%
2017-07-31	0	4.850	4.840	4.850	4.670	4.960	58,872,998	285,627,639	4.8516	1.677	1.674	1.677	1.615	1.715	170,233,534	1.6779	5.21%
2017-07-28	0	4.610	4.600	4.610	4.550	4.690	36,111,000	167,112,490	4.6277	1.594	1.591	1.594	1.574	1.622	104,416,343	1.6004	0.22%
2017-07-27	0	4.600	4.600	4.620	4.450	4.760	64,278,408	294,820,059	4.5866	1.591	1.591	1.598	1.539	1.646	185,863,485	1.5862	-1.29%
2017-07-26	0	4.660	4.660	4.670	4.640	5.000	100,592,477	486,206,070	4.8334	1.612	1.612	1.615	1.605	1.729	290,867,009	1.6716	-1.27%
2017-07-25	0	4.720	4.720	4.730	4.660	4.850	29,964,075	141,556,789	4.7242	1.632	1.632	1.636	1.612	1.677	86,642,273	1.6338	-2.68%
2017-07-24	0	4.850	4.850	4.860	4.290	4.880	84,684,245	393,634,457	4.6483	1.677	1.677	1.681	1.484	1.688	244,867,746	1.6075	12.27%
2017-07-21	0	4.320	4.300	4.320	4.240	4.380	14,638,977	63,021,695	4.3051	1.494	1.487	1.494	1.466	1.515	42,329,164	1.4888	0.70%
2017-07-20	0	4.290	4.290	4.300	4.280	4.480	20,510,505	90,142,964	4.3950	1.484	1.484	1.487	1.480	1.549	59,306,913	1.5199	-1.61%
2017-07-19	0	4.360	4.350	4.360	4.180	4.390	32,654,300	140,768,799	4.3109	1.508	1.504	1.508	1.446	1.518	94,421,162	1.4909	2.83%
2017-07-18	0	4.240	4.220	4.240	4.210	4.280	17,168,404	72,706,585	4.2349	1.466	1.459	1.466	1.456	1.480	49,643,099	1.4646	0.47%
2017-07-17	0	4.220	4.210	4.220	4.190	4.300	16,716,920	70,811,828	4.2359	1.459	1.456	1.459	1.449	1.487	48,337,616	1.4649	-0.47%
2017-07-14	0	4.240	4.240	4.250	4.200	4.290	12,944,800	54,940,113	4.2442	1.466	1.466	1.470	1.453	1.484	37,430,386	1.4678	1.19%
2017-07-13	0	4.190	4.180	4.190	4.140	4.280	22,518,912	94,951,317	4.2165	1.449	1.446	1.449	1.432	1.480	65,114,299	1.4582	1.21%
2017-07-12	0	4.140	4.130	4.140	4.090	4.320	23,294,496	97,052,664	4.1663	1.432	1.428	1.432	1.414	1.494	67,356,930	1.4409	-3.72%
2017-07-11	0	4.300	4.290	4.300	4.180	4.340	29,933,606	127,506,258	4.2596	1.487	1.484	1.487	1.446	1.501	86,554,171	1.4731	0.23%
2017-07-10	0	4.290	4.280	4.290	4.120	4.550	99,947,574	435,710,292	4.3594	1.484	1.480	1.484	1.425	1.574	289,002,248	1.5076	5.41%
2017-07-07	0	4.070	4.070	4.080	3.880	4.180	84,238,381	341,317,943	4.0518	1.408	1.408	1.411	1.342	1.446	243,578,513	1.4013	11.20%
2017-07-06	0	3.660	3.620	3.660	3.610	3.680	6,401,500	23,317,987	3.6426	1.266	1.252	1.266	1.248	1.273	18,510,183	1.2597	0.27%
2017-07-05	0	3.650	3.640	3.650	3.590	3.660	5,935,279	21,601,220	3.6395	1.262	1.259	1.262	1.242	1.266	17,162,087	1.2587	0.83%
2017-07-04	0	3.620	3.620	3.630	3.550	3.710	11,571,647	42,001,138	3.6297	1.252	1.252	1.255	1.228	1.283	33,459,862	1.2553	-0.82%
2017-07-03	0	3.650	3.640	3.650	3.610	3.690	9,012,385	32,882,008	3.6485	1.262	1.259	1.262	1.248	1.276	26,059,657	1.2618	-1.08%
2017-06-30	0	3.690	3.680	3.690	3.480	3.690	23,357,894	84,840,766	3.6322	1.276	1.273	1.276	1.204	1.276	67,540,247	1.2562	5.13%
2017-06-29	0	3.510	3.510	3.520	3.500	3.550	4,549,716	16,069,156	3.5319	1.214	1.214	1.217	1.210	1.228	13,155,678	1.2215	0.57%
2017-06-28	0	3.490	3.480	3.490	3.420	3.500	3,264,173	11,349,754	3.4771	1.207	1.204	1.207	1.183	1.210	9,438,482	1.2025	-0.57%
2017-06-27	0	3.510	3.510	3.520	3.490	3.600	5,524,900	19,500,960	3.5296	1.214	1.214	1.217	1.207	1.245	15,975,460	1.2207	-1.13%
2017-06-26	0	3.550	3.540	3.550	3.520	3.630	6,365,500	22,676,511	3.5624	1.228	1.224	1.228	1.217	1.255	18,406,088	1.2320	1.14%
2017-06-23	0	3.510	3.510	3.520	3.490	3.540	4,565,670	16,038,593	3.5129	1.214	1.214	1.217	1.207	1.224	13,201,810	1.2149	0.00%
2017-06-22	0	3.510	3.500	3.510	3.490	3.620	7,929,430	28,098,669	3.5436	1.214	1.210	1.214	1.207	1.252	22,928,251	1.2255	-1.68%
2017-06-21	0	3.570	3.570	3.580	3.430	3.630	24,171,150	86,384,910	3.5739	1.235	1.235	1.238	1.186	1.255	69,891,808	1.2360	4.08%
2017-06-20	0	3.430	3.430	3.440	3.330	3.460	7,430,000	25,341,150	3.4107	1.186	1.186	1.190	1.152	1.197	21,484,130	1.1795	3.00%
2017-06-19	0	3.330	3.320	3.330	3.300	3.350	6,430,792	21,410,743	3.3294	1.152	1.148	1.152	1.141	1.159	18,594,882	1.1514	0.60%
2017-06-16	0	3.310	3.310	3.320	3.300	3.360	7,139,248	23,689,877	3.3183	1.145	1.145	1.148	1.141	1.162	20,643,410	1.1476	-1.19%
2017-06-15	0	3.350	3.340	3.350	3.330	3.400	5,430,877	18,179,709	3.3475	1.159	1.155	1.159	1.152	1.176	15,703,589	1.1577	-0.59%
2017-06-14	0	3.370	3.370	3.380	3.360	3.430	6,345,643	21,457,159	3.3814	1.165	1.165	1.169	1.162	1.186	18,348,670	1.1694	-0.88%
2017-06-13	0	3.400	3.390	3.400	3.350	3.430	6,293,527	21,386,341	3.3981	1.176	1.172	1.176	1.159	1.186	18,197,975	1.1752	0.00%
2017-06-12	0	3.400	3.400	3.410	3.320	3.450	8,784,500	29,709,075	3.3820	1.176	1.176	1.179	1.148	1.193	25,400,719	1.1696	-0.58%
2017-06-09	0	3.420	3.420	3.440	3.420	3.580	7,969,500	27,626,262	3.4665	1.183	1.183	1.190	1.183	1.238	23,044,115	1.1988	-3.12%
2017-06-08	0	3.530	3.520	3.530	3.440	3.540	12,478,583	43,820,892	3.5117	1.221	1.217	1.221	1.190	1.224	36,082,302	1.2145	1.73%
2017-06-07	0	3.470	3.450	3.470	3.420	3.490	7,062,596	24,408,161	3.4560	1.200	1.193	1.200	1.183	1.207	20,421,767	1.1952	0.87%
2017-06-06	0	3.440	3.430	3.440	3.410	3.460	4,576,000	15,693,344	3.4295	1.190	1.186	1.190	1.179	1.197	13,231,680	1.1860	-0.58%
2017-06-05	0	3.460	3.440	3.460	3.430	3.530	5,549,295	19,253,802	3.4696	1.197	1.190	1.197	1.186	1.221	16,046,000	1.1999	-1.14%
2017-06-02	0	3.500	3.480	3.500	3.470	3.510	3,818,164	13,335,239	3.4926	1.210	1.204	1.210	1.200	1.214	11,040,368	1.2079	-0.28%
2017-06-01	0	3.510	3.510	3.520	3.450	3.540	11,479,706	39,947,664	3.4799	1.214	1.214	1.217	1.193	1.224	33,194,011	1.2035	-0.85%
2017-05-31	0	3.540	3.520	3.540	3.500	3.610	8,395,051	29,731,648	3.5416	1.224	1.217	1.224	1.210	1.248	24,274,612	1.2248	-1.39%
2017-05-29	0	3.590	3.590	3.610	3.560	3.630	8,624,500	31,060,164	3.6014	1.242	1.242	1.248	1.231	1.255	24,938,073	1.2455	0.56%
2017-05-26	0	3.570	3.560	3.570	3.530	3.620	12,154,900	43,391,320	3.5699	1.235	1.231	1.235	1.221	1.252	35,146,360	1.2346	1.13%
2017-05-25	0	3.530	3.530	3.540	3.460	3.530	6,393,300	22,439,670	3.5099	1.221	1.221	1.224	1.197	1.221	18,486,472	1.2138	1.44%
2017-05-24	0	3.480	3.470	3.480	3.440	3.500	4,880,900	16,904,337	3.4634	1.204	1.200	1.204	1.190	1.210	14,113,310	1.1978	0.58%
2017-05-23	0	3.460	3.460	3.470	3.440	3.540	6,949,500	24,116,951	3.4703	1.197	1.197	1.200	1.190	1.224	20,094,746	1.2002	-1.70%
2017-05-22	0	3.520	3.510	3.520	3.480	3.540	8,962,700	31,439,538	3.5078	1.217	1.214	1.217	1.204	1.224	25,915,991	1.2131	0.57%
2017-05-19	0	3.500	3.500	3.510	3.450	3.530	11,108,164	38,826,884	3.4953	1.210	1.210	1.214	1.193	1.221	32,119,683	1.2088	0.29%
2017-05-18	0	3.490	3.480	3.490	3.340	3.610	27,160,000	95,013,516	3.4983	1.207	1.204	1.207	1.155	1.248	78,534,183	1.2098	1.16%
2017-05-17	0	3.450	3.440	3.450	3.400	3.510	14,764,213	51,197,628	3.4677	1.193	1.190	1.193	1.176	1.214	42,691,289	1.1993	0.88%
2017-05-16	0	3.420	3.420	3.430	3.340	3.460	12,894,200	43,831,289	3.3993	1.183	1.183	1.186	1.155	1.197	37,284,074	1.1756	1.48%
2017-05-15	0	3.370	3.370	3.380	3.290	3.420	13,545,393	45,566,976	3.3640	1.165	1.165	1.169	1.138	1.183	39,167,024	1.1634	2.43%
2017-05-12	0	3.290	3.280	3.290	3.250	3.300	5,509,204	18,013,869	3.2698	1.138	1.134	1.138	1.124	1.141	15,930,075	1.1308	-0.30%
2017-05-11	0	3.300	3.290	3.300	3.240	3.310	5,797,557	19,031,422	3.2827	1.141	1.138	1.141	1.121	1.145	16,763,859	1.1353	0.61%
2017-05-10	0	3.280	3.270	3.280	3.270	3.330	7,720,150	25,440,472	3.2953	1.134	1.131	1.134	1.131	1.152	22,323,110	1.1396	-0.30%
2017-05-09	0	3.290	3.280	3.290	3.200	3.320	12,382,236	40,295,289	3.2543	1.138	1.134	1.138	1.107	1.148	35,803,711	1.1255	0.92%
2017-05-08	0	3.260	3.250	3.260	3.210	3.270	5,061,759	16,410,757	3.2421	1.127	1.124	1.127	1.110	1.131	14,636,270	1.1212	0.31%
2017-05-05	0	3.250	3.240	3.250	3.210	3.350	9,886,000	32,201,844	3.2573	1.124	1.121	1.124	1.110	1.159	28,585,749	1.1265	-2.69%
2017-05-04	0	3.340	3.330	3.340	3.310	3.410	11,445,782	38,228,003	3.3399	1.155	1.152	1.155	1.145	1.179	33,095,918	1.1551	-2.34%
2017-05-02	0	3.420	3.400	3.420	3.390	3.470	14,404,000	49,414,532	3.4306	1.183	1.176	1.183	1.172	1.200	41,649,719	1.1864	0.59%
2017-04-28	0	3.400	3.390	3.400	3.320	3.420	12,122,180	40,972,612	3.3800	1.176	1.172	1.176	1.148	1.183	35,051,749	1.1689	1.49%
2017-04-27	0	3.350	3.340	3.350	3.270	3.360	9,641,780	31,934,786	3.3121	1.159	1.155	1.159	1.131	1.162	27,879,577	1.1455	0.90%
2017-04-26	0	3.320	3.320	3.330	3.270	3.380	16,348,000	54,075,100	3.3078	1.148	1.148	1.152	1.131	1.169	47,270,870	1.1439	-1.19%
2017-04-25	0	3.360	3.340	3.360	3.270	3.380	16,222,726	54,007,502	3.3291	1.162	1.155	1.162	1.131	1.169	46,908,635	1.1513	2.75%
2017-04-24	0	3.270	3.270	3.280	3.240	3.310	8,429,357	27,540,658	3.2672	1.131	1.131	1.134	1.121	1.145	24,373,809	1.1299	-1.21%
2017-04-21	0	3.310	3.300	3.310	3.280	3.360	10,897,614	36,200,865	3.3219	1.145	1.141	1.145	1.134	1.162	31,510,869	1.1488	0.30%
2017-04-20	0	3.300	3.300	3.310	3.230	3.360	11,636,510	38,473,071	3.3062	1.141	1.141	1.145	1.117	1.162	33,647,415	1.1434	2.17%
2017-04-19	0	3.230	3.230	3.240	3.230	3.340	27,786,200	90,345,672	3.2515	1.117	1.117	1.121	1.117	1.155	80,344,864	1.1245	-3.00%
2017-04-18	0	3.330	3.320	3.330	3.310	3.510	25,262,130	85,898,317	3.4003	1.152	1.148	1.152	1.145	1.214	73,046,419	1.1759	-5.40%
2017-04-13	0	3.520	3.520	3.530	3.500	3.550	7,329,311	25,817,331	3.5225	1.217	1.217	1.221	1.210	1.228	21,192,984	1.2182	-1.12%
2017-04-12	0	3.560	3.550	3.560	3.480	3.560	16,248,849	57,275,760	3.5249	1.231	1.228	1.231	1.204	1.231	46,984,171	1.2190	0.00%
2017-04-11	0	3.560	3.550	3.560	3.500	3.600	17,136,135	60,622,956	3.5377	1.231	1.228	1.231	1.210	1.245	49,549,792	1.2235	-0.56%
2017-04-10	0	3.580	3.580	3.590	3.530	3.740	29,218,774	104,899,133	3.5901	1.238	1.238	1.242	1.221	1.293	84,487,207	1.2416	-0.83%
2017-04-07	0	3.610	3.600	3.610	3.490	3.610	19,455,934	69,057,334	3.5494	1.248	1.245	1.248	1.207	1.248	56,257,580	1.2275	2.56%
2017-04-06	0	3.520	3.520	3.530	3.500	3.580	10,739,918	38,002,631	3.5384	1.217	1.217	1.221	1.210	1.238	31,054,885	1.2237	-1.12%
2017-04-05	0	3.560	3.550	3.560	3.510	3.660	19,577,267	69,543,612	3.5523	1.231	1.228	1.231	1.214	1.266	56,608,419	1.2285	-0.56%
2017-04-03	0	3.580	3.570	3.580	3.530	3.640	9,892,745	35,467,853	3.5852	1.238	1.235	1.238	1.221	1.259	28,605,252	1.2399	0.56%
2017-03-31	0	3.560	3.550	3.560	3.520	3.660	11,628,315	41,519,008	3.5705	1.231	1.228	1.231	1.217	1.266	33,623,719	1.2348	-2.20%
2017-03-30	0	3.640	3.640	3.650	3.550	3.670	15,682,122	56,714,570	3.6165	1.259	1.259	1.262	1.228	1.269	45,345,458	1.2507	0.28%
2017-03-29	0	3.630	3.630	3.640	3.500	3.680	41,632,000	150,124,345	3.6060	1.255	1.255	1.259	1.210	1.273	120,380,526	1.2471	4.91%
2017-03-28	0	3.460	3.450	3.460	3.390	3.470	14,795,500	50,614,927	3.4210	1.197	1.193	1.197	1.172	1.200	42,781,756	1.1831	1.76%
2017-03-27	0	3.400	3.390	3.400	3.390	3.580	16,647,400	57,732,814	3.4680	1.176	1.172	1.176	1.172	1.238	48,136,596	1.1994	-3.68%
2017-03-24	0	3.530	3.520	3.530	3.440	3.550	16,253,447	57,030,959	3.5089	1.221	1.217	1.221	1.190	1.228	46,997,466	1.2135	1.73%
2017-03-23	0	3.470	3.460	3.470	3.410	3.520	12,541,740	43,632,284	3.4790	1.200	1.197	1.200	1.179	1.217	36,264,923	1.2032	0.87%
2017-03-22	0	3.440	3.440	3.450	3.410	3.600	32,586,135	112,903,329	3.4648	1.190	1.190	1.193	1.179	1.245	94,224,060	1.1982	-5.23%
2017-03-21	0	3.630	3.620	3.630	3.580	3.690	12,833,951	46,870,914	3.6521	1.255	1.252	1.255	1.238	1.276	37,109,862	1.2630	1.11%
2017-03-20	0	3.590	3.590	3.600	3.520	3.640	16,178,203	58,097,807	3.5911	1.242	1.242	1.245	1.217	1.259	46,779,895	1.2419	0.56%
2017-03-17	0	3.570	3.560	3.570	3.530	3.750	20,861,910	75,199,576	3.6046	1.235	1.231	1.235	1.221	1.297	60,323,014	1.2466	-2.99%
2017-03-16	0	3.680	3.670	3.680	3.630	3.720	13,706,000	50,324,735	3.6717	1.273	1.269	1.273	1.255	1.287	39,631,425	1.2698	1.38%
2017-03-15	0	3.630	3.630	3.650	3.540	3.680	19,940,912	72,569,543	3.6392	1.255	1.255	1.262	1.224	1.273	57,659,913	1.2586	1.40%
2017-03-14	0	3.580	3.580	3.590	3.540	3.600	13,407,464	47,880,428	3.5712	1.238	1.238	1.242	1.224	1.245	38,768,197	1.2350	1.13%
2017-03-13	0	3.540	3.540	3.550	3.460	3.630	37,099,737	131,631,750	3.5481	1.224	1.224	1.228	1.197	1.255	107,275,314	1.2270	3.21%
2017-03-10	0	3.430	3.430	3.440	3.420	3.600	27,580,080	96,334,257	3.4929	1.186	1.186	1.190	1.183	1.245	79,748,860	1.2080	-3.11%
2017-03-09	0	3.540	3.540	3.550	3.510	3.740	37,347,500	133,959,262	3.5868	1.224	1.224	1.228	1.214	1.293	107,991,730	1.2405	-5.60%
2017-03-08	0	3.750	3.740	3.750	3.530	3.770	46,902,900	174,409,554	3.7185	1.297	1.293	1.297	1.221	1.304	135,621,536	1.2860	5.34%
2017-03-07	0	3.560	3.560	3.570	3.520	3.610	20,684,130	73,694,560	3.5629	1.231	1.231	1.235	1.217	1.248	59,808,956	1.2322	0.00%
2017-03-06	0	3.560	3.560	3.570	3.550	3.640	19,026,620	68,197,712	3.5843	1.231	1.231	1.235	1.228	1.259	55,016,202	1.2396	-1.11%
2017-03-03	0	3.600	3.600	3.610	3.570	3.670	17,541,761	63,366,498	3.6123	1.245	1.245	1.248	1.235	1.269	50,722,675	1.2493	-1.64%
2017-03-02	0	3.660	3.660	3.680	3.660	3.840	23,272,500	87,653,998	3.7664	1.266	1.266	1.273	1.266	1.328	67,293,327	1.3026	-1.88%
2017-03-01	0	3.730	3.730	3.740	3.670	3.820	17,846,100	66,985,734	3.7535	1.290	1.290	1.293	1.269	1.321	51,602,683	1.2981	0.81%
2017-02-28	0	3.700	3.700	3.710	3.690	3.810	17,076,000	63,835,632	3.7383	1.280	1.280	1.283	1.276	1.318	49,375,910	1.2928	-1.86%
2017-02-27	0	3.770	3.770	3.780	3.700	3.880	15,607,500	59,107,245	3.7871	1.304	1.304	1.307	1.280	1.342	45,129,685	1.3097	0.53%
2017-02-24	0	3.750	3.740	3.750	3.710	3.880	30,412,456	115,050,487	3.7830	1.297	1.293	1.297	1.283	1.342	87,938,784	1.3083	-3.10%
2017-02-23	0	3.870	3.860	3.870	3.810	3.950	25,351,732	98,104,310	3.8697	1.338	1.335	1.338	1.318	1.366	73,305,506	1.3383	-1.53%
2017-02-22	0	3.930	3.920	3.930	3.570	3.930	58,280,652	222,406,031	3.8161	1.359	1.356	1.359	1.235	1.359	168,520,743	1.3198	10.08%
2017-02-21	0	3.570	3.570	3.580	3.560	3.730	18,933,197	69,098,122	3.6496	1.235	1.235	1.238	1.231	1.290	54,746,066	1.2622	-3.77%
2017-02-20	0	3.710	3.710	3.720	3.530	3.750	39,119,500	143,949,822	3.6797	1.283	1.283	1.287	1.221	1.297	113,115,536	1.2726	2.77%
2017-02-17	0	3.610	3.590	3.610	3.550	3.640	21,330,333	76,653,827	3.5937	1.248	1.242	1.248	1.228	1.259	61,677,477	1.2428	1.12%
2017-02-16	0	3.570	3.560	3.570	3.520	3.670	25,958,000	92,925,185	3.5798	1.235	1.231	1.235	1.217	1.269	75,058,554	1.2380	0.00%
2017-02-15	0	3.570	3.560	3.570	3.530	3.690	44,889,781	161,660,909	3.6013	1.235	1.231	1.235	1.221	1.276	129,800,525	1.2455	-1.92%
2017-02-14	0	3.640	3.640	3.660	3.590	3.750	48,302,606	176,447,442	3.6530	1.259	1.259	1.266	1.242	1.297	139,668,840	1.2633	-3.45%
2017-02-13	0	3.770	3.750	3.770	3.420	3.770	97,355,904	352,690,292	3.6227	1.304	1.297	1.304	1.183	1.304	281,508,334	1.2529	10.56%
2017-02-10	0	3.410	3.410	3.420	3.270	3.480	95,218,093	323,106,779	3.3933	1.179	1.179	1.183	1.131	1.204	275,326,772	1.1735	3.02%
2017-02-09	0	3.310	3.300	3.310	2.990	3.340	138,586,859	449,464,575	3.2432	1.145	1.141	1.145	1.034	1.155	400,729,224	1.1216	11.45%
2017-02-08	0	2.970	2.960	2.970	2.890	2.980	19,246,000	56,741,742	2.9482	1.027	1.024	1.027	0.999	1.031	55,650,548	1.0196	2.06%
2017-02-07	0	2.910	2.900	2.910	2.840	2.950	18,436,000	53,755,942	2.9158	1.006	1.003	1.006	0.982	1.020	53,308,402	1.0084	1.75%
2017-02-06	0	2.860	2.850	2.860	2.840	2.880	4,932,437	14,115,039	2.8617	0.989	0.986	0.989	0.982	0.996	14,262,331	0.9897	0.00%
2017-02-03	0	2.860	2.850	2.860	2.810	2.860	12,245,281	34,757,545	2.8384	0.989	0.986	0.989	0.972	0.989	35,407,700	0.9816	1.78%
2017-02-02	0	2.810	2.810	2.820	2.810	2.920	8,203,539	23,305,422	2.8409	0.972	0.972	0.975	0.972	1.010	23,720,848	0.9825	-2.43%
2017-02-01	0	2.880	2.870	2.880	2.860	2.930	4,485,900	12,926,195	2.8815	0.996	0.993	0.996	0.989	1.013	12,971,152	0.9965	-1.03%
2017-01-27	0	2.910	2.910	2.920	2.900	2.960	2,156,500	6,288,820	2.9162	1.006	1.006	1.010	1.003	1.024	6,235,603	1.0085	-1.36%
2017-01-26	0	2.950	2.940	2.950	2.900	2.970	10,787,985	31,674,622	2.9361	1.020	1.017	1.020	1.003	1.027	31,193,873	1.0154	0.68%
2017-01-25	0	2.930	2.930	2.940	2.890	2.950	7,677,725	22,483,510	2.9284	1.013	1.013	1.017	0.999	1.020	22,200,437	1.0128	0.34%
2017-01-24	0	2.920	2.910	2.920	2.840	2.990	29,245,650	85,421,535	2.9208	1.010	1.006	1.010	0.982	1.034	84,564,920	1.0101	2.10%
2017-01-23	0	2.860	2.850	2.860	2.830	2.880	11,144,450	31,864,102	2.8592	0.989	0.986	0.989	0.979	0.996	32,224,605	0.9888	-1.04%
2017-01-20	0	2.890	2.870	2.890	2.850	2.900	7,330,000	21,076,925	2.8754	0.999	0.993	0.999	0.986	1.003	21,194,976	0.9944	-1.03%
2017-01-19	0	2.920	2.910	2.920	2.870	2.940	9,674,495	28,125,118	2.9071	1.010	1.006	1.010	0.993	1.017	27,974,174	1.0054	-0.68%
2017-01-18	0	2.940	2.930	2.940	2.750	2.950	39,856,808	115,908,040	2.9081	1.017	1.013	1.017	0.951	1.020	115,247,491	1.0057	6.91%
2017-01-17	0	2.750	2.750	2.770	2.720	2.780	9,161,797	25,252,096	2.7562	0.951	0.951	0.958	0.941	0.961	26,491,688	0.9532	0.73%
2017-01-16	0	2.730	2.720	2.730	2.710	2.770	7,900,000	21,576,374	2.7312	0.944	0.941	0.944	0.937	0.958	22,843,153	0.9445	-2.15%
2017-01-13	0	2.790	2.780	2.790	2.740	2.790	5,292,698	14,659,386	2.7697	0.965	0.961	0.965	0.948	0.965	15,304,039	0.9579	0.72%
2017-01-12	0	2.770	2.760	2.770	2.750	2.840	14,454,080	40,372,474	2.7932	0.958	0.955	0.958	0.951	0.982	41,794,527	0.9660	-1.42%
2017-01-11	0	2.810	2.800	2.810	2.790	2.870	22,268,753	62,675,297	2.8145	0.972	0.968	0.972	0.965	0.993	64,390,954	0.9734	-0.35%
2017-01-10	0	2.820	2.810	2.820	2.760	2.830	17,139,500	47,890,042	2.7941	0.975	0.972	0.975	0.955	0.979	49,559,522	0.9663	1.81%
2017-01-09	0	2.770	2.770	2.780	2.760	2.790	14,012,675	38,833,243	2.7713	0.958	0.958	0.961	0.955	0.965	40,518,188	0.9584	0.00%
2017-01-06	0	2.770	2.770	2.780	2.730	2.790	13,429,143	37,113,241	2.7636	0.958	0.958	0.961	0.944	0.965	38,830,883	0.9558	2.21%
2017-01-05	0	2.710	2.710	2.730	2.710	2.750	6,744,043	18,387,149	2.7264	0.937	0.937	0.944	0.937	0.951	19,500,659	0.9429	0.74%
2017-01-04	0	2.690	2.690	2.700	2.680	2.710	7,125,245	19,221,863	2.6977	0.930	0.930	0.934	0.927	0.937	20,602,919	0.9330	0.37%
2017-01-03	0	2.680	2.680	2.690	2.670	2.750	9,928,500	26,840,950	2.7034	0.927	0.927	0.930	0.923	0.951	28,708,639	0.9349	-1.11%
2016-12-30	0	2.710	2.710	2.720	2.660	2.730	11,599,511	31,270,598	2.6959	0.937	0.937	0.941	0.920	0.944	33,540,431	0.9323	0.37%
2016-12-29	0	2.700	2.700	2.710	2.690	2.720	4,007,465	10,849,664	2.7074	0.934	0.934	0.937	0.930	0.941	11,587,739	0.9363	-0.37%
2016-12-28	0	2.710	2.700	2.710	2.630	2.720	9,992,448	26,798,414	2.6819	0.937	0.934	0.937	0.910	0.941	28,893,547	0.9275	1.50%
2016-12-23	0	2.670	2.670	2.680	2.610	2.670	6,693,100	17,715,876	2.6469	0.923	0.923	0.927	0.903	0.923	19,353,356	0.9154	0.75%
2016-12-22	0	2.650	2.650	2.660	2.650	2.690	6,180,300	16,486,816	2.6676	0.916	0.916	0.920	0.916	0.930	17,870,575	0.9226	-1.49%
2016-12-21	0	2.690	2.680	2.690	2.620	2.700	6,016,500	16,057,787	2.6690	0.930	0.927	0.930	0.906	0.934	17,396,941	0.9230	2.67%
2016-12-20	0	2.620	2.610	2.620	2.600	2.680	18,087,363	47,688,898	2.6366	0.906	0.903	0.906	0.899	0.927	52,300,305	0.9118	-1.13%
2016-12-19	0	2.650	2.650	2.660	2.650	2.710	8,819,000	23,605,180	2.6766	0.916	0.916	0.920	0.916	0.937	25,500,477	0.9257	-2.57%
2016-12-16	0	2.720	2.710	2.720	2.670	2.730	18,788,500	50,730,850	2.7001	0.941	0.937	0.941	0.923	0.944	54,327,669	0.9338	1.12%
2016-12-15	0	2.690	2.680	2.690	2.650	2.700	18,046,262	48,247,424	2.6735	0.930	0.927	0.930	0.916	0.934	52,181,459	0.9246	0.00%
2016-12-14	0	2.690	2.690	2.710	2.690	2.770	18,813,654	51,218,267	2.7224	0.930	0.930	0.937	0.930	0.958	54,400,403	0.9415	-2.54%
2016-12-13	0	2.760	2.760	2.770	2.680	2.790	41,932,537	113,930,759	2.7170	0.955	0.955	0.958	0.927	0.965	121,249,541	0.9396	2.99%
2016-12-12	0	2.680	2.680	2.700	2.680	2.920	44,825,557	123,744,656	2.7606	0.927	0.927	0.934	0.927	1.010	129,614,819	0.9547	-7.27%
2016-12-09	0	2.890	2.890	2.900	2.890	2.990	28,603,624	83,969,538	2.9356	0.999	0.999	1.003	0.999	1.034	82,708,477	1.0152	-1.70%
2016-12-08	0	2.940	2.940	2.950	2.940	3.160	32,828,192	99,499,649	3.0309	1.017	1.017	1.020	1.017	1.093	94,923,978	1.0482	-6.37%
2016-12-07	0	3.140	3.130	3.140	3.080	3.160	13,831,750	43,147,495	3.1195	1.086	1.082	1.086	1.065	1.093	39,995,036	1.0788	0.32%
2016-12-06	0	3.130	3.120	3.130	3.080	3.180	18,391,600	57,622,736	3.1331	1.082	1.079	1.082	1.065	1.100	53,180,018	1.0835	0.64%
2016-12-05	0	3.110	3.110	3.120	3.090	3.220	18,129,210	57,331,160	3.1624	1.076	1.076	1.079	1.069	1.114	52,421,307	1.0937	0.00%
2016-12-02	0	3.110	3.110	3.140	3.080	3.200	26,232,250	82,326,784	3.1384	1.076	1.076	1.086	1.065	1.107	75,851,558	1.0854	-0.64%
2016-12-01	0	3.130	3.130	3.140	3.110	3.230	38,629,792	122,312,516	3.1663	1.082	1.082	1.086	1.076	1.117	111,699,527	1.0950	-1.57%
2016-11-30	0	3.180	3.180	3.220	3.180	3.380	206,108,331	661,865,285	3.2112	1.100	1.100	1.114	1.100	1.169	595,970,152	1.1106	-2.15%
2016-11-29	0	3.250	3.250	3.260	3.080	3.280	44,969,258	144,925,925	3.2228	1.124	1.124	1.127	1.065	1.134	130,030,336	1.1146	5.52%
2016-11-28	0	3.080	3.080	3.100	3.030	3.180	34,632,518	108,226,784	3.1250	1.065	1.065	1.072	1.048	1.100	100,141,255	1.0807	1.65%
2016-11-25	0	3.030	3.020	3.030	3.000	3.070	10,639,113	32,369,245	3.0425	1.048	1.044	1.048	1.038	1.062	30,763,404	1.0522	-0.33%
2016-11-24	0	3.040	3.030	3.040	2.970	3.040	14,728,395	44,492,364	3.0209	1.051	1.048	1.051	1.027	1.051	42,587,720	1.0447	2.01%
2016-11-23	0	2.980	2.980	3.000	2.980	3.070	12,314,335	37,151,004	3.0169	1.031	1.031	1.038	1.031	1.062	35,607,372	1.0434	-1.32%
2016-11-22	0	3.020	3.020	3.030	2.990	3.080	23,999,066	72,438,750	3.0184	1.044	1.044	1.048	1.034	1.065	69,394,221	1.0439	-0.66%
2016-11-21	0	3.040	3.040	3.060	3.000	3.100	36,740,812	111,883,292	3.0452	1.051	1.051	1.058	1.038	1.072	106,237,469	1.0531	0.33%
2016-11-18	0	3.030	3.030	3.040	2.970	3.100	48,948,823	148,403,436	3.0318	1.048	1.048	1.051	1.027	1.072	141,537,401	1.0485	-2.88%
2016-11-17	0	3.120	3.110	3.120	2.960	3.150	82,038,638	253,757,512	3.0931	1.079	1.076	1.079	1.024	1.089	237,217,872	1.0697	6.48%
2016-11-16	0	2.930	2.930	2.940	2.840	2.990	61,443,641	181,104,365	2.9475	1.013	1.013	1.017	0.982	1.034	177,666,647	1.0193	3.90%
2016-11-15	0	2.820	2.820	2.840	2.770	2.900	34,262,056	96,986,596	2.8307	0.975	0.975	0.982	0.958	1.003	99,070,050	0.9790	-0.70%
2016-11-14	0	2.840	2.840	2.860	2.780	2.890	39,603,561	113,006,990	2.8535	0.982	0.982	0.989	0.961	0.999	114,515,217	0.9868	2.53%
2016-11-11	0	2.770	2.770	2.800	2.700	2.830	25,832,095	71,685,612	2.7751	0.958	0.958	0.968	0.934	0.979	74,694,494	0.9597	0.73%
2016-11-10	0	2.750	2.750	2.760	2.650	2.770	19,542,500	53,233,467	2.7240	0.951	0.951	0.955	0.916	0.958	56,507,889	0.9421	4.17%
2016-11-09	0	2.640	2.630	2.640	2.590	2.650	9,064,589	23,681,453	2.6125	0.913	0.910	0.913	0.896	0.916	26,210,607	0.9035	-0.38%
2016-11-08	0	2.650	2.640	2.650	2.600	2.670	6,957,200	18,340,244	2.6362	0.916	0.913	0.916	0.899	0.923	20,117,011	0.9117	0.00%
2016-11-07	0	2.650	2.640	2.650	2.620	2.670	5,616,677	14,882,871	2.6498	0.916	0.913	0.916	0.906	0.923	16,240,837	0.9164	0.76%
2016-11-04	0	2.630	2.630	2.640	2.620	2.660	5,797,116	15,264,905	2.6332	0.910	0.910	0.913	0.906	0.920	16,762,583	0.9107	0.00%
2016-11-03	0	2.630	2.620	2.630	2.620	2.680	4,231,046	11,181,686	2.6428	0.910	0.906	0.910	0.906	0.927	12,234,232	0.9140	0.38%
2016-11-02	0	2.620	2.620	2.630	2.610	2.690	13,535,000	35,881,155	2.6510	0.906	0.906	0.910	0.903	0.930	39,136,972	0.9168	-2.24%
2016-11-01	0	2.680	2.680	2.690	2.680	2.720	4,717,700	12,717,772	2.6958	0.927	0.927	0.930	0.927	0.941	13,641,411	0.9323	0.00%
2016-10-31	0	2.680	2.670	2.680	2.670	2.730	6,371,101	17,181,024	2.6967	0.927	0.923	0.927	0.923	0.944	18,422,283	0.9326	-1.47%
2016-10-28	0	2.720	2.710	2.720	2.700	2.780	5,664,450	15,515,787	2.7392	0.941	0.937	0.941	0.934	0.961	16,378,975	0.9473	-1.45%
2016-10-27	0	2.760	2.750	2.760	2.730	2.790	8,421,000	23,280,277	2.7646	0.955	0.951	0.955	0.944	0.965	24,349,645	0.9561	0.00%
2016-10-26	0	2.760	2.760	2.770	2.740	2.810	8,783,500	24,290,535	2.7655	0.955	0.955	0.958	0.948	0.972	25,397,827	0.9564	-1.43%
2016-10-25	0	2.800	2.790	2.800	2.770	2.800	4,897,175	13,645,202	2.7863	0.968	0.965	0.968	0.958	0.968	14,160,370	0.9636	0.36%
2016-10-24	0	2.790	2.790	2.800	2.690	2.810	12,620,382	35,044,357	2.7768	0.965	0.965	0.968	0.930	0.972	36,492,319	0.9603	2.57%
2016-10-20	0	2.720	2.710	2.720	2.690	2.750	7,117,273	19,312,023	2.7134	0.941	0.937	0.941	0.930	0.951	20,579,868	0.9384	0.37%
2016-10-19	0	2.710	2.710	2.720	2.700	2.770	10,132,039	27,620,287	2.7260	0.937	0.937	0.941	0.934	0.958	29,297,180	0.9428	-1.45%
2016-10-18	0	2.750	2.750	2.760	2.680	2.770	9,444,800	25,791,264	2.7307	0.951	0.951	0.955	0.927	0.958	27,310,002	0.9444	3.00%
2016-10-17	0	2.670	2.670	2.680	2.670	2.710	10,220,744	27,467,296	2.6874	0.923	0.923	0.927	0.923	0.937	29,553,674	0.9294	0.38%
2016-10-14	0	2.660	2.660	2.670	2.620	2.710	13,943,543	37,029,178	2.6557	0.920	0.920	0.923	0.906	0.937	40,318,290	0.9184	0.00%
2016-10-13	0	2.660	2.660	2.670	2.650	2.710	15,080,583	40,341,641	2.6751	0.920	0.920	0.923	0.916	0.937	43,606,085	0.9251	-1.12%
2016-10-12	0	2.690	2.690	2.700	2.670	2.710	7,847,452	21,130,396	2.6926	0.930	0.930	0.934	0.923	0.937	22,691,209	0.9312	-1.10%
2016-10-11	0	2.720	2.710	2.720	2.690	2.780	11,454,825	31,315,190	2.7338	0.941	0.937	0.941	0.930	0.961	33,122,066	0.9454	-1.45%
2016-10-07	0	2.760	2.750	2.760	2.730	2.850	10,518,909	29,117,786	2.7681	0.955	0.951	0.955	0.944	0.986	30,415,829	0.9573	-2.13%
2016-10-06	0	2.820	2.810	2.820	2.720	2.880	30,384,168	85,693,992	2.8204	0.975	0.972	0.975	0.941	0.996	87,856,988	0.9754	4.83%
2016-10-05	0	2.690	2.680	2.690	2.580	2.730	18,732,007	50,063,733	2.6726	0.930	0.927	0.930	0.892	0.944	54,164,317	0.9243	3.07%
2016-10-04	0	2.610	2.600	2.610	2.600	2.630	10,982,610	28,667,197	2.6102	0.903	0.899	0.903	0.899	0.910	31,756,638	0.9027	-0.76%
2016-10-03	0	2.630	2.630	2.640	2.630	2.670	4,931,500	13,001,092	2.6363	0.910	0.910	0.913	0.910	0.923	14,259,622	0.9117	-0.38%
2016-09-30	0	2.640	2.630	2.640	2.630	2.680	5,468,668	14,522,968	2.6557	0.913	0.910	0.913	0.910	0.927	15,812,863	0.9184	-1.49%
2016-09-29	0	2.680	2.670	2.680	2.670	2.700	4,789,000	12,869,715	2.6873	0.927	0.923	0.927	0.923	0.934	13,847,577	0.9294	0.00%
2016-09-28	0	2.680	2.670	2.680	2.670	2.740	11,508,334	30,928,445	2.6875	0.927	0.923	0.927	0.923	0.948	33,276,790	0.9294	-2.19%
2016-09-27	0	2.740	2.720	2.740	2.720	2.750	7,353,732	20,094,106	2.7325	0.948	0.941	0.948	0.941	0.951	21,263,598	0.9450	-0.72%
2016-09-26	0	2.760	2.760	2.770	2.720	2.830	10,077,850	27,891,132	2.7676	0.955	0.955	0.958	0.941	0.979	29,140,490	0.9571	-2.47%
2016-09-23	0	2.830	2.820	2.830	2.820	2.870	6,598,000	18,760,645	2.8434	0.979	0.975	0.979	0.975	0.993	19,078,370	0.9833	0.35%
2016-09-22	0	2.820	2.810	2.820	2.810	2.900	13,414,335	38,324,443	2.8570	0.975	0.972	0.975	0.972	1.003	38,788,065	0.9880	-0.70%
2016-09-21	0	2.840	2.830	2.840	2.810	2.860	6,506,500	18,424,727	2.8317	0.982	0.979	0.982	0.972	0.989	18,813,795	0.9793	-0.35%
2016-09-20	0	2.850	2.850	2.870	2.800	2.890	6,740,320	19,092,000	2.8325	0.986	0.986	0.993	0.968	0.999	19,489,894	0.9796	-0.35%
2016-09-19	0	2.860	2.850	2.860	2.840	2.930	11,368,000	32,604,525	2.8681	0.989	0.986	0.989	0.982	1.013	32,871,008	0.9919	-1.04%
2016-09-15	0	2.890	2.890	2.900	2.820	2.900	5,580,243	16,039,460	2.8743	0.999	0.999	1.003	0.975	1.003	16,135,487	0.9940	1.05%
2016-09-14	0	2.860	2.860	2.870	2.840	2.900	5,231,000	14,977,200	2.8632	0.989	0.989	0.993	0.982	1.003	15,125,637	0.9902	-1.04%
2016-09-13	0	2.890	2.880	2.890	2.870	2.950	4,886,635	14,176,159	2.9010	0.999	0.996	0.999	0.993	1.020	14,129,893	1.0033	0.70%
2016-09-12	0	2.870	2.870	2.880	2.870	2.960	17,261,358	50,366,849	2.9179	0.993	0.993	0.996	0.993	1.024	49,911,879	1.0091	-5.28%
2016-09-09	0	3.030	3.030	3.040	2.900	3.090	40,851,000	123,550,115	3.0244	1.048	1.048	1.051	1.003	1.069	118,122,235	1.0460	4.48%
2016-09-08	0	2.900	2.890	2.900	2.820	2.900	12,663,571	36,292,229	2.8659	1.003	0.999	1.003	0.975	1.003	36,617,202	0.9911	2.47%
2016-09-07	0	2.830	2.820	2.830	2.820	2.900	11,348,979	32,162,351	2.8339	0.979	0.975	0.979	0.975	1.003	32,816,009	0.9801	-1.39%
2016-09-06	0	2.870	2.870	2.880	2.770	2.900	25,207,469	71,827,014	2.8494	0.993	0.993	0.996	0.958	1.003	72,888,364	0.9854	5.13%
2016-09-05	0	2.730	2.730	2.750	2.700	2.770	14,858,550	40,734,108	2.7415	0.944	0.944	0.951	0.934	0.958	42,964,068	0.9481	2.25%
2016-09-02	0	2.670	2.670	2.680	2.630	2.700	5,673,668	15,102,228	2.6618	0.923	0.923	0.927	0.910	0.934	16,405,629	0.9206	0.00%
2016-09-01	0	2.670	2.670	2.680	2.590	2.730	25,336,580	67,845,183	2.6778	0.923	0.923	0.927	0.896	0.944	73,261,694	0.9261	3.49%
2016-08-31	0	2.580	2.580	2.590	2.580	2.620	9,176,551	23,838,665	2.5978	0.892	0.892	0.896	0.892	0.906	26,534,350	0.8984	-1.53%
2016-08-30	0	2.620	2.610	2.620	2.600	2.650	11,910,000	31,143,990	2.6149	0.906	0.903	0.906	0.899	0.916	34,438,222	0.9043	-0.76%
2016-08-29	0	2.640	2.630	2.640	2.630	2.700	8,016,500	21,164,772	2.6402	0.913	0.910	0.913	0.910	0.934	23,180,018	0.9131	-1.49%
2016-08-26	0	2.680	2.680	2.690	2.630	2.690	5,737,075	15,339,338	2.6737	0.927	0.927	0.930	0.910	0.930	16,588,973	0.9247	0.00%
2016-08-25	0	2.680	2.670	2.680	2.670	2.720	7,324,000	19,704,881	2.6905	0.927	0.923	0.927	0.923	0.941	21,177,627	0.9305	-0.37%
2016-08-24	0	2.690	2.680	2.690	2.670	2.760	10,196,500	27,589,385	2.7058	0.930	0.927	0.930	0.923	0.955	29,483,571	0.9358	-2.18%
2016-08-23	0	2.750	2.740	2.750	2.740	2.780	8,074,200	22,210,024	2.7507	0.951	0.948	0.951	0.948	0.961	23,346,859	0.9513	-1.08%
2016-08-22	0	2.780	2.770	2.780	2.750	2.840	5,052,664	14,086,512	2.7879	0.961	0.958	0.961	0.951	0.982	14,609,972	0.9642	-1.07%
2016-08-19	0	2.810	2.810	2.820	2.780	2.830	4,513,768	12,629,445	2.7980	0.972	0.972	0.975	0.961	0.979	13,051,733	0.9676	-0.35%
2016-08-18	0	2.820	2.810	2.820	2.800	2.840	7,494,400	21,110,776	2.8169	0.975	0.972	0.975	0.968	0.982	21,670,345	0.9742	0.00%
2016-08-17	0	2.820	2.810	2.820	2.750	2.880	7,290,500	20,644,575	2.8317	0.975	0.972	0.975	0.951	0.996	21,080,761	0.9793	-2.42%
2016-08-16	0	2.890	2.890	2.900	2.880	2.960	11,066,167	32,234,187	2.9129	0.999	0.999	1.003	0.996	1.024	31,998,247	1.0074	0.00%
2016-08-15	0	2.890	2.880	2.890	2.780	2.890	12,113,611	34,452,954	2.8442	0.999	0.996	0.999	0.961	0.999	35,026,971	0.9836	3.21%
2016-08-12	0	2.800	2.780	2.800	2.770	2.830	7,008,000	19,616,370	2.7991	0.968	0.961	0.968	0.958	0.979	20,263,901	0.9680	-0.36%
2016-08-11	0	2.810	2.790	2.810	2.770	2.820	5,251,304	14,672,660	2.7941	0.972	0.965	0.972	0.958	0.975	15,184,347	0.9663	0.72%
2016-08-10	0	2.790	2.780	2.790	2.770	2.830	6,690,500	18,740,585	2.8011	0.965	0.961	0.965	0.958	0.979	19,345,838	0.9687	-0.71%
2016-08-09	0	2.810	2.800	2.810	2.750	2.810	8,974,000	24,943,930	2.7796	0.972	0.968	0.972	0.951	0.972	25,948,666	0.9613	0.36%
2016-08-08	0	2.800	2.790	2.800	2.700	2.800	8,748,775	24,145,117	2.7598	0.968	0.965	0.968	0.934	0.968	25,297,419	0.9544	3.70%
2016-08-05	0	2.700	2.680	2.700	2.680	2.730	5,807,000	15,693,700	2.7025	0.934	0.927	0.934	0.927	0.944	16,791,163	0.9346	-0.37%
2016-08-04	0	2.710	2.710	2.720	2.680	2.720	3,386,210	9,157,455	2.7043	0.937	0.937	0.941	0.927	0.941	9,791,356	0.9353	1.12%
2016-08-03	0	2.680	2.670	2.680	2.670	2.710	4,991,135	13,379,756	2.6807	0.927	0.923	0.927	0.923	0.937	14,432,058	0.9271	-1.47%
2016-08-01	0	2.720	2.710	2.720	2.660	2.750	9,371,487	25,357,658	2.7058	0.941	0.937	0.941	0.920	0.951	27,098,014	0.9358	0.37%
2016-07-29	0	2.710	2.700	2.710	2.700	2.780	5,723,411	15,559,593	2.7186	0.937	0.934	0.937	0.934	0.961	16,549,463	0.9402	-2.52%
2016-07-28	0	2.780	2.770	2.780	2.740	2.790	7,369,000	20,385,887	2.7664	0.961	0.958	0.961	0.948	0.965	21,307,746	0.9567	1.09%
2016-07-27	0	2.750	2.740	2.750	2.720	2.800	5,998,500	16,562,595	2.7611	0.951	0.948	0.951	0.941	0.968	17,344,893	0.9549	-0.36%
2016-07-26	0	2.760	2.750	2.760	2.700	2.780	6,396,200	17,584,215	2.7492	0.955	0.951	0.955	0.934	0.961	18,494,858	0.9508	0.73%
2016-07-25	0	2.740	2.720	2.740	2.710	2.780	4,694,500	12,834,645	2.7340	0.948	0.941	0.948	0.937	0.961	13,574,327	0.9455	-0.72%
2016-07-22	0	2.760	2.750	2.770	2.750	2.850	7,614,455	21,117,432	2.7733	0.955	0.951	0.958	0.951	0.986	22,017,489	0.9591	-3.16%
2016-07-21	0	2.850	2.830	2.850	2.810	2.860	5,536,311	15,725,314	2.8404	0.986	0.979	0.986	0.972	0.989	16,008,456	0.9823	1.06%
2016-07-20	0	2.820	2.810	2.820	2.780	2.830	3,128,000	8,781,860	2.8075	0.975	0.972	0.975	0.961	0.979	9,044,732	0.9709	1.08%
2016-07-19	0	2.790	2.780	2.790	2.780	2.850	5,383,000	15,033,867	2.7928	0.965	0.961	0.965	0.961	0.986	15,565,151	0.9659	-1.76%
2016-07-18	0	2.840	2.830	2.840	2.810	2.870	4,443,489	12,578,667	2.8308	0.982	0.979	0.982	0.972	0.993	12,848,519	0.9790	-1.05%
2016-07-15	0	2.870	2.850	2.870	2.850	2.920	8,554,000	24,666,465	2.8836	0.993	0.986	0.993	0.986	1.010	24,734,219	0.9973	-0.69%
2016-07-14	0	2.890	2.880	2.890	2.810	2.890	11,120,701	31,896,059	2.8682	0.999	0.996	0.999	0.972	0.999	32,155,934	0.9919	1.76%
2016-07-13	0	2.840	2.830	2.840	2.800	2.870	9,158,444	25,912,120	2.8293	0.982	0.979	0.982	0.968	0.993	26,481,992	0.9785	0.35%
2016-07-12	0	2.830	2.820	2.830	2.730	2.830	6,967,484	19,542,758	2.8049	0.979	0.975	0.979	0.944	0.979	20,146,747	0.9700	2.17%
2016-07-11	0	2.770	2.740	2.770	2.690	2.830	6,284,488	17,274,341	2.7487	0.958	0.948	0.958	0.930	0.979	18,171,838	0.9506	1.84%
2016-07-08	0	2.720	2.700	2.720	2.680	2.810	6,850,952	18,632,601	2.7197	0.941	0.934	0.941	0.927	0.972	19,809,791	0.9406	-1.81%
2016-07-07	0	2.770	2.770	2.780	2.750	2.820	4,019,175	11,155,702	2.7756	0.958	0.958	0.961	0.951	0.975	11,621,599	0.9599	-0.36%
2016-07-06	0	2.780	2.770	2.780	2.760	2.850	9,369,030	26,257,839	2.8026	0.961	0.958	0.961	0.955	0.986	27,090,910	0.9692	-1.07%
2016-07-05	0	2.810	2.800	2.810	2.770	2.860	15,735,404	44,403,631	2.8219	0.972	0.968	0.972	0.958	0.989	45,499,525	0.9759	2.55%
2016-07-04	0	2.740	2.740	2.750	2.710	2.790	8,264,000	22,809,020	2.7600	0.948	0.948	0.951	0.937	0.965	23,895,673	0.9545	0.37%
2016-06-30	0	2.730	2.730	2.740	2.690	2.760	9,898,534	26,813,925	2.7089	0.944	0.944	0.948	0.930	0.955	28,621,991	0.9368	1.49%
2016-06-29	0	2.690	2.690	2.700	2.670	2.700	5,354,375	14,421,215	2.6934	0.930	0.930	0.934	0.923	0.934	15,482,381	0.9315	1.13%
2016-06-28	0	2.660	2.660	2.670	2.650	2.710	7,146,600	19,077,571	2.6695	0.920	0.920	0.923	0.916	0.937	20,664,668	0.9232	-2.21%
2016-06-27	0	2.720	2.710	2.730	2.640	2.730	6,143,500	16,461,290	2.6795	0.941	0.937	0.944	0.913	0.944	17,764,166	0.9267	1.12%
2016-06-24	0	2.690	2.660	2.690	2.590	2.740	11,902,500	31,611,297	2.6559	0.930	0.920	0.930	0.896	0.948	34,416,536	0.9185	-1.82%
2016-06-23	0	2.740	2.740	2.750	2.670	2.750	4,716,002	12,804,482	2.7151	0.948	0.948	0.951	0.923	0.951	13,636,501	0.9390	1.86%
2016-06-22	0	2.690	2.680	2.700	2.670	2.700	2,938,300	7,891,150	2.6856	0.930	0.927	0.934	0.923	0.934	8,496,207	0.9288	0.37%
2016-06-21	0	2.680	2.680	2.690	2.650	2.720	4,602,500	12,305,310	2.6736	0.927	0.927	0.930	0.916	0.941	13,308,305	0.9246	-0.37%
2016-06-20	0	2.690	2.670	2.700	2.630	2.700	4,175,500	11,157,895	2.6722	0.930	0.923	0.934	0.910	0.934	12,073,619	0.9242	1.13%
2016-06-17	0	2.660	2.650	2.660	2.600	2.670	5,758,265	15,142,184	2.6296	0.920	0.916	0.920	0.899	0.923	16,650,244	0.9094	3.10%
2016-06-16	0	2.580	2.560	2.580	2.560	2.630	6,128,549	15,811,066	2.5799	0.892	0.885	0.892	0.885	0.910	17,720,935	0.8922	-1.90%
2016-06-15	0	2.630	2.620	2.640	2.590	2.650	2,212,861	5,796,789	2.6196	0.910	0.906	0.913	0.896	0.916	6,398,573	0.9060	0.38%
2016-06-14	0	2.620	2.600	2.620	2.590	2.620	5,375,846	13,970,725	2.5988	0.906	0.899	0.906	0.896	0.906	15,544,465	0.8988	0.38%
2016-06-13	0	2.610	2.610	2.620	2.570	2.650	6,387,116	16,670,958	2.6101	0.903	0.903	0.906	0.889	0.916	18,468,591	0.9027	-2.25%
2016-06-10	0	2.670	2.650	2.670	2.650	2.750	4,015,917	10,797,815	2.6888	0.923	0.916	0.923	0.916	0.951	11,612,178	0.9299	-2.55%
2016-06-08	0	2.740	2.740	2.750	2.720	2.810	9,006,238	24,790,817	2.7526	0.948	0.948	0.951	0.941	0.972	26,041,883	0.9520	-2.14%
2016-06-07	0	2.800	2.790	2.800	2.700	2.800	8,068,284	22,245,006	2.7571	0.968	0.965	0.968	0.934	0.968	23,329,753	0.9535	3.32%
2016-06-06	0	2.710	2.690	2.710	2.690	2.750	4,053,000	10,970,974	2.7069	0.937	0.930	0.937	0.930	0.951	11,719,405	0.9361	0.00%
2016-06-03	0	2.710	2.710	2.720	2.690	2.760	4,641,362	12,604,067	2.7156	0.937	0.937	0.941	0.930	0.955	13,420,676	0.9392	0.00%
2016-06-02	0	2.710	2.700	2.710	2.700	2.760	5,447,500	14,831,307	2.7226	0.937	0.934	0.937	0.934	0.955	15,751,655	0.9416	-1.09%
2016-06-01	0	2.740	2.730	2.740	2.730	2.830	5,837,000	16,108,852	2.7598	0.948	0.944	0.948	0.944	0.979	16,877,910	0.9544	-1.79%
2016-05-31	0	2.790	2.800	2.810	2.670	2.850	11,918,600	32,947,427	2.7644	0.965	0.968	0.972	0.923	0.986	34,463,090	0.9560	3.33%
2016-05-30	0	2.700	2.690	2.700	2.650	2.720	4,130,471	11,070,965	2.6803	0.934	0.930	0.934	0.916	0.941	11,943,415	0.9270	1.12%
2016-05-27	0	2.670	2.670	2.680	2.610	2.680	4,495,995	11,930,081	2.6535	0.923	0.923	0.927	0.903	0.927	13,000,342	0.9177	1.91%
2016-05-26	0	2.620	2.620	2.630	2.570	2.660	5,761,572	15,066,482	2.6150	0.906	0.906	0.910	0.889	0.920	16,659,807	0.9044	1.55%
2016-05-25	0	2.580	2.580	2.590	2.580	2.660	4,431,996	11,602,702	2.6179	0.892	0.892	0.896	0.892	0.920	12,815,287	0.9054	-0.77%
2016-05-24	0	2.600	2.590	2.600	2.590	2.640	4,982,600	12,995,491	2.6082	0.899	0.896	0.899	0.896	0.913	14,407,379	0.9020	-1.14%
2016-05-23	0	2.630	2.620	2.630	2.620	2.680	2,817,764	7,441,101	2.6408	0.910	0.906	0.910	0.906	0.927	8,147,673	0.9133	0.00%
2016-05-20	0	2.630	2.630	2.640	2.620	2.670	5,523,701	14,599,342	2.6430	0.910	0.910	0.913	0.906	0.923	15,971,994	0.9141	0.00%
2016-05-19	0	2.630	2.630	2.640	2.630	2.660	4,355,500	11,512,345	2.6432	0.910	0.910	0.913	0.910	0.920	12,594,095	0.9141	-1.50%
2016-05-18	0	2.670	2.670	2.680	2.640	2.690	7,381,980	19,655,474	2.6626	0.923	0.923	0.927	0.913	0.930	21,345,279	0.9208	-1.48%
2016-05-17	0	2.710	2.700	2.720	2.680	2.730	5,967,500	16,103,577	2.6985	0.937	0.934	0.941	0.927	0.944	17,255,255	0.9333	0.74%
2016-05-16	0	2.690	2.690	2.700	2.660	2.760	7,830,090	21,004,195	2.6825	0.930	0.930	0.934	0.920	0.955	22,641,006	0.9277	0.37%
2016-05-13	0	2.680	2.670	2.680	2.670	2.740	9,794,194	26,298,126	2.6851	0.927	0.923	0.927	0.923	0.948	28,320,288	0.9286	-1.47%
2016-05-12	0	2.720	2.710	2.720	2.710	2.760	7,249,500	19,795,235	2.7306	0.941	0.937	0.941	0.937	0.955	20,962,208	0.9443	-1.45%
2016-05-11	0	2.760	2.760	2.770	2.750	2.860	6,487,909	18,049,458	2.7820	0.955	0.955	0.958	0.951	0.989	18,760,038	0.9621	-2.47%
2016-05-10	0	2.830	2.820	2.840	2.690	2.870	14,392,270	40,042,985	2.7823	0.979	0.975	0.982	0.930	0.993	41,615,801	0.9622	3.28%
2016-05-09	0	2.740	2.730	2.750	2.730	2.820	5,153,391	14,252,889	2.7657	0.948	0.944	0.951	0.944	0.975	14,901,228	0.9565	-2.49%
2016-05-06	0	2.810	2.810	2.820	2.800	2.980	11,436,500	32,581,507	2.8489	0.972	0.972	0.975	0.968	1.031	33,069,079	0.9853	-4.75%
2016-05-05	0	2.950	2.940	2.950	2.930	3.010	7,763,501	22,978,617	2.9598	1.020	1.017	1.020	1.013	1.041	22,448,461	1.0236	-1.67%
2016-05-04	0	3.000	2.990	3.000	2.960	3.020	6,261,371	18,727,420	2.9909	1.038	1.034	1.038	1.024	1.044	18,104,995	1.0344	0.33%
2016-05-03	0	2.990	2.980	2.990	2.970	3.090	10,710,500	32,124,478	2.9993	1.034	1.031	1.034	1.027	1.069	30,969,822	1.0373	-1.64%
2016-04-29	0	3.040	3.020	3.030	3.030	3.090	9,130,000	27,783,580	3.0431	1.051	1.044	1.048	1.048	1.069	26,399,746	1.0524	-2.88%
2016-04-28	0	3.130	3.100	3.130	3.090	3.220	7,531,500	23,603,189	3.1339	1.082	1.072	1.082	1.069	1.114	21,777,621	1.0838	-0.32%
2016-04-27	0	3.140	3.110	3.130	3.050	3.170	4,904,500	15,260,988	3.1116	1.086	1.076	1.082	1.055	1.096	14,181,550	1.0761	0.32%
2016-04-26	0	3.130	3.110	3.140	3.060	3.190	10,248,473	31,823,921	3.1052	1.082	1.076	1.086	1.058	1.103	29,633,853	1.0739	-1.26%
2016-04-25	0	3.170	3.170	3.180	3.140	3.200	4,934,500	15,609,975	3.1634	1.096	1.096	1.100	1.086	1.107	14,268,296	1.0940	-0.94%
2016-04-22	0	3.200	3.200	3.210	3.170	3.240	5,467,000	17,526,655	3.2059	1.107	1.107	1.110	1.096	1.121	15,808,040	1.1087	-1.54%
2016-04-21	0	3.250	3.250	3.260	3.200	3.300	12,624,713	41,122,801	3.2573	1.124	1.124	1.127	1.107	1.141	36,504,842	1.1265	0.93%
2016-04-20	0	3.220	3.210	3.230	3.170	3.360	23,115,201	75,097,521	3.2488	1.114	1.110	1.117	1.096	1.162	66,838,491	1.1236	0.94%
2016-04-19	0	3.190	3.190	3.200	3.140	3.240	6,882,717	22,005,522	3.1972	1.103	1.103	1.107	1.086	1.121	19,901,640	1.1057	0.63%
2016-04-18	0	3.170	3.160	3.170	3.120	3.240	9,837,212	31,143,296	3.1659	1.096	1.093	1.096	1.079	1.121	28,444,676	1.0949	-3.35%
2016-04-15	0	3.280	3.260	3.270	3.230	3.350	9,964,500	32,696,162	3.2813	1.134	1.127	1.131	1.117	1.159	28,812,734	1.1348	-0.61%
2016-04-14	0	3.300	3.290	3.300	3.290	3.500	14,225,304	47,584,528	3.3451	1.141	1.138	1.141	1.138	1.210	41,133,013	1.1568	-2.65%
2016-04-13	0	3.390	3.390	3.400	3.180	3.420	35,245,697	118,190,366	3.3533	1.172	1.172	1.176	1.100	1.183	101,914,286	1.1597	7.62%
2016-04-12	0	3.150	3.150	3.180	3.130	3.240	9,471,445	30,188,005	3.1873	1.089	1.089	1.100	1.082	1.121	27,387,047	1.1023	-0.94%
2016-04-11	0	3.180	3.170	3.180	3.110	3.190	11,192,830	35,340,068	3.1574	1.100	1.096	1.100	1.076	1.103	32,364,498	1.0919	2.58%
2016-04-08	0	3.100	3.090	3.100	3.050	3.110	6,620,510	20,379,040	3.0782	1.072	1.069	1.072	1.055	1.076	19,143,459	1.0645	-0.64%
2016-04-07	0	3.120	3.120	3.130	3.080	3.150	6,120,000	19,025,575	3.1088	1.079	1.079	1.082	1.065	1.089	17,696,215	1.0751	-0.32%
2016-04-06	0	3.130	3.120	3.130	3.020	3.130	11,300,215	34,894,667	3.0880	1.082	1.079	1.082	1.044	1.082	32,675,006	1.0679	1.62%
2016-04-05	0	3.080	3.070	3.090	2.970	3.120	14,910,201	45,556,820	3.0554	1.065	1.062	1.069	1.027	1.079	43,113,419	1.0567	2.33%
2016-04-01	0	3.010	3.000	3.010	2.970	3.040	8,097,500	24,286,025	2.9992	1.041	1.038	1.041	1.027	1.051	23,414,232	1.0372	0.00%
2016-03-31	0	3.010	2.990	3.010	2.940	3.030	8,062,814	24,031,624	2.9806	1.041	1.034	1.041	1.017	1.048	23,313,936	1.0308	-0.66%
2016-03-30	0	3.030	3.020	3.030	2.970	3.040	7,128,594	21,474,668	3.0125	1.048	1.044	1.048	1.027	1.051	20,612,603	1.0418	1.68%
2016-03-29	0	2.980	2.970	2.980	2.910	2.990	4,620,551	13,621,735	2.9481	1.031	1.027	1.031	1.006	1.034	13,360,501	1.0196	0.68%
2016-03-24	0	2.960	2.940	2.970	2.920	3.000	6,533,214	19,292,429	2.9530	1.024	1.017	1.027	1.010	1.038	18,891,039	1.0212	-2.31%
2016-03-23	0	3.030	3.010	3.030	2.990	3.060	4,058,000	12,253,775	3.0197	1.048	1.041	1.048	1.034	1.058	11,733,863	1.0443	0.00%
2016-03-22	0	3.030	3.020	3.050	2.980	3.140	8,800,500	26,710,077	3.0351	1.048	1.044	1.055	1.031	1.086	25,446,984	1.0496	-2.57%
2016-03-21	0	3.110	3.100	3.120	3.070	3.180	9,349,750	29,122,837	3.1148	1.076	1.072	1.079	1.062	1.100	27,035,161	1.0772	1.63%
2016-03-18	0	3.060	3.060	3.090	3.000	3.090	10,917,000	33,327,960	3.0528	1.058	1.058	1.069	1.038	1.069	31,566,925	1.0558	1.66%
2016-03-17	0	3.010	3.000	3.010	2.940	3.020	9,992,350	29,836,841	2.9860	1.041	1.038	1.041	1.017	1.044	28,893,264	1.0327	1.69%
2016-03-16	0	2.960	2.960	2.970	2.850	3.000	7,934,142	23,128,412	2.9150	1.024	1.024	1.027	0.986	1.038	22,941,876	1.0081	0.68%
2016-03-15	0	2.940	2.940	2.970	2.920	3.000	4,405,082	13,022,392	2.9562	1.017	1.017	1.027	1.010	1.038	12,737,464	1.0224	-2.00%
2016-03-14	0	3.000	2.990	3.000	2.980	3.070	9,113,138	27,611,800	3.0299	1.038	1.034	1.038	1.031	1.062	26,350,988	1.0478	1.69%
2016-03-11	0	2.950	2.940	2.960	2.820	2.960	19,301,656	56,215,782	2.9125	1.020	1.017	1.024	0.975	1.024	55,811,479	1.0072	2.79%
2016-03-10	0	2.870	2.870	2.880	2.860	3.030	11,408,267	33,476,965	2.9344	0.993	0.993	0.996	0.989	1.048	32,987,442	1.0148	-3.04%
2016-03-09	0	2.960	2.950	2.960	2.950	3.100	12,396,225	37,242,706	3.0044	1.024	1.020	1.024	1.020	1.072	35,844,161	1.0390	-5.13%
2016-03-08	0	3.120	3.120	3.140	3.020	3.190	17,678,148	54,873,663	3.1040	1.079	1.079	1.086	1.044	1.103	51,117,044	1.0735	-0.64%
2016-03-07	0	3.140	3.130	3.140	3.120	3.280	20,131,020	64,269,983	3.1926	1.086	1.082	1.086	1.079	1.134	58,209,617	1.1041	0.64%
2016-03-04	0	3.120	3.110	3.120	3.000	3.120	17,967,000	54,944,547	3.0581	1.079	1.076	1.079	1.038	1.079	51,952,270	1.0576	3.31%
2016-03-03	0	3.020	3.020	3.030	2.980	3.100	21,955,812	66,639,203	3.0352	1.044	1.044	1.048	1.031	1.072	63,486,073	1.0497	1.00%
2016-03-02	0	2.990	2.980	2.990	2.770	3.040	28,099,167	82,207,518	2.9256	1.034	1.031	1.034	0.958	1.051	81,249,820	1.0118	9.12%
2016-03-01	0	2.740	2.730	2.750	2.650	2.750	6,598,500	17,878,259	2.7094	0.948	0.944	0.951	0.916	0.951	19,079,816	0.9370	3.01%
2016-02-29	0	2.660	2.640	2.690	2.630	2.790	8,307,000	22,148,755	2.6663	0.920	0.913	0.930	0.910	0.965	24,020,009	0.9221	-1.48%
2016-02-26	0	2.700	2.700	2.710	2.650	2.710	5,508,355	14,816,075	2.6897	0.934	0.934	0.937	0.916	0.937	15,927,620	0.9302	2.66%
2016-02-25	0	2.630	2.620	2.630	2.610	2.740	10,878,264	29,093,508	2.6745	0.910	0.906	0.910	0.903	0.948	31,454,918	0.9249	-4.01%
2016-02-24	0	2.740	2.730	2.740	2.700	2.790	9,523,000	26,008,317	2.7311	0.948	0.944	0.948	0.934	0.965	27,536,120	0.9445	-1.79%
2016-02-23	0	2.790	2.780	2.790	2.770	2.840	7,258,913	20,273,155	2.7929	0.965	0.961	0.965	0.958	0.982	20,989,426	0.9659	0.36%
2016-02-22	0	2.780	2.780	2.800	2.730	2.810	8,662,500	24,005,375	2.7712	0.961	0.961	0.968	0.944	0.972	25,047,951	0.9584	0.00%
2016-02-19	0	2.780	2.770	2.780	2.720	2.810	9,560,244	26,473,190	2.7691	0.961	0.958	0.961	0.941	0.972	27,643,813	0.9577	0.72%
2016-02-18	0	2.760	2.760	2.770	2.750	2.890	14,552,700	40,844,898	2.8067	0.955	0.955	0.958	0.951	0.999	42,079,691	0.9707	0.73%
2016-02-17	0	2.740	2.730	2.750	2.720	2.870	13,906,992	38,648,619	2.7791	0.948	0.944	0.951	0.941	0.993	40,212,601	0.9611	-3.86%
2016-02-16	0	2.850	2.850	2.860	2.670	2.870	24,211,158	67,827,193	2.8015	0.986	0.986	0.989	0.923	0.993	70,007,493	0.9689	6.74%
2016-02-15	0	2.670	2.670	2.680	2.620	2.740	5,559,484	14,892,354	2.6787	0.923	0.923	0.927	0.906	0.948	16,075,461	0.9264	1.91%
2016-02-12	0	2.620	2.610	2.620	2.600	2.700	4,927,780	12,983,327	2.6347	0.906	0.903	0.906	0.899	0.934	14,248,865	0.9112	-0.76%
2016-02-11	0	2.640	2.620	2.640	2.560	2.640	4,702,000	12,277,527	2.6111	0.913	0.906	0.913	0.885	0.913	13,596,014	0.9030	-2.94%
2016-02-05	0	2.720	2.710	2.720	2.690	2.750	4,566,500	12,408,660	2.7173	0.941	0.937	0.941	0.930	0.951	13,204,210	0.9398	0.37%
2016-02-04	0	2.710	2.700	2.720	2.700	2.790	5,938,500	16,282,745	2.7419	0.937	0.934	0.941	0.934	0.965	17,171,401	0.9482	-0.73%
2016-02-03	0	2.730	2.720	2.730	2.630	2.770	9,851,861	26,513,964	2.6913	0.944	0.941	0.944	0.910	0.958	28,487,034	0.9307	-0.36%
2016-02-02	0	2.740	2.720	2.740	2.670	2.790	7,556,656	20,784,843	2.7505	0.948	0.941	0.948	0.923	0.965	21,850,361	0.9512	1.11%
2016-02-01	0	2.710	2.680	2.720	2.660	2.760	8,855,500	23,989,755	2.7090	0.937	0.927	0.941	0.920	0.955	25,606,018	0.9369	-1.45%
2016-01-29	0	2.750	2.730	2.750	2.630	2.770	18,457,057	50,170,064	2.7182	0.951	0.944	0.951	0.910	0.958	53,369,289	0.9401	3.38%
2016-01-28	0	2.660	2.650	2.670	2.600	2.750	12,034,000	31,921,477	2.6526	0.920	0.916	0.923	0.899	0.951	34,796,773	0.9174	-1.48%
2016-01-27	0	2.700	2.700	2.710	2.630	2.820	15,734,870	42,954,383	2.7299	0.934	0.934	0.937	0.910	0.975	45,497,981	0.9441	-2.17%
2016-01-26	0	2.760	2.750	2.760	2.710	2.860	9,874,500	27,444,847	2.7794	0.955	0.951	0.955	0.937	0.989	28,552,496	0.9612	-4.17%
2016-01-25	0	2.880	2.870	2.880	2.810	2.890	13,840,500	39,501,401	2.8540	0.996	0.993	0.996	0.972	0.999	40,020,337	0.9870	1.41%
2016-01-22	0	2.840	2.840	2.850	2.790	2.940	16,281,650	46,525,279	2.8575	0.982	0.982	0.986	0.965	1.017	47,079,016	0.9882	0.35%
2016-01-21	0	2.830	2.820	2.830	2.800	3.240	21,319,857	62,470,426	2.9302	0.979	0.975	0.979	0.968	1.121	61,647,185	1.0134	-6.91%
2016-01-20	0	3.040	3.040	3.060	2.990	3.220	16,244,633	49,807,318	3.0661	1.051	1.051	1.058	1.034	1.114	46,971,980	1.0604	-6.17%
2016-01-19	0	3.240	3.230	3.240	3.080	3.260	9,364,932	29,834,424	3.1858	1.121	1.117	1.121	1.065	1.127	27,079,060	1.1018	3.18%
2016-01-18	0	3.140	3.140	3.150	3.000	3.210	20,273,727	63,016,240	3.1083	1.086	1.086	1.089	1.038	1.110	58,622,260	1.0750	2.28%
2016-01-15	0	3.070	3.060	3.070	3.030	3.260	8,011,795	25,012,380	3.1219	1.062	1.058	1.062	1.048	1.127	23,166,413	1.0797	-5.83%
2016-01-14	0	3.260	3.240	3.270	3.100	3.270	9,995,638	31,501,175	3.1515	1.127	1.121	1.131	1.072	1.131	28,902,771	1.0899	1.24%
2016-01-13	0	3.220	3.210	3.220	3.190	3.340	11,226,414	36,892,327	3.2862	1.114	1.110	1.114	1.103	1.155	32,461,607	1.1365	0.31%
2016-01-12	0	3.210	3.200	3.210	3.200	3.420	15,027,554	49,750,481	3.3106	1.110	1.107	1.110	1.107	1.183	43,452,749	1.1449	-4.18%
2016-01-11	0	3.350	3.350	3.360	3.310	3.400	19,959,804	66,843,175	3.3489	1.159	1.159	1.162	1.145	1.176	57,714,540	1.1582	-3.18%
2016-01-08	0	3.460	3.440	3.480	3.340	3.480	8,904,242	30,434,190	3.4179	1.197	1.190	1.204	1.155	1.204	25,746,958	1.1820	1.76%
2016-01-07	0	3.400	3.370	3.400	3.230	3.480	17,129,424	57,753,334	3.3716	1.176	1.165	1.176	1.117	1.204	49,530,387	1.1660	-2.86%
2016-01-06	0	3.500	3.500	3.510	3.490	3.580	11,453,169	40,260,598	3.5152	1.210	1.210	1.214	1.207	1.238	33,117,278	1.2157	-1.69%
2016-01-05	0	3.560	3.550	3.570	3.390	3.580	22,297,559	77,994,103	3.4979	1.231	1.228	1.235	1.172	1.238	64,474,248	1.2097	5.01%
2016-01-04	0	3.390	3.390	3.410	3.310	3.540	12,564,497	42,987,796	3.4214	1.172	1.172	1.179	1.145	1.224	36,330,725	1.1832	-3.69%
2015-12-31	0	3.520	3.610	3.720	3.350	3.720	10,246,966	36,064,791	3.5196	1.217	1.248	1.287	1.159	1.287	29,629,496	1.2172	4.45%
2015-12-30	0	3.370	3.360	3.370	3.360	3.480	3,951,000	13,392,447	3.3896	1.165	1.162	1.165	1.162	1.204	11,424,468	1.1723	-1.75%
2015-12-29	0	3.430	3.420	3.430	3.320	3.450	6,572,200	22,260,923	3.3871	1.186	1.183	1.186	1.148	1.193	19,003,769	1.1714	3.31%
2015-12-28	0	3.320	3.310	3.320	3.300	3.450	16,534,459	55,815,359	3.3757	1.148	1.145	1.148	1.141	1.193	47,810,023	1.1674	-1.78%
2015-12-24	0	3.380	3.380	3.410	3.270	3.450	4,113,600	13,978,818	3.3982	1.169	1.169	1.179	1.131	1.193	11,894,632	1.1752	-1.74%
2015-12-23	0	3.440	3.430	3.440	3.410	3.510	8,713,261	30,079,637	3.4522	1.190	1.186	1.190	1.179	1.214	25,194,729	1.1939	0.58%
2015-12-22	0	3.420	3.400	3.420	3.350	3.490	11,417,631	39,096,021	3.4242	1.183	1.176	1.183	1.159	1.207	33,014,518	1.1842	1.48%
2015-12-21	0	3.370	3.360	3.400	3.290	3.500	10,635,528	36,358,518	3.4186	1.165	1.162	1.176	1.138	1.210	30,753,038	1.1823	-0.59%
2015-12-18	0	3.390	3.380	3.400	3.380	3.690	22,558,200	78,950,791	3.4999	1.172	1.169	1.176	1.169	1.276	65,227,901	1.2104	-9.12%
2015-12-17	0	3.730	3.710	3.740	3.700	3.830	11,902,150	44,558,204	3.7437	1.290	1.283	1.293	1.280	1.325	34,415,524	1.2947	1.36%
2015-12-16	0	3.680	3.670	3.730	3.640	3.820	20,490,147	76,487,542	3.7329	1.273	1.269	1.290	1.259	1.321	59,248,047	1.2910	1.38%
2015-12-15	0	3.630	3.630	3.650	3.610	3.780	37,797,638	138,841,785	3.6733	1.255	1.255	1.262	1.248	1.307	109,293,321	1.2704	1.97%
2015-12-14	0	3.560	3.540	3.550	3.420	4.050	93,561,448	348,100,599	3.7206	1.231	1.224	1.228	1.183	1.401	270,536,519	1.2867	-27.94%
2015-12-11	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2015-08-07	0	4.940	4.950	4.960	4.320	4.970	111,574,500	524,666,160	4.7024	1.708	1.712	1.715	1.494	1.719	322,621,951	1.6263	13.56%
2015-08-06	0	4.350	4.340	4.350	3.950	4.360	31,651,998	132,865,331	4.1977	1.504	1.501	1.504	1.366	1.508	91,522,967	1.4517	7.94%
2015-08-05	0	4.030	4.020	4.030	3.960	4.050	13,450,917	53,987,261	4.0136	1.394	1.390	1.394	1.370	1.401	38,893,843	1.3881	2.03%
2015-08-04	0	3.950	3.930	3.950	3.830	3.980	18,176,099	71,244,488	3.9197	1.366	1.359	1.366	1.325	1.376	52,556,888	1.3556	2.60%
2015-08-03	0	3.850	3.820	3.860	3.800	3.990	13,537,200	52,447,460	3.8743	1.331	1.321	1.335	1.314	1.380	39,143,334	1.3399	-2.78%
2015-07-31	0	3.960	3.950	3.980	3.920	4.050	12,960,000	51,500,270	3.9738	1.370	1.366	1.376	1.356	1.401	37,474,338	1.3743	0.00%
2015-07-30	0	3.960	3.950	3.960	3.940	4.180	16,832,500	68,351,837	4.0607	1.370	1.366	1.370	1.363	1.446	48,671,820	1.4043	-1.74%
2015-07-29	0	4.030	4.020	4.050	3.900	4.050	14,199,500	56,369,389	3.9698	1.394	1.390	1.401	1.349	1.401	41,058,399	1.3729	4.13%
2015-07-28	0	3.870	3.850	3.870	3.740	4.010	24,725,559	95,885,547	3.8780	1.338	1.331	1.338	1.293	1.387	71,494,903	1.3412	1.84%
2015-07-27	0	3.800	3.800	3.830	3.720	4.190	32,835,804	128,625,974	3.9172	1.314	1.314	1.325	1.287	1.449	94,945,988	1.3547	-10.17%
2015-07-24	0	4.230	4.220	4.240	4.200	4.430	22,340,084	96,564,234	4.3225	1.463	1.459	1.466	1.453	1.532	64,597,211	1.4949	-3.42%
2015-07-23	0	4.380	4.370	4.390	4.140	4.390	27,577,950	118,291,703	4.2894	1.515	1.511	1.518	1.432	1.518	79,742,701	1.4834	5.80%
2015-07-22	0	4.140	4.130	4.140	4.090	4.250	20,282,545	84,214,849	4.1521	1.432	1.428	1.432	1.414	1.470	58,647,758	1.4359	-1.90%
2015-07-21	0	4.220	4.210	4.220	4.170	4.290	12,167,525	51,359,352	4.2210	1.459	1.456	1.459	1.442	1.484	35,182,866	1.4598	-0.94%
2015-07-20	0	4.260	4.250	4.260	4.210	4.420	21,753,000	93,324,372	4.2902	1.473	1.470	1.473	1.456	1.529	62,899,635	1.4837	1.19%
2015-07-17	0	4.210	4.200	4.210	4.150	4.300	14,960,750	63,277,290	4.2296	1.456	1.453	1.456	1.435	1.487	43,259,583	1.4627	0.96%
2015-07-16	0	4.170	4.150	4.180	4.010	4.240	10,766,825	44,679,610	4.1497	1.442	1.435	1.446	1.387	1.466	31,132,688	1.4351	2.21%
2015-07-15	0	4.080	4.090	4.130	4.030	4.330	18,760,747	77,479,404	4.1299	1.411	1.414	1.428	1.394	1.497	54,247,420	1.4283	-5.12%
2015-07-14	0	4.300	4.250	4.290	4.220	4.510	13,171,175	57,395,004	4.3576	1.487	1.470	1.484	1.459	1.560	38,084,958	1.5070	-3.59%
2015-07-13	0	4.460	4.460	4.470	4.210	4.470	19,658,572	85,894,312	4.3693	1.542	1.542	1.546	1.456	1.546	56,843,516	1.5111	3.72%
2015-07-10	0	4.300	4.280	4.300	4.090	4.470	41,978,250	181,599,562	4.3260	1.487	1.480	1.487	1.414	1.546	121,381,722	1.4961	5.91%
2015-07-09	0	4.060	4.020	4.050	3.430	4.090	54,160,756	207,408,148	3.8295	1.404	1.390	1.401	1.186	1.414	156,607,905	1.3244	15.67%
2015-07-08	0	3.510	3.490	3.500	3.180	3.640	72,279,674	248,632,862	3.4399	1.214	1.207	1.210	1.100	1.259	208,999,452	1.1896	-7.87%
2015-07-07	0	3.810	3.820	3.830	3.750	4.280	50,630,605	198,317,237	3.9169	1.318	1.321	1.325	1.297	1.480	146,400,338	1.3546	-10.35%
2015-07-06	0	4.250	4.240	4.270	4.080	4.850	40,799,802	174,011,698	4.2650	1.470	1.466	1.477	1.411	1.677	117,974,194	1.4750	-8.60%
2015-07-03	0	4.650	4.630	4.660	4.550	4.870	27,804,305	129,020,950	4.6403	1.608	1.601	1.612	1.574	1.684	80,397,215	1.6048	-4.52%
2015-07-02	0	4.870	4.840	4.870	4.740	5.000	18,996,235	92,533,685	4.8712	1.684	1.674	1.684	1.639	1.729	54,928,343	1.6846	-2.79%
2015-06-30	0	5.010	5.000	5.020	4.550	5.100	30,026,257	146,683,436	4.8852	1.733	1.729	1.736	1.574	1.764	86,822,075	1.6895	3.94%
2015-06-29	0	4.820	4.790	4.820	4.570	5.070	24,981,048	120,653,557	4.8298	1.667	1.657	1.667	1.580	1.753	72,233,659	1.6703	-2.63%
2015-06-26	0	4.950	4.940	4.950	4.940	5.280	30,978,986	156,646,478	5.0565	1.712	1.708	1.712	1.708	1.826	89,576,927	1.7487	-6.25%
2015-06-25	0	5.280	5.250	5.300	5.240	5.520	41,505,903	223,637,693	5.3881	1.826	1.816	1.833	1.812	1.909	120,015,912	1.8634	0.38%
2015-06-24	0	5.260	5.250	5.260	5.180	5.310	17,728,385	92,991,120	5.2453	1.819	1.816	1.819	1.791	1.836	51,262,306	1.8140	0.57%
2015-06-23	0	5.230	5.220	5.230	5.110	5.300	15,738,100	82,196,836	5.2228	1.809	1.805	1.809	1.767	1.833	45,507,320	1.8062	1.55%
2015-06-22	0	5.150	5.160	5.190	5.080	5.180	7,567,927	38,727,680	5.1173	1.781	1.785	1.795	1.757	1.791	21,882,951	1.7698	0.98%
2015-06-19	0	5.100	5.100	5.140	5.070	5.450	17,023,272	88,459,170	5.1964	1.764	1.764	1.778	1.753	1.885	49,223,445	1.7971	-4.67%
2015-06-18	0	5.350	5.340	5.350	5.120	5.440	18,634,498	99,954,256	5.3639	1.850	1.847	1.850	1.771	1.881	53,882,366	1.8550	3.28%
2015-06-17	0	5.180	5.170	5.180	5.020	5.250	18,247,196	93,587,257	5.1289	1.791	1.788	1.791	1.736	1.816	52,762,468	1.7737	1.97%
2015-06-16	0	5.080	5.070	5.080	5.050	5.330	16,010,655	82,446,648	5.1495	1.757	1.753	1.757	1.746	1.843	46,295,424	1.7809	-3.79%
2015-06-15	0	5.280	5.280	5.290	5.230	5.550	30,152,256	162,480,440	5.3887	1.826	1.826	1.829	1.809	1.919	87,186,406	1.8636	-0.94%
2015-06-12	0	5.330	5.330	5.340	5.090	5.410	31,424,650	166,283,971	5.2915	1.843	1.843	1.847	1.760	1.871	90,865,582	1.8300	5.13%
2015-06-11	0	5.070	5.060	5.070	5.030	5.280	22,334,903	113,775,247	5.0941	1.753	1.750	1.753	1.740	1.826	64,582,230	1.7617	-0.59%
2015-06-10	0	5.100	5.090	5.100	5.090	5.320	28,705,913	148,627,247	5.1776	1.764	1.760	1.764	1.760	1.840	83,004,250	1.7906	-3.95%
2015-06-09	0	5.310	5.320	5.330	5.280	5.680	24,022,864	129,134,908	5.3755	1.836	1.840	1.843	1.826	1.964	69,463,034	1.8590	-5.35%
2015-06-08	0	5.610	5.650	5.660	5.420	5.760	36,088,750	202,435,512	5.6094	1.940	1.954	1.957	1.874	1.992	104,352,006	1.9399	2.00%
2015-06-05	0	5.500	5.490	5.500	5.420	5.650	22,930,918	126,251,647	5.5057	1.902	1.899	1.902	1.874	1.954	66,305,630	1.9041	-1.26%
2015-06-04	0	5.570	5.560	5.570	5.000	5.840	38,776,000	217,566,207	5.6108	1.926	1.923	1.926	1.729	2.020	112,122,293	1.9404	-4.62%
2015-06-03	0	5.840	5.830	5.840	5.750	5.960	14,149,661	82,466,681	5.8282	2.020	2.016	2.020	1.989	2.061	40,914,288	2.0156	-0.85%
2015-06-02	0	5.890	5.880	5.890	5.880	6.100	21,069,050	125,400,001	5.9519	2.037	2.034	2.037	2.034	2.110	60,921,967	2.0584	-3.13%
2015-06-01	0	6.080	6.080	6.090	5.780	6.130	26,691,549	159,168,814	5.9633	2.103	2.103	2.106	1.999	2.120	77,179,639	2.0623	4.47%
2015-05-29	0	5.820	5.820	5.850	5.800	6.080	32,759,512	193,783,747	5.9153	2.013	2.013	2.023	2.006	2.103	94,725,387	2.0457	-1.85%
2015-05-28	0	5.930	5.920	5.930	5.880	6.210	34,308,224	207,794,264	6.0567	2.051	2.047	2.051	2.034	2.148	99,203,547	2.0946	-3.10%
2015-05-27	0	6.120	6.120	6.140	6.100	6.340	30,142,838	184,883,837	6.1336	2.117	2.117	2.123	2.110	2.193	87,159,173	2.1212	-3.16%
2015-05-26	0	6.320	6.310	6.330	6.220	6.600	33,496,300	211,622,083	6.3178	2.186	2.182	2.189	2.151	2.283	96,855,838	2.1849	1.61%
2015-05-22	0	6.220	6.210	6.220	6.210	6.820	58,424,545	376,313,894	6.4410	2.151	2.148	2.151	2.148	2.359	168,936,815	2.2275	-4.89%
2015-05-21	0	6.540	6.540	6.560	6.290	6.710	105,532,060	687,325,672	6.5130	2.262	2.262	2.269	2.175	2.321	305,150,003	2.2524	8.64%
2015-05-20	1	-	-	-	-	-	0	0	-	2.082	-	-	-	-	0	-	0.00%
2015-05-19	0	6.020	6.000	6.030	5.860	6.070	21,252,245	127,019,864	5.9768	2.082	2.075	2.085	2.027	2.099	61,451,682	2.0670	2.21%
2015-05-18	0	5.890	5.860	5.890	5.850	6.100	17,809,325	105,899,367	5.9463	2.037	2.027	2.037	2.023	2.110	51,496,347	2.0564	-2.32%
2015-05-15	0	6.030	6.020	6.030	5.810	6.140	17,009,420	101,413,258	5.9622	2.085	2.082	2.085	2.009	2.123	49,183,391	2.0619	0.17%
2015-05-14	0	6.020	6.030	6.040	5.840	6.060	19,483,444	116,195,049	5.9638	2.082	2.085	2.089	2.020	2.096	56,337,126	2.0625	1.86%
2015-05-13	0	5.910	5.900	5.910	5.880	6.180	20,207,981	121,084,759	5.9919	2.044	2.040	2.044	2.034	2.137	58,432,153	2.0722	-2.80%
2015-05-12	0	6.080	6.080	6.100	6.070	6.310	22,901,991	141,596,769	6.1827	2.103	2.103	2.110	2.099	2.182	66,221,986	2.1382	-3.03%
2015-05-11	0	6.270	6.260	6.270	6.130	6.540	26,129,078	164,359,216	6.2903	2.168	2.165	2.168	2.120	2.262	75,553,232	2.1754	-0.16%
2015-05-08	0	6.280	6.280	6.290	5.750	6.290	59,954,814	358,567,857	5.9806	2.172	2.172	2.175	1.989	2.175	173,361,647	2.0683	10.37%
2015-05-07	0	5.690	5.690	5.700	5.590	5.930	65,293,374	373,348,681	5.7180	1.968	1.968	1.971	1.933	2.051	188,798,298	1.9775	-4.53%
2015-05-06	0	5.960	5.970	5.980	5.860	6.440	69,863,903	427,340,311	6.1168	2.061	2.065	2.068	2.027	2.227	202,014,158	2.1154	-7.60%
2015-05-05	0	6.450	6.450	6.460	6.370	6.980	52,989,289	351,030,725	6.6246	2.231	2.231	2.234	2.203	2.414	153,220,564	2.2910	-4.87%
2015-05-04	0	6.780	6.770	6.780	6.770	7.200	55,421,328	382,285,849	6.8978	2.345	2.341	2.345	2.341	2.490	160,252,898	2.3855	-5.31%
2015-04-30	0	7.160	7.120	7.130	6.940	7.410	56,535,198	403,925,808	7.1447	2.476	2.462	2.466	2.400	2.563	163,473,696	2.4709	-2.98%
2015-04-29	0	7.380	7.360	7.380	7.200	7.920	64,020,033	474,449,616	7.4110	2.552	2.545	2.552	2.490	2.739	185,116,383	2.5630	-4.65%
2015-04-28	0	7.740	7.730	7.760	7.420	8.160	152,257,200	1,199,056,074	7.8752	2.677	2.673	2.684	2.566	2.822	440,257,540	2.7235	0.78%
2015-04-27	0	7.680	7.650	7.660	6.840	7.800	116,362,434	859,404,992	7.3856	2.656	2.646	2.649	2.366	2.698	336,466,446	2.5542	13.11%
2015-04-24	0	6.790	6.770	6.790	6.310	6.800	66,316,921	437,587,733	6.5984	2.348	2.341	2.348	2.182	2.352	191,757,923	2.2820	7.78%
2015-04-23	0	6.300	6.280	6.310	6.250	6.560	30,745,959	197,832,167	6.4344	2.179	2.172	2.182	2.161	2.269	88,903,121	2.2253	-1.87%
2015-04-22	0	6.420	6.450	6.460	6.030	6.580	58,369,595	372,457,960	6.3810	2.220	2.231	2.234	2.085	2.276	168,777,925	2.2068	4.22%
2015-04-21	0	6.160	6.150	6.170	5.940	6.840	93,567,701	592,269,355	6.3298	2.130	2.127	2.134	2.054	2.366	270,554,600	2.1891	-2.99%
2015-04-20	0	6.350	6.340	6.370	6.220	6.940	126,360,731	840,260,117	6.6497	2.196	2.193	2.203	2.151	2.400	365,376,905	2.2997	-4.51%
2015-04-17	0	6.650	6.650	6.660	6.080	6.940	144,178,771	949,780,613	6.5875	2.300	2.300	2.303	2.103	2.400	416,898,452	2.2782	12.33%
2015-04-16	0	5.920	5.900	5.920	5.630	5.930	36,066,617	210,094,523	5.8252	2.047	2.040	2.047	1.947	2.051	104,288,008	2.0146	2.25%
2015-04-15	0	5.790	5.740	5.760	5.540	6.000	62,621,575	364,424,302	5.8195	2.002	1.985	1.992	1.916	2.075	181,072,688	2.0126	-0.69%
2015-04-14	0	5.830	5.830	5.850	5.820	6.300	55,274,833	335,651,191	6.0724	2.016	2.016	2.023	2.013	2.179	159,829,302	2.1001	-7.46%
2015-04-13	0	6.300	6.300	6.320	5.920	6.370	66,828,489	413,148,620	6.1822	2.179	2.179	2.186	2.047	2.203	193,237,142	2.1380	1.78%
2015-04-10	0	6.190	6.180	6.190	5.440	6.200	173,786,315	1,025,227,435	5.8994	2.141	2.137	2.141	1.881	2.144	502,509,802	2.0402	11.13%
2015-04-09	0	5.570	5.570	5.580	4.970	5.750	117,236,450	629,101,240	5.3661	1.926	1.926	1.930	1.719	1.989	338,993,696	1.8558	14.14%
2015-04-08	0	4.880	4.890	4.900	4.430	4.900	66,530,140	311,500,581	4.6821	1.688	1.691	1.695	1.532	1.695	192,374,454	1.6192	12.44%
2015-04-02	0	4.340	4.340	4.370	4.250	4.410	38,171,856	165,870,850	4.3454	1.501	1.501	1.511	1.470	1.525	110,375,387	1.5028	3.09%
2015-04-01	0	4.210	4.190	4.210	4.000	4.210	21,905,368	91,383,516	4.1717	1.456	1.449	1.456	1.383	1.456	63,340,213	1.4427	3.19%
2015-03-31	0	4.080	4.060	4.070	4.050	4.180	31,116,408	128,085,133	4.1163	1.411	1.404	1.408	1.401	1.446	89,974,288	1.4236	0.25%
2015-03-30	0	4.070	4.070	4.080	3.840	4.160	39,365,540	159,545,634	4.0529	1.408	1.408	1.411	1.328	1.439	113,826,970	1.4017	6.82%
2015-03-27	0	3.810	3.800	3.810	3.790	3.850	8,664,480	32,994,903	3.8081	1.318	1.314	1.318	1.311	1.331	25,053,677	1.3170	-0.52%
2015-03-26	0	3.830	3.830	3.840	3.810	3.860	7,627,086	29,253,806	3.8355	1.325	1.325	1.328	1.318	1.335	22,054,012	1.3265	-0.52%
2015-03-25	0	3.850	3.830	3.850	3.810	3.890	5,653,198	21,799,393	3.8561	1.331	1.325	1.331	1.318	1.345	16,346,439	1.3336	0.26%
2015-03-24	0	3.840	3.820	3.840	3.780	3.860	8,353,600	31,951,748	3.8249	1.328	1.321	1.328	1.307	1.335	24,154,755	1.3228	0.00%
2015-03-23	0	3.840	3.840	3.850	3.810	3.910	10,779,652	41,498,598	3.8497	1.328	1.328	1.331	1.318	1.352	31,169,778	1.3314	-0.26%
2015-03-20	0	3.850	3.880	3.900	3.810	3.910	13,473,081	52,025,011	3.8614	1.331	1.342	1.349	1.318	1.352	38,957,931	1.3354	-0.52%
2015-03-19	0	3.870	3.860	3.870	3.830	3.910	6,583,100	25,563,278	3.8832	1.338	1.335	1.338	1.325	1.352	19,035,286	1.3429	0.26%
2015-03-18	0	3.860	3.850	3.860	3.840	3.960	8,126,839	31,743,649	3.9060	1.335	1.331	1.335	1.328	1.370	23,499,067	1.3508	-1.53%
2015-03-17	0	3.920	3.910	3.920	3.790	3.940	20,926,586	81,597,772	3.8992	1.356	1.352	1.356	1.311	1.363	60,510,027	1.3485	4.26%
2015-03-16	0	3.760	3.760	3.770	3.750	3.820	6,066,050	22,993,829	3.7906	1.300	1.300	1.304	1.297	1.321	17,540,216	1.3109	-1.05%
2015-03-13	0	3.800	3.800	3.810	3.790	3.870	7,947,925	30,418,846	3.8273	1.314	1.314	1.318	1.311	1.338	22,981,730	1.3236	-0.78%
2015-03-12	0	3.830	3.810	3.840	3.770	3.900	6,829,757	26,055,949	3.8151	1.325	1.318	1.328	1.304	1.349	19,748,505	1.3194	1.86%
2015-03-11	0	3.760	3.750	3.780	3.730	3.800	6,153,198	23,156,389	3.7633	1.300	1.297	1.307	1.290	1.314	17,792,208	1.3015	0.00%
2015-03-10	0	3.760	3.740	3.760	3.740	3.840	6,795,030	25,628,503	3.7717	1.300	1.293	1.300	1.293	1.328	19,648,090	1.3044	-0.53%
2015-03-09	0	3.780	3.750	3.780	3.740	3.850	8,638,758	32,671,734	3.7820	1.307	1.297	1.307	1.293	1.331	24,979,300	1.3080	-1.56%
2015-03-06	0	3.840	3.830	3.840	3.740	3.850	12,667,810	48,296,550	3.8125	1.328	1.325	1.328	1.293	1.331	36,629,459	1.3185	2.95%
2015-03-05	0	3.730	3.710	3.740	3.710	3.780	6,427,212	24,025,070	3.7380	1.290	1.283	1.293	1.283	1.307	18,584,530	1.2927	-0.53%
2015-03-04	0	3.750	3.740	3.750	3.710	3.860	10,307,031	38,697,856	3.7545	1.297	1.293	1.297	1.283	1.335	29,803,176	1.2984	-1.83%
2015-03-03	0	3.820	3.800	3.820	3.770	3.900	7,720,376	29,523,141	3.8241	1.321	1.314	1.321	1.304	1.349	22,323,764	1.3225	-1.29%
2015-03-02	0	3.870	3.840	3.870	3.820	3.900	6,447,280	24,847,990	3.8540	1.338	1.328	1.338	1.321	1.349	18,642,558	1.3329	0.26%
2015-02-27	0	3.860	3.860	3.880	3.860	3.940	5,598,343	21,792,551	3.8927	1.335	1.335	1.342	1.335	1.363	16,187,824	1.3462	-1.78%
2015-02-26	0	3.930	3.920	3.930	3.800	3.950	11,819,000	46,086,705	3.8994	1.359	1.356	1.359	1.314	1.366	34,175,092	1.3485	2.08%
2015-02-25	0	3.850	3.840	3.850	3.800	3.860	6,816,397	26,168,087	3.8390	1.331	1.328	1.331	1.314	1.335	19,709,874	1.3277	0.79%
2015-02-24	0	3.820	3.810	3.840	3.770	3.840	3,906,629	14,860,857	3.8040	1.321	1.318	1.328	1.304	1.328	11,296,168	1.3156	0.00%
2015-02-23	0	3.820	3.810	3.820	3.700	3.830	5,151,176	19,498,131	3.7852	1.321	1.318	1.321	1.280	1.325	14,894,823	1.3091	1.60%
2015-02-18	0	3.760	3.750	3.790	3.750	3.850	2,603,500	9,886,417	3.7974	1.300	1.297	1.311	1.297	1.331	7,528,120	1.3133	-1.57%
2015-02-17	0	3.820	3.810	3.820	3.750	3.840	4,409,525	16,806,676	3.8114	1.321	1.318	1.321	1.297	1.328	12,750,311	1.3181	1.33%
2015-02-16	0	3.770	3.760	3.780	3.730	3.820	3,333,500	12,524,865	3.7573	1.304	1.300	1.307	1.290	1.321	9,638,943	1.2994	-0.53%
2015-02-13	0	3.790	3.790	3.800	3.720	3.810	5,903,592	22,361,076	3.7877	1.311	1.311	1.314	1.287	1.318	17,070,463	1.3099	0.26%
2015-02-12	0	3.780	3.760	3.790	3.690	3.790	4,293,365	16,070,828	3.7432	1.307	1.300	1.311	1.276	1.311	12,414,430	1.2945	1.61%
2015-02-11	0	3.720	3.680	3.720	3.670	3.740	4,083,446	15,113,843	3.7012	1.287	1.273	1.287	1.269	1.293	11,807,441	1.2800	1.36%
2015-02-10	0	3.670	3.660	3.670	3.660	3.730	6,471,475	23,900,549	3.6932	1.269	1.266	1.269	1.266	1.290	18,712,518	1.2772	0.00%
2015-02-09	0	3.670	3.670	3.680	3.650	3.730	7,414,000	27,201,325	3.6689	1.269	1.269	1.273	1.262	1.290	21,437,866	1.2688	-1.08%
2015-02-06	0	3.710	3.700	3.710	3.650	3.910	18,868,500	70,533,910	3.7382	1.283	1.280	1.283	1.262	1.352	54,558,992	1.2928	-3.89%
2015-02-05	0	3.860	3.860	3.880	3.820	3.880	13,590,046	52,318,025	3.8497	1.335	1.335	1.342	1.321	1.342	39,296,140	1.3314	0.52%
2015-02-04	0	3.840	3.840	3.850	3.750	3.880	14,727,713	56,305,856	3.8231	1.328	1.328	1.331	1.297	1.342	42,585,748	1.3222	0.00%
2015-02-03	0	3.840	3.840	3.850	3.710	3.850	9,891,788	37,289,684	3.7698	1.328	1.328	1.331	1.283	1.331	28,602,485	1.3037	2.13%
2015-02-02	0	3.760	3.750	3.770	3.750	3.850	21,159,500	80,145,102	3.7877	1.300	1.297	1.304	1.297	1.331	61,183,507	1.3099	-2.34%
2015-01-30	0	3.850	3.840	3.850	3.840	4.040	21,556,170	84,388,770	3.9148	1.331	1.328	1.331	1.328	1.397	62,330,493	1.3539	-0.26%
2015-01-29	0	3.860	3.850	3.860	3.820	3.950	18,521,500	71,519,735	3.8614	1.335	1.331	1.335	1.321	1.366	53,555,628	1.3354	-1.78%
2015-01-28	0	3.930	3.920	3.940	3.920	3.990	5,262,178	20,782,513	3.9494	1.359	1.356	1.363	1.356	1.380	15,215,790	1.3659	-0.51%
2015-01-27	0	3.950	3.920	3.950	3.920	4.010	8,859,550	35,128,170	3.9650	1.366	1.356	1.366	1.356	1.387	25,617,729	1.3712	-0.75%
2015-01-26	0	3.980	3.970	3.980	3.950	4.080	15,643,653	62,693,010	4.0076	1.376	1.373	1.376	1.366	1.411	45,234,223	1.3860	-1.49%
2015-01-23	0	4.040	4.010	4.050	4.010	4.100	9,018,500	36,579,980	4.0561	1.397	1.387	1.401	1.387	1.418	26,077,339	1.4027	0.75%
2015-01-22	0	4.010	4.010	4.040	4.000	4.120	9,674,730	39,163,688	4.0480	1.387	1.387	1.397	1.383	1.425	27,974,853	1.4000	-2.20%
2015-01-21	0	4.100	4.100	4.120	3.950	4.120	12,032,727	48,910,193	4.0648	1.418	1.418	1.425	1.366	1.425	34,793,092	1.4057	3.54%
2015-01-20	0	3.960	3.960	3.990	3.920	4.020	11,368,394	45,208,498	3.9767	1.370	1.370	1.380	1.356	1.390	32,872,148	1.3753	1.02%
2015-01-19	0	3.920	3.920	3.930	3.830	4.130	28,870,025	113,779,787	3.9411	1.356	1.356	1.359	1.325	1.428	83,478,786	1.3630	-5.31%
2015-01-16	0	4.140	4.130	4.150	4.100	4.190	10,358,674	42,942,871	4.1456	1.432	1.428	1.435	1.418	1.449	29,952,504	1.4337	-1.19%
2015-01-15	0	4.190	4.180	4.190	4.160	4.250	12,473,922	52,271,343	4.1904	1.449	1.446	1.449	1.439	1.470	36,068,824	1.4492	-1.18%
2015-01-14	0	4.240	4.250	4.260	4.120	4.330	23,944,214	102,020,621	4.2608	1.466	1.470	1.473	1.425	1.497	69,235,614	1.4735	1.92%
2015-01-13	0	4.160	4.150	4.160	4.100	4.200	10,413,776	43,360,940	4.1638	1.439	1.435	1.439	1.418	1.453	30,111,833	1.4400	2.21%
2015-01-12	0	4.070	4.050	4.060	4.040	4.210	13,721,000	56,506,408	4.1182	1.408	1.401	1.404	1.397	1.456	39,674,798	1.4242	-2.16%
2015-01-09	0	4.160	4.150	4.170	4.120	4.250	19,499,950	81,633,851	4.1864	1.439	1.435	1.442	1.425	1.470	56,384,854	1.4478	0.73%
2015-01-08	0	4.130	4.120	4.130	4.120	4.250	19,814,364	82,682,188	4.1728	1.428	1.425	1.428	1.425	1.470	57,293,994	1.4431	-2.13%
2015-01-07	0	4.220	4.210	4.230	4.090	4.240	30,990,201	130,064,066	4.1969	1.459	1.456	1.463	1.414	1.466	89,609,356	1.4515	2.93%
2015-01-06	0	4.100	4.090	4.100	4.030	4.240	33,942,538	140,697,750	4.1452	1.418	1.414	1.418	1.394	1.466	98,146,152	1.4336	0.99%
2015-01-05	0	4.060	4.040	4.060	3.880	4.160	34,006,617	138,062,363	4.0599	1.404	1.397	1.404	1.342	1.439	98,331,439	1.4041	4.37%
2015-01-02	0	3.890	3.880	3.900	3.800	3.900	9,829,970	37,966,423	3.8623	1.345	1.342	1.349	1.314	1.349	28,423,736	1.3357	1.57%
2014-12-31	0	3.830	3.830	3.840	3.730	3.860	5,904,500	22,500,110	3.8107	1.325	1.325	1.328	1.290	1.335	17,073,088	1.3179	1.06%
2014-12-30	0	3.790	3.780	3.790	3.650	3.910	14,133,200	53,279,407	3.7698	1.311	1.307	1.311	1.262	1.352	40,866,690	1.3037	-1.81%
2014-12-29	0	3.860	3.850	3.860	3.790	3.890	14,128,586	54,359,282	3.8475	1.335	1.331	1.335	1.311	1.345	40,853,349	1.3306	2.12%
2014-12-24	0	3.780	3.770	3.780	3.750	3.870	11,428,629	43,450,920	3.8019	1.307	1.304	1.307	1.297	1.338	33,046,320	1.3148	-2.07%
2014-12-23	0	3.860	3.850	3.860	3.730	3.930	16,550,500	63,987,977	3.8662	1.335	1.331	1.335	1.290	1.359	47,856,406	1.3371	-0.52%
2014-12-22	0	3.880	3.880	3.890	3.850	4.200	29,122,600	116,140,735	3.9880	1.342	1.342	1.345	1.331	1.453	84,209,116	1.3792	-3.72%
2014-12-19	0	4.030	4.030	4.040	4.000	4.180	47,486,323	195,467,797	4.1163	1.394	1.394	1.397	1.383	1.446	137,308,526	1.4236	1.51%
2014-12-18	0	3.970	3.970	3.980	3.880	4.090	53,774,637	214,518,366	3.9892	1.373	1.373	1.376	1.342	1.414	155,491,427	1.3796	3.39%
2014-12-17	0	3.840	3.840	3.860	3.800	3.950	17,039,949	66,062,254	3.8769	1.328	1.328	1.335	1.314	1.366	49,271,667	1.3408	-0.26%
2014-12-16	0	3.850	3.870	3.880	3.810	3.900	9,785,989	37,679,412	3.8503	1.331	1.338	1.342	1.318	1.349	28,296,563	1.3316	-1.03%
2014-12-15	0	3.890	3.880	3.900	3.720	3.900	13,814,962	53,164,143	3.8483	1.345	1.342	1.349	1.287	1.349	39,946,493	1.3309	1.57%
2014-12-12	0	3.830	3.820	3.830	3.700	3.880	22,255,530	85,133,272	3.8253	1.325	1.321	1.325	1.280	1.342	64,352,719	1.3229	3.23%
2014-12-11	0	3.710	3.700	3.710	3.600	3.790	18,755,975	69,493,336	3.7051	1.283	1.280	1.283	1.245	1.311	54,233,622	1.2814	2.49%
2014-12-10	0	3.620	3.630	3.640	3.590	3.700	10,579,433	38,454,219	3.6348	1.252	1.255	1.259	1.242	1.280	30,590,837	1.2571	-0.55%
2014-12-09	0	3.640	3.630	3.640	3.630	3.860	26,183,036	98,530,785	3.7632	1.259	1.255	1.259	1.255	1.335	75,709,254	1.3014	-4.46%
2014-12-08	0	3.810	3.800	3.820	3.710	3.860	28,842,297	109,250,117	3.7878	1.318	1.314	1.321	1.283	1.335	83,398,609	1.3100	2.42%
2014-12-05	0	3.720	3.700	3.740	3.640	3.780	12,169,161	45,299,163	3.7225	1.287	1.280	1.293	1.259	1.307	35,187,596	1.2874	-0.80%
2014-12-04	0	3.750	3.750	3.760	3.610	3.780	20,157,850	74,640,159	3.7028	1.297	1.297	1.300	1.248	1.307	58,287,197	1.2806	1.35%
2014-12-03	0	3.700	3.680	3.710	3.680	3.810	13,728,638	51,458,967	3.7483	1.280	1.273	1.283	1.273	1.318	39,696,884	1.2963	-1.33%
2014-12-02	0	3.750	3.750	3.760	3.670	3.850	17,598,500	66,005,116	3.7506	1.297	1.297	1.300	1.269	1.331	50,886,738	1.2971	0.81%
2014-12-01	0	3.720	3.720	3.740	3.710	3.920	24,667,087	94,125,957	3.8159	1.287	1.287	1.293	1.283	1.356	71,325,829	1.3197	-2.36%
2014-11-28	0	3.810	3.800	3.810	3.610	3.900	42,331,246	161,898,454	3.8246	1.318	1.314	1.318	1.248	1.349	122,402,423	1.3227	4.67%
2014-11-27	0	3.640	3.630	3.640	3.600	3.730	8,692,650	31,745,140	3.6520	1.259	1.255	1.259	1.245	1.290	25,135,131	1.2630	-1.89%
2014-11-26	0	3.710	3.700	3.710	3.640	3.730	7,789,500	28,734,788	3.6889	1.283	1.280	1.283	1.259	1.290	22,523,638	1.2758	1.92%
2014-11-25	0	3.640	3.640	3.660	3.630	3.770	13,632,180	50,300,775	3.6899	1.259	1.259	1.266	1.255	1.304	39,417,972	1.2761	-1.62%
2014-11-24	0	3.700	3.690	3.720	3.660	3.770	12,746,000	47,353,235	3.7151	1.280	1.276	1.287	1.266	1.304	36,855,548	1.2848	2.21%
2014-11-21	0	3.620	3.640	3.650	3.540	3.640	14,431,054	51,882,105	3.5952	1.252	1.259	1.262	1.224	1.259	41,727,947	1.2433	0.56%
2014-11-20	0	3.600	3.590	3.610	3.590	3.710	10,062,625	36,547,192	3.6320	1.245	1.242	1.248	1.242	1.283	29,096,467	1.2561	-2.17%
2014-11-19	0	3.680	3.670	3.680	3.630	3.750	9,845,148	36,288,317	3.6859	1.273	1.269	1.273	1.255	1.297	28,467,623	1.2747	1.10%
2014-11-18	0	3.640	3.630	3.640	3.610	3.780	25,281,168	92,178,030	3.6461	1.259	1.255	1.259	1.248	1.307	73,101,468	1.2610	-2.41%
2014-11-17	0	3.730	3.710	3.730	3.710	4.080	22,748,500	87,947,884	3.8661	1.290	1.283	1.290	1.283	1.411	65,778,161	1.3370	-5.09%
2014-11-14	0	3.930	3.920	3.930	3.870	4.070	19,784,298	78,062,857	3.9457	1.359	1.356	1.359	1.338	1.408	57,207,057	1.3646	-3.20%
2014-11-13	0	4.060	4.060	4.070	4.000	4.130	18,199,091	73,954,831	4.0637	1.404	1.404	1.408	1.383	1.428	52,623,370	1.4054	1.25%
2014-11-12	0	4.010	4.000	4.020	3.930	4.050	23,931,789	95,728,081	4.0000	1.387	1.383	1.390	1.359	1.401	69,199,687	1.3834	0.25%
2014-11-11	0	4.000	3.990	4.020	3.930	4.200	53,002,348	215,365,953	4.0633	1.383	1.380	1.390	1.359	1.453	153,258,324	1.4052	0.25%
2014-11-10	0	3.990	3.980	3.990	3.700	4.050	76,952,329	301,034,146	3.9120	1.380	1.376	1.380	1.280	1.401	222,510,614	1.3529	9.02%
2014-11-07	0	3.660	3.650	3.660	3.600	3.740	12,402,243	45,482,470	3.6673	1.266	1.262	1.266	1.245	1.293	35,861,562	1.2683	0.27%
2014-11-06	0	3.650	3.650	3.660	3.620	3.700	9,178,750	33,538,304	3.6539	1.262	1.262	1.266	1.252	1.280	26,540,708	1.2637	0.55%
2014-11-05	0	3.630	3.620	3.630	3.620	3.790	15,402,435	56,613,941	3.6756	1.255	1.252	1.255	1.252	1.311	44,536,732	1.2712	-2.94%
2014-11-04	0	3.740	3.730	3.740	3.580	3.810	45,519,539	169,361,687	3.7206	1.293	1.290	1.293	1.238	1.318	131,621,495	1.2867	3.31%
2014-11-03	0	3.620	3.610	3.620	3.480	3.660	34,702,813	125,000,839	3.6020	1.252	1.248	1.252	1.204	1.266	100,344,516	1.2457	4.02%
2014-10-31	0	3.480	3.490	3.500	3.420	3.540	31,992,760	111,468,446	3.4842	1.204	1.207	1.210	1.183	1.224	92,508,294	1.2050	3.57%
2014-10-30	0	3.360	3.350	3.360	3.290	3.380	9,155,820	30,611,957	3.3434	1.162	1.159	1.162	1.138	1.169	26,474,405	1.1563	0.60%
2014-10-29	0	3.340	3.340	3.350	3.240	3.350	10,871,025	35,936,680	3.3057	1.155	1.155	1.159	1.121	1.159	31,433,986	1.1432	3.73%
2014-10-28	0	3.220	3.210	3.230	3.200	3.280	9,953,650	32,119,230	3.2269	1.114	1.110	1.117	1.107	1.134	28,781,361	1.1160	0.31%
2014-10-27	0	3.210	3.210	3.220	3.210	3.290	5,667,131	18,308,782	3.2307	1.110	1.110	1.114	1.110	1.138	16,386,727	1.1173	-2.43%
2014-10-24	0	3.290	3.290	3.300	3.240	3.300	9,073,698	29,676,768	3.2706	1.138	1.138	1.141	1.121	1.141	26,236,946	1.1311	-0.30%
2014-10-23	0	3.300	3.280	3.290	3.280	3.380	4,226,835	13,988,063	3.3093	1.141	1.134	1.138	1.134	1.169	12,222,056	1.1445	-2.08%
2014-10-22	0	3.370	3.360	3.380	3.300	3.380	26,638,199	89,119,449	3.3456	1.165	1.162	1.169	1.141	1.169	77,025,375	1.1570	5.97%
2014-10-21	0	3.180	3.170	3.180	3.160	3.200	3,115,218	9,912,208	3.1819	1.100	1.096	1.100	1.093	1.107	9,007,772	1.1004	0.63%
2014-10-20	0	3.160	3.160	3.170	3.160	3.190	4,465,010	14,155,236	3.1703	1.093	1.093	1.096	1.093	1.103	12,910,748	1.0964	0.00%
2014-10-17	0	3.160	3.160	3.170	3.160	3.230	8,340,247	26,488,676	3.1760	1.093	1.093	1.096	1.093	1.117	24,116,144	1.0984	-0.63%
2014-10-16	0	3.180	3.180	3.190	3.170	3.230	8,260,335	26,363,110	3.1915	1.100	1.100	1.103	1.096	1.117	23,885,076	1.1037	-1.55%
2014-10-15	0	3.230	3.240	3.250	3.210	3.340	7,672,172	24,876,653	3.2425	1.117	1.121	1.124	1.110	1.155	22,184,380	1.1214	-2.42%
2014-10-14	0	3.310	3.270	3.320	3.180	3.320	10,664,048	34,791,720	3.2625	1.145	1.131	1.148	1.100	1.148	30,835,504	1.1283	2.80%
2014-10-13	0	3.220	3.220	3.230	3.180	3.250	6,779,516	21,752,892	3.2086	1.114	1.114	1.117	1.100	1.124	19,603,231	1.1097	-0.31%
2014-10-10	0	3.230	3.230	3.240	3.230	3.290	9,745,500	31,728,190	3.2557	1.117	1.117	1.121	1.117	1.138	28,179,487	1.1259	-3.29%
2014-10-09	0	3.340	3.340	3.360	3.320	3.370	6,630,188	22,153,966	3.3414	1.155	1.155	1.162	1.148	1.165	19,171,443	1.1556	0.30%
2014-10-08	0	3.330	3.310	3.330	3.280	3.340	6,323,218	20,974,531	3.3171	1.152	1.145	1.152	1.134	1.155	18,283,828	1.1472	-0.30%
2014-10-07	0	3.340	3.310	3.340	3.290	3.350	6,206,245	20,633,727	3.3247	1.155	1.145	1.155	1.138	1.159	17,945,596	1.1498	0.60%
2014-10-06	0	3.320	3.310	3.320	3.230	3.340	10,665,046	35,165,522	3.2973	1.148	1.145	1.148	1.117	1.155	30,838,390	1.1403	2.79%
2014-10-03	0	3.230	3.220	3.240	3.110	3.270	11,652,950	37,157,996	3.1887	1.117	1.114	1.121	1.076	1.131	33,694,952	1.1028	0.31%
2014-09-30	0	3.220	3.220	3.230	3.200	3.300	15,586,525	50,265,358	3.2249	1.114	1.114	1.117	1.107	1.141	45,069,035	1.1153	-3.01%
2014-09-29	0	3.320	3.300	3.320	3.260	3.370	13,019,510	43,021,205	3.3044	1.148	1.141	1.148	1.127	1.165	37,646,413	1.1428	-0.90%
2014-09-26	0	3.350	3.340	3.350	3.290	3.390	16,867,500	56,666,093	3.3595	1.159	1.155	1.159	1.138	1.172	48,773,024	1.1618	0.00%
2014-09-25	0	3.350	3.340	3.360	3.320	3.480	19,016,328	64,490,035	3.3913	1.159	1.155	1.162	1.148	1.204	54,986,443	1.1728	1.82%
2014-09-24	0	3.290	3.290	3.300	3.250	3.300	13,641,917	44,712,299	3.2776	1.138	1.138	1.141	1.124	1.141	39,446,127	1.1335	0.00%
2014-09-23	0	3.290	3.290	3.300	3.280	3.400	14,739,215	49,013,675	3.3254	1.138	1.138	1.141	1.134	1.176	42,619,006	1.1500	-2.08%
2014-09-22	0	3.360	3.360	3.370	3.360	3.500	9,751,000	33,253,317	3.4102	1.162	1.162	1.165	1.162	1.210	28,195,391	1.1794	-3.72%
2014-09-19	0	3.490	3.470	3.490	3.470	3.520	10,888,877	38,143,007	3.5029	1.207	1.200	1.207	1.200	1.217	31,485,606	1.2114	0.58%
2014-09-18	0	3.470	3.460	3.500	3.450	3.530	10,041,315	35,052,596	3.4908	1.200	1.197	1.210	1.193	1.221	29,034,848	1.2073	0.00%
2014-09-17	0	3.470	3.460	3.480	3.430	3.520	8,964,000	31,113,587	3.4709	1.200	1.197	1.204	1.186	1.217	25,919,750	1.2004	0.29%
2014-09-16	0	3.460	3.450	3.460	3.440	3.630	10,989,930	38,853,650	3.5354	1.197	1.193	1.197	1.190	1.255	31,777,805	1.2227	0.00%
2014-09-15	0	3.460	3.450	3.470	3.450	3.600	5,456,784	19,036,678	3.4886	1.197	1.193	1.200	1.193	1.245	15,778,500	1.2065	-1.14%
2014-09-12	0	3.500	3.490	3.500	3.450	3.530	5,592,639	19,546,776	3.4951	1.210	1.207	1.210	1.193	1.221	16,171,330	1.2087	1.16%
2014-09-11	0	3.460	3.460	3.470	3.450	3.550	7,629,964	26,615,808	3.4883	1.197	1.197	1.200	1.193	1.228	22,062,334	1.2064	-1.98%
2014-09-10	0	3.530	3.520	3.530	3.480	3.580	12,598,000	44,457,920	3.5290	1.221	1.217	1.221	1.204	1.238	36,427,601	1.2204	0.86%
2014-09-08	0	3.500	3.490	3.500	3.480	3.550	5,173,500	18,141,873	3.5067	1.210	1.207	1.210	1.204	1.228	14,959,374	1.2127	-1.13%
2014-09-05	0	3.540	3.510	3.520	3.480	3.570	10,607,614	37,281,319	3.5146	1.224	1.214	1.217	1.204	1.235	30,672,323	1.2155	-1.12%
2014-09-04	0	3.580	3.570	3.580	3.500	3.590	18,977,921	67,685,617	3.5665	1.238	1.235	1.238	1.210	1.242	54,875,387	1.2334	1.99%
2014-09-03	0	3.510	3.500	3.510	3.400	3.510	13,830,009	48,135,500	3.4805	1.214	1.210	1.214	1.176	1.214	39,990,002	1.2037	2.33%
2014-09-02	0	3.430	3.420	3.430	3.340	3.450	13,483,000	45,822,757	3.3986	1.186	1.183	1.186	1.155	1.193	38,986,612	1.1753	3.00%
2014-09-01	0	3.330	3.330	3.340	3.300	3.390	5,807,000	19,322,165	3.3274	1.152	1.152	1.155	1.141	1.172	16,791,163	1.1507	-0.30%
2014-08-29	0	3.340	3.310	3.340	3.300	3.350	13,263,582	44,110,287	3.3257	1.155	1.145	1.155	1.141	1.159	38,352,157	1.1501	0.30%
2014-08-28	0	3.330	3.320	3.340	3.310	3.420	13,294,922	44,516,785	3.3484	1.152	1.148	1.155	1.145	1.183	38,442,777	1.1580	-1.77%
2014-08-27	0	3.390	3.380	3.390	3.370	3.440	8,441,000	28,768,279	3.4082	1.172	1.169	1.172	1.165	1.190	24,407,476	1.1787	-0.88%
2014-08-26	0	3.420	3.420	3.430	3.390	3.440	8,693,050	29,713,126	3.4180	1.183	1.183	1.186	1.172	1.190	25,136,288	1.1821	0.88%
2014-08-25	0	3.390	3.390	3.400	3.360	3.450	8,733,500	29,624,170	3.3920	1.172	1.172	1.176	1.162	1.193	25,253,251	1.1731	-1.74%
2014-08-22	0	3.450	3.450	3.460	3.370	3.480	12,519,492	42,921,779	3.4284	1.193	1.193	1.197	1.165	1.204	36,200,592	1.1857	1.47%
2014-08-21	0	3.400	3.390	3.400	3.360	3.440	14,006,333	47,537,733	3.3940	1.176	1.172	1.176	1.162	1.190	40,499,850	1.1738	-1.45%
2014-08-20	0	3.450	3.440	3.450	3.420	3.640	25,701,803	89,022,068	3.4637	1.193	1.190	1.193	1.183	1.259	74,317,750	1.1979	-4.17%
2014-08-19	0	3.600	3.600	3.610	3.580	3.700	15,913,959	57,643,390	3.6222	1.245	1.245	1.248	1.238	1.280	46,015,823	1.2527	-1.37%
2014-08-18	0	3.650	3.630	3.640	3.570	3.710	24,104,435	87,894,511	3.6464	1.262	1.255	1.259	1.235	1.283	69,698,899	1.2611	2.24%
2014-08-15	0	3.570	3.560	3.570	3.500	3.590	13,431,030	47,688,819	3.5506	1.235	1.231	1.235	1.210	1.242	38,836,339	1.2279	0.85%
2014-08-14	0	3.540	3.530	3.540	3.520	3.610	14,182,362	50,474,567	3.5590	1.224	1.221	1.224	1.217	1.248	41,008,844	1.2308	-1.67%
2014-08-13	0	3.600	3.590	3.600	3.410	3.610	35,453,179	125,092,146	3.5284	1.245	1.242	1.245	1.179	1.248	102,514,228	1.2202	4.65%
2014-08-12	0	3.440	3.430	3.440	3.360	3.440	7,625,417	25,915,549	3.3986	1.190	1.186	1.190	1.162	1.190	22,049,186	1.1754	1.47%
2014-08-11	0	3.390	3.390	3.400	3.320	3.430	7,905,884	26,853,017	3.3966	1.172	1.172	1.176	1.148	1.186	22,860,167	1.1747	1.50%
2014-08-08	0	3.340	3.340	3.350	3.300	3.380	8,729,234	29,102,153	3.3339	1.155	1.155	1.159	1.141	1.169	25,240,915	1.1530	-1.18%
2014-08-07	0	3.380	3.370	3.380	3.320	3.450	17,018,639	57,727,478	3.3920	1.169	1.165	1.169	1.148	1.193	49,210,048	1.1731	0.90%
2014-08-06	0	3.350	3.330	3.350	3.290	3.360	12,192,617	40,430,923	3.3160	1.159	1.152	1.159	1.138	1.162	35,255,420	1.1468	0.30%
2014-08-05	0	3.340	3.340	3.350	3.320	3.370	4,960,614	16,567,287	3.3398	1.155	1.155	1.159	1.148	1.165	14,343,806	1.1550	-0.30%
2014-08-04	0	3.350	3.340	3.350	3.270	3.360	7,637,517	25,487,323	3.3371	1.159	1.155	1.159	1.131	1.162	22,084,174	1.1541	0.30%
2014-08-01	0	3.340	3.330	3.340	3.280	3.390	12,210,398	40,857,445	3.3461	1.155	1.152	1.155	1.134	1.172	35,306,835	1.1572	-0.60%
2014-07-31	0	3.360	3.350	3.370	3.280	3.370	10,191,795	33,972,099	3.3333	1.162	1.159	1.165	1.134	1.165	29,469,967	1.1528	1.20%
2014-07-30	0	3.320	3.310	3.330	3.300	3.390	16,812,561	56,220,705	3.3440	1.148	1.145	1.152	1.141	1.172	48,614,166	1.1565	-1.78%
2014-07-29	0	3.380	3.380	3.390	3.340	3.400	17,812,000	59,974,487	3.3671	1.169	1.169	1.172	1.155	1.176	51,504,082	1.1645	1.20%
2014-07-28	0	3.340	3.340	3.350	3.240	3.370	21,901,504	72,678,391	3.3184	1.155	1.155	1.159	1.121	1.165	63,329,040	1.1476	3.41%
2014-07-25	0	3.230	3.220	3.250	3.190	3.270	10,857,433	34,930,748	3.2172	1.117	1.114	1.124	1.103	1.131	31,394,684	1.1126	0.00%
2014-07-24	0	3.230	3.230	3.240	3.190	3.280	16,841,427	54,111,371	3.2130	1.117	1.117	1.121	1.103	1.134	48,697,633	1.1112	-0.92%
2014-07-23	0	3.260	3.250	3.260	3.110	3.270	29,351,153	93,914,302	3.1997	1.127	1.124	1.127	1.076	1.131	84,869,986	1.1066	4.49%
2014-07-22	0	3.120	3.110	3.120	3.100	3.130	7,737,853	24,113,942	3.1164	1.079	1.076	1.079	1.072	1.082	22,374,299	1.0778	0.65%
2014-07-21	0	3.100	3.080	3.090	3.080	3.110	4,681,110	14,488,724	3.0951	1.072	1.065	1.069	1.065	1.076	13,535,609	1.0704	0.65%
2014-07-18	0	3.080	3.080	3.100	3.050	3.100	7,171,379	22,077,871	3.0786	1.065	1.065	1.072	1.055	1.072	20,736,318	1.0647	-0.32%
2014-07-17	0	3.090	3.080	3.090	3.080	3.150	5,446,409	16,852,800	3.0943	1.069	1.065	1.069	1.065	1.089	15,748,501	1.0701	-0.96%
2014-07-16	0	3.120	3.110	3.120	3.070	3.160	10,249,048	31,895,869	3.1121	1.079	1.076	1.079	1.062	1.093	29,635,516	1.0763	0.97%
2014-07-15	0	3.090	3.080	3.090	3.060	3.110	5,368,729	16,558,162	3.0842	1.069	1.065	1.069	1.058	1.076	15,523,886	1.0666	0.00%
2014-07-14	0	3.090	3.080	3.090	3.070	3.120	8,767,713	27,062,549	3.0866	1.069	1.065	1.069	1.062	1.079	25,352,179	1.0675	0.32%
2014-07-11	0	3.080	3.080	3.100	3.040	3.120	18,045,618	55,570,770	3.0795	1.065	1.065	1.072	1.051	1.079	52,179,597	1.0650	0.00%
2014-07-10	0	3.080	3.070	3.080	3.040	3.090	8,067,064	24,700,777	3.0619	1.065	1.062	1.065	1.051	1.069	23,326,225	1.0589	0.65%
2014-07-09	0	3.060	3.060	3.070	3.050	3.150	11,839,721	36,341,036	3.0694	1.058	1.058	1.062	1.055	1.089	34,235,008	1.0615	-2.86%
2014-07-08	0	3.150	3.150	3.160	3.110	3.170	8,912,850	28,014,829	3.1432	1.089	1.089	1.093	1.076	1.096	25,771,848	1.0870	1.29%
2014-07-07	0	3.110	3.100	3.110	3.100	3.160	8,757,394	27,318,267	3.1195	1.076	1.072	1.076	1.072	1.093	25,322,341	1.0788	-0.96%
2014-07-04	0	3.140	3.120	3.150	3.120	3.180	13,665,920	43,086,902	3.1529	1.086	1.079	1.089	1.079	1.100	39,515,532	1.0904	0.32%
2014-07-03	0	3.130	3.130	3.140	3.040	3.160	23,636,963	73,781,177	3.1214	1.082	1.082	1.086	1.051	1.093	68,347,186	1.0795	3.64%
2014-07-02	0	3.020	3.030	3.040	3.000	3.050	13,929,776	42,167,973	3.0272	1.044	1.048	1.051	1.038	1.055	40,278,482	1.0469	0.00%
2014-06-30	0	3.020	3.010	3.030	2.990	3.030	4,299,367	12,926,518	3.0066	1.044	1.041	1.048	1.034	1.048	12,431,785	1.0398	0.00%
2014-06-27	0	3.020	3.010	3.020	2.990	3.020	5,410,743	16,249,350	3.0032	1.044	1.041	1.044	1.034	1.044	15,645,371	1.0386	1.00%
2014-06-26	0	2.990	2.980	2.990	2.980	3.020	6,398,875	19,174,837	2.9966	1.034	1.031	1.034	1.031	1.044	18,502,593	1.0363	0.00%
2014-06-25	0	2.990	2.990	3.000	2.990	3.030	7,625,500	22,902,522	3.0034	1.034	1.034	1.038	1.034	1.048	22,049,426	1.0387	-1.32%
2014-06-24	0	3.030	3.020	3.030	3.010	3.040	3,444,097	10,404,626	3.0210	1.048	1.044	1.048	1.041	1.051	9,958,739	1.0448	0.66%
2014-06-23	0	3.010	3.000	3.010	3.000	3.050	4,664,571	14,116,493	3.0263	1.041	1.038	1.041	1.038	1.055	13,487,786	1.0466	-0.33%
2014-06-20	0	3.020	3.020	3.030	3.000	3.050	4,547,325	13,799,401	3.0346	1.044	1.044	1.048	1.038	1.055	13,148,765	1.0495	-0.33%
2014-06-19	0	3.030	3.020	3.030	3.000	3.070	11,556,425	34,913,345	3.0211	1.048	1.044	1.048	1.038	1.062	33,415,847	1.0448	-0.66%
2014-06-18	0	3.050	3.050	3.060	3.030	3.070	7,945,867	24,217,360	3.0478	1.055	1.055	1.058	1.048	1.062	22,975,780	1.0540	-0.65%
2014-06-17	0	3.070	3.070	3.080	3.050	3.100	6,190,024	18,977,230	3.0658	1.062	1.062	1.065	1.055	1.072	17,898,692	1.0603	0.00%
2014-06-16	0	3.070	3.060	3.070	3.060	3.120	10,887,357	33,618,824	3.0879	1.062	1.058	1.062	1.058	1.079	31,481,211	1.0679	-1.29%
2014-06-13	0	3.110	3.100	3.110	3.100	3.160	9,273,665	28,966,306	3.1235	1.076	1.072	1.076	1.072	1.093	26,815,158	1.0802	-1.58%
2014-06-12	0	3.160	3.150	3.160	3.140	3.190	7,178,100	22,691,915	3.1613	1.093	1.089	1.093	1.086	1.103	20,755,752	1.0933	-1.25%
2014-06-11	0	3.200	3.190	3.200	3.170	3.240	9,816,577	31,393,236	3.1980	1.107	1.103	1.107	1.096	1.121	28,385,009	1.1060	-1.23%
2014-06-10	0	3.240	3.230	3.240	3.140	3.240	17,887,100	57,218,277	3.1989	1.121	1.117	1.121	1.086	1.121	51,721,236	1.1063	2.21%
2014-06-09	0	3.170	3.160	3.170	3.070	3.170	13,505,207	42,244,015	3.1280	1.096	1.093	1.096	1.062	1.096	39,050,825	1.0818	3.59%
2014-06-06	0	3.060	3.050	3.060	3.040	3.070	4,275,450	13,047,066	3.0516	1.058	1.055	1.058	1.051	1.062	12,362,628	1.0554	1.32%
2014-06-05	0	3.020	3.020	3.030	3.020	3.080	7,687,675	23,282,289	3.0285	1.044	1.044	1.048	1.044	1.065	22,229,207	1.0474	-0.66%
2014-06-04	0	3.040	3.030	3.040	3.030	3.100	2,820,848	8,584,676	3.0433	1.051	1.048	1.051	1.048	1.072	8,156,590	1.0525	-0.98%
2014-06-03	0	3.070	3.060	3.070	3.030	3.110	5,836,434	17,927,335	3.0716	1.062	1.058	1.062	1.048	1.076	16,876,273	1.0623	1.66%
2014-05-30	0	3.020	3.010	3.020	3.010	3.090	9,054,325	27,495,636	3.0367	1.044	1.041	1.044	1.041	1.069	26,180,928	1.0502	-0.98%
2014-05-29	0	3.050	3.040	3.050	3.030	3.100	3,041,808	9,304,959	3.0590	1.055	1.051	1.055	1.048	1.072	8,795,505	1.0579	-0.65%
2014-05-28	0	3.070	3.060	3.070	3.060	3.110	3,747,576	11,537,113	3.0786	1.062	1.058	1.062	1.058	1.076	10,836,260	1.0647	-0.32%
2014-05-27	0	3.080	3.080	3.090	3.060	3.120	1,667,062	5,155,544	3.0926	1.065	1.065	1.069	1.058	1.079	4,820,374	1.0695	0.00%
2014-05-26	0	3.080	3.070	3.080	3.070	3.120	2,780,075	8,595,488	3.0918	1.065	1.062	1.065	1.062	1.079	8,038,694	1.0693	-0.32%
2014-05-23	0	3.090	3.090	3.100	3.050	3.110	3,409,937	10,523,727	3.0862	1.069	1.069	1.072	1.055	1.076	9,859,964	1.0673	0.00%
2014-05-22	0	3.090	3.080	3.090	3.040	3.100	5,506,000	16,910,457	3.0713	1.069	1.065	1.069	1.051	1.072	15,920,810	1.0622	1.64%
2014-05-21	0	3.040	3.030	3.040	3.030	3.090	5,911,620	18,054,006	3.0540	1.051	1.048	1.051	1.048	1.069	17,093,676	1.0562	-0.98%
2014-05-20	0	3.070	3.060	3.070	3.060	3.180	5,750,000	17,804,383	3.0964	1.062	1.058	1.062	1.058	1.100	16,626,346	1.0709	-2.23%
2014-05-19	0	3.140	3.120	3.140	3.070	3.150	4,241,672	13,199,669	3.1119	1.086	1.079	1.086	1.062	1.089	12,264,957	1.0762	-0.32%
2014-05-16	0	3.150	3.140	3.160	3.120	3.170	5,601,000	17,643,308	3.1500	1.089	1.086	1.093	1.079	1.096	16,195,507	1.0894	-0.94%
2014-05-15	0	3.180	3.150	3.180	3.100	3.180	7,185,070	22,558,121	3.1396	1.100	1.089	1.100	1.072	1.100	20,775,906	1.0858	1.27%
2014-05-14	0	3.140	3.130	3.150	3.100	3.160	7,046,300	22,110,235	3.1379	1.086	1.082	1.089	1.072	1.093	20,374,647	1.0852	1.62%
2014-05-13	0	3.090	3.080	3.090	3.030	3.150	5,978,452	18,575,771	3.1071	1.069	1.065	1.069	1.048	1.089	17,286,923	1.0746	1.64%
2014-05-12	0	3.040	3.030	3.040	2.970	3.070	4,305,610	13,017,635	3.0234	1.051	1.048	1.051	1.027	1.062	12,449,837	1.0456	1.00%
2014-05-09	0	3.010	3.000	3.010	2.980	3.040	3,915,350	11,792,200	3.0118	1.041	1.038	1.041	1.031	1.051	11,321,385	1.0416	0.67%
2014-05-08	0	2.990	2.980	2.990	2.980	3.060	9,264,059	27,828,446	3.0039	1.034	1.031	1.034	1.031	1.058	26,787,382	1.0389	-1.32%
2014-05-07	0	3.030	3.020	3.030	3.020	3.110	6,945,263	21,098,292	3.0378	1.048	1.044	1.048	1.044	1.076	20,082,495	1.0506	-1.62%
2014-05-05	0	3.080	3.070	3.080	3.070	3.140	4,029,410	12,450,481	3.0899	1.065	1.062	1.065	1.062	1.086	11,651,194	1.0686	-0.96%
2014-05-02	0	3.110	3.100	3.110	3.050	3.130	6,208,750	19,300,852	3.1087	1.076	1.072	1.076	1.055	1.082	17,952,839	1.0751	1.30%
2014-04-30	0	3.070	3.060	3.070	3.060	3.140	7,103,155	21,944,487	3.0894	1.062	1.058	1.062	1.058	1.086	20,539,045	1.0684	-2.23%
2014-04-29	0	3.140	3.130	3.160	3.030	3.160	10,681,560	32,975,018	3.0871	1.086	1.082	1.093	1.048	1.093	30,886,141	1.0676	1.29%
2014-04-28	0	3.100	3.100	3.110	3.090	3.170	8,222,664	25,537,034	3.1057	1.072	1.072	1.076	1.069	1.096	23,776,149	1.0741	-1.59%
2014-04-25	0	3.150	3.150	3.160	3.150	3.190	4,930,000	15,573,830	3.1590	1.089	1.089	1.093	1.089	1.103	14,255,284	1.0925	-0.94%
2014-04-24	0	3.180	3.170	3.180	3.170	3.240	10,699,000	34,219,067	3.1983	1.100	1.096	1.100	1.096	1.121	30,936,569	1.1061	-1.24%
2014-04-23	0	3.220	3.210	3.220	3.210	3.260	5,615,708	18,106,077	3.2242	1.114	1.110	1.114	1.110	1.127	16,238,035	1.1150	-0.62%
2014-04-22	0	3.240	3.230	3.240	3.200	3.310	6,782,932	21,926,118	3.2325	1.121	1.117	1.121	1.107	1.145	19,613,108	1.1179	-0.92%
2014-04-17	0	3.270	3.260	3.270	3.260	3.400	6,843,722	22,573,710	3.2985	1.131	1.127	1.131	1.127	1.176	19,788,885	1.1407	-2.10%
2014-04-16	0	3.340	3.330	3.340	3.330	3.400	7,826,282	26,250,465	3.3541	1.155	1.152	1.155	1.152	1.176	22,629,995	1.1600	-1.76%
2014-04-15	0	3.400	3.390	3.400	3.390	3.510	5,095,194	17,477,389	3.4302	1.176	1.172	1.176	1.172	1.214	14,732,949	1.1863	-2.30%
2014-04-14	0	3.480	3.480	3.500	3.400	3.520	9,624,163	33,359,695	3.4662	1.204	1.204	1.210	1.176	1.217	27,828,637	1.1988	0.00%
2014-04-11	0	3.480	3.510	3.520	3.470	3.640	31,853,349	113,130,236	3.5516	1.204	1.214	1.217	1.200	1.259	92,105,182	1.2283	0.58%
2014-04-10	0	3.460	3.450	3.460	3.270	3.480	33,337,884	113,804,356	3.4137	1.197	1.193	1.197	1.131	1.204	96,397,772	1.1806	3.59%
2014-04-09	0	3.340	3.330	3.340	3.300	3.350	6,776,390	22,587,588	3.3333	1.155	1.152	1.155	1.141	1.159	19,594,192	1.1528	0.30%
2014-04-08	0	3.330	3.330	3.340	3.260	3.340	8,681,064	28,565,239	3.2905	1.152	1.152	1.155	1.127	1.155	25,101,630	1.1380	0.91%
2014-04-07	0	3.300	3.290	3.300	3.230	3.330	6,017,050	19,819,360	3.2939	1.141	1.138	1.141	1.117	1.152	17,398,531	1.1391	0.92%
2014-04-04	0	3.270	3.260	3.270	3.200	3.330	9,118,022	29,705,756	3.2579	1.131	1.127	1.131	1.107	1.152	26,365,111	1.1267	-0.61%
2014-04-03	0	3.290	3.280	3.290	3.280	3.370	8,087,382	26,663,732	3.2970	1.138	1.134	1.138	1.134	1.165	23,384,976	1.1402	-0.90%
2014-04-02	0	3.320	3.310	3.320	3.270	3.340	11,312,571	37,412,261	3.3071	1.148	1.145	1.148	1.131	1.155	32,710,733	1.1437	2.15%
2014-04-01	0	3.250	3.230	3.240	3.180	3.260	8,993,074	28,954,638	3.2197	1.124	1.117	1.121	1.100	1.127	26,003,819	1.1135	1.25%
2014-03-31	0	3.210	3.200	3.210	3.160	3.240	10,002,000	32,041,242	3.2035	1.110	1.107	1.110	1.093	1.121	28,921,167	1.1079	1.58%
2014-03-28	0	3.160	3.150	3.160	3.050	3.280	30,373,690	96,106,424	3.1641	1.093	1.089	1.093	1.055	1.134	87,826,691	1.0943	-2.47%
2014-03-27	0	3.240	3.250	3.260	3.210	3.300	9,542,895	30,930,301	3.2412	1.121	1.124	1.127	1.110	1.141	27,593,647	1.1209	-1.52%
2014-03-26	0	3.290	3.270	3.300	3.240	3.300	7,554,650	24,741,364	3.2750	1.138	1.131	1.141	1.121	1.141	21,844,561	1.1326	0.30%
2014-03-25	0	3.280	3.280	3.290	3.240	3.300	9,257,970	30,336,318	3.2768	1.134	1.134	1.138	1.121	1.141	26,769,776	1.1332	0.31%
2014-03-24	0	3.270	3.270	3.280	3.260	3.330	5,962,558	19,613,856	3.2895	1.131	1.131	1.134	1.127	1.152	17,240,965	1.1376	0.31%
2014-03-21	0	3.260	3.250	3.260	3.240	3.340	14,835,500	48,790,912	3.2888	1.127	1.124	1.127	1.121	1.155	42,897,418	1.1374	0.62%
2014-03-20	0	3.240	3.220	3.250	3.200	3.250	4,891,900	15,780,672	3.2259	1.121	1.114	1.124	1.107	1.124	14,145,117	1.1156	0.31%
2014-03-19	0	3.230	3.220	3.230	3.200	3.250	3,531,150	11,378,825	3.2224	1.117	1.114	1.117	1.107	1.124	10,210,456	1.1144	-0.31%
2014-03-18	0	3.240	3.230	3.250	3.230	3.270	5,531,508	17,950,713	3.2452	1.121	1.117	1.124	1.117	1.131	15,994,568	1.1223	0.93%
2014-03-17	0	3.210	3.210	3.220	3.200	3.270	4,265,400	13,772,664	3.2289	1.110	1.110	1.114	1.107	1.131	12,333,568	1.1167	-2.13%
2014-03-14	0	3.280	3.270	3.280	3.170	3.290	10,151,138	32,948,956	3.2458	1.134	1.131	1.134	1.096	1.138	29,352,405	1.1225	2.18%
2014-03-13	0	3.210	3.210	3.220	3.200	3.280	9,493,407	30,689,528	3.2327	1.110	1.110	1.114	1.107	1.134	27,450,551	1.1180	-1.83%
2014-03-12	0	3.270	3.250	3.270	3.180	3.350	6,887,883	22,512,324	3.2684	1.131	1.124	1.131	1.100	1.159	19,916,578	1.1303	-1.21%
2014-03-11	0	3.310	3.300	3.320	3.300	3.390	6,407,886	21,294,034	3.3231	1.145	1.141	1.148	1.141	1.172	18,528,648	1.1492	-2.65%
2014-03-10	0	3.400	3.400	3.410	3.300	3.440	9,450,998	31,756,965	3.3602	1.176	1.176	1.179	1.141	1.190	27,327,924	1.1621	-2.30%
2014-03-07	0	3.480	3.480	3.490	3.330	3.500	16,514,482	56,899,544	3.4454	1.204	1.204	1.207	1.152	1.210	47,752,259	1.1916	4.19%
2014-03-06	0	3.340	3.330	3.340	3.310	3.370	5,091,350	17,006,227	3.3402	1.155	1.152	1.155	1.145	1.165	14,721,834	1.1552	0.30%
2014-03-05	0	3.330	3.320	3.330	3.300	3.390	5,056,788	16,844,843	3.3311	1.152	1.148	1.152	1.141	1.172	14,621,897	1.1520	-0.30%
2014-03-04	0	3.340	3.330	3.360	3.300	3.370	7,499,000	24,972,337	3.3301	1.155	1.152	1.162	1.141	1.165	21,683,646	1.1517	0.00%
2014-03-03	0	3.340	3.330	3.340	3.300	3.380	8,712,000	29,211,462	3.3530	1.155	1.152	1.155	1.141	1.169	25,191,082	1.1596	0.00%
2014-02-28	0	3.340	3.330	3.350	3.280	3.400	10,731,027	35,727,310	3.3293	1.155	1.152	1.159	1.134	1.176	31,029,177	1.1514	-0.89%
2014-02-27	0	3.370	3.350	3.370	3.290	3.410	8,820,975	29,596,036	3.3552	1.165	1.159	1.165	1.138	1.179	25,506,188	1.1603	2.74%
2014-02-26	0	3.280	3.280	3.290	3.240	3.310	6,367,760	20,873,687	3.2780	1.134	1.134	1.138	1.121	1.145	18,412,623	1.1337	-0.91%
2014-02-25	0	3.310	3.300	3.310	3.260	3.370	7,686,000	25,350,260	3.2982	1.145	1.141	1.145	1.127	1.165	22,224,364	1.1407	-1.78%
2014-02-24	0	3.370	3.360	3.380	3.290	3.380	6,607,900	21,959,720	3.3233	1.165	1.162	1.169	1.138	1.169	19,106,997	1.1493	1.20%
2014-02-21	0	3.330	3.320	3.330	3.310	3.400	6,185,000	20,662,215	3.3407	1.152	1.148	1.152	1.145	1.176	17,884,165	1.1553	-1.19%
2014-02-20	0	3.370	3.350	3.370	3.300	3.430	10,196,500	34,009,462	3.3354	1.165	1.159	1.165	1.141	1.186	29,483,571	1.1535	-1.75%
2014-02-19	0	3.430	3.420	3.440	3.400	3.470	7,788,520	26,680,568	3.4256	1.186	1.183	1.190	1.176	1.200	22,520,805	1.1847	0.00%
2014-02-18	0	3.430	3.420	3.430	3.410	3.470	4,563,525	15,680,149	3.4360	1.186	1.183	1.186	1.179	1.200	13,195,608	1.1883	-1.15%
2014-02-17	0	3.470	3.440	3.470	3.440	3.490	6,600,000	22,900,566	3.4698	1.200	1.190	1.200	1.190	1.207	19,084,153	1.2000	0.58%
2014-02-14	0	3.450	3.440	3.450	3.430	3.490	2,979,344	10,281,588	3.4510	1.193	1.190	1.193	1.186	1.207	8,614,888	1.1935	0.58%
2014-02-13	0	3.430	3.430	3.440	3.420	3.560	9,593,674	33,144,743	3.4549	1.186	1.186	1.190	1.183	1.231	27,740,477	1.1948	-2.83%
2014-02-12	0	3.530	3.510	3.520	3.470	3.560	18,677,879	65,760,122	3.5207	1.221	1.214	1.217	1.200	1.231	54,007,804	1.2176	2.62%
2014-02-11	0	3.440	3.430	3.440	3.380	3.440	5,805,603	19,818,952	3.4138	1.190	1.186	1.190	1.169	1.190	16,787,124	1.1806	0.29%
2014-02-10	0	3.430	3.430	3.440	3.360	3.460	10,776,850	36,776,595	3.4126	1.186	1.186	1.190	1.162	1.197	31,161,676	1.1802	3.31%
2014-02-07	0	3.320	3.310	3.330	3.290	3.350	9,562,311	31,817,789	3.3274	1.148	1.145	1.152	1.138	1.159	27,649,789	1.1507	1.84%
2014-02-06	0	3.260	3.250	3.260	3.160	3.320	8,239,100	26,803,380	3.2532	1.127	1.124	1.127	1.093	1.148	23,823,674	1.1251	2.84%
2014-02-05	0	3.170	3.160	3.170	3.150	3.270	8,745,058	27,847,317	3.1843	1.096	1.093	1.096	1.089	1.131	25,286,671	1.1013	-1.86%
2014-02-04	0	3.230	3.210	3.220	3.160	3.270	10,496,989	33,776,045	3.2177	1.117	1.110	1.114	1.093	1.131	30,352,447	1.1128	-1.22%
2014-01-30	0	3.270	3.280	3.290	3.230	3.300	12,178,000	39,683,615	3.2586	1.131	1.134	1.138	1.117	1.141	35,213,155	1.1270	-1.80%
2014-01-29	0	3.330	3.310	3.330	3.250	3.350	9,115,500	30,180,537	3.3109	1.152	1.145	1.152	1.124	1.159	26,357,818	1.1450	0.91%
2014-01-28	0	3.300	3.300	3.310	3.280	3.370	5,844,219	19,330,012	3.3075	1.141	1.141	1.145	1.134	1.165	16,898,784	1.1439	-0.90%
2014-01-27	0	3.330	3.330	3.360	3.290	3.360	9,263,000	30,742,630	3.3189	1.152	1.152	1.162	1.138	1.162	26,784,320	1.1478	-2.35%
2014-01-24	0	3.410	3.410	3.460	3.370	3.460	11,055,250	37,867,132	3.4253	1.179	1.179	1.197	1.165	1.197	31,966,680	1.1846	-1.45%
2014-01-23	0	3.460	3.450	3.460	3.380	3.550	8,075,831	27,724,106	3.4330	1.197	1.193	1.197	1.169	1.228	23,351,575	1.1872	-1.14%
2014-01-22	0	3.500	3.500	3.510	3.470	3.550	6,749,105	23,777,902	3.5231	1.210	1.210	1.214	1.200	1.228	19,515,296	1.2184	0.29%
2014-01-21	0	3.490	3.500	3.510	3.440	3.530	9,935,500	34,796,661	3.5023	1.207	1.210	1.214	1.190	1.221	28,728,880	1.2112	2.05%
2014-01-20	0	3.420	3.420	3.430	3.410	3.520	8,894,857	30,712,748	3.4529	1.183	1.183	1.186	1.179	1.217	25,719,821	1.1941	-1.16%
2014-01-17	0	3.460	3.460	3.470	3.460	3.610	27,209,777	96,205,413	3.5357	1.197	1.197	1.200	1.197	1.248	78,678,115	1.2228	2.67%
2014-01-16	0	3.370	3.360	3.370	3.340	3.420	7,172,640	24,139,692	3.3655	1.165	1.162	1.165	1.155	1.183	20,739,964	1.1639	0.00%
2014-01-15	0	3.370	3.360	3.380	3.330	3.430	15,493,612	52,028,600	3.3581	1.165	1.162	1.169	1.152	1.186	44,800,374	1.1613	-0.59%
2014-01-14	0	3.390	3.390	3.400	3.360	3.450	5,926,250	20,123,632	3.3957	1.172	1.172	1.176	1.162	1.193	17,135,979	1.1743	-0.88%
2014-01-13	0	3.420	3.420	3.430	3.400	3.500	7,418,986	25,461,641	3.4320	1.183	1.183	1.186	1.176	1.210	21,452,283	1.1869	-0.87%
2014-01-10	0	3.450	3.430	3.460	3.400	3.540	13,585,165	46,773,426	3.4430	1.193	1.186	1.197	1.176	1.224	39,282,026	1.1907	-1.71%
2014-01-09	0	3.510	3.510	3.520	3.500	3.610	9,456,287	33,653,799	3.5589	1.214	1.214	1.217	1.210	1.248	27,343,217	1.2308	-1.40%
2014-01-08	0	3.560	3.550	3.570	3.520	3.580	8,750,193	31,049,256	3.5484	1.231	1.228	1.235	1.217	1.238	25,301,519	1.2272	1.42%
2014-01-07	0	3.510	3.510	3.520	3.500	3.580	9,269,576	32,678,003	3.5253	1.214	1.214	1.217	1.210	1.238	26,803,335	1.2192	-1.13%
2014-01-06	0	3.550	3.540	3.550	3.510	3.660	12,646,213	44,721,440	3.5364	1.228	1.224	1.228	1.214	1.266	36,567,010	1.2230	-1.66%
2014-01-03	0	3.610	3.610	3.620	3.570	3.710	17,817,000	64,203,577	3.6035	1.248	1.248	1.252	1.235	1.283	51,518,540	1.2462	-3.22%
2014-01-02	0	3.730	3.720	3.730	3.710	3.820	9,738,000	36,472,622	3.7454	1.290	1.287	1.290	1.283	1.321	28,157,801	1.2953	-1.32%
2013-12-31	0	3.780	3.770	3.790	3.770	3.880	5,082,000	19,295,560	3.7968	1.307	1.304	1.311	1.304	1.342	14,694,798	1.3131	-1.05%
2013-12-30	0	3.820	3.820	3.840	3.760	3.920	9,540,573	36,482,665	3.8239	1.321	1.321	1.328	1.300	1.356	27,586,933	1.3225	-0.78%
2013-12-27	0	3.850	3.850	3.860	3.750	3.930	11,546,370	44,682,140	3.8698	1.331	1.331	1.335	1.297	1.359	33,386,772	1.3383	2.39%
2013-12-24	0	3.760	3.750	3.760	3.700	3.780	5,195,593	19,497,320	3.7527	1.300	1.297	1.300	1.280	1.307	15,023,257	1.2978	1.90%
2013-12-23	0	3.690	3.680	3.690	3.660	3.770	5,064,316	18,754,002	3.7032	1.276	1.273	1.276	1.266	1.304	14,643,664	1.2807	-0.54%
2013-12-20	0	3.710	3.700	3.720	3.630	3.740	7,928,550	29,053,665	3.6644	1.283	1.280	1.287	1.255	1.293	22,925,707	1.2673	0.54%
2013-12-19	0	3.690	3.680	3.690	3.680	3.840	9,162,400	34,168,501	3.7292	1.276	1.273	1.276	1.273	1.328	26,493,431	1.2897	-2.12%
2013-12-18	0	3.770	3.760	3.780	3.720	3.790	8,285,450	31,137,157	3.7581	1.304	1.300	1.307	1.287	1.311	23,957,697	1.2997	-0.53%
2013-12-17	0	3.790	3.780	3.790	3.700	3.830	8,894,086	33,671,391	3.7858	1.311	1.307	1.311	1.280	1.325	25,717,591	1.3093	0.80%
2013-12-16	0	3.760	3.760	3.770	3.750	3.870	8,877,175	33,733,312	3.8000	1.300	1.300	1.304	1.297	1.338	25,668,692	1.3142	-1.57%
2013-12-13	0	3.820	3.820	3.830	3.740	3.890	12,188,828	46,836,613	3.8426	1.321	1.321	1.325	1.293	1.345	35,244,464	1.3289	0.26%
2013-12-12	0	3.810	3.810	3.830	3.730	3.860	10,557,284	40,137,765	3.8019	1.318	1.318	1.325	1.290	1.335	30,526,792	1.3148	0.26%
2013-12-11	0	3.800	3.780	3.800	3.710	3.970	29,739,752	112,886,290	3.7958	1.314	1.307	1.314	1.283	1.373	85,993,635	1.3127	-4.28%
2013-12-10	0	3.970	3.960	3.980	3.920	4.080	12,499,535	49,621,432	3.9699	1.373	1.370	1.376	1.356	1.411	36,142,885	1.3729	-1.00%
2013-12-09	0	4.010	4.000	4.010	4.000	4.170	12,004,412	48,847,045	4.0691	1.387	1.383	1.387	1.383	1.442	34,711,218	1.4072	-1.23%
2013-12-06	0	4.060	4.050	4.070	4.010	4.100	11,143,855	45,274,767	4.0628	1.404	1.401	1.408	1.387	1.418	32,222,885	1.4051	0.50%
2013-12-05	0	4.040	4.040	4.050	4.010	4.160	18,536,002	75,098,646	4.0515	1.397	1.397	1.401	1.387	1.439	53,597,561	1.4012	-2.18%
2013-12-04	0	4.130	4.120	4.130	3.950	4.160	25,761,874	106,080,927	4.1177	1.428	1.425	1.428	1.366	1.439	74,491,448	1.4241	2.74%
2013-12-03	0	4.020	4.010	4.020	3.960	4.050	11,849,915	47,544,097	4.0122	1.390	1.387	1.390	1.370	1.401	34,264,484	1.3876	-0.25%
2013-12-02	0	4.030	4.010	4.030	3.960	4.060	20,578,371	82,613,996	4.0146	1.394	1.387	1.394	1.370	1.404	59,503,150	1.3884	1.00%
2013-11-29	0	3.990	3.980	3.990	3.880	4.030	47,850,095	190,375,500	3.9786	1.380	1.376	1.380	1.342	1.394	138,360,387	1.3759	4.45%
2013-11-28	0	3.820	3.810	3.820	3.790	3.910	14,633,118	56,528,795	3.8631	1.321	1.318	1.321	1.311	1.352	42,312,223	1.3360	1.33%
2013-11-27	0	3.770	3.780	3.790	3.740	3.800	4,387,544	16,564,783	3.7754	1.304	1.307	1.311	1.293	1.314	12,686,752	1.3057	0.53%
2013-11-26	0	3.750	3.750	3.760	3.720	3.800	9,521,600	35,850,692	3.7652	1.297	1.297	1.300	1.287	1.314	27,532,072	1.3021	-0.79%
2013-11-25	0	3.780	3.770	3.780	3.750	3.850	7,420,315	28,024,941	3.7768	1.307	1.304	1.307	1.297	1.331	21,456,126	1.3062	-0.53%
2013-11-22	0	3.800	3.800	3.820	3.790	3.840	14,029,149	53,538,981	3.8163	1.314	1.314	1.321	1.311	1.328	40,565,823	1.3198	0.26%
2013-11-21	0	3.790	3.760	3.790	3.720	3.820	10,633,236	40,120,259	3.7731	1.311	1.300	1.311	1.287	1.321	30,746,410	1.3049	0.26%
2013-11-20	0	3.780	3.770	3.780	3.630	3.820	18,620,380	69,667,194	3.7414	1.307	1.304	1.307	1.255	1.321	53,841,544	1.2939	3.28%
2013-11-19	0	3.660	3.650	3.660	3.650	3.740	9,672,395	35,634,096	3.6841	1.266	1.262	1.266	1.262	1.293	27,968,102	1.2741	-0.27%
2013-11-18	0	3.670	3.660	3.670	3.560	3.740	16,725,075	61,186,405	3.6584	1.269	1.266	1.269	1.231	1.293	48,361,197	1.2652	3.67%
2013-11-15	0	3.540	3.530	3.540	3.530	3.580	8,376,023	29,730,687	3.5495	1.224	1.221	1.224	1.221	1.238	24,219,592	1.2275	0.85%
2013-11-14	0	3.510	3.510	3.520	3.500	3.570	5,641,092	19,879,781	3.5241	1.214	1.214	1.217	1.210	1.235	16,311,434	1.2188	-1.13%
2013-11-13	0	3.550	3.520	3.540	3.490	3.560	9,550,229	33,540,109	3.5120	1.228	1.217	1.224	1.207	1.231	27,614,854	1.2146	-0.84%
2013-11-12	0	3.580	3.580	3.590	3.550	3.630	6,671,369	23,952,125	3.5903	1.238	1.238	1.242	1.228	1.255	19,290,520	1.2417	-0.56%
2013-11-11	0	3.600	3.570	3.600	3.500	3.600	10,191,875	36,145,461	3.5465	1.245	1.235	1.245	1.210	1.245	29,470,198	1.2265	0.56%
2013-11-08	0	3.580	3.580	3.590	3.510	3.650	28,818,203	103,075,112	3.5767	1.238	1.238	1.242	1.214	1.262	83,328,940	1.2370	-5.04%
2013-11-07	0	3.770	3.760	3.770	3.760	3.840	7,445,147	28,272,349	3.7974	1.304	1.300	1.304	1.300	1.328	21,527,928	1.3133	-1.31%
2013-11-06	0	3.820	3.810	3.820	3.780	3.890	16,872,000	65,018,075	3.8536	1.321	1.318	1.321	1.307	1.345	48,786,036	1.3327	0.79%
2013-11-05	0	3.790	3.780	3.790	3.720	3.790	7,254,266	27,256,693	3.7573	1.311	1.307	1.311	1.287	1.311	20,975,989	1.2994	0.53%
2013-11-04	0	3.770	3.760	3.770	3.680	3.770	12,723,500	47,552,497	3.7374	1.304	1.300	1.304	1.273	1.304	36,790,489	1.2925	1.07%
2013-11-01	0	3.730	3.720	3.730	3.660	3.740	7,042,500	26,087,907	3.7044	1.290	1.287	1.290	1.266	1.293	20,363,659	1.2811	1.36%
2013-10-31	0	3.680	3.660	3.690	3.650	3.780	12,341,916	45,777,412	3.7091	1.273	1.266	1.276	1.262	1.307	35,687,124	1.2827	-1.60%
2013-10-30	0	3.740	3.750	3.760	3.660	3.760	8,818,000	32,715,925	3.7101	1.293	1.297	1.300	1.266	1.300	25,497,586	1.2831	0.54%
2013-10-29	0	3.720	3.700	3.730	3.680	3.750	5,107,500	18,961,530	3.7125	1.287	1.280	1.290	1.273	1.297	14,768,532	1.2839	0.54%
2013-10-28	0	3.700	3.700	3.710	3.680	3.750	5,620,912	20,968,833	3.7305	1.280	1.280	1.283	1.273	1.297	16,253,083	1.2901	0.00%
2013-10-25	0	3.700	3.700	3.710	3.660	3.750	6,970,377	25,829,099	3.7056	1.280	1.280	1.283	1.266	1.297	20,155,113	1.2815	-0.27%
2013-10-24	0	3.710	3.710	3.720	3.690	3.770	9,151,505	34,086,897	3.7247	1.283	1.283	1.287	1.276	1.304	26,461,928	1.2881	0.27%
2013-10-23	0	3.700	3.700	3.710	3.700	3.820	14,276,250	53,523,962	3.7492	1.280	1.280	1.283	1.280	1.321	41,280,325	1.2966	-1.86%
2013-10-22	0	3.770	3.760	3.770	3.760	3.840	8,549,250	32,359,924	3.7851	1.304	1.300	1.304	1.300	1.328	24,720,485	1.3090	-1.31%
2013-10-21	0	3.820	3.790	3.810	3.750	3.830	14,986,535	56,771,367	3.7882	1.321	1.311	1.318	1.297	1.325	43,334,141	1.3101	0.79%
2013-10-18	0	3.790	3.780	3.800	3.780	3.840	8,184,406	31,085,359	3.7981	1.311	1.307	1.314	1.307	1.328	23,665,524	1.3135	0.80%
2013-10-17	0	3.760	3.760	3.780	3.760	3.820	9,829,500	37,194,864	3.7840	1.300	1.300	1.307	1.300	1.321	28,422,377	1.3086	0.27%
2013-10-16	0	3.750	3.740	3.750	3.720	3.790	11,908,013	44,683,906	3.7524	1.297	1.293	1.297	1.287	1.311	34,432,477	1.2977	-1.57%
2013-10-15	0	3.810	3.800	3.810	3.800	3.890	13,130,790	50,158,825	3.8199	1.318	1.314	1.318	1.314	1.345	37,968,183	1.3211	-1.30%
2013-10-11	0	3.860	3.860	3.870	3.860	3.960	11,483,207	44,645,879	3.8879	1.335	1.335	1.338	1.335	1.370	33,204,134	1.3446	-1.03%
2013-10-10	0	3.900	3.900	3.910	3.860	4.030	9,127,000	35,716,695	3.9133	1.349	1.349	1.352	1.335	1.394	26,391,071	1.3534	-2.99%
2013-10-09	0	4.020	4.010	4.020	3.940	4.080	11,019,540	44,204,135	4.0114	1.390	1.387	1.390	1.363	1.411	31,863,423	1.3873	0.75%
2013-10-08	0	3.990	3.980	3.990	3.900	4.000	10,302,247	40,982,554	3.9780	1.380	1.376	1.380	1.349	1.383	29,789,343	1.3757	1.79%
2013-10-07	0	3.920	3.910	3.930	3.900	3.960	4,785,855	18,712,983	3.9101	1.356	1.352	1.359	1.349	1.370	13,838,483	1.3522	-0.25%
2013-10-04	0	3.930	3.920	3.930	3.850	3.950	9,247,916	36,233,862	3.9181	1.359	1.356	1.359	1.331	1.366	26,740,704	1.3550	-0.25%
2013-10-03	0	3.940	3.940	3.950	3.880	3.960	5,570,378	21,904,425	3.9323	1.363	1.363	1.366	1.342	1.370	16,106,962	1.3599	1.29%
2013-10-02	0	3.890	3.880	3.890	3.830	3.940	9,983,657	38,801,648	3.8865	1.345	1.342	1.345	1.325	1.363	28,868,128	1.3441	1.30%
2013-09-30	0	3.840	3.830	3.870	3.760	3.930	12,323,500	47,245,137	3.8337	1.328	1.325	1.338	1.300	1.359	35,633,873	1.3258	0.26%
2013-09-27	0	3.830	3.840	3.850	3.830	3.970	10,525,500	40,668,946	3.8638	1.325	1.328	1.331	1.325	1.373	30,434,887	1.3363	-2.79%
2013-09-26	0	3.940	3.920	3.930	3.880	4.060	9,947,000	39,265,355	3.9475	1.363	1.356	1.359	1.342	1.404	28,762,132	1.3652	-1.50%
2013-09-25	0	4.000	3.990	4.010	3.970	4.040	11,066,225	44,289,111	4.0022	1.383	1.380	1.387	1.373	1.397	31,998,414	1.3841	1.27%
2013-09-24	0	3.950	3.940	3.950	3.920	4.040	10,747,764	42,554,586	3.9594	1.366	1.363	1.366	1.356	1.397	31,077,572	1.3693	-1.74%
2013-09-23	0	4.020	3.990	4.020	3.910	4.030	8,018,260	31,906,235	3.9792	1.390	1.380	1.390	1.352	1.394	23,185,107	1.3762	1.77%
2013-09-19	0	3.950	3.940	3.960	3.940	4.100	11,447,465	45,930,616	4.0123	1.366	1.363	1.370	1.363	1.418	33,100,785	1.3876	-0.25%
2013-09-18	0	3.960	3.960	3.990	3.910	4.030	17,316,915	68,857,410	3.9763	1.370	1.370	1.380	1.352	1.394	50,072,525	1.3752	1.54%
2013-09-17	0	3.900	3.890	3.900	3.870	4.050	14,769,982	58,317,152	3.9484	1.349	1.345	1.349	1.338	1.401	42,707,970	1.3655	-1.27%
2013-09-16	0	3.950	3.940	3.950	3.930	4.040	14,586,704	57,979,982	3.9749	1.366	1.363	1.366	1.359	1.397	42,178,015	1.3746	1.28%
2013-09-13	0	3.900	3.890	3.900	3.840	4.030	31,336,336	121,884,555	3.8896	1.349	1.345	1.349	1.328	1.394	90,610,219	1.3452	-3.94%
2013-09-12	0	4.060	4.050	4.060	4.050	4.210	20,174,177	83,268,942	4.1275	1.404	1.401	1.404	1.401	1.456	58,334,407	1.4274	-2.17%
2013-09-11	0	4.150	4.150	4.160	4.020	4.350	32,522,127	134,927,270	4.1488	1.435	1.435	1.439	1.390	1.504	94,038,979	1.4348	-0.24%
2013-09-10	0	4.160	4.150	4.160	4.060	4.160	36,237,902	148,948,095	4.1103	1.439	1.435	1.439	1.404	1.439	104,783,285	1.4215	4.00%
2013-09-09	0	4.000	3.990	4.000	3.950	4.020	37,017,971	147,600,355	3.9873	1.383	1.380	1.383	1.366	1.390	107,038,884	1.3789	2.30%
2013-09-06	0	3.910	3.910	3.920	3.860	3.970	37,657,753	147,147,745	3.9075	1.352	1.352	1.356	1.335	1.373	108,888,839	1.3514	1.30%
2013-09-05	0	3.860	3.850	3.860	3.640	3.880	62,774,762	237,833,794	3.7887	1.335	1.331	1.335	1.259	1.342	181,515,634	1.3103	6.93%
2013-09-04	0	3.610	3.600	3.610	3.470	3.610	13,403,000	47,755,775	3.5631	1.248	1.245	1.248	1.200	1.248	38,755,289	1.2322	1.98%
2013-09-03	0	3.540	3.530	3.540	3.530	3.590	7,638,825	27,189,966	3.5594	1.224	1.221	1.224	1.221	1.242	22,087,956	1.2310	0.85%
2013-09-02	0	3.510	3.510	3.520	3.470	3.610	9,077,882	32,033,528	3.5287	1.214	1.214	1.217	1.200	1.248	26,249,044	1.2204	-1.40%
2013-08-30	0	3.560	3.540	3.560	3.400	3.580	23,170,923	81,563,278	3.5201	1.231	1.224	1.231	1.176	1.238	66,999,613	1.2174	3.79%
2013-08-29	0	3.430	3.420	3.440	3.370	3.440	4,011,718	13,643,607	3.4009	1.186	1.183	1.190	1.165	1.190	11,600,037	1.1762	-0.29%
2013-08-28	0	3.440	3.430	3.440	3.320	3.440	9,860,510	33,362,230	3.3834	1.190	1.186	1.190	1.148	1.190	28,512,043	1.1701	0.58%
2013-08-27	0	3.420	3.410	3.420	3.380	3.480	7,271,028	24,878,232	3.4216	1.183	1.179	1.183	1.169	1.204	21,024,457	1.1833	-2.29%
2013-08-26	0	3.500	3.490	3.500	3.430	3.520	4,689,500	16,400,565	3.4973	1.210	1.207	1.210	1.186	1.217	13,559,869	1.2095	1.45%
2013-08-23	0	3.450	3.440	3.450	3.420	3.510	4,281,250	14,848,140	3.4682	1.193	1.190	1.193	1.183	1.214	12,379,399	1.1994	-0.58%
2013-08-22	0	3.470	3.450	3.460	3.410	3.520	11,266,250	38,887,914	3.4517	1.200	1.193	1.197	1.179	1.217	32,576,794	1.1937	-1.42%
2013-08-21	0	3.520	3.510	3.530	3.430	3.530	5,741,071	20,031,452	3.4891	1.217	1.214	1.221	1.186	1.221	16,600,527	1.2067	0.86%
2013-08-20	0	3.490	3.480	3.490	3.450	3.660	10,238,000	36,147,022	3.5307	1.207	1.204	1.207	1.193	1.266	29,603,570	1.2210	-3.86%
2013-08-19	0	3.630	3.630	3.650	3.600	3.710	10,267,500	37,613,227	3.6633	1.255	1.255	1.262	1.245	1.283	29,688,870	1.2669	0.55%
2013-08-16	0	3.610	3.600	3.620	3.500	3.620	9,604,080	34,301,846	3.5716	1.248	1.245	1.252	1.210	1.252	27,770,566	1.2352	0.84%
2013-08-15	0	3.580	3.590	3.600	3.560	3.710	23,452,350	85,394,306	3.6412	1.238	1.242	1.245	1.231	1.283	67,813,370	1.2593	0.85%
2013-08-13	0	3.550	3.540	3.550	3.420	3.570	20,970,112	73,992,794	3.5285	1.228	1.224	1.228	1.183	1.235	60,635,884	1.2203	3.20%
2013-08-12	0	3.440	3.440	3.450	3.290	3.470	13,555,500	46,528,505	3.4324	1.190	1.190	1.193	1.138	1.200	39,196,249	1.1871	3.93%
2013-08-09	0	3.310	3.300	3.310	3.270	3.330	3,991,650	13,204,644	3.3081	1.145	1.141	1.145	1.131	1.152	11,542,009	1.1441	0.00%
2013-08-08	0	3.310	3.290	3.320	3.250	3.320	4,394,690	14,431,840	3.2839	1.145	1.138	1.148	1.124	1.148	12,707,415	1.1357	0.91%
2013-08-07	0	3.280	3.270	3.280	3.270	3.350	3,256,064	10,753,707	3.3027	1.134	1.131	1.134	1.131	1.159	9,415,034	1.1422	-2.09%
2013-08-06	0	3.350	3.340	3.350	3.260	3.370	4,926,250	16,379,545	3.3250	1.159	1.155	1.159	1.127	1.165	14,244,441	1.1499	0.90%
2013-08-05	0	3.320	3.310	3.320	3.240	3.360	9,850,991	32,680,962	3.3175	1.148	1.145	1.148	1.121	1.162	28,484,519	1.1473	2.47%
2013-08-02	0	3.240	3.240	3.250	3.240	3.340	6,529,145	21,391,424	3.2763	1.121	1.121	1.124	1.121	1.155	18,879,273	1.1331	-1.52%
2013-08-01	0	3.290	3.280	3.290	3.220	3.320	8,871,082	29,026,155	3.2720	1.138	1.134	1.138	1.114	1.148	25,651,074	1.1316	2.81%
2013-07-31	0	3.200	3.200	3.210	3.200	3.300	11,725,437	38,120,699	3.2511	1.107	1.107	1.110	1.107	1.141	33,904,551	1.1244	-4.48%
2013-07-30	0	3.350	3.340	3.350	3.310	3.370	2,819,500	9,404,880	3.3357	1.159	1.155	1.159	1.145	1.165	8,152,693	1.1536	-0.59%
2013-07-29	0	3.370	3.370	3.380	3.320	3.510	6,484,577	22,125,435	3.4120	1.165	1.165	1.169	1.148	1.214	18,750,403	1.1800	-2.88%
2013-07-26	0	3.470	3.450	3.470	3.410	3.500	6,025,350	20,863,995	3.4627	1.200	1.193	1.200	1.179	1.210	17,422,531	1.1975	0.87%
2013-07-25	0	3.440	3.440	3.450	3.310	3.520	22,186,984	77,037,050	3.4722	1.190	1.190	1.193	1.145	1.217	64,154,516	1.2008	3.30%
2013-07-24	0	3.330	3.320	3.330	3.300	3.390	3,270,000	10,897,615	3.3326	1.152	1.148	1.152	1.141	1.172	9,455,331	1.1525	-0.60%
2013-07-23	0	3.350	3.340	3.370	3.240	3.370	4,784,503	15,974,789	3.3389	1.159	1.155	1.165	1.121	1.165	13,834,574	1.1547	3.40%
2013-07-22	0	3.240	3.230	3.240	3.230	3.360	3,852,750	12,557,097	3.2593	1.121	1.117	1.121	1.117	1.162	11,140,375	1.1272	-2.41%
2013-07-19	0	3.320	3.310	3.330	3.300	3.380	3,735,577	12,458,119	3.3350	1.148	1.145	1.152	1.141	1.169	10,801,564	1.1534	-1.19%
2013-07-18	0	3.360	3.350	3.370	3.340	3.420	2,929,375	9,885,468	3.3746	1.162	1.159	1.165	1.155	1.183	8,470,400	1.1671	-1.47%
2013-07-17	0	3.410	3.380	3.420	3.340	3.420	3,705,500	12,504,347	3.3745	1.179	1.169	1.183	1.155	1.183	10,714,596	1.1670	-0.29%
2013-07-16	0	3.420	3.410	3.420	3.360	3.420	6,990,000	23,754,887	3.3984	1.183	1.179	1.183	1.162	1.183	20,211,853	1.1753	0.59%
2013-07-15	0	3.400	3.380	3.400	3.330	3.430	5,616,381	18,964,086	3.3766	1.176	1.169	1.176	1.152	1.186	16,239,981	1.1677	0.00%
2013-07-12	0	3.400	3.370	3.400	3.340	3.420	9,982,302	33,837,802	3.3898	1.176	1.165	1.176	1.155	1.183	28,864,209	1.1723	1.49%
2013-07-11	0	3.350	3.350	3.360	3.260	3.380	8,918,407	29,647,370	3.3243	1.159	1.159	1.162	1.127	1.169	25,787,916	1.1497	2.45%
2013-07-10	0	3.270	3.250	3.280	3.160	3.310	7,316,600	23,571,256	3.2216	1.131	1.124	1.134	1.093	1.145	21,156,230	1.1142	0.31%
2013-07-09	0	3.260	3.250	3.270	3.220	3.320	4,695,500	15,275,884	3.2533	1.127	1.124	1.131	1.114	1.148	13,577,219	1.1251	-0.91%
2013-07-08	0	3.290	3.280	3.290	3.140	3.330	7,792,283	25,372,369	3.2561	1.138	1.134	1.138	1.086	1.152	22,531,685	1.1261	0.92%
2013-07-05	0	3.260	3.240	3.250	3.230	3.300	3,545,319	11,583,819	3.2674	1.127	1.121	1.124	1.117	1.141	10,251,426	1.1300	0.93%
2013-07-04	0	3.230	3.230	3.240	3.190	3.330	5,622,000	18,267,950	3.2494	1.117	1.117	1.121	1.103	1.152	16,256,229	1.1238	-1.22%
2013-07-03	0	3.270	3.260	3.290	3.250	3.500	8,130,882	26,866,322	3.3042	1.131	1.127	1.138	1.124	1.210	23,510,757	1.1427	-5.49%
2013-07-02	0	3.460	3.440	3.450	3.400	3.590	12,544,500	43,435,646	3.4625	1.197	1.190	1.193	1.176	1.242	36,272,903	1.1975	1.76%
2013-06-28	0	3.400	3.380	3.410	3.300	3.410	10,179,390	34,140,734	3.3539	1.176	1.169	1.179	1.141	1.179	29,434,097	1.1599	3.98%
2013-06-27	0	3.270	3.270	3.280	3.250	3.380	12,758,000	42,150,255	3.3038	1.131	1.131	1.134	1.124	1.169	36,890,247	1.1426	1.55%
2013-06-26	0	3.220	3.220	3.230	3.190	3.280	10,516,771	34,062,556	3.2389	1.114	1.114	1.117	1.103	1.134	30,409,647	1.1201	1.90%
2013-06-25	0	3.160	3.150	3.160	3.010	3.290	24,004,534	75,045,175	3.1263	1.093	1.089	1.093	1.041	1.138	69,410,032	1.0812	-3.66%
2013-06-24	0	3.280	3.280	3.290	3.250	3.400	10,580,282	34,954,741	3.3038	1.134	1.134	1.138	1.124	1.176	30,593,292	1.1426	-3.81%
2013-06-21	0	3.410	3.410	3.420	3.250	3.420	16,956,000	56,796,602	3.3496	1.179	1.179	1.183	1.124	1.183	49,028,925	1.1584	1.49%
2013-06-20	0	3.360	3.350	3.360	3.250	3.420	12,204,500	40,906,498	3.3518	1.162	1.159	1.162	1.124	1.183	35,289,780	1.1592	0.90%
2013-06-19	0	3.330	3.320	3.330	3.320	3.610	20,309,787	69,646,636	3.4292	1.152	1.148	1.152	1.148	1.248	58,726,529	1.1859	-3.48%
2013-06-18	0	3.450	3.430	3.440	3.190	3.460	23,119,015	78,096,313	3.3780	1.193	1.186	1.190	1.103	1.197	66,849,519	1.1682	6.15%
2013-06-17	0	3.250	3.240	3.250	3.080	3.300	8,898,370	28,673,615	3.2223	1.124	1.121	1.124	1.065	1.141	25,729,978	1.1144	5.52%
2013-06-14	0	3.080	3.080	3.090	3.080	3.200	5,755,307	18,045,233	3.1354	1.065	1.065	1.069	1.065	1.107	16,641,691	1.0843	-1.60%
2013-06-13	0	3.130	3.130	3.140	3.050	3.230	11,194,516	34,553,565	3.0867	1.082	1.082	1.086	1.055	1.117	32,369,373	1.0675	-0.95%
2013-06-11	0	3.160	3.150	3.160	3.150	3.270	6,341,873	20,255,348	3.1939	1.093	1.089	1.093	1.089	1.131	18,337,769	1.1046	-2.47%
2013-06-10	0	3.240	3.240	3.250	3.210	3.360	5,040,500	16,378,990	3.2495	1.121	1.121	1.124	1.110	1.162	14,574,799	1.1238	-1.82%
2013-06-07	0	3.300	3.290	3.310	3.240	3.320	3,232,852	10,602,210	3.2795	1.141	1.138	1.145	1.121	1.148	9,347,916	1.1342	0.30%
2013-06-06	0	3.290	3.280	3.290	3.230	3.340	5,103,500	16,655,282	3.2635	1.138	1.134	1.138	1.117	1.155	14,756,966	1.1286	-0.90%
2013-06-05	0	3.320	3.320	3.330	3.260	3.350	5,462,648	18,055,840	3.3053	1.148	1.148	1.152	1.127	1.159	15,795,456	1.1431	0.91%
2013-06-04	0	3.290	3.280	3.320	3.250	3.370	7,199,285	23,697,611	3.2917	1.138	1.134	1.148	1.124	1.165	20,817,009	1.1384	-1.50%
2013-06-03	0	3.340	3.330	3.350	3.310	3.410	8,168,910	27,399,954	3.3542	1.155	1.152	1.159	1.145	1.179	23,620,717	1.1600	-0.30%
2013-05-31	0	3.350	3.320	3.390	3.310	3.450	9,304,604	31,368,829	3.3713	1.159	1.148	1.172	1.145	1.193	26,904,620	1.1659	-0.89%
2013-05-30	0	3.380	3.370	3.390	3.350	3.440	3,818,721	12,963,186	3.3946	1.169	1.165	1.172	1.159	1.190	11,041,978	1.1740	-0.29%
2013-05-29	0	3.390	3.370	3.390	3.370	3.470	9,780,301	33,396,732	3.4147	1.172	1.165	1.172	1.165	1.200	28,280,116	1.1809	-1.74%
2013-05-28	0	3.450	3.440	3.460	3.360	3.490	7,964,699	27,390,284	3.4390	1.193	1.190	1.197	1.162	1.207	23,030,233	1.1893	2.68%
2013-05-27	0	3.360	3.360	3.370	3.320	3.420	6,484,379	21,767,639	3.3569	1.162	1.162	1.165	1.148	1.183	18,749,831	1.1610	-1.47%
2013-05-24	0	3.410	3.390	3.410	3.370	3.520	6,692,759	22,881,631	3.4189	1.179	1.172	1.179	1.165	1.217	19,352,370	1.1824	-1.73%
2013-05-23	0	3.470	3.460	3.480	3.430	3.600	10,582,647	36,941,778	3.4908	1.200	1.197	1.204	1.186	1.245	30,600,130	1.2072	-3.88%
2013-05-22	0	3.610	3.600	3.620	3.420	3.620	8,753,000	30,826,690	3.5218	1.248	1.245	1.252	1.183	1.252	25,309,636	1.2180	1.98%
2013-05-21	0	3.540	3.520	3.540	3.430	3.540	13,977,450	49,171,301	3.5179	1.224	1.217	1.224	1.186	1.224	40,416,333	1.2166	3.51%
2013-05-20	0	3.420	3.420	3.430	3.320	3.480	7,364,503	25,256,420	3.4295	1.183	1.183	1.186	1.148	1.204	21,294,743	1.1860	2.70%
2013-05-16	0	3.330	3.320	3.330	3.280	3.360	5,488,750	18,267,584	3.3282	1.152	1.148	1.152	1.134	1.162	15,870,931	1.1510	0.60%
2013-05-15	0	3.310	3.300	3.310	3.300	3.410	8,881,050	29,698,739	3.3441	1.145	1.141	1.145	1.141	1.179	25,679,897	1.1565	-1.19%
2013-05-14	0	3.350	3.350	3.360	3.340	3.510	8,784,181	29,730,480	3.3845	1.159	1.159	1.162	1.155	1.214	25,399,797	1.1705	-2.90%
2013-05-13	0	3.450	3.440	3.450	3.430	3.550	5,688,992	19,814,090	3.4829	1.193	1.190	1.193	1.186	1.228	16,449,939	1.2045	-2.82%
2013-05-10	0	3.550	3.520	3.540	3.460	3.570	7,854,225	27,616,848	3.5162	1.228	1.217	1.224	1.197	1.235	22,710,793	1.2160	1.72%
2013-05-09	0	3.490	3.470	3.490	3.430	3.530	8,897,250	31,039,290	3.4886	1.207	1.200	1.207	1.186	1.221	25,726,740	1.2065	0.87%
2013-05-08	0	3.460	3.450	3.460	3.440	3.580	16,099,949	56,005,006	3.4786	1.197	1.193	1.197	1.190	1.238	46,553,621	1.2030	-2.26%
2013-05-07	0	3.540	3.510	3.540	3.260	3.540	23,991,875	82,250,395	3.4283	1.224	1.214	1.224	1.127	1.224	69,373,428	1.1856	8.92%
2013-05-06	0	3.250	3.250	3.260	3.230	3.320	5,564,605	18,249,636	3.2796	1.124	1.124	1.127	1.117	1.148	16,090,269	1.1342	0.93%
2013-05-03	0	3.220	3.200	3.210	3.180	3.260	5,185,657	16,742,116	3.2285	1.114	1.107	1.110	1.100	1.127	14,994,526	1.1165	1.90%
2013-05-02	0	3.160	3.160	3.170	3.160	3.260	12,598,625	40,184,177	3.1896	1.093	1.093	1.096	1.093	1.127	36,429,408	1.1031	-3.66%
2013-04-30	0	3.280	3.260	3.270	3.260	3.320	6,759,317	22,239,892	3.2903	1.134	1.127	1.131	1.127	1.148	19,544,825	1.1379	0.31%
2013-04-29	0	3.270	3.260	3.270	3.250	3.410	11,546,500	38,004,512	3.2914	1.131	1.127	1.131	1.124	1.179	33,387,148	1.1383	-4.11%
2013-04-26	0	3.410	3.400	3.420	3.390	3.480	11,459,082	39,379,443	3.4365	1.179	1.176	1.183	1.172	1.204	33,134,376	1.1885	0.89%
2013-04-25	0	3.380	3.380	3.390	3.310	3.430	10,976,450	36,998,256	3.3707	1.169	1.169	1.172	1.145	1.186	31,738,827	1.1657	0.00%
2013-04-24	0	3.380	3.360	3.380	3.350	3.400	14,446,100	48,704,840	3.3715	1.169	1.162	1.169	1.159	1.176	41,771,453	1.1660	1.20%
2013-04-23	0	3.340	3.350	3.370	3.340	3.470	9,482,195	32,034,870	3.3784	1.155	1.159	1.165	1.155	1.200	27,418,131	1.1684	-2.62%
2013-04-22	0	3.430	3.420	3.430	3.410	3.490	8,393,800	28,818,566	3.4333	1.186	1.183	1.186	1.179	1.207	24,270,995	1.1874	-1.72%
2013-04-19	0	3.490	3.480	3.510	3.350	3.510	12,589,561	43,187,667	3.4304	1.207	1.204	1.214	1.159	1.214	36,403,199	1.1864	4.18%
2013-04-18	0	3.350	3.350	3.360	3.320	3.380	4,037,994	13,542,404	3.3537	1.159	1.159	1.162	1.148	1.169	11,676,015	1.1598	0.90%
2013-04-17	0	3.320	3.320	3.330	3.310	3.420	13,792,295	46,423,391	3.3659	1.148	1.148	1.152	1.145	1.183	39,880,951	1.1640	-1.78%
2013-04-16	0	3.380	3.370	3.380	3.350	3.400	15,134,497	51,048,304	3.3730	1.169	1.165	1.169	1.159	1.176	43,761,979	1.1665	-1.17%
2013-04-15	0	3.420	3.410	3.420	3.410	3.550	7,176,333	24,923,877	3.4731	1.183	1.179	1.183	1.179	1.228	20,750,642	1.2011	-2.01%
2013-04-12	0	3.490	3.480	3.490	3.480	3.600	4,447,764	15,781,284	3.5481	1.207	1.204	1.207	1.204	1.245	12,860,880	1.2271	-1.41%
2013-04-11	0	3.540	3.520	3.530	3.510	3.650	7,325,694	26,208,559	3.5776	1.224	1.217	1.221	1.214	1.262	21,182,525	1.2373	-1.67%
2013-04-10	0	3.600	3.590	3.600	3.440	3.600	12,205,175	43,153,230	3.5357	1.245	1.242	1.245	1.190	1.245	35,291,732	1.2228	3.75%
2013-04-09	0	3.470	3.470	3.480	3.360	3.520	5,543,176	19,253,720	3.4734	1.200	1.200	1.204	1.162	1.217	16,028,306	1.2012	2.66%
2013-04-08	0	3.380	3.380	3.390	3.370	3.450	9,051,750	30,796,912	3.4023	1.169	1.169	1.172	1.165	1.193	26,173,483	1.1766	-0.88%
2013-04-05	0	3.410	3.400	3.420	3.350	3.530	17,767,875	60,186,828	3.3874	1.179	1.176	1.183	1.159	1.221	51,376,493	1.1715	-2.85%
2013-04-03	0	3.510	3.500	3.510	3.500	3.600	14,063,522	49,689,226	3.5332	1.214	1.210	1.214	1.210	1.245	40,665,214	1.2219	-0.28%
2013-04-02	0	3.520	3.510	3.520	3.500	3.550	23,223,420	81,671,748	3.5168	1.217	1.214	1.217	1.210	1.228	67,151,411	1.2162	-3.83%
2013-03-28	0	3.660	3.650	3.670	3.650	3.800	22,399,318	82,904,663	3.7012	1.266	1.262	1.269	1.262	1.314	64,768,488	1.2800	-4.19%
2013-03-27	0	3.820	3.810	3.820	3.800	3.880	4,092,500	15,728,130	3.8432	1.321	1.318	1.321	1.314	1.342	11,833,621	1.3291	0.26%
2013-03-26	0	3.810	3.830	3.840	3.800	3.930	12,297,000	47,250,387	3.8424	1.318	1.325	1.328	1.314	1.359	35,557,248	1.3289	-2.56%
2013-03-25	0	3.910	3.910	3.930	3.900	3.980	4,813,755	18,926,808	3.9318	1.352	1.352	1.359	1.349	1.376	13,919,157	1.3598	-0.26%
2013-03-22	0	3.920	3.910	3.920	3.900	3.990	9,969,092	39,315,104	3.9437	1.356	1.352	1.356	1.349	1.380	28,826,012	1.3639	-1.26%
2013-03-21	0	3.970	3.960	3.970	3.950	4.030	8,555,150	33,961,638	3.9697	1.373	1.370	1.373	1.366	1.394	24,737,545	1.3729	-0.75%
2013-03-20	0	4.000	3.990	4.010	3.950	4.040	8,953,370	35,672,983	3.9843	1.383	1.380	1.387	1.366	1.397	25,889,013	1.3779	1.27%
2013-03-19	0	3.950	3.950	3.960	3.950	4.060	6,509,282	26,009,724	3.9958	1.366	1.366	1.370	1.366	1.404	18,821,839	1.3819	-0.75%
2013-03-18	0	3.980	3.970	3.980	3.960	4.070	15,249,946	60,958,520	3.9973	1.376	1.373	1.376	1.370	1.408	44,095,804	1.3824	-3.40%
2013-03-15	0	4.120	4.150	4.170	3.980	4.170	26,685,950	108,517,133	4.0665	1.425	1.435	1.442	1.376	1.442	77,163,449	1.4063	1.48%
2013-03-14	0	4.060	4.050	4.060	4.000	4.080	16,122,821	65,024,254	4.0331	1.404	1.401	1.404	1.383	1.411	46,619,756	1.3948	0.25%
2013-03-13	0	4.050	4.040	4.060	4.010	4.120	12,771,315	51,638,900	4.0434	1.401	1.397	1.404	1.387	1.425	36,928,748	1.3983	-0.74%
2013-03-12	0	4.080	4.070	4.080	4.040	4.380	28,481,637	118,048,369	4.1447	1.411	1.408	1.411	1.397	1.515	82,355,747	1.4334	-5.34%
2013-03-11	0	4.310	4.290	4.310	4.280	4.440	13,407,707	58,658,957	4.3750	1.491	1.484	1.491	1.480	1.536	38,768,900	1.5130	-1.60%
2013-03-08	0	4.380	4.360	4.370	4.350	4.470	20,002,458	87,834,455	4.3912	1.515	1.508	1.511	1.504	1.546	57,837,875	1.5186	0.23%
2013-03-07	0	4.370	4.360	4.370	4.300	4.520	44,882,746	198,689,850	4.4269	1.511	1.508	1.511	1.487	1.563	129,780,183	1.5310	2.10%
2013-03-06	0	4.280	4.280	4.290	4.100	4.400	41,622,738	178,632,759	4.2917	1.480	1.480	1.484	1.418	1.522	120,353,745	1.4842	4.90%
2013-03-05	0	4.080	4.060	4.080	4.000	4.120	11,271,446	45,918,463	4.0739	1.411	1.404	1.411	1.383	1.425	32,591,819	1.4089	1.75%
2013-03-04	0	4.010	4.020	4.040	3.950	4.170	11,433,500	45,924,405	4.0167	1.387	1.390	1.397	1.366	1.442	33,060,404	1.3891	-2.43%
2013-03-01	0	4.110	4.090	4.100	4.070	4.180	12,647,521	52,066,352	4.1167	1.421	1.414	1.418	1.408	1.446	36,570,793	1.4237	-1.20%
2013-02-28	0	4.160	4.110	4.170	4.020	4.170	13,899,394	57,072,392	4.1061	1.439	1.421	1.442	1.390	1.442	40,190,631	1.4200	4.00%
2013-02-27	0	4.000	3.980	4.000	3.890	4.000	8,539,032	33,764,558	3.9541	1.383	1.376	1.383	1.345	1.383	24,690,939	1.3675	2.04%
2013-02-26	0	3.920	3.950	3.960	3.900	4.030	8,996,118	35,455,869	3.9412	1.356	1.366	1.370	1.349	1.394	26,012,621	1.3630	-3.69%
2013-02-25	0	4.070	4.050	4.080	4.030	4.100	6,376,900	25,886,730	4.0595	1.408	1.401	1.411	1.394	1.418	18,439,051	1.4039	0.74%
2013-02-22	0	4.040	4.030	4.040	4.020	4.100	8,287,500	33,583,762	4.0523	1.397	1.394	1.397	1.390	1.418	23,963,624	1.4014	-1.46%
2013-02-21	0	4.100	4.080	4.110	3.990	4.130	10,210,986	41,275,227	4.0422	1.418	1.411	1.421	1.380	1.428	29,525,458	1.3980	-1.44%
2013-02-20	0	4.160	4.130	4.160	4.060	4.200	7,998,140	32,901,064	4.1136	1.439	1.428	1.439	1.404	1.453	23,126,929	1.4226	1.46%
2013-02-19	0	4.100	4.100	4.110	4.090	4.300	14,088,907	58,954,898	4.1845	1.418	1.418	1.421	1.414	1.487	40,738,616	1.4472	-3.30%
2013-02-18	0	4.240	4.240	4.250	4.220	4.330	14,633,683	62,513,250	4.2719	1.466	1.466	1.470	1.459	1.497	42,313,856	1.4774	0.00%
2013-02-15	0	4.240	4.240	4.250	4.120	4.270	15,323,860	64,282,452	4.1949	1.466	1.466	1.470	1.425	1.477	44,309,530	1.4508	1.19%
2013-02-14	0	4.190	4.180	4.190	4.070	4.190	20,390,300	84,051,339	4.1221	1.449	1.446	1.449	1.408	1.449	58,959,335	1.4256	2.70%
2013-02-08	0	4.080	4.070	4.090	3.840	4.100	20,371,144	82,018,627	4.0262	1.411	1.408	1.414	1.328	1.418	58,903,945	1.3924	5.43%
2013-02-07	0	3.870	3.870	3.880	3.850	3.990	16,846,613	65,428,145	3.8838	1.338	1.338	1.342	1.331	1.380	48,712,628	1.3431	-2.76%
2013-02-06	0	3.980	3.960	3.980	3.900	3.990	13,506,032	53,200,981	3.9391	1.376	1.370	1.376	1.349	1.380	39,053,210	1.3623	1.27%
2013-02-05	0	3.930	3.920	3.930	3.870	3.950	15,080,256	59,068,468	3.9169	1.359	1.356	1.359	1.338	1.366	43,605,139	1.3546	-1.75%
2013-02-04	0	4.000	3.990	4.010	3.990	4.090	14,904,860	60,137,196	4.0347	1.383	1.380	1.387	1.380	1.414	43,097,975	1.3954	-0.50%
2013-02-01	0	4.020	4.020	4.030	3.910	4.030	19,227,750	76,065,955	3.9561	1.390	1.390	1.394	1.352	1.394	55,597,777	1.3681	-0.25%
2013-01-31	0	4.030	4.000	4.010	4.000	4.100	18,359,424	74,277,708	4.0458	1.394	1.383	1.387	1.383	1.418	53,086,979	1.3992	-1.95%
2013-01-30	0	4.110	4.110	4.120	4.060	4.220	21,292,096	87,772,709	4.1223	1.421	1.421	1.425	1.404	1.459	61,566,913	1.4256	-1.44%
2013-01-29	0	4.170	4.160	4.170	4.010	4.180	23,491,429	96,525,590	4.1090	1.442	1.439	1.442	1.387	1.446	67,926,369	1.4210	2.21%
2013-01-28	0	4.080	4.070	4.080	3.990	4.210	48,846,001	198,390,892	4.0616	1.411	1.408	1.411	1.380	1.456	141,240,087	1.4046	-5.12%
2013-01-25	0	4.300	4.300	4.320	4.290	4.470	19,394,451	84,274,051	4.3453	1.487	1.487	1.494	1.484	1.546	56,079,800	1.5028	-2.27%
2013-01-24	0	4.400	4.390	4.400	4.380	4.580	21,138,492	94,675,331	4.4788	1.522	1.518	1.522	1.515	1.584	61,122,761	1.5489	-2.65%
2013-01-23	0	4.520	4.520	4.530	4.430	4.630	14,340,366	64,939,534	4.5284	1.563	1.563	1.567	1.532	1.601	41,465,719	1.5661	-1.53%
2013-01-22	0	4.590	4.580	4.590	4.560	4.640	15,197,828	69,944,941	4.6023	1.587	1.584	1.587	1.577	1.605	43,945,103	1.5916	0.00%
2013-01-21	0	4.590	4.580	4.590	4.570	4.720	27,543,075	127,902,387	4.6437	1.587	1.584	1.587	1.580	1.632	79,641,859	1.6060	1.55%
2013-01-18	0	4.520	4.510	4.520	4.390	4.550	21,814,250	97,907,030	4.4882	1.563	1.560	1.563	1.518	1.574	63,076,741	1.5522	3.43%
2013-01-17	0	4.370	4.360	4.370	4.320	4.590	29,978,575	132,116,335	4.4070	1.511	1.508	1.511	1.494	1.587	86,684,201	1.5241	-3.74%
2013-01-16	0	4.540	4.530	4.540	4.500	4.630	16,160,069	73,336,049	4.5381	1.570	1.567	1.570	1.556	1.601	46,727,460	1.5694	-1.73%
2013-01-15	0	4.620	4.610	4.620	4.500	4.630	21,879,774	100,100,016	4.5750	1.598	1.594	1.598	1.556	1.601	63,266,207	1.5822	1.32%
2013-01-14	0	4.560	4.550	4.560	4.440	4.580	40,842,800	185,001,875	4.5296	1.577	1.574	1.577	1.536	1.584	118,098,524	1.5665	0.00%
2013-01-11	0	4.560	4.550	4.560	4.510	4.840	43,431,466	200,316,645	4.6122	1.577	1.574	1.577	1.560	1.674	125,583,751	1.5951	-3.59%
2013-01-10	0	4.730	4.720	4.730	4.410	4.830	72,497,280	340,909,633	4.7024	1.636	1.632	1.636	1.525	1.670	209,628,669	1.6263	7.26%
2013-01-09	0	4.410	4.410	4.420	4.290	4.420	15,241,304	66,468,034	4.3610	1.525	1.525	1.529	1.484	1.529	44,070,816	1.5082	1.61%
2013-01-08	0	4.340	4.330	4.350	4.290	4.500	26,002,805	113,942,188	4.3819	1.501	1.497	1.504	1.484	1.556	75,188,109	1.5154	-2.03%
2013-01-07	0	4.430	4.430	4.440	4.220	4.530	46,623,575	206,056,275	4.4196	1.532	1.532	1.536	1.459	1.567	134,813,857	1.5285	5.48%
2013-01-04	0	4.200	4.210	4.220	4.080	4.220	27,475,000	114,077,294	4.1520	1.453	1.456	1.459	1.411	1.459	79,445,017	1.4359	0.00%
2013-01-03	0	4.200	4.180	4.190	4.060	4.230	51,262,464	213,371,661	4.1623	1.453	1.446	1.449	1.404	1.463	148,227,383	1.4395	3.19%
2013-01-02	0	4.070	4.050	4.060	3.830	4.130	49,936,525	199,744,447	4.0000	1.408	1.401	1.404	1.325	1.428	144,393,379	1.3833	7.11%
2012-12-31	0	3.800	3.790	3.800	3.760	3.810	8,596,500	32,565,306	3.7882	1.314	1.311	1.314	1.300	1.318	24,857,110	1.3101	-0.26%
2012-12-28	0	3.810	3.800	3.810	3.780	3.830	8,636,983	32,875,741	3.8064	1.318	1.314	1.318	1.307	1.325	24,974,168	1.3164	0.26%
2012-12-27	0	3.800	3.800	3.810	3.760	3.840	10,141,225	38,442,619	3.7907	1.314	1.314	1.318	1.300	1.328	29,323,741	1.3110	0.53%
2012-12-24	0	3.780	3.780	3.790	3.780	3.840	3,270,500	12,458,512	3.8094	1.307	1.307	1.311	1.307	1.328	9,456,776	1.3174	-1.05%
2012-12-21	0	3.820	3.800	3.830	3.800	3.900	16,452,002	63,332,476	3.8495	1.321	1.314	1.325	1.314	1.349	47,571,595	1.3313	-1.04%
2012-12-20	0	3.860	3.850	3.860	3.810	3.910	15,174,412	58,523,647	3.8567	1.335	1.331	1.335	1.318	1.352	43,877,395	1.3338	0.26%
2012-12-19	0	3.850	3.850	3.860	3.830	3.870	13,092,500	50,382,559	3.8482	1.331	1.331	1.335	1.325	1.338	37,857,466	1.3308	0.52%
2012-12-18	0	3.830	3.810	3.830	3.760	3.860	10,637,080	40,545,503	3.8117	1.325	1.318	1.325	1.300	1.335	30,757,525	1.3182	0.26%
2012-12-17	0	3.820	3.820	3.830	3.780	3.890	18,179,099	69,672,761	3.8326	1.321	1.321	1.325	1.307	1.345	52,565,563	1.3254	-0.78%
2012-12-14	0	3.850	3.850	3.860	3.700	3.890	39,388,458	151,163,567	3.8378	1.331	1.331	1.335	1.280	1.345	113,893,239	1.3272	3.22%
2012-12-13	0	3.730	3.720	3.730	3.700	3.880	26,094,106	99,177,032	3.8007	1.290	1.287	1.290	1.280	1.342	75,452,109	1.3144	-0.80%
2012-12-12	0	3.760	3.750	3.760	3.690	3.770	15,812,740	59,084,326	3.7365	1.300	1.297	1.300	1.276	1.304	45,723,145	1.2922	1.90%
2012-12-11	0	3.690	3.680	3.700	3.680	3.790	23,305,192	86,868,824	3.7274	1.276	1.273	1.280	1.273	1.311	67,387,857	1.2891	-1.86%
2012-12-10	0	3.760	3.750	3.770	3.640	3.790	36,850,209	137,412,037	3.7289	1.300	1.297	1.304	1.259	1.311	106,553,794	1.2896	3.30%
2012-12-07	0	3.640	3.640	3.650	3.610	3.730	23,742,725	87,493,675	3.6851	1.259	1.259	1.262	1.248	1.290	68,653,001	1.2744	0.55%
2012-12-06	0	3.620	3.620	3.640	3.610	3.690	23,034,361	84,133,267	3.6525	1.252	1.252	1.259	1.248	1.276	66,604,739	1.2632	0.56%
2012-12-05	0	3.600	3.610	3.620	3.500	3.620	28,539,156	102,285,377	3.5840	1.245	1.248	1.252	1.210	1.252	82,522,065	1.2395	2.56%
2012-12-04	0	3.510	3.510	3.530	3.470	3.580	14,242,000	50,125,450	3.5196	1.214	1.214	1.221	1.200	1.238	41,181,290	1.2172	-1.96%
2012-12-03	0	3.580	3.570	3.600	3.550	3.620	11,588,740	41,393,783	3.5719	1.238	1.235	1.245	1.228	1.252	33,509,287	1.2353	0.85%
2012-11-30	0	3.550	3.550	3.560	3.540	3.660	18,445,196	66,543,961	3.6077	1.228	1.228	1.231	1.224	1.266	53,334,992	1.2477	-1.93%
2012-11-29	0	3.620	3.610	3.620	3.570	3.660	9,015,704	32,657,829	3.6223	1.252	1.248	1.252	1.235	1.266	26,069,254	1.2527	1.12%
2012-11-28	0	3.580	3.570	3.580	3.520	3.580	8,864,560	31,430,972	3.5457	1.238	1.235	1.238	1.217	1.238	25,632,216	1.2262	0.56%
2012-11-27	0	3.560	3.550	3.560	3.550	3.700	16,126,944	58,236,266	3.6111	1.231	1.228	1.231	1.228	1.280	46,631,678	1.2489	-3.00%
2012-11-26	0	3.670	3.660	3.670	3.640	3.750	12,782,000	46,941,380	3.6725	1.269	1.266	1.269	1.259	1.297	36,959,644	1.2701	-0.81%
2012-11-23	0	3.700	3.690	3.700	3.630	3.750	20,252,733	74,875,057	3.6970	1.280	1.276	1.280	1.255	1.297	58,561,555	1.2786	1.09%
2012-11-22	0	3.660	3.650	3.670	3.600	3.690	15,572,783	56,714,313	3.6419	1.266	1.262	1.269	1.245	1.276	45,029,300	1.2595	0.27%
2012-11-21	0	3.650	3.650	3.660	3.470	3.660	23,248,654	82,915,609	3.5665	1.262	1.262	1.266	1.200	1.266	67,224,376	1.2334	3.99%
2012-11-20	0	3.510	3.500	3.510	3.500	3.640	12,537,076	44,805,949	3.5739	1.214	1.210	1.214	1.210	1.259	36,251,437	1.2360	-0.85%
2012-11-19	0	3.540	3.540	3.550	3.500	3.560	9,254,500	32,640,740	3.5270	1.224	1.224	1.228	1.210	1.231	26,759,742	1.2198	1.43%
2012-11-16	0	3.490	3.480	3.490	3.450	3.540	9,636,000	33,739,840	3.5014	1.207	1.204	1.207	1.193	1.224	27,862,864	1.2109	0.00%
2012-11-15	0	3.490	3.490	3.500	3.470	3.570	10,804,943	37,966,758	3.5138	1.207	1.207	1.210	1.200	1.235	31,242,908	1.2152	-2.51%
2012-11-14	0	3.580	3.570	3.580	3.480	3.590	16,615,869	59,039,528	3.5532	1.238	1.235	1.238	1.204	1.242	48,045,423	1.2288	2.87%
2012-11-13	0	3.480	3.470	3.480	3.460	3.650	25,903,856	90,838,661	3.5068	1.204	1.200	1.204	1.197	1.262	74,901,994	1.2128	-4.13%
2012-11-12	0	3.630	3.610	3.620	3.610	3.810	21,841,000	80,553,782	3.6882	1.255	1.248	1.252	1.248	1.318	63,154,090	1.2755	-3.46%
2012-11-09	0	3.760	3.750	3.760	3.710	3.840	18,714,723	70,514,257	3.7678	1.300	1.297	1.300	1.283	1.328	54,114,340	1.3031	-0.79%
2012-11-08	0	3.790	3.790	3.800	3.770	3.940	36,710,950	141,128,470	3.8443	1.311	1.311	1.314	1.304	1.363	106,151,121	1.3295	-5.72%
2012-11-07	0	4.020	4.020	4.040	3.830	4.030	26,830,398	105,863,540	3.9457	1.390	1.390	1.397	1.325	1.394	77,581,126	1.3646	3.34%
2012-11-06	0	3.890	3.860	3.890	3.790	3.930	15,294,000	58,880,142	3.8499	1.345	1.335	1.345	1.311	1.359	44,223,188	1.3314	-0.77%
2012-11-05	0	3.920	3.920	3.930	3.880	4.020	18,111,785	71,165,954	3.9293	1.356	1.356	1.359	1.342	1.390	52,370,922	1.3589	-0.51%
2012-11-02	0	3.940	3.940	3.950	3.920	4.040	33,488,038	133,093,546	3.9744	1.363	1.363	1.366	1.356	1.397	96,831,948	1.3745	1.03%
2012-11-01	0	3.900	3.900	3.910	3.770	3.990	50,093,394	195,913,875	3.9110	1.349	1.349	1.352	1.304	1.380	144,846,972	1.3526	1.30%
2012-10-31	0	3.850	3.840	3.850	3.700	3.850	32,006,707	120,762,197	3.7730	1.331	1.328	1.331	1.280	1.331	92,548,622	1.3049	4.90%
2012-10-30	0	3.670	3.660	3.670	3.600	3.750	12,000,300	44,004,823	3.6670	1.269	1.266	1.269	1.245	1.297	34,699,328	1.2682	0.27%
2012-10-29	0	3.660	3.660	3.670	3.560	3.730	14,731,071	53,952,279	3.6625	1.266	1.266	1.269	1.231	1.290	42,595,457	1.2666	-0.54%
2012-10-26	0	3.680	3.670	3.680	3.590	3.820	27,330,618	100,295,801	3.6697	1.273	1.269	1.273	1.242	1.321	79,027,531	1.2691	-3.16%
2012-10-25	0	3.800	3.790	3.800	3.740	3.960	31,003,050	118,023,813	3.8068	1.314	1.311	1.314	1.293	1.370	89,646,509	1.3165	-4.04%
2012-10-24	0	3.960	3.950	3.960	3.820	4.010	34,696,103	136,878,500	3.9451	1.370	1.366	1.370	1.321	1.387	100,325,114	1.3643	3.94%
2012-10-22	0	3.810	3.810	3.820	3.740	3.880	16,141,581	61,628,661	3.8180	1.318	1.318	1.321	1.293	1.342	46,674,001	1.3204	0.26%
2012-10-19	0	3.800	3.800	3.810	3.800	3.950	22,465,146	86,832,694	3.8652	1.314	1.314	1.318	1.314	1.366	64,958,832	1.3367	-2.56%
2012-10-18	0	3.900	3.880	3.900	3.750	3.960	40,040,475	155,553,045	3.8849	1.349	1.342	1.349	1.297	1.370	115,778,571	1.3435	3.17%
2012-10-17	0	3.780	3.760	3.770	3.680	3.810	28,585,816	107,248,721	3.7518	1.307	1.300	1.304	1.273	1.318	82,656,984	1.2975	2.16%
2012-10-16	0	3.700	3.690	3.700	3.620	3.740	20,907,304	77,235,787	3.6942	1.280	1.276	1.280	1.252	1.293	60,454,272	1.2776	1.65%
2012-10-15	0	3.640	3.630	3.640	3.610	3.730	30,442,242	111,476,655	3.6619	1.259	1.255	1.259	1.248	1.290	88,024,912	1.2664	-0.55%
2012-10-12	0	3.660	3.660	3.670	3.420	3.680	69,473,260	250,270,432	3.6024	1.266	1.266	1.269	1.183	1.273	200,884,599	1.2458	7.96%
2012-10-11	0	3.390	3.390	3.400	3.310	3.410	15,404,143	52,129,271	3.3841	1.172	1.172	1.176	1.145	1.179	44,541,671	1.1703	0.59%
2012-10-10	0	3.370	3.360	3.370	3.270	3.370	11,258,491	37,663,969	3.3454	1.165	1.162	1.165	1.131	1.165	32,554,359	1.1570	1.20%
2012-10-09	0	3.330	3.320	3.330	3.320	3.460	21,067,901	71,330,229	3.3857	1.152	1.148	1.152	1.148	1.197	60,918,645	1.1709	-2.35%
2012-10-08	0	3.410	3.400	3.410	3.350	3.470	35,285,223	120,375,576	3.4115	1.179	1.176	1.179	1.159	1.200	102,028,577	1.1798	0.29%
2012-10-05	0	3.400	3.390	3.400	3.250	3.410	41,457,766	139,124,045	3.3558	1.176	1.172	1.176	1.124	1.179	119,876,722	1.1606	5.26%
2012-10-04	0	3.230	3.230	3.240	3.150	3.250	14,270,250	45,909,652	3.2172	1.117	1.117	1.121	1.089	1.124	41,262,976	1.1126	2.54%
2012-10-03	0	3.150	3.140	3.160	3.130	3.230	7,362,425	23,432,154	3.1827	1.089	1.086	1.093	1.082	1.117	21,288,735	1.1007	-0.63%
2012-09-28	0	3.170	3.180	3.190	3.130	3.210	13,333,348	42,394,631	3.1796	1.096	1.100	1.103	1.082	1.110	38,553,888	1.0996	0.63%
2012-09-27	0	3.150	3.130	3.140	3.030	3.190	31,685,065	99,265,344	3.1329	1.089	1.082	1.086	1.048	1.103	91,618,582	1.0835	2.61%
2012-09-26	0	3.070	3.070	3.080	3.030	3.090	23,412,939	71,792,029	3.0663	1.062	1.062	1.065	1.048	1.069	67,699,412	1.0605	-2.54%
2012-09-25	0	3.150	3.140	3.150	3.100	3.230	18,675,908	58,709,229	3.1436	1.089	1.086	1.089	1.072	1.117	54,002,105	1.0872	-2.48%
2012-09-24	0	3.230	3.220	3.230	3.140	3.240	18,061,885	57,614,046	3.1898	1.117	1.114	1.117	1.086	1.121	52,226,634	1.1032	-0.31%
2012-09-21	0	3.240	3.240	3.250	3.160	3.310	59,157,372	192,617,827	3.2560	1.121	1.121	1.124	1.093	1.145	171,055,812	1.1261	3.85%
2012-09-20	0	3.120	3.120	3.130	3.100	3.270	28,629,800	90,928,376	3.1760	1.079	1.079	1.082	1.072	1.131	82,784,166	1.0984	-4.00%
2012-09-19	0	3.250	3.260	3.270	2.970	3.270	56,650,007	178,785,701	3.1560	1.124	1.127	1.131	1.027	1.131	163,805,670	1.0915	9.43%
2012-09-18	0	2.970	2.960	2.970	2.950	3.090	30,177,083	90,745,383	3.0071	1.027	1.024	1.027	1.020	1.069	87,258,194	1.0400	-4.50%
2012-09-17	0	3.110	3.100	3.110	3.070	3.220	26,658,150	83,615,349	3.1366	1.076	1.072	1.076	1.062	1.114	77,083,064	1.0847	-0.96%
2012-09-14	0	3.140	3.130	3.140	3.000	3.180	58,092,708	179,663,286	3.0927	1.086	1.082	1.086	1.038	1.100	167,977,296	1.0696	8.65%
2012-09-13	0	2.890	2.900	2.910	2.890	2.990	23,335,582	68,633,344	2.9411	0.999	1.003	1.006	0.999	1.034	67,475,731	1.0172	-0.34%
2012-09-12	0	2.900	2.890	2.910	2.890	2.960	15,470,871	45,080,601	2.9139	1.003	0.999	1.006	0.999	1.024	44,734,617	1.0077	0.35%
2012-09-11	0	2.890	2.870	2.880	2.830	2.920	18,919,153	54,142,755	2.8618	0.999	0.993	0.996	0.979	1.010	54,705,457	0.9897	-1.03%
2012-09-10	0	2.920	2.920	2.930	2.870	2.950	63,932,192	185,519,819	2.9018	1.010	1.010	1.013	0.993	1.020	184,862,388	1.0036	2.10%
2012-09-07	0	2.860	2.830	2.840	2.820	2.950	97,461,758	280,628,946	2.8794	0.989	0.979	0.982	0.975	1.020	281,814,415	0.9958	2.14%
2012-09-06	0	2.800	2.790	2.800	2.760	2.860	22,224,425	62,433,985	2.8093	0.968	0.965	0.968	0.955	0.989	64,262,778	0.9715	1.45%
2012-09-05	0	2.760	2.750	2.760	2.750	2.860	17,576,905	48,899,140	2.7820	0.955	0.951	0.955	0.951	0.989	50,824,296	0.9621	-2.82%
2012-09-04	0	2.840	2.820	2.840	2.800	2.900	31,265,854	88,496,567	2.8305	0.982	0.975	0.982	0.968	1.003	90,406,417	0.9789	-2.07%
2012-09-03	0	2.900	2.900	2.910	2.870	2.980	25,066,725	72,677,516	2.8994	1.003	1.003	1.006	0.993	1.031	72,481,398	1.0027	-1.36%
2012-08-31	0	2.940	2.930	2.940	2.930	3.040	20,841,508	61,946,363	2.9723	1.017	1.013	1.017	1.013	1.051	60,264,021	1.0279	-3.29%
2012-08-30	0	3.040	3.040	3.050	2.980	3.110	31,857,550	96,496,423	3.0290	1.051	1.051	1.055	1.031	1.076	92,117,329	1.0475	-3.49%
2012-08-29	0	3.150	3.140	3.160	3.130	3.200	12,567,437	39,615,853	3.1523	1.089	1.086	1.093	1.082	1.107	36,339,227	1.0902	-1.56%
2012-08-28	0	3.200	3.190	3.200	3.190	3.250	5,923,000	18,955,262	3.2003	1.107	1.103	1.107	1.103	1.124	17,126,582	1.1068	-0.93%
2012-08-27	0	3.230	3.220	3.230	3.200	3.310	9,771,500	31,499,620	3.2236	1.117	1.114	1.117	1.107	1.145	28,254,667	1.1148	-1.82%
2012-08-24	0	3.290	3.280	3.290	3.270	3.310	6,146,752	20,212,731	3.2884	1.138	1.134	1.138	1.131	1.145	17,773,569	1.1372	-0.90%
2012-08-23	0	3.320	3.310	3.320	3.290	3.360	11,316,500	37,630,557	3.3253	1.148	1.145	1.148	1.138	1.162	32,722,094	1.1500	0.00%
2012-08-22	0	3.320	3.320	3.330	3.300	3.350	9,402,500	31,245,547	3.3231	1.148	1.148	1.152	1.141	1.159	27,187,690	1.1493	-1.48%
2012-08-21	0	3.370	3.360	3.370	3.300	3.380	7,302,250	24,490,665	3.3539	1.165	1.162	1.165	1.141	1.169	21,114,736	1.1599	1.81%
2012-08-20	0	3.310	3.310	3.330	3.310	3.380	6,906,911	22,989,945	3.3285	1.145	1.145	1.152	1.145	1.169	19,971,598	1.1511	-1.19%
2012-08-17	0	3.350	3.350	3.360	3.340	3.390	5,366,850	18,034,592	3.3604	1.159	1.159	1.162	1.155	1.172	15,518,453	1.1621	0.30%
2012-08-16	0	3.340	3.340	3.350	3.310	3.430	10,023,984	33,670,985	3.3590	1.155	1.155	1.159	1.145	1.186	28,984,735	1.1617	-0.30%
2012-08-15	0	3.350	3.340	3.350	3.320	3.420	13,872,220	46,485,048	3.3509	1.159	1.155	1.159	1.148	1.183	40,112,057	1.1589	-2.62%
2012-08-14	0	3.440	3.440	3.450	3.310	3.460	11,343,704	38,456,430	3.3901	1.190	1.190	1.193	1.145	1.197	32,800,756	1.1724	2.38%
2012-08-13	0	3.360	3.350	3.370	3.340	3.430	7,718,281	26,014,818	3.3705	1.162	1.159	1.165	1.155	1.186	22,317,706	1.1657	-1.47%
2012-08-10	0	3.410	3.400	3.410	3.380	3.480	11,476,588	39,220,573	3.4174	1.179	1.176	1.179	1.169	1.204	33,184,995	1.1819	-2.29%
2012-08-09	0	3.490	3.480	3.490	3.480	3.570	15,184,429	53,594,417	3.5296	1.207	1.204	1.207	1.204	1.235	43,906,359	1.2207	-0.29%
2012-08-08	0	3.500	3.490	3.510	3.460	3.590	31,220,997	109,760,198	3.5156	1.210	1.207	1.214	1.197	1.242	90,276,712	1.2158	1.16%
2012-08-07	0	3.460	3.450	3.460	3.330	3.510	32,388,038	111,756,518	3.4505	1.197	1.193	1.197	1.152	1.214	93,651,255	1.1933	3.90%
2012-08-06	0	3.330	3.320	3.330	3.260	3.360	18,929,302	62,854,374	3.3205	1.152	1.148	1.152	1.127	1.162	54,734,804	1.1483	4.06%
2012-08-03	0	3.200	3.200	3.210	3.160	3.210	8,286,401	26,435,148	3.1902	1.107	1.107	1.110	1.093	1.110	23,960,447	1.1033	-0.93%
2012-08-02	0	3.230	3.220	3.230	3.200	3.340	14,763,400	47,878,086	3.2430	1.117	1.114	1.117	1.107	1.155	42,688,938	1.1216	-2.12%
2012-08-01	0	3.300	3.290	3.300	3.180	3.360	20,214,433	66,363,413	3.2830	1.141	1.138	1.141	1.100	1.162	58,450,809	1.1354	2.48%
2012-07-31	0	3.220	3.220	3.230	3.150	3.260	14,603,144	47,003,149	3.2187	1.114	1.114	1.117	1.089	1.127	42,225,552	1.1131	1.58%
2012-07-30	0	3.170	3.150	3.170	3.150	3.290	25,484,625	81,204,188	3.1864	1.096	1.089	1.096	1.089	1.138	73,689,772	1.1020	-3.65%
2012-07-27	0	3.290	3.290	3.300	3.280	3.360	9,648,374	31,960,806	3.3126	1.138	1.138	1.141	1.134	1.162	27,898,644	1.1456	1.23%
2012-07-26	0	3.250	3.250	3.260	3.230	3.320	5,622,384	18,413,381	3.2750	1.124	1.124	1.127	1.117	1.148	16,257,339	1.1326	-0.31%
2012-07-25	0	3.260	3.250	3.260	3.230	3.310	14,228,986	46,482,521	3.2667	1.127	1.124	1.127	1.117	1.145	41,143,659	1.1298	-1.51%
2012-07-24	0	3.310	3.300	3.310	3.300	3.390	8,811,462	29,340,614	3.3298	1.145	1.141	1.145	1.141	1.172	25,478,681	1.1516	-2.07%
2012-07-23	0	3.380	3.370	3.380	3.330	3.420	9,629,276	32,406,038	3.3654	1.169	1.165	1.169	1.152	1.183	27,843,421	1.1639	-2.59%
2012-07-20	0	3.470	3.470	3.480	3.450	3.550	9,048,750	31,465,855	3.4774	1.200	1.200	1.204	1.193	1.228	26,164,808	1.2026	-1.42%
2012-07-19	0	3.520	3.520	3.530	3.510	3.630	21,040,319	75,122,301	3.5704	1.217	1.217	1.221	1.214	1.255	60,838,890	1.2348	1.15%
2012-07-18	0	3.480	3.480	3.500	3.430	3.540	13,191,390	45,926,668	3.4816	1.204	1.204	1.210	1.186	1.224	38,143,411	1.2041	0.00%
2012-07-17	0	3.480	3.480	3.490	3.440	3.580	13,200,550	46,303,964	3.5077	1.204	1.204	1.207	1.190	1.238	38,169,897	1.2131	0.87%
2012-07-16	0	3.450	3.440	3.450	3.410	3.490	5,987,750	20,630,617	3.4455	1.193	1.190	1.193	1.179	1.207	17,313,809	1.1916	0.29%
2012-07-13	0	3.440	3.430	3.440	3.420	3.510	7,016,211	24,282,965	3.4610	1.190	1.186	1.190	1.183	1.214	20,287,643	1.1969	-0.29%
2012-07-12	0	3.450	3.440	3.450	3.420	3.530	11,198,750	38,579,470	3.4450	1.193	1.190	1.193	1.183	1.221	32,381,616	1.1914	-2.27%
2012-07-11	0	3.530	3.520	3.530	3.460	3.550	15,872,676	55,770,216	3.5136	1.221	1.217	1.221	1.197	1.228	45,896,452	1.2151	-0.56%
2012-07-10	0	3.550	3.540	3.550	3.510	3.630	10,463,384	37,219,576	3.5571	1.228	1.224	1.228	1.214	1.255	30,255,277	1.2302	-1.39%
2012-07-09	0	3.600	3.600	3.620	3.550	3.760	15,226,526	55,511,266	3.6457	1.245	1.245	1.252	1.228	1.300	44,028,085	1.2608	-5.26%
2012-07-06	0	3.800	3.790	3.810	3.660	3.820	20,173,750	75,909,127	3.7628	1.314	1.311	1.318	1.266	1.321	58,333,173	1.3013	1.88%
2012-07-05	0	3.730	3.720	3.740	3.640	3.750	13,747,565	50,962,091	3.7070	1.290	1.287	1.293	1.259	1.297	39,751,612	1.2820	0.54%
2012-07-04	0	3.710	3.700	3.710	3.460	3.750	46,762,760	171,181,523	3.6606	1.283	1.280	1.283	1.197	1.297	135,216,316	1.2660	7.54%
2012-07-03	0	3.450	3.440	3.450	3.390	3.500	23,113,500	79,754,417	3.4506	1.193	1.190	1.193	1.172	1.210	66,833,573	1.1933	0.88%
2012-06-29	0	3.420	3.400	3.420	3.310	3.440	29,367,272	99,522,640	3.3889	1.183	1.176	1.183	1.145	1.190	84,916,595	1.1720	1.79%
2012-06-28	0	3.360	3.350	3.360	3.320	3.480	8,035,097	27,276,234	3.3946	1.162	1.159	1.162	1.148	1.204	23,233,791	1.1740	-2.33%
2012-06-27	0	3.440	3.430	3.440	3.420	3.520	9,569,350	33,095,699	3.4585	1.190	1.186	1.190	1.183	1.217	27,670,143	1.1961	-0.29%
2012-06-26	0	3.450	3.440	3.450	3.400	3.470	5,850,721	20,158,106	3.4454	1.193	1.190	1.193	1.176	1.200	16,917,584	1.1915	0.58%
2012-06-25	0	3.430	3.430	3.440	3.430	3.550	7,858,766	27,336,516	3.4785	1.186	1.186	1.190	1.186	1.228	22,723,924	1.2030	-2.83%
2012-06-22	0	3.530	3.520	3.530	3.500	3.580	6,841,955	24,205,766	3.5378	1.221	1.217	1.221	1.210	1.238	19,783,776	1.2235	-1.94%
2012-06-21	0	3.600	3.600	3.620	3.580	3.720	12,149,290	43,976,240	3.6197	1.245	1.245	1.252	1.238	1.287	35,130,138	1.2518	-2.96%
2012-06-20	0	3.710	3.690	3.700	3.690	3.790	12,997,765	48,508,193	3.7320	1.283	1.276	1.280	1.276	1.311	37,583,537	1.2907	0.00%
2012-06-19	0	3.710	3.700	3.710	3.660	3.730	6,918,178	25,579,275	3.6974	1.283	1.280	1.283	1.266	1.290	20,004,177	1.2787	0.00%
2012-06-18	0	3.710	3.700	3.710	3.700	3.790	10,739,710	40,208,420	3.7439	1.283	1.280	1.283	1.280	1.311	31,054,284	1.2948	0.82%
2012-06-15	0	3.680	3.670	3.690	3.640	3.710	13,664,500	50,291,365	3.6804	1.273	1.269	1.276	1.259	1.283	39,511,426	1.2728	1.38%
2012-06-14	0	3.630	3.620	3.630	3.590	3.720	11,017,259	40,116,662	3.6413	1.255	1.252	1.255	1.242	1.287	31,856,827	1.2593	-2.68%
2012-06-13	0	3.730	3.720	3.730	3.590	3.790	22,877,849	84,590,614	3.6975	1.290	1.287	1.290	1.242	1.311	66,152,179	1.2787	1.36%
2012-06-12	0	3.680	3.680	3.690	3.660	3.770	17,927,679	66,296,206	3.6980	1.273	1.273	1.276	1.266	1.304	51,838,572	1.2789	-4.17%
2012-06-11	0	3.840	3.830	3.840	3.590	3.870	40,450,081	151,214,920	3.7383	1.328	1.325	1.328	1.242	1.338	116,962,962	1.2928	11.30%
2012-06-08	0	3.450	3.440	3.450	3.440	3.580	9,643,500	33,777,008	3.5026	1.193	1.190	1.193	1.190	1.238	27,884,551	1.2113	-1.43%
2012-06-07	0	3.500	3.500	3.510	3.490	3.620	9,079,566	32,257,013	3.5527	1.210	1.210	1.214	1.207	1.252	26,253,914	1.2287	0.86%
2012-06-06	0	3.470	3.460	3.470	3.430	3.560	7,405,048	25,736,806	3.4756	1.200	1.197	1.200	1.186	1.231	21,411,981	1.2020	1.46%
2012-06-05	0	3.420	3.420	3.430	3.420	3.610	7,945,341	27,695,860	3.4858	1.183	1.183	1.186	1.183	1.248	22,974,259	1.2055	-2.56%
2012-06-04	0	3.510	3.500	3.510	3.470	3.550	12,585,650	44,084,661	3.5028	1.214	1.210	1.214	1.200	1.228	36,391,890	1.2114	-3.04%
2012-06-01	0	3.620	3.620	3.630	3.620	3.770	11,746,291	43,336,984	3.6894	1.252	1.252	1.255	1.252	1.304	33,964,851	1.2759	-2.69%
2012-05-31	0	3.720	3.700	3.730	3.650	3.770	11,597,788	43,222,354	3.7268	1.287	1.280	1.290	1.262	1.304	33,535,449	1.2889	-1.06%
2012-05-30	0	3.760	3.740	3.760	3.630	3.800	23,225,951	86,557,516	3.7268	1.300	1.293	1.300	1.255	1.314	67,158,729	1.2888	-1.05%
2012-05-29	0	3.800	3.790	3.800	3.470	3.800	23,269,856	86,073,673	3.6989	1.314	1.311	1.314	1.200	1.314	67,285,682	1.2792	8.57%
2012-05-28	0	3.500	3.500	3.510	3.450	3.600	9,866,000	34,541,378	3.5011	1.210	1.210	1.214	1.193	1.245	28,527,918	1.2108	-1.41%
2012-05-25	0	3.550	3.550	3.570	3.430	3.590	16,493,336	57,804,175	3.5047	1.228	1.228	1.235	1.186	1.242	47,691,114	1.2121	1.72%
2012-05-24	0	3.490	3.480	3.490	3.380	3.520	23,281,422	80,980,990	3.4784	1.207	1.204	1.207	1.169	1.217	67,319,126	1.2029	3.25%
2012-05-23	0	3.380	3.370	3.380	3.290	3.440	23,674,008	79,698,544	3.3665	1.169	1.165	1.169	1.138	1.190	68,454,303	1.1643	-2.03%
2012-05-22	0	3.450	3.430	3.450	3.410	3.470	12,722,684	43,809,167	3.4434	1.193	1.186	1.193	1.179	1.200	36,788,129	1.1909	2.07%
2012-05-21	0	3.380	3.380	3.390	3.340	3.450	13,501,106	45,836,112	3.3950	1.169	1.169	1.172	1.155	1.193	39,038,966	1.1741	0.30%
2012-05-18	0	3.370	3.350	3.370	3.120	3.410	34,277,363	111,418,815	3.2505	1.165	1.159	1.165	1.079	1.179	99,114,311	1.1241	2.74%
2012-05-17	0	3.280	3.280	3.290	3.280	3.490	26,476,162	89,561,901	3.3827	1.134	1.134	1.138	1.134	1.207	76,556,839	1.1699	-4.09%
2012-05-16	0	3.420	3.420	3.440	3.360	3.470	34,342,417	117,031,457	3.4078	1.183	1.183	1.190	1.162	1.200	99,302,417	1.1785	-3.66%
2012-05-15	0	3.550	3.550	3.560	3.430	3.610	95,901,565	338,707,969	3.5318	1.228	1.228	1.231	1.186	1.248	277,303,057	1.2214	-0.28%
2012-05-14	0	3.560	3.560	3.570	3.550	3.930	23,096,426	85,396,214	3.6974	1.231	1.231	1.235	1.228	1.359	66,784,203	1.2787	-7.77%
2012-05-11	0	3.860	3.850	3.870	3.730	3.880	16,854,991	64,344,881	3.8176	1.335	1.331	1.338	1.290	1.342	48,736,854	1.3203	1.05%
2012-05-10	0	3.820	3.800	3.820	3.800	4.110	39,608,385	154,188,250	3.8928	1.321	1.314	1.321	1.314	1.421	114,529,166	1.3463	-5.45%
2012-05-09	0	4.040	4.030	4.040	4.020	4.220	21,468,350	87,269,881	4.0650	1.397	1.394	1.397	1.390	1.459	62,076,558	1.4058	-4.72%
2012-05-08	0	4.240	4.240	4.250	4.210	4.320	9,915,593	42,154,319	4.2513	1.466	1.466	1.470	1.456	1.494	28,671,318	1.4703	0.47%
2012-05-07	0	4.220	4.220	4.230	4.210	4.450	27,863,800	119,060,423	4.2729	1.459	1.459	1.463	1.456	1.539	80,569,247	1.4777	-6.22%
2012-05-04	0	4.500	4.490	4.500	4.480	4.600	9,976,302	45,067,227	4.5174	1.556	1.553	1.556	1.549	1.591	28,846,860	1.5623	-1.96%
2012-05-03	0	4.590	4.570	4.580	4.500	4.600	10,832,500	49,366,708	4.5573	1.587	1.580	1.584	1.556	1.591	31,322,590	1.5761	-0.22%
2012-05-02	0	4.600	4.590	4.600	4.530	4.620	22,307,820	102,152,927	4.5792	1.591	1.587	1.591	1.567	1.598	64,503,918	1.5837	2.22%
2012-04-30	0	4.500	4.500	4.510	4.480	4.600	10,161,466	46,022,792	4.5291	1.556	1.556	1.560	1.549	1.591	29,382,269	1.5663	0.00%
2012-04-27	0	4.500	4.500	4.510	4.500	4.560	12,063,483	54,522,343	4.5196	1.556	1.556	1.560	1.556	1.577	34,882,024	1.5630	-0.22%
2012-04-26	0	4.510	4.510	4.520	4.450	4.620	18,901,942	85,391,359	4.5176	1.560	1.560	1.563	1.539	1.598	54,655,691	1.5624	-1.53%
2012-04-25	0	4.580	4.560	4.580	4.560	4.690	13,806,500	63,712,245	4.6147	1.584	1.577	1.584	1.577	1.622	39,922,025	1.5959	-0.65%
2012-04-24	0	4.610	4.590	4.600	4.560	4.670	17,840,846	82,075,089	4.6004	1.594	1.587	1.591	1.577	1.615	51,587,491	1.5910	0.66%
2012-04-23	0	4.580	4.570	4.580	4.550	4.720	15,965,101	73,986,017	4.6342	1.584	1.580	1.584	1.574	1.632	46,163,703	1.6027	-2.97%
2012-04-20	0	4.720	4.710	4.720	4.690	4.800	13,018,739	61,745,314	4.7428	1.632	1.629	1.632	1.622	1.660	37,644,184	1.6402	-1.26%
2012-04-19	0	4.780	4.760	4.770	4.680	4.850	16,859,000	80,012,684	4.7460	1.653	1.646	1.650	1.619	1.677	48,748,446	1.6413	0.21%
2012-04-18	0	4.770	4.770	4.780	4.750	4.880	15,075,341	72,622,707	4.8173	1.650	1.650	1.653	1.643	1.688	43,590,927	1.6660	1.27%
2012-04-17	0	4.710	4.700	4.710	4.650	4.770	16,795,600	78,755,404	4.6890	1.629	1.625	1.629	1.608	1.650	48,565,122	1.6216	-1.88%
2012-04-16	0	4.800	4.790	4.800	4.780	4.900	12,783,803	61,573,239	4.8165	1.660	1.657	1.660	1.653	1.695	36,964,857	1.6657	-2.83%
2012-04-13	0	4.940	4.940	4.950	4.930	5.080	15,001,782	75,022,530	5.0009	1.708	1.708	1.712	1.705	1.757	43,378,229	1.7295	-0.20%
2012-04-12	0	4.950	4.940	4.950	4.810	4.970	17,607,672	86,472,961	4.9111	1.712	1.708	1.712	1.663	1.719	50,913,260	1.6984	3.34%
2012-04-11	0	4.790	4.790	4.800	4.780	4.940	22,872,185	110,732,787	4.8414	1.657	1.657	1.660	1.653	1.708	66,135,801	1.6743	-5.15%
2012-04-10	0	5.050	5.050	5.060	5.000	5.180	15,853,373	80,445,912	5.0744	1.746	1.746	1.750	1.729	1.791	45,840,637	1.7549	-0.98%
2012-04-05	0	5.100	5.090	5.110	4.900	5.270	36,701,168	188,155,977	5.1267	1.764	1.760	1.767	1.695	1.823	106,122,836	1.7730	0.00%
2012-04-03	0	5.100	5.090	5.100	4.830	5.140	31,248,068	156,563,044	5.0103	1.764	1.760	1.764	1.670	1.778	90,354,988	1.7328	4.08%
2012-04-02	0	4.900	4.880	4.900	4.700	4.930	20,620,218	99,497,376	4.8252	1.695	1.688	1.695	1.625	1.705	59,624,152	1.6687	-0.20%
2012-03-30	0	4.910	4.900	4.910	4.390	4.950	54,955,176	260,249,168	4.7357	1.698	1.695	1.698	1.518	1.712	158,905,001	1.6378	8.39%
2012-03-29	0	4.530	4.530	4.550	4.460	4.600	13,434,008	60,757,343	4.5227	1.567	1.567	1.574	1.542	1.591	38,844,950	1.5641	-1.95%
2012-03-28	0	4.620	4.610	4.620	4.570	4.650	25,215,697	116,251,838	4.6103	1.598	1.594	1.598	1.580	1.608	72,912,156	1.5944	-1.28%
2012-03-27	0	4.680	4.680	4.690	4.420	4.700	36,727,446	169,027,439	4.6022	1.619	1.619	1.622	1.529	1.625	106,198,820	1.5916	8.33%
2012-03-26	0	4.320	4.310	4.330	4.300	4.450	19,441,474	84,610,680	4.3521	1.494	1.491	1.497	1.487	1.539	56,215,769	1.5051	-2.26%
2012-03-23	0	4.420	4.410	4.420	4.380	4.530	11,783,000	52,284,463	4.4373	1.529	1.525	1.529	1.515	1.567	34,070,997	1.5346	-1.34%
2012-03-22	0	4.480	4.480	4.490	4.400	4.530	17,860,100	79,564,652	4.4549	1.549	1.549	1.553	1.522	1.567	51,643,165	1.5407	0.22%
2012-03-21	0	4.470	4.460	4.470	4.390	4.600	31,604,850	140,792,712	4.4548	1.546	1.542	1.546	1.518	1.591	91,386,637	1.5406	-2.19%
2012-03-20	0	4.570	4.560	4.570	4.550	4.850	29,937,000	138,834,480	4.6376	1.580	1.577	1.580	1.574	1.677	86,563,985	1.6038	-5.58%
2012-03-19	0	4.840	4.830	4.840	4.830	5.030	21,967,249	106,851,275	4.8641	1.674	1.670	1.674	1.670	1.740	63,519,144	1.6822	-2.81%
2012-03-16	0	4.980	4.970	4.980	4.950	5.120	24,756,298	123,901,361	5.0048	1.722	1.719	1.722	1.712	1.771	71,583,786	1.7309	-2.35%
2012-03-15	0	5.100	5.070	5.080	5.040	5.200	12,596,466	64,220,821	5.0983	1.764	1.753	1.757	1.743	1.798	36,423,165	1.7632	-1.73%
2012-03-14	0	5.190	5.180	5.190	5.110	5.320	33,168,800	173,314,685	5.2252	1.795	1.791	1.795	1.767	1.840	95,908,859	1.8071	1.76%
2012-03-13	0	5.100	5.080	5.090	5.030	5.130	13,049,385	66,471,900	5.0939	1.764	1.757	1.760	1.740	1.774	37,732,798	1.7616	1.19%
2012-03-12	0	5.040	5.020	5.030	4.970	5.140	13,472,725	67,680,396	5.0235	1.743	1.736	1.740	1.719	1.778	38,956,902	1.7373	-1.75%
2012-03-09	0	5.130	5.130	5.140	4.980	5.180	20,147,764	102,629,740	5.0939	1.774	1.774	1.778	1.722	1.791	58,258,033	1.7616	3.85%
2012-03-08	0	4.940	4.940	4.950	4.870	5.020	28,130,106	139,331,065	4.9531	1.708	1.708	1.712	1.684	1.736	81,339,282	1.7130	1.23%
2012-03-07	0	4.880	4.880	4.890	4.850	5.020	34,009,321	167,545,312	4.9265	1.688	1.688	1.691	1.677	1.736	98,339,257	1.7037	-2.98%
2012-03-06	0	5.030	5.020	5.030	5.010	5.280	30,906,999	157,929,391	5.1098	1.740	1.736	1.740	1.733	1.826	89,368,774	1.7672	-4.37%
2012-03-05	0	5.260	5.260	5.280	5.220	5.490	26,171,044	139,679,184	5.3372	1.819	1.819	1.826	1.805	1.899	75,674,579	1.8458	-1.68%
2012-03-02	0	5.350	5.350	5.360	5.110	5.360	34,672,000	181,544,942	5.2361	1.850	1.850	1.854	1.767	1.854	100,255,419	1.8108	5.31%
2012-03-01	0	5.080	5.070	5.080	5.020	5.210	24,985,750	127,911,542	5.1194	1.757	1.753	1.757	1.736	1.802	72,247,255	1.7705	0.20%
2012-02-29	0	5.070	5.050	5.080	5.020	5.210	21,138,500	107,811,091	5.1002	1.753	1.746	1.757	1.736	1.802	61,122,784	1.7638	-0.98%
2012-02-28	0	5.120	5.110	5.120	5.020	5.150	17,710,350	90,258,797	5.0964	1.771	1.767	1.771	1.736	1.781	51,210,157	1.7625	0.59%
2012-02-27	0	5.090	5.080	5.090	4.990	5.290	47,976,800	247,774,113	5.1645	1.760	1.757	1.760	1.726	1.829	138,726,759	1.7861	0.59%
2012-02-24	0	5.060	5.060	5.070	4.900	5.070	42,685,980	212,249,014	4.9723	1.750	1.750	1.753	1.695	1.753	123,428,150	1.7196	3.90%
2012-02-23	0	4.870	4.860	4.870	4.860	5.040	36,718,621	180,420,581	4.9136	1.684	1.681	1.684	1.681	1.743	106,173,302	1.6993	-4.13%
2012-02-22	0	5.080	5.070	5.080	4.950	5.150	21,649,354	109,859,291	5.0745	1.757	1.753	1.757	1.712	1.781	62,599,938	1.7549	1.20%
2012-02-21	0	5.020	5.020	5.030	4.920	5.200	27,647,250	138,817,161	5.0210	1.736	1.736	1.740	1.702	1.798	79,943,085	1.7364	-3.28%
2012-02-20	0	5.190	5.190	5.200	5.180	5.360	27,844,945	146,547,146	5.2630	1.795	1.795	1.798	1.791	1.854	80,514,728	1.8201	1.17%
2012-02-17	0	5.130	5.120	5.130	5.060	5.340	30,231,000	155,892,099	5.1567	1.774	1.771	1.774	1.750	1.847	87,414,097	1.7834	-1.54%
2012-02-16	0	5.210	5.200	5.210	5.200	5.390	21,018,363	110,698,573	5.2668	1.802	1.798	1.802	1.798	1.864	60,775,404	1.8214	-3.34%
2012-02-15	0	5.390	5.380	5.390	5.270	5.550	22,254,756	121,216,476	5.4468	1.864	1.861	1.864	1.823	1.919	64,350,481	1.8837	2.28%
2012-02-14	0	5.270	5.250	5.270	5.210	5.340	18,654,500	98,056,236	5.2564	1.823	1.816	1.823	1.802	1.847	53,940,203	1.8179	-0.75%
2012-02-13	0	5.310	5.300	5.310	5.080	5.400	32,156,103	167,918,874	5.2220	1.836	1.833	1.836	1.757	1.868	92,980,606	1.8060	1.72%
2012-02-10	0	5.220	5.210	5.220	5.150	5.550	35,224,706	188,254,613	5.3444	1.805	1.802	1.805	1.781	1.919	101,853,590	1.8483	-5.09%
2012-02-09	0	5.500	5.480	5.490	5.360	5.610	39,809,433	219,444,097	5.5124	1.902	1.895	1.899	1.854	1.940	115,110,504	1.9064	-0.90%
2012-02-08	0	5.550	5.550	5.560	5.100	5.570	47,133,004	253,005,184	5.3679	1.919	1.919	1.923	1.764	1.926	136,286,891	1.8564	5.51%
2012-02-07	0	5.260	5.250	5.260	5.140	5.360	50,987,829	267,328,387	5.2430	1.819	1.816	1.819	1.778	1.854	147,433,265	1.8132	1.94%
2012-02-06	0	5.160	5.150	5.160	4.970	5.180	61,356,356	312,758,497	5.0974	1.785	1.781	1.785	1.719	1.791	177,414,259	1.7629	4.88%
2012-02-03	0	4.920	4.910	4.920	4.590	4.920	67,383,354	324,298,561	4.8127	1.702	1.698	1.702	1.587	1.702	194,841,555	1.6644	5.35%
2012-02-02	0	4.670	4.660	4.670	4.570	4.880	54,573,169	256,047,062	4.6918	1.615	1.612	1.615	1.580	1.688	157,800,413	1.6226	-0.21%
2012-02-01	0	4.680	4.670	4.680	4.440	4.760	62,161,930	288,937,258	4.6481	1.619	1.615	1.619	1.536	1.646	179,743,607	1.6075	6.12%
2012-01-31	0	4.410	4.400	4.420	4.330	4.440	22,410,600	98,367,797	4.3893	1.525	1.522	1.529	1.497	1.536	64,801,110	1.5180	1.61%
2012-01-30	0	4.340	4.330	4.340	4.310	4.420	13,295,665	57,914,995	4.3559	1.501	1.497	1.501	1.491	1.529	38,444,926	1.5064	-3.12%
2012-01-27	0	4.480	4.470	4.480	4.300	4.480	12,475,665	55,043,765	4.4121	1.549	1.546	1.549	1.487	1.549	36,073,864	1.5259	0.22%
2012-01-26	0	4.470	4.460	4.470	4.400	4.540	11,397,511	50,916,563	4.4673	1.546	1.542	1.546	1.522	1.570	32,956,341	1.5450	1.13%
2012-01-20	0	4.420	4.430	4.440	4.360	4.490	19,890,207	87,677,869	4.4081	1.529	1.532	1.536	1.508	1.553	57,513,297	1.5245	0.68%
2012-01-19	0	4.390	4.380	4.390	4.300	4.450	28,031,318	122,581,677	4.3730	1.518	1.515	1.518	1.487	1.539	81,053,632	1.5124	-0.90%
2012-01-18	0	4.430	4.410	4.420	4.360	4.660	53,522,737	240,151,804	4.4869	1.532	1.525	1.529	1.508	1.612	154,763,049	1.5517	0.23%
2012-01-17	0	4.420	4.410	4.420	4.050	4.440	49,565,080	212,699,123	4.2913	1.529	1.525	1.529	1.401	1.536	143,319,332	1.4841	9.95%
2012-01-16	0	4.020	4.010	4.020	3.990	4.140	14,766,337	59,623,272	4.0378	1.390	1.387	1.390	1.380	1.432	42,697,430	1.3964	-3.83%
2012-01-13	0	4.180	4.170	4.180	4.020	4.200	24,094,162	99,270,560	4.1201	1.446	1.442	1.446	1.390	1.453	69,669,194	1.4249	3.98%
2012-01-12	0	4.020	4.000	4.020	3.930	4.100	14,971,975	60,136,018	4.0166	1.390	1.383	1.390	1.359	1.418	43,292,041	1.3891	-0.74%
2012-01-11	0	4.050	4.050	4.060	3.890	4.080	39,300,378	157,805,092	4.0154	1.401	1.401	1.404	1.345	1.411	113,638,552	1.3887	3.85%
2012-01-10	0	3.900	3.890	3.900	3.880	4.000	19,039,276	75,208,420	3.9502	1.349	1.345	1.349	1.342	1.383	55,052,798	1.3661	-0.26%
2012-01-09	0	3.910	3.910	3.920	3.710	3.930	14,788,350	56,568,968	3.8252	1.352	1.352	1.356	1.283	1.359	42,761,082	1.3229	3.71%
2012-01-06	0	3.770	3.780	3.790	3.750	3.900	19,199,650	72,873,723	3.7956	1.304	1.307	1.311	1.297	1.349	55,516,525	1.3126	-3.83%
2012-01-05	0	3.920	3.920	3.940	3.900	4.040	8,974,362	35,472,506	3.9526	1.356	1.356	1.363	1.349	1.397	25,949,712	1.3670	-1.75%
2012-01-04	0	3.990	3.990	4.000	3.900	4.030	19,120,916	76,239,833	3.9872	1.380	1.380	1.383	1.349	1.394	55,288,863	1.3789	1.79%
2012-01-03	0	3.920	3.910	3.920	3.870	3.970	11,505,963	45,091,484	3.9190	1.356	1.352	1.356	1.338	1.373	33,269,934	1.3553	2.62%
2011-12-30	0	3.820	3.820	3.830	3.810	3.930	5,874,501	22,678,238	3.8605	1.321	1.321	1.325	1.318	1.359	16,986,345	1.3351	-0.78%
2011-12-29	0	3.850	3.840	3.880	3.750	3.930	19,444,026	75,368,246	3.8762	1.331	1.328	1.342	1.297	1.359	56,223,148	1.3405	-0.26%
2011-12-28	0	3.860	3.850	3.860	3.750	3.930	19,813,641	76,244,753	3.8481	1.335	1.331	1.335	1.297	1.359	57,291,904	1.3308	1.58%
2011-12-23	0	3.800	3.770	3.810	3.760	3.860	18,134,345	68,898,252	3.7993	1.314	1.304	1.318	1.300	1.335	52,436,155	1.3139	2.43%
2011-12-22	0	3.710	3.710	3.730	3.700	3.770	7,983,643	29,801,370	3.7328	1.283	1.283	1.290	1.280	1.304	23,085,010	1.2909	-1.59%
2011-12-21	0	3.770	3.750	3.780	3.720	3.830	18,325,717	69,292,192	3.7811	1.304	1.297	1.307	1.287	1.325	52,989,514	1.3077	2.72%
2011-12-20	0	3.670	3.670	3.680	3.620	3.780	13,168,900	48,808,321	3.7063	1.269	1.269	1.273	1.252	1.307	38,078,380	1.2818	0.00%
2011-12-19	0	3.670	3.660	3.670	3.520	3.690	27,170,578	98,518,866	3.6259	1.269	1.266	1.269	1.217	1.276	78,564,769	1.2540	-0.81%
2011-12-16	0	3.700	3.660	3.670	3.650	3.800	98,522,998	365,661,462	3.7114	1.280	1.266	1.269	1.262	1.314	284,883,031	1.2835	2.21%
2011-12-15	0	3.620	3.620	3.630	3.600	3.800	31,152,779	113,761,734	3.6517	1.252	1.252	1.255	1.245	1.314	90,079,457	1.2629	-5.97%
2011-12-14	0	3.850	3.830	3.850	3.820	3.970	19,080,045	74,295,125	3.8939	1.331	1.325	1.331	1.321	1.373	55,170,683	1.3466	-3.27%
2011-12-13	0	3.980	3.970	3.980	3.900	4.060	26,017,940	103,461,091	3.9765	1.376	1.373	1.376	1.349	1.404	75,231,872	1.3752	-0.50%
2011-12-12	0	4.000	4.000	4.010	3.980	4.220	32,726,499	133,914,965	4.0919	1.383	1.383	1.387	1.376	1.459	94,629,928	1.4151	0.25%
2011-12-09	0	3.990	3.980	3.990	3.890	4.130	42,720,672	171,772,506	4.0208	1.380	1.376	1.380	1.345	1.428	123,528,463	1.3906	-2.92%
2011-12-08	0	4.110	4.100	4.110	3.800	4.140	72,841,592	291,372,859	4.0001	1.421	1.418	1.421	1.314	1.432	210,624,260	1.3834	5.38%
2011-12-07	0	3.900	3.890	3.900	3.510	3.930	56,425,466	210,732,817	3.7347	1.349	1.345	1.349	1.214	1.359	163,156,401	1.2916	11.43%
2011-12-06	0	3.500	3.500	3.510	3.500	3.660	18,681,200	66,067,633	3.5366	1.210	1.210	1.214	1.210	1.266	54,017,407	1.2231	-4.63%
2011-12-05	0	3.670	3.660	3.670	3.530	3.710	18,577,550	67,504,839	3.6337	1.269	1.266	1.269	1.221	1.283	53,717,699	1.2567	1.94%
2011-12-02	0	3.600	3.590	3.600	3.550	3.680	20,318,326	73,342,460	3.6097	1.245	1.242	1.245	1.228	1.273	58,751,220	1.2484	-1.10%
2011-12-01	0	3.640	3.620	3.630	3.510	3.740	41,632,327	150,755,769	3.6211	1.259	1.252	1.255	1.214	1.293	120,381,472	1.2523	10.64%
2011-11-30	0	3.290	3.270	3.290	3.230	3.430	15,571,624	51,221,312	3.2894	1.138	1.131	1.138	1.117	1.186	45,025,949	1.1376	-2.37%
2011-11-29	0	3.370	3.360	3.370	3.350	3.490	13,476,500	46,000,005	3.4133	1.165	1.162	1.165	1.159	1.207	38,967,817	1.1805	-1.46%
2011-11-28	0	3.420	3.400	3.420	3.310	3.440	17,177,100	58,183,549	3.3873	1.183	1.176	1.183	1.145	1.190	49,668,244	1.1714	4.59%
2011-11-25	0	3.270	3.260	3.270	3.220	3.360	11,292,254	36,955,450	3.2726	1.131	1.127	1.131	1.114	1.162	32,651,986	1.1318	-0.61%
2011-11-24	0	3.290	3.280	3.290	3.250	3.430	18,817,550	62,268,604	3.3091	1.138	1.134	1.138	1.124	1.186	54,411,668	1.1444	-0.60%
2011-11-23	0	3.310	3.300	3.310	3.280	3.380	13,553,846	44,747,714	3.3015	1.145	1.141	1.145	1.134	1.169	39,191,466	1.1418	-3.50%
2011-11-22	0	3.430	3.420	3.430	3.380	3.530	14,821,406	50,810,959	3.4282	1.186	1.183	1.186	1.169	1.221	42,856,664	1.1856	-2.28%
2011-11-21	0	3.510	3.500	3.510	3.500	3.730	10,217,000	36,233,290	3.5464	1.214	1.210	1.214	1.210	1.290	29,542,848	1.2265	-5.14%
2011-11-18	0	3.700	3.710	3.720	3.660	3.730	8,767,500	32,467,192	3.7031	1.280	1.283	1.287	1.266	1.290	25,351,563	1.2807	-2.37%
2011-11-17	0	3.790	3.780	3.820	3.720	3.850	8,619,900	32,629,525	3.7854	1.311	1.307	1.321	1.287	1.331	24,924,772	1.3091	-0.79%
2011-11-16	0	3.820	3.800	3.830	3.800	3.960	11,446,719	44,018,662	3.8455	1.321	1.314	1.325	1.314	1.370	33,098,627	1.3299	-3.54%
2011-11-15	0	3.960	3.940	3.950	3.920	4.040	4,778,859	18,947,988	3.9650	1.370	1.363	1.366	1.356	1.397	13,818,254	1.3712	-1.98%
2011-11-14	0	4.040	4.040	4.050	4.000	4.060	7,750,600	31,206,606	4.0263	1.397	1.397	1.401	1.383	1.404	22,411,157	1.3925	3.86%
2011-11-11	0	3.890	3.880	3.890	3.880	3.990	8,686,272	34,014,516	3.9159	1.345	1.342	1.345	1.342	1.380	25,116,689	1.3543	-0.77%
2011-11-10	0	3.920	3.910	3.930	3.880	4.020	13,963,314	55,016,301	3.9401	1.356	1.352	1.359	1.342	1.390	40,375,459	1.3626	-5.77%
2011-11-09	0	4.160	4.150	4.160	4.080	4.230	16,960,170	70,487,487	4.1561	1.439	1.435	1.439	1.411	1.463	49,040,983	1.4373	2.72%
2011-11-08	0	4.050	4.040	4.060	4.030	4.190	9,726,830	39,846,174	4.0965	1.401	1.397	1.404	1.394	1.449	28,125,502	1.4167	-0.98%
2011-11-07	0	4.090	4.080	4.110	4.010	4.210	13,558,046	55,612,268	4.1018	1.414	1.411	1.421	1.387	1.456	39,203,611	1.4185	-0.49%
2011-11-04	0	4.110	4.100	4.120	3.980	4.120	27,260,440	110,479,161	4.0527	1.421	1.418	1.425	1.376	1.425	78,824,609	1.4016	6.48%
2011-11-03	0	3.860	3.860	3.890	3.800	4.030	22,342,034	87,219,660	3.9038	1.335	1.335	1.345	1.314	1.394	64,602,849	1.3501	-4.46%
2011-11-02	0	4.040	4.030	4.040	3.590	4.050	26,741,376	103,347,921	3.8647	1.397	1.394	1.397	1.242	1.401	77,323,715	1.3366	7.16%
2011-11-01	0	3.770	3.770	3.780	3.750	4.030	38,933,530	151,913,026	3.9019	1.304	1.304	1.307	1.297	1.394	112,577,797	1.3494	-8.94%
2011-10-31	0	4.140	4.120	4.130	4.100	4.360	21,605,690	90,483,208	4.1879	1.432	1.425	1.428	1.418	1.508	62,473,682	1.4483	-2.82%
2011-10-28	0	4.260	4.250	4.270	4.210	4.700	44,152,556	193,522,627	4.3830	1.473	1.470	1.477	1.456	1.625	127,668,811	1.5158	-3.84%
2011-10-27	0	4.430	4.420	4.430	4.170	4.460	38,936,426	170,739,542	4.3851	1.532	1.529	1.532	1.442	1.542	112,586,171	1.5165	3.75%
2011-10-26	0	4.270	4.270	4.290	4.040	4.290	24,139,500	100,710,455	4.1720	1.477	1.477	1.484	1.397	1.484	69,800,291	1.4428	0.71%
2011-10-25	0	4.240	4.230	4.240	4.160	4.340	22,742,148	96,508,361	4.2436	1.466	1.463	1.466	1.439	1.501	65,759,794	1.4676	0.00%
2011-10-24	0	4.240	4.230	4.240	4.040	4.390	28,324,785	119,987,124	4.2361	1.466	1.463	1.466	1.397	1.518	81,902,203	1.4650	8.72%
2011-10-21	0	3.900	3.900	3.910	3.730	3.980	14,417,667	56,008,152	3.8847	1.349	1.349	1.352	1.290	1.376	41,689,238	1.3435	4.28%
2011-10-20	0	3.740	3.710	3.750	3.650	3.890	18,828,400	70,540,938	3.7465	1.293	1.283	1.297	1.262	1.345	54,443,041	1.2957	-1.06%
2011-10-19	0	3.780	3.770	3.780	3.720	4.050	18,122,500	70,596,955	3.8955	1.307	1.304	1.307	1.287	1.401	52,401,905	1.3472	-1.31%
2011-10-18	0	3.830	3.810	3.820	3.760	4.140	23,619,225	92,382,136	3.9113	1.325	1.318	1.321	1.300	1.432	68,295,896	1.3527	-11.34%
2011-10-17	0	4.320	4.310	4.320	4.170	4.450	20,200,811	87,670,226	4.3399	1.494	1.491	1.494	1.442	1.539	58,411,421	1.5009	3.85%
2011-10-14	0	4.160	4.160	4.170	4.070	4.350	24,855,598	104,114,964	4.1888	1.439	1.439	1.442	1.408	1.504	71,870,916	1.4486	-6.73%
2011-10-13	0	4.460	4.470	4.480	3.880	4.490	79,644,791	335,204,842	4.2087	1.542	1.546	1.549	1.342	1.553	230,295,971	1.4555	17.68%
2011-10-12	0	3.790	3.790	3.800	3.400	3.860	41,739,126	152,634,768	3.6569	1.311	1.311	1.314	1.176	1.335	120,690,285	1.2647	10.17%
2011-10-11	0	3.440	3.430	3.440	3.330	3.550	43,994,368	152,466,121	3.4656	1.190	1.186	1.190	1.152	1.228	127,211,404	1.1985	9.90%
2011-10-10	0	3.130	3.120	3.130	3.010	3.260	12,071,149	37,344,731	3.0937	1.082	1.079	1.082	1.041	1.127	34,904,191	1.0699	-1.57%
2011-10-07	0	3.180	3.170	3.180	3.040	3.190	30,867,040	96,642,802	3.1309	1.100	1.096	1.100	1.051	1.103	89,253,231	1.0828	7.80%
2011-10-06	0	2.950	2.960	2.980	2.920	3.050	14,390,815	42,855,103	2.9779	1.020	1.024	1.031	1.010	1.055	41,611,594	1.0299	3.87%
2011-10-04	0	2.840	2.830	2.850	2.800	3.030	20,080,616	58,601,948	2.9183	0.982	0.979	0.986	0.968	1.048	58,063,872	1.0093	-5.96%
2011-10-03	0	3.020	3.020	3.030	3.000	3.200	19,698,351	59,850,155	3.0383	1.044	1.044	1.048	1.038	1.107	56,958,538	1.0508	-6.79%
2011-09-30	0	3.240	3.210	3.250	3.170	3.380	22,233,550	71,887,019	3.2333	1.121	1.110	1.124	1.096	1.169	64,289,163	1.1182	-2.70%
2011-09-28	0	3.330	3.330	3.340	3.200	3.350	28,766,906	93,962,232	3.2663	1.152	1.152	1.155	1.107	1.159	83,180,613	1.1296	2.46%
2011-09-27	0	3.250	3.250	3.260	3.120	3.310	15,416,515	49,540,460	3.2135	1.124	1.124	1.127	1.079	1.145	44,577,445	1.1113	5.18%
2011-09-26	0	3.090	3.080	3.090	2.910	3.230	25,519,730	77,761,802	3.0471	1.069	1.065	1.069	1.006	1.117	73,791,279	1.0538	-4.04%
2011-09-23	0	3.220	3.210	3.220	3.010	3.240	24,984,537	78,257,905	3.1323	1.114	1.110	1.114	1.041	1.121	72,243,748	1.0832	-1.23%
2011-09-22	0	3.260	3.220	3.260	3.170	3.310	19,881,730	64,166,222	3.2274	1.127	1.114	1.127	1.096	1.145	57,488,786	1.1162	-3.26%
2011-09-21	0	3.370	3.370	3.380	3.310	3.440	12,895,673	43,379,013	3.3638	1.165	1.165	1.169	1.145	1.190	37,288,334	1.1633	-0.88%
2011-09-20	0	3.400	3.410	3.420	3.370	3.650	26,698,918	91,782,815	3.4377	1.176	1.179	1.183	1.165	1.262	77,200,946	1.1889	-6.08%
2011-09-19	0	3.620	3.610	3.620	3.560	3.790	11,756,479	42,806,001	3.6411	1.252	1.248	1.252	1.231	1.311	33,994,310	1.2592	-4.49%
2011-09-16	0	3.790	3.780	3.790	3.710	3.860	18,766,004	71,261,492	3.7974	1.311	1.307	1.311	1.283	1.335	54,262,621	1.3133	3.84%
2011-09-15	0	3.650	3.630	3.670	3.610	3.730	15,391,322	56,367,952	3.6623	1.262	1.255	1.269	1.248	1.290	44,504,598	1.2666	0.55%
2011-09-14	0	3.630	3.620	3.640	3.580	3.750	20,731,902	75,672,200	3.6500	1.255	1.252	1.259	1.238	1.297	59,947,091	1.2623	-3.20%
2011-09-12	0	3.750	3.740	3.750	3.730	3.850	13,027,630	49,125,407	3.7709	1.297	1.293	1.297	1.290	1.331	37,669,892	1.3041	-4.58%
2011-09-09	0	3.930	3.920	3.930	3.850	4.020	10,733,100	42,313,415	3.9423	1.359	1.356	1.359	1.331	1.390	31,035,171	1.3634	-0.25%
2011-09-08	0	3.940	3.930	3.950	3.930	4.090	13,746,201	54,748,516	3.9828	1.363	1.359	1.366	1.359	1.414	39,747,668	1.3774	-2.23%
2011-09-07	0	4.030	4.030	4.040	3.980	4.080	9,283,071	37,404,903	4.0294	1.394	1.394	1.397	1.376	1.411	26,842,356	1.3935	1.26%
2011-09-06	0	3.980	3.960	3.970	3.870	4.050	18,130,175	71,580,182	3.9481	1.376	1.370	1.373	1.338	1.401	52,424,097	1.3654	-0.25%
2011-09-05	0	3.990	3.980	3.990	3.960	4.220	22,503,489	90,843,666	4.0369	1.380	1.376	1.380	1.370	1.459	65,069,702	1.3961	-5.45%
2011-09-02	0	4.220	4.210	4.220	4.200	4.340	11,537,199	49,103,688	4.2561	1.459	1.456	1.459	1.453	1.501	33,360,254	1.4719	-3.21%
2011-09-01	0	4.360	4.360	4.370	4.350	4.630	26,833,484	120,071,558	4.4747	1.508	1.508	1.511	1.504	1.601	77,590,049	1.5475	-0.46%
2011-08-31	0	4.380	4.370	4.380	4.240	4.400	12,297,219	53,302,502	4.3345	1.515	1.511	1.515	1.466	1.522	35,557,881	1.4990	1.62%
2011-08-30	0	4.310	4.300	4.320	4.230	4.430	16,822,120	73,029,106	4.3413	1.491	1.487	1.494	1.463	1.532	48,641,806	1.5014	2.13%
2011-08-29	0	4.220	4.220	4.230	4.200	4.280	11,687,390	49,486,409	4.2342	1.459	1.459	1.463	1.453	1.480	33,794,537	1.4643	1.93%
2011-08-26	0	4.140	4.130	4.140	4.040	4.240	18,821,500	78,102,555	4.1496	1.432	1.428	1.432	1.397	1.466	54,423,090	1.4351	-0.96%
2011-08-25	0	4.180	4.160	4.170	4.130	4.290	14,270,493	60,075,551	4.2098	1.446	1.439	1.442	1.428	1.484	41,263,678	1.4559	3.47%
2011-08-24	0	4.040	4.020	4.030	4.020	4.400	28,320,569	117,768,569	4.1584	1.397	1.390	1.394	1.390	1.522	81,890,013	1.4381	-7.76%
2011-08-23	0	4.380	4.370	4.390	4.060	4.390	21,210,768	90,441,128	4.2639	1.515	1.511	1.518	1.404	1.518	61,331,750	1.4746	6.83%
2011-08-22	0	4.100	4.090	4.100	4.020	4.320	17,517,020	72,259,945	4.1251	1.418	1.414	1.418	1.390	1.494	50,651,136	1.4266	-2.61%
2011-08-19	0	4.210	4.210	4.220	4.150	4.400	27,300,700	116,319,069	4.2607	1.456	1.456	1.459	1.435	1.522	78,941,022	1.4735	-7.06%
2011-08-18	0	4.530	4.530	4.550	4.300	4.650	43,458,710	197,707,443	4.5493	1.567	1.567	1.574	1.487	1.608	125,662,529	1.5733	4.14%
2011-08-17	0	4.350	4.330	4.350	4.250	4.480	25,454,030	111,860,460	4.3946	1.504	1.497	1.504	1.470	1.549	73,601,305	1.5198	3.08%
2011-08-16	0	4.220	4.220	4.230	4.160	4.370	26,264,745	112,495,370	4.2831	1.459	1.459	1.463	1.439	1.511	75,945,519	1.4813	1.69%
2011-08-15	0	4.150	4.150	4.170	4.110	4.250	17,679,080	73,874,310	4.1786	1.435	1.435	1.442	1.421	1.470	51,119,739	1.4451	2.22%
2011-08-12	0	4.060	4.060	4.070	4.010	4.190	37,670,678	154,421,005	4.0992	1.404	1.404	1.408	1.387	1.449	108,926,212	1.4177	1.00%
2011-08-11	0	4.020	3.990	4.010	3.810	4.100	53,123,305	211,618,683	3.9835	1.390	1.380	1.387	1.318	1.418	153,608,076	1.3777	1.52%
2011-08-10	0	3.960	3.960	3.970	3.960	4.330	32,173,103	131,344,707	4.0824	1.370	1.370	1.373	1.370	1.497	93,029,763	1.4119	-4.35%
2011-08-09	0	4.140	4.120	4.130	3.900	4.350	55,820,985	230,105,938	4.1222	1.432	1.425	1.428	1.349	1.504	161,408,521	1.4256	-5.26%
2011-08-08	0	4.370	4.350	4.360	4.240	4.490	30,823,084	133,645,045	4.3359	1.511	1.504	1.508	1.466	1.553	89,126,131	1.4995	-4.17%
2011-08-05	0	4.560	4.540	4.550	4.450	4.590	39,239,858	177,214,274	4.5162	1.577	1.570	1.574	1.539	1.587	113,463,556	1.5619	-5.79%
2011-08-04	0	4.840	4.830	4.840	4.780	4.960	21,857,770	105,828,269	4.8417	1.674	1.670	1.674	1.653	1.715	63,202,581	1.6744	-1.22%
2011-08-03	0	4.900	4.900	4.910	4.790	5.070	48,660,151	238,172,594	4.8946	1.695	1.695	1.698	1.657	1.753	140,702,695	1.6927	-5.22%
2011-08-02	0	5.170	5.170	5.180	5.170	5.480	25,810,222	135,205,622	5.2385	1.788	1.788	1.791	1.788	1.895	74,631,248	1.8116	-5.66%
2011-08-01	0	5.480	5.470	5.500	5.420	5.600	16,775,539	92,289,505	5.5014	1.895	1.892	1.902	1.874	1.937	48,507,115	1.9026	0.55%
2011-07-29	0	5.450	5.440	5.480	5.390	5.500	14,395,000	78,368,140	5.4441	1.885	1.881	1.895	1.864	1.902	41,623,695	1.8828	-0.91%
2011-07-28	0	5.500	5.480	5.490	5.420	5.590	26,539,884	145,266,528	5.4735	1.902	1.895	1.899	1.874	1.933	76,741,094	1.8929	-3.68%
2011-07-27	0	5.710	5.670	5.710	5.580	5.760	12,913,770	73,593,654	5.6989	1.975	1.961	1.975	1.930	1.992	37,340,662	1.9709	0.53%
2011-07-26	0	5.680	5.650	5.680	5.540	5.720	17,869,934	100,911,031	5.6470	1.964	1.954	1.964	1.916	1.978	51,671,600	1.9529	1.43%
2011-07-25	0	5.600	5.590	5.600	5.560	5.780	18,691,421	105,522,408	5.6455	1.937	1.933	1.937	1.923	1.999	54,046,961	1.9524	-3.95%
2011-07-22	0	5.830	5.810	5.840	5.380	5.850	40,605,875	230,011,861	5.6645	2.016	2.009	2.020	1.861	2.023	117,413,447	1.9590	9.18%
2011-07-21	0	5.340	5.330	5.340	5.290	5.390	12,576,890	66,922,250	5.3210	1.847	1.843	1.847	1.829	1.864	36,366,560	1.8402	0.19%
2011-07-20	0	5.330	5.320	5.330	5.300	5.430	11,177,850	59,748,629	5.3453	1.843	1.840	1.843	1.833	1.878	32,321,182	1.8486	1.33%
2011-07-19	0	5.260	5.250	5.260	5.160	5.330	17,507,614	91,172,109	5.2076	1.819	1.816	1.819	1.785	1.843	50,623,938	1.8010	-1.68%
2011-07-18	0	5.350	5.330	5.340	5.290	5.510	15,407,250	82,598,784	5.3610	1.850	1.843	1.847	1.829	1.906	44,550,655	1.8540	-2.37%
2011-07-15	0	5.480	5.470	5.480	5.470	5.600	13,519,000	74,385,315	5.5023	1.895	1.892	1.895	1.892	1.937	39,090,708	1.9029	-1.62%
2011-07-14	0	5.570	5.560	5.580	5.500	5.640	12,810,574	71,022,047	5.5440	1.926	1.923	1.930	1.902	1.951	37,042,267	1.9173	-0.89%
2011-07-13	0	5.620	5.610	5.620	5.560	5.670	11,401,187	64,125,503	5.6245	1.944	1.940	1.944	1.923	1.961	32,966,970	1.9451	0.54%
2011-07-12	0	5.590	5.580	5.590	5.550	5.710	16,983,401	95,095,108	5.5993	1.933	1.930	1.933	1.919	1.975	49,108,156	1.9364	-3.29%
2011-07-11	0	5.780	5.780	5.790	5.700	5.920	12,194,750	70,558,817	5.7860	1.999	1.999	2.002	1.971	2.047	35,261,588	2.0010	-2.53%
2011-07-08	0	5.930	5.930	5.940	5.850	5.990	10,832,825	63,996,385	5.9076	2.051	2.051	2.054	2.023	2.072	31,323,529	2.0431	0.85%
2011-07-07	0	5.880	5.870	5.880	5.860	6.000	12,201,000	72,189,405	5.9167	2.034	2.030	2.034	2.027	2.075	35,279,660	2.0462	-0.68%
2011-07-06	0	5.920	5.910	5.920	5.870	6.140	22,611,119	134,571,976	5.9516	2.047	2.044	2.047	2.030	2.123	65,380,919	2.0583	-2.95%
2011-07-05	0	6.100	6.090	6.100	6.060	6.170	13,980,311	85,185,773	6.0933	2.110	2.106	2.110	2.096	2.134	40,424,606	2.1073	-0.81%
2011-07-04	0	6.150	6.140	6.150	6.100	6.190	14,058,173	86,399,060	6.1458	2.127	2.123	2.127	2.110	2.141	40,649,747	2.1255	1.15%
2011-06-30	0	6.080	6.080	6.090	6.040	6.180	13,446,563	82,088,268	6.1048	2.103	2.103	2.106	2.089	2.137	38,881,253	2.1113	0.33%
2011-06-29	0	6.060	6.050	6.060	6.010	6.200	7,328,497	44,425,682	6.0620	2.096	2.092	2.096	2.078	2.144	21,190,630	2.0965	-1.14%
2011-06-28	0	6.130	6.110	6.150	6.090	6.180	9,731,582	59,692,330	6.1339	2.120	2.113	2.127	2.106	2.137	28,139,243	2.1213	0.99%
2011-06-27	0	6.070	6.060	6.070	5.950	6.100	11,153,552	67,266,456	6.0309	2.099	2.096	2.099	2.058	2.110	32,250,924	2.0857	-0.82%
2011-06-24	0	6.120	6.110	6.120	5.820	6.150	22,272,988	134,398,078	6.0341	2.117	2.113	2.117	2.013	2.127	64,403,200	2.0868	6.25%
2011-06-23	0	5.760	5.750	5.760	5.750	5.960	11,169,600	64,930,370	5.8131	1.992	1.989	1.992	1.989	2.061	32,297,327	2.0104	-2.37%
2011-06-22	0	5.900	5.900	5.910	5.900	6.070	11,138,500	66,415,125	5.9627	2.040	2.040	2.044	2.040	2.099	32,207,400	2.0621	-0.51%
2011-06-21	0	5.930	5.930	5.940	5.870	5.980	17,828,800	105,692,758	5.9282	2.051	2.051	2.054	2.030	2.068	51,552,660	2.0502	1.72%
2011-06-20	0	5.830	5.830	5.840	5.790	5.920	17,534,000	102,699,588	5.8572	2.016	2.016	2.020	2.002	2.047	50,700,234	2.0256	0.87%
2011-06-17	0	5.780	5.770	5.800	5.690	5.890	25,515,000	148,216,600	5.8090	1.999	1.995	2.006	1.968	2.037	73,777,602	2.0090	0.83%
2011-06-16	0	5.840	5.840	5.850	5.700	6.080	58,415,607	340,602,258	5.8307	1.982	1.982	1.986	1.935	2.064	172,081,513	1.9793	-6.11%
2011-06-15	0	6.220	6.200	6.210	6.120	6.510	25,572,094	159,808,378	6.2493	2.111	2.105	2.108	2.078	2.210	75,330,633	2.1214	-3.72%
2011-06-14	0	6.460	6.450	6.460	6.300	6.530	8,966,742	57,650,459	6.4294	2.193	2.190	2.193	2.139	2.217	26,414,354	2.1825	0.78%
2011-06-13	0	6.410	6.410	6.420	6.310	6.530	14,255,737	91,189,071	6.3967	2.176	2.176	2.179	2.142	2.217	41,994,750	2.1714	-1.69%
2011-06-10	0	6.520	6.510	6.530	6.500	6.620	10,189,876	66,725,406	6.5482	2.213	2.210	2.217	2.207	2.247	30,017,479	2.2229	-0.76%
2011-06-09	0	6.570	6.550	6.600	6.500	6.700	18,279,384	119,735,317	6.5503	2.230	2.223	2.240	2.207	2.274	53,847,665	2.2236	-2.09%
2011-06-08	0	6.710	6.700	6.710	6.690	6.840	14,598,000	98,047,375	6.7165	2.278	2.274	2.278	2.271	2.322	43,002,993	2.2800	-1.47%
2011-06-07	0	6.810	6.810	6.820	6.750	6.900	12,782,407	86,969,662	6.8039	2.312	2.312	2.315	2.291	2.342	37,654,594	2.3097	-1.45%
2011-06-03	0	6.910	6.900	6.910	6.880	7.000	9,958,716	68,856,199	6.9142	2.346	2.342	2.346	2.336	2.376	29,336,525	2.3471	-1.14%
2011-06-02	0	6.990	6.990	7.000	6.970	7.040	8,840,897	61,908,257	7.0025	2.373	2.373	2.376	2.366	2.390	26,043,638	2.3771	-2.51%
2011-06-01	0	7.170	7.170	7.190	7.110	7.240	13,371,229	96,057,450	7.1839	2.434	2.434	2.441	2.414	2.458	39,389,154	2.4387	0.14%
2011-05-31	0	7.160	7.150	7.190	6.990	7.190	11,624,622	82,872,168	7.1290	2.431	2.427	2.441	2.373	2.441	34,243,974	2.4201	1.70%
2011-05-30	0	7.040	7.010	7.040	6.980	7.140	5,871,400	41,158,339	7.0100	2.390	2.380	2.390	2.369	2.424	17,296,052	2.3796	-0.28%
2011-05-27	0	7.060	7.040	7.070	6.940	7.130	11,300,021	79,605,088	7.0447	2.397	2.390	2.400	2.356	2.420	33,287,760	2.3914	1.15%
2011-05-26	0	6.980	6.970	6.990	6.870	7.000	6,458,500	44,786,255	6.9345	2.369	2.366	2.373	2.332	2.376	19,025,540	2.3540	0.43%
2011-05-25	0	6.950	6.950	6.960	6.860	7.000	9,852,420	68,015,019	6.9034	2.359	2.359	2.363	2.329	2.376	29,023,397	2.3435	-0.86%
2011-05-24	0	7.010	7.000	7.050	6.970	7.050	4,061,388	28,454,380	7.0061	2.380	2.376	2.393	2.366	2.393	11,964,094	2.3783	-0.14%
2011-05-23	0	7.020	7.010	7.020	7.000	7.160	11,809,422	83,023,810	7.0303	2.383	2.380	2.383	2.376	2.431	34,788,361	2.3865	-2.77%
2011-05-20	0	7.220	7.190	7.210	7.060	7.230	11,288,775	80,876,290	7.1643	2.451	2.441	2.448	2.397	2.454	33,254,632	2.4320	1.12%
2011-05-19	0	7.140	7.130	7.140	7.080	7.240	7,879,500	56,412,028	7.1593	2.424	2.420	2.424	2.403	2.458	23,211,541	2.4303	-0.14%
2011-05-18	0	7.150	7.120	7.150	7.020	7.170	11,526,900	81,966,249	7.1109	2.427	2.417	2.427	2.383	2.434	33,956,103	2.4139	1.85%
2011-05-17	0	7.020	7.020	7.030	6.950	7.090	9,139,950	64,066,189	7.0095	2.383	2.383	2.386	2.359	2.407	26,924,593	2.3795	0.29%
2011-05-16	0	7.000	7.000	7.010	6.980	7.080	19,385,062	135,772,894	7.0040	2.376	2.376	2.380	2.369	2.403	57,104,787	2.3776	-1.69%
2011-05-13	0	7.120	7.120	7.130	7.060	7.210	13,213,650	93,798,051	7.0986	2.417	2.417	2.420	2.397	2.448	38,924,955	2.4097	-0.14%
2011-05-12	0	7.130	7.120	7.130	7.120	7.230	12,775,226	91,595,234	7.1698	2.420	2.417	2.420	2.417	2.454	37,633,440	2.4339	-2.06%
2011-05-11	0	7.280	7.270	7.290	7.230	7.370	9,440,958	68,863,106	7.2941	2.471	2.468	2.475	2.454	2.502	27,811,306	2.4761	0.14%
2011-05-09	0	7.270	7.260	7.270	7.230	7.330	8,877,525	64,630,400	7.2802	2.468	2.465	2.468	2.454	2.488	26,151,538	2.4714	0.14%
2011-05-06	0	7.260	7.260	7.270	7.030	7.380	27,586,170	200,455,322	7.2665	2.465	2.465	2.468	2.386	2.505	81,263,726	2.4667	2.11%
2011-05-05	0	7.110	7.100	7.110	7.090	7.210	16,268,997	116,013,087	7.1309	2.414	2.410	2.414	2.407	2.448	47,925,439	2.4207	-1.25%
2011-05-04	0	7.200	7.190	7.200	7.170	7.310	21,613,676	155,597,244	7.1990	2.444	2.441	2.444	2.434	2.481	63,669,870	2.4438	-1.64%
2011-05-03	0	7.320	7.320	7.330	7.280	7.460	38,381,548	281,498,466	7.3342	2.485	2.485	2.488	2.471	2.532	113,064,902	2.4897	-1.88%
2011-04-29	0	7.460	7.450	7.460	7.410	7.610	30,140,924	225,171,322	7.4706	2.532	2.529	2.532	2.515	2.583	88,789,556	2.5360	-3.12%
2011-04-28	0	7.700	7.680	7.690	7.680	7.830	11,160,902	86,331,608	7.7352	2.614	2.607	2.610	2.607	2.658	32,877,941	2.6258	-0.65%
2011-04-27	0	7.750	7.760	7.780	7.740	7.920	20,403,868	158,752,054	7.7805	2.631	2.634	2.641	2.627	2.689	60,106,000	2.6412	-1.27%
2011-04-26	0	7.850	7.840	7.870	7.800	7.950	13,364,500	104,752,800	7.8381	2.665	2.661	2.672	2.648	2.699	39,369,331	2.6608	-0.51%
2011-04-21	0	7.890	7.900	7.910	7.870	8.020	20,343,689	161,298,589	7.9287	2.678	2.682	2.685	2.672	2.723	59,928,724	2.6915	-0.75%
2011-04-20	0	7.950	7.910	7.960	7.900	8.000	10,876,432	86,316,370	7.9361	2.699	2.685	2.702	2.682	2.716	32,039,946	2.6940	0.63%
2011-04-19	0	7.900	7.890	7.900	7.850	7.940	16,495,589	129,980,440	7.8797	2.682	2.678	2.682	2.665	2.695	48,592,937	2.6749	-0.75%
2011-04-18	0	7.960	7.960	7.980	7.950	8.100	10,966,005	87,884,621	8.0143	2.702	2.702	2.709	2.699	2.750	32,303,811	2.7206	-0.87%
2011-04-15	0	8.030	8.030	8.040	7.970	8.130	17,091,500	137,073,126	8.0200	2.726	2.726	2.729	2.706	2.760	50,348,380	2.7225	-0.12%
2011-04-14	0	8.040	8.030	8.040	7.970	8.100	19,862,514	159,637,052	8.0371	2.729	2.726	2.729	2.706	2.750	58,511,272	2.7283	-1.35%
2011-04-13	0	8.150	8.140	8.150	7.900	8.150	30,580,544	247,116,594	8.0808	2.767	2.763	2.767	2.682	2.767	90,084,595	2.7432	3.03%
2011-04-12	0	7.910	7.910	7.920	7.880	7.990	27,495,524	217,652,117	7.9159	2.685	2.685	2.689	2.675	2.712	80,996,700	2.6872	-2.10%
2011-04-11	0	8.080	8.080	8.090	8.050	8.160	17,599,044	142,619,121	8.1038	2.743	2.743	2.746	2.733	2.770	51,843,510	2.7510	-0.62%
2011-04-08	0	8.130	8.130	8.140	8.010	8.140	10,544,612	85,022,199	8.0631	2.760	2.760	2.763	2.719	2.763	31,062,466	2.7371	0.87%
2011-04-07	0	8.060	8.050	8.070	8.030	8.110	10,405,433	83,904,281	8.0635	2.736	2.733	2.739	2.726	2.753	30,652,470	2.7373	-0.37%
2011-04-06	0	8.090	8.070	8.090	8.030	8.180	18,640,176	150,635,232	8.0812	2.746	2.739	2.746	2.726	2.777	54,910,492	2.7433	-0.74%
2011-04-04	0	8.150	8.140	8.150	7.970	8.150	19,681,868	159,230,127	8.0902	2.767	2.763	2.767	2.706	2.767	57,979,122	2.7463	2.26%
2011-04-01	0	7.970	7.950	7.980	7.860	8.000	31,672,264	250,407,702	7.9062	2.706	2.699	2.709	2.668	2.716	93,300,599	2.6839	0.13%
2011-03-31	0	7.960	7.940	7.970	7.920	8.070	27,381,107	218,174,004	7.9680	2.702	2.695	2.706	2.689	2.739	80,659,649	2.7049	-0.50%
2011-03-30	0	8.000	7.990	8.000	7.980	8.180	25,067,365	201,553,654	8.0405	2.716	2.712	2.716	2.709	2.777	73,843,795	2.7295	-1.11%
2011-03-29	0	8.090	8.080	8.090	8.040	8.150	7,080,200	57,328,846	8.0971	2.746	2.743	2.746	2.729	2.767	20,856,952	2.7487	0.25%
2011-03-28	0	8.070	8.070	8.080	8.070	8.180	10,152,980	82,523,060	8.1280	2.739	2.739	2.743	2.739	2.777	29,908,791	2.7592	-0.49%
2011-03-25	0	8.110	8.090	8.110	8.010	8.140	10,147,532	81,919,514	8.0729	2.753	2.746	2.753	2.719	2.763	29,892,742	2.7404	1.25%
2011-03-24	0	8.010	8.010	8.020	8.010	8.150	11,995,963	96,809,989	8.0702	2.719	2.719	2.723	2.719	2.767	35,337,876	2.7396	0.00%
2011-03-23	0	8.010	8.000	8.010	7.960	8.070	15,618,589	124,993,109	8.0028	2.719	2.716	2.719	2.702	2.739	46,009,458	2.7167	-0.99%
2011-03-22	0	8.090	8.080	8.090	8.000	8.100	8,178,048	66,041,116	8.0754	2.746	2.743	2.746	2.716	2.750	24,091,008	2.7413	1.00%
2011-03-21	0	8.010	8.000	8.010	7.840	8.020	14,158,789	112,586,930	7.9517	2.719	2.716	2.719	2.661	2.723	41,709,159	2.6993	3.22%
2011-03-18	0	7.760	7.770	7.780	7.730	7.950	20,309,784	159,320,467	7.8445	2.634	2.638	2.641	2.624	2.699	59,828,846	2.6629	-0.26%
2011-03-17	0	7.780	7.780	7.790	7.750	8.000	30,491,016	238,444,588	7.8202	2.641	2.641	2.644	2.631	2.716	89,820,862	2.6547	-3.35%
2011-03-16	0	8.050	8.040	8.050	8.040	8.190	11,753,958	95,300,669	8.1080	2.733	2.729	2.733	2.729	2.780	34,624,974	2.7524	0.12%
2011-03-15	0	8.040	8.020	8.030	7.950	8.230	30,750,767	247,224,725	8.0396	2.729	2.723	2.726	2.699	2.794	90,586,040	2.7292	-3.71%
2011-03-14	0	8.350	8.330	8.370	8.160	8.370	14,005,240	115,906,454	8.2759	2.835	2.828	2.841	2.770	2.841	41,256,832	2.8094	0.85%
2011-03-11	0	8.280	8.300	8.310	8.130	8.370	16,067,347	132,523,504	8.2480	2.811	2.818	2.821	2.760	2.841	47,331,416	2.7999	-0.60%
2011-03-10	0	8.330	8.320	8.340	8.320	8.580	16,977,642	143,186,716	8.4338	2.828	2.824	2.831	2.824	2.913	50,012,976	2.8630	-1.30%
2011-03-09	0	8.440	8.430	8.450	8.390	8.490	16,621,405	140,096,952	8.4287	2.865	2.862	2.868	2.848	2.882	48,963,568	2.8612	0.72%
2011-03-08	0	8.380	8.370	8.380	8.250	8.400	9,904,800	82,540,736	8.3334	2.845	2.841	2.845	2.801	2.852	29,177,699	2.8289	1.58%
2011-03-07	0	8.250	8.240	8.260	8.230	8.400	8,212,775	67,974,829	8.2767	2.801	2.797	2.804	2.794	2.852	24,193,308	2.8097	-0.96%
2011-03-04	0	8.330	8.330	8.350	8.280	8.440	19,024,926	158,677,254	8.3405	2.828	2.828	2.835	2.811	2.865	56,043,894	2.8313	1.59%
2011-03-03	0	8.200	8.190	8.210	8.190	8.340	11,486,234	94,857,670	8.2584	2.784	2.780	2.787	2.780	2.831	33,836,309	2.8034	0.00%
2011-03-02	0	8.200	8.150	8.200	8.130	8.250	9,005,714	73,549,571	8.1670	2.784	2.767	2.784	2.760	2.801	26,529,158	2.7724	-1.32%
2011-03-01	0	8.310	8.300	8.310	8.190	8.370	11,692,518	96,755,880	8.2750	2.821	2.818	2.821	2.780	2.841	34,443,983	2.8091	0.00%
2011-02-28	0	8.310	8.290	8.310	8.110	8.350	20,346,279	168,115,473	8.2627	2.821	2.814	2.821	2.753	2.835	59,936,354	2.8049	0.85%
2011-02-25	0	8.240	8.220	8.250	8.070	8.250	11,416,050	93,355,415	8.1776	2.797	2.790	2.801	2.739	2.801	33,629,560	2.7760	2.23%
2011-02-24	0	8.060	8.050	8.070	8.010	8.220	27,800,409	225,096,961	8.0969	2.736	2.733	2.739	2.719	2.790	81,894,834	2.7486	-1.95%
2011-02-23	0	8.220	8.210	8.220	8.180	8.310	13,938,645	114,635,984	8.2243	2.790	2.787	2.790	2.777	2.821	41,060,656	2.7919	0.24%
2011-02-22	0	8.200	8.200	8.210	8.160	8.350	30,495,600	250,869,103	8.2264	2.784	2.784	2.787	2.770	2.835	89,834,366	2.7926	-2.61%
2011-02-21	0	8.420	8.410	8.420	8.370	8.550	18,563,050	156,225,900	8.4160	2.858	2.855	2.858	2.841	2.902	54,683,293	2.8569	-1.64%
2011-02-18	0	8.560	8.550	8.580	8.500	8.680	12,176,299	104,372,185	8.5717	2.906	2.902	2.913	2.885	2.947	35,869,112	2.9098	0.59%
2011-02-17	0	8.510	8.530	8.550	8.450	8.660	16,749,850	142,758,525	8.5230	2.889	2.896	2.902	2.868	2.940	49,341,943	2.8932	-1.05%
2011-02-16	0	8.600	8.590	8.600	8.480	8.680	22,285,157	190,970,757	8.5694	2.919	2.916	2.919	2.879	2.947	65,647,928	2.9090	-1.04%
2011-02-15	0	8.690	8.680	8.690	8.600	8.850	30,835,208	270,116,079	8.7600	2.950	2.947	2.950	2.919	3.004	90,834,788	2.9737	0.12%
2011-02-14	0	8.680	8.670	8.690	8.410	8.700	28,945,700	249,324,039	8.6135	2.947	2.943	2.950	2.855	2.953	85,268,649	2.9240	3.95%
2011-02-11	0	8.350	8.340	8.360	8.300	8.500	23,166,895	194,645,317	8.4019	2.835	2.831	2.838	2.818	2.885	68,245,364	2.8521	0.36%
2011-02-10	0	8.320	8.280	8.300	8.160	8.450	30,739,610	255,724,959	8.3191	2.824	2.811	2.818	2.770	2.868	90,553,174	2.8240	1.34%
2011-02-09	0	8.210	8.190	8.200	8.190	8.470	23,349,757	193,944,475	8.3061	2.787	2.780	2.784	2.780	2.875	68,784,041	2.8196	-2.15%
2011-02-08	0	8.390	8.390	8.400	8.370	8.550	16,979,275	143,571,523	8.4557	2.848	2.848	2.852	2.841	2.902	50,017,786	2.8704	-0.12%
2011-02-07	0	8.400	8.400	8.410	8.370	8.640	33,940,247	285,514,303	8.4123	2.852	2.852	2.855	2.841	2.933	99,981,655	2.8557	-2.33%
2011-02-02	0	8.600	8.590	8.600	8.400	8.640	28,487,515	243,900,067	8.5616	2.919	2.916	2.919	2.852	2.933	83,918,921	2.9064	3.61%
2011-02-01	0	8.300	8.300	8.330	8.300	8.530	33,317,169	279,073,385	8.3763	2.818	2.818	2.828	2.818	2.896	98,146,183	2.8434	-1.31%
2011-01-31	0	8.410	8.410	8.420	8.340	8.440	26,371,223	221,546,839	8.4011	2.855	2.855	2.858	2.831	2.865	77,684,718	2.8519	-1.29%
2011-01-28	0	8.520	8.520	8.550	8.490	8.740	38,709,894	330,074,920	8.5269	2.892	2.892	2.902	2.882	2.967	114,032,148	2.8946	-1.96%
2011-01-27	0	8.690	8.690	8.710	8.650	8.860	28,879,017	252,279,929	8.7358	2.950	2.950	2.957	2.936	3.008	85,072,213	2.9655	-1.03%
2011-01-26	0	8.780	8.780	8.800	8.650	8.840	33,127,450	288,786,173	8.7174	2.981	2.981	2.987	2.936	3.001	97,587,306	2.9593	-0.57%
2011-01-25	0	8.830	8.800	8.820	8.800	9.000	14,503,083	129,183,067	8.9073	2.997	2.987	2.994	2.987	3.055	42,723,385	3.0237	-0.56%
2011-01-24	0	8.880	8.870	8.880	8.850	9.100	17,102,696	152,567,813	8.9207	3.014	3.011	3.014	3.004	3.089	50,381,361	3.0283	-1.77%
2011-01-21	0	9.040	9.040	9.050	8.950	9.150	21,982,750	198,876,709	9.0469	3.069	3.069	3.072	3.038	3.106	64,757,093	3.0711	-0.88%
2011-01-20	0	9.120	9.130	9.140	9.100	9.400	39,601,825	364,798,937	9.2117	3.096	3.099	3.103	3.089	3.191	116,659,611	3.1270	-3.80%
2011-01-19	0	9.480	9.470	9.480	9.300	9.500	49,658,896	468,708,729	9.4386	3.218	3.215	3.218	3.157	3.225	146,285,871	3.2041	2.38%
2011-01-18	0	9.260	9.250	9.260	9.130	9.350	26,668,269	246,679,366	9.2499	3.143	3.140	3.143	3.099	3.174	78,559,760	3.1400	1.65%
2011-01-17	0	9.110	9.110	9.120	9.090	9.290	22,008,417	201,069,921	9.1360	3.093	3.093	3.096	3.086	3.154	64,832,703	3.1014	-1.62%
2011-01-14	0	9.260	9.270	9.280	9.130	9.360	30,902,209	286,341,179	9.2660	3.143	3.147	3.150	3.099	3.177	91,032,160	3.1455	0.76%
2011-01-13	0	9.190	9.180	9.190	9.160	9.410	43,132,589	398,341,679	9.2353	3.120	3.116	3.120	3.109	3.194	127,060,585	3.1351	-1.82%
2011-01-12	0	9.360	9.350	9.360	8.960	9.390	137,300,507	1,265,248,678	9.2152	3.177	3.174	3.177	3.042	3.188	404,461,757	3.1282	7.59%
2011-01-11	0	8.700	8.700	8.710	8.520	8.750	24,983,152	216,220,291	8.6546	2.953	2.953	2.957	2.892	2.970	73,595,719	2.9379	0.81%
2011-01-10	0	8.630	8.620	8.630	8.590	8.830	16,268,117	141,614,574	8.7050	2.930	2.926	2.930	2.916	2.997	47,922,847	2.9551	-1.26%
2011-01-07	0	8.740	8.730	8.740	8.670	8.830	30,422,378	265,556,631	8.7290	2.967	2.964	2.967	2.943	2.997	89,618,667	2.9632	-1.69%
2011-01-06	0	8.890	8.880	8.890	8.850	9.090	41,923,525	376,284,494	8.9755	3.018	3.014	3.018	3.004	3.086	123,498,907	3.0469	1.14%
2011-01-05	0	8.790	8.770	8.780	8.710	8.930	27,266,624	240,082,772	8.8050	2.984	2.977	2.981	2.957	3.031	80,322,403	2.9890	-0.79%
2011-01-04	0	8.860	8.870	8.880	8.510	8.900	54,042,708	472,982,548	8.7520	3.008	3.011	3.014	2.889	3.021	159,199,766	2.9710	4.85%
2011-01-03	0	8.450	8.440	8.450	8.210	8.470	15,231,700	127,789,424	8.3897	2.868	2.865	2.868	2.787	2.875	44,869,755	2.8480	2.55%
2010-12-31	0	8.240	8.240	8.250	8.170	8.290	3,816,900	31,384,260	8.2224	2.797	2.797	2.801	2.773	2.814	11,243,877	2.7912	1.10%
2010-12-30	0	8.150	8.140	8.150	8.110	8.200	8,301,189	67,746,959	8.1611	2.767	2.763	2.767	2.753	2.784	24,453,759	2.7704	0.00%
2010-12-29	0	8.150	8.130	8.180	8.040	8.190	6,076,786	49,459,700	8.1391	2.767	2.760	2.777	2.729	2.780	17,901,081	2.7629	1.62%
2010-12-28	0	8.020	8.010	8.020	7.950	8.150	16,709,775	134,068,409	8.0234	2.723	2.719	2.723	2.699	2.767	49,223,889	2.7236	-1.72%
2010-12-24	0	8.160	8.160	8.180	8.110	8.260	6,511,875	53,096,274	8.1538	2.770	2.770	2.777	2.753	2.804	19,182,773	2.7679	-0.85%
2010-12-23	0	8.230	8.210	8.260	8.200	8.350	5,440,470	45,007,703	8.2728	2.794	2.787	2.804	2.784	2.835	16,026,613	2.8083	-0.24%
2010-12-22	0	8.250	8.240	8.250	8.200	8.350	13,590,531	112,508,600	8.2785	2.801	2.797	2.801	2.784	2.835	40,035,177	2.8102	0.73%
2010-12-21	0	8.190	8.180	8.240	8.090	8.250	11,343,087	92,930,830	8.1927	2.780	2.777	2.797	2.746	2.801	33,414,625	2.7811	1.99%
2010-12-20	0	8.030	8.020	8.030	7.950	8.140	11,862,343	95,210,327	8.0263	2.726	2.723	2.726	2.699	2.763	34,944,256	2.7246	-1.23%
2010-12-17	0	8.130	8.110	8.120	8.040	8.210	9,751,000	79,299,363	8.1324	2.760	2.753	2.756	2.729	2.787	28,724,632	2.7607	0.87%
2010-12-16	0	8.060	8.070	8.080	8.040	8.180	22,108,056	178,553,613	8.0764	2.736	2.739	2.743	2.729	2.777	65,126,221	2.7417	-1.59%
2010-12-15	0	8.190	8.190	8.200	8.160	8.310	15,032,403	123,434,639	8.2112	2.780	2.780	2.784	2.770	2.821	44,282,663	2.7874	-1.44%
2010-12-14	0	8.310	8.310	8.320	8.260	8.330	12,614,064	104,604,561	8.2927	2.821	2.821	2.824	2.804	2.828	37,158,686	2.8151	-0.24%
2010-12-13	0	8.330	8.320	8.330	8.270	8.480	15,829,708	131,880,823	8.3312	2.828	2.824	2.828	2.807	2.879	46,631,376	2.8282	-0.83%
2010-12-10	0	8.400	8.380	8.400	8.300	8.430	18,486,375	154,553,883	8.3604	2.852	2.845	2.852	2.818	2.862	54,457,422	2.8381	-0.71%
2010-12-09	0	8.460	8.450	8.470	8.400	8.550	9,945,584	83,926,624	8.4386	2.872	2.868	2.875	2.852	2.902	29,297,841	2.8646	-0.35%
2010-12-08	0	8.490	8.490	8.500	8.420	8.600	12,562,376	106,385,432	8.4686	2.882	2.882	2.885	2.858	2.919	37,006,423	2.8748	-1.16%
2010-12-07	0	8.590	8.580	8.590	8.500	8.610	18,283,837	156,524,033	8.5608	2.916	2.913	2.916	2.885	2.923	53,860,783	2.9061	-0.23%
2010-12-06	0	8.610	8.610	8.630	8.570	8.750	11,431,732	98,975,318	8.6579	2.923	2.923	2.930	2.909	2.970	33,675,756	2.9391	0.70%
2010-12-03	0	8.550	8.520	8.530	8.530	8.820	15,045,940	130,576,440	8.6785	2.902	2.892	2.896	2.896	2.994	44,322,541	2.9461	-1.27%
2010-12-02	0	8.660	8.650	8.660	8.570	8.740	20,429,676	176,829,548	8.6555	2.940	2.936	2.940	2.909	2.967	60,182,026	2.9382	2.36%
2010-12-01	0	8.460	8.450	8.480	8.370	8.560	17,421,979	147,006,532	8.4380	2.872	2.868	2.879	2.841	2.906	51,321,910	2.8644	-0.35%
2010-11-30	0	8.490	8.490	8.500	8.400	8.600	10,763,141	91,346,432	8.4870	2.882	2.882	2.885	2.852	2.919	31,706,212	2.8810	-0.59%
2010-11-29	0	8.540	8.550	8.560	8.360	8.560	11,683,900	98,653,709	8.4436	2.899	2.902	2.906	2.838	2.906	34,418,596	2.8663	0.83%
2010-11-26	0	8.470	8.470	8.480	8.420	8.630	12,943,000	109,961,865	8.4959	2.875	2.875	2.879	2.858	2.930	38,127,671	2.8840	-1.28%
2010-11-25	0	8.580	8.580	8.590	8.540	8.680	22,952,620	196,925,878	8.5797	2.913	2.913	2.916	2.899	2.947	67,614,150	2.9125	-0.81%
2010-11-24	0	8.650	8.640	8.650	8.550	8.860	21,852,000	188,924,385	8.6456	2.936	2.933	2.936	2.902	3.008	64,371,928	2.9349	-1.26%
2010-11-23	0	8.760	8.750	8.760	8.700	8.920	14,532,154	127,354,857	8.7637	2.974	2.970	2.974	2.953	3.028	42,809,023	2.9750	-1.90%
2010-11-22	0	8.930	8.920	8.930	8.830	9.010	9,817,689	87,277,037	8.8898	3.031	3.028	3.031	2.997	3.059	28,921,086	3.0178	-0.45%
2010-11-19	0	8.970	8.960	8.970	8.870	9.050	12,748,300	114,243,992	8.9615	3.045	3.042	3.045	3.011	3.072	37,554,121	3.0421	1.01%
2010-11-18	0	8.880	8.870	8.880	8.810	8.930	13,882,853	123,469,379	8.8937	3.014	3.011	3.014	2.991	3.031	40,896,303	3.0191	1.37%
2010-11-17	0	8.760	8.740	8.780	8.700	8.930	32,373,150	285,900,027	8.8314	2.974	2.967	2.981	2.953	3.031	95,365,279	2.9979	-2.67%
2010-11-16	0	9.000	9.000	9.010	8.910	9.180	21,640,714	194,869,153	9.0047	3.055	3.055	3.059	3.025	3.116	63,749,518	3.0568	-0.44%
2010-11-15	0	9.040	9.040	9.060	9.030	9.220	20,892,331	189,444,170	9.0676	3.069	3.069	3.076	3.065	3.130	61,544,921	3.0781	-1.31%
2010-11-12	0	9.160	9.170	9.180	9.100	9.320	42,144,319	387,307,875	9.1900	3.109	3.113	3.116	3.089	3.164	124,149,325	3.1197	-2.76%
2010-11-11	0	9.420	9.400	9.440	9.400	9.540	22,821,090	216,266,577	9.4766	3.198	3.191	3.205	3.191	3.238	67,226,687	3.2170	-0.11%
2010-11-10	0	9.430	9.420	9.430	9.340	9.520	21,724,359	204,552,244	9.4158	3.201	3.198	3.201	3.171	3.232	63,995,921	3.1963	-0.42%
2010-11-09	0	9.470	9.460	9.470	9.360	9.570	28,920,098	274,489,045	9.4913	3.215	3.211	3.215	3.177	3.249	85,193,230	3.2220	0.11%
2010-11-08	0	9.460	9.450	9.460	9.380	9.590	33,529,638	317,610,533	9.4725	3.211	3.208	3.211	3.184	3.255	98,772,077	3.2156	-1.05%
2010-11-05	0	9.560	9.540	9.560	9.500	9.800	32,943,397	317,235,043	9.6297	3.245	3.238	3.245	3.225	3.327	97,045,120	3.2689	-0.21%
2010-11-04	0	9.580	9.580	9.590	9.560	9.930	49,476,324	478,727,274	9.6759	3.252	3.252	3.255	3.245	3.371	145,748,048	3.2846	-2.15%
2010-11-03	0	9.790	9.790	9.800	9.650	9.870	70,263,502	687,397,907	9.7831	3.323	3.323	3.327	3.276	3.351	206,983,208	3.3210	2.30%
2010-11-02	0	9.570	9.570	9.580	9.230	9.640	75,026,645	714,447,271	9.5226	3.249	3.249	3.252	3.133	3.272	221,014,542	3.2326	4.02%
2010-11-01	0	9.200	9.180	9.200	9.090	9.250	28,668,464	263,339,425	9.1857	3.123	3.116	3.123	3.086	3.140	84,451,963	3.1182	1.77%
2010-10-29	0	9.040	9.040	9.060	8.880	9.140	18,743,182	169,135,326	9.0238	3.069	3.069	3.076	3.014	3.103	55,213,928	3.0633	0.78%
2010-10-28	0	8.970	8.970	8.980	8.930	9.140	16,342,450	147,678,302	9.0365	3.045	3.045	3.048	3.031	3.103	48,141,818	3.0676	1.13%
2010-10-27	0	8.870	8.870	8.880	8.830	9.210	50,283,728	450,163,321	8.9525	3.011	3.011	3.014	2.997	3.126	148,126,510	3.0390	-3.48%
2010-10-26	0	9.190	9.180	9.190	9.110	9.370	23,644,190	217,208,565	9.1866	3.120	3.116	3.120	3.093	3.181	69,651,386	3.1185	-0.97%
2010-10-25	0	9.280	9.300	9.310	9.250	9.440	16,690,855	156,138,797	9.3548	3.150	3.157	3.160	3.140	3.205	49,168,154	3.1756	0.54%
2010-10-22	0	9.230	9.220	9.230	9.200	9.440	17,548,368	163,191,705	9.2995	3.133	3.130	3.133	3.123	3.205	51,694,228	3.1569	-0.54%
2010-10-21	0	9.280	9.260	9.270	9.210	9.470	32,974,750	306,955,386	9.3088	3.150	3.143	3.147	3.126	3.215	97,137,480	3.1600	1.53%
2010-10-20	0	9.140	9.140	9.150	9.080	9.300	38,251,559	351,131,233	9.1795	3.103	3.103	3.106	3.082	3.157	112,681,978	3.1161	-3.28%
2010-10-19	0	9.450	9.440	9.450	9.390	9.580	11,744,888	111,102,952	9.4597	3.208	3.205	3.208	3.188	3.252	34,598,256	3.2112	0.43%
2010-10-18	0	9.410	9.400	9.410	9.400	9.700	25,278,004	240,299,097	9.5063	3.194	3.191	3.194	3.191	3.293	74,464,298	3.2270	-2.39%
2010-10-15	0	9.640	9.620	9.690	9.590	9.800	34,392,912	332,845,203	9.6777	3.272	3.266	3.289	3.255	3.327	101,315,122	3.2852	-1.33%
2010-10-14	0	9.770	9.770	9.780	9.520	9.840	65,077,782	633,417,251	9.7332	3.317	3.317	3.320	3.232	3.340	191,707,042	3.3041	3.72%
2010-10-13	0	9.420	9.400	9.420	9.290	9.490	14,073,233	131,938,452	9.3751	3.198	3.191	3.198	3.154	3.222	41,457,127	3.1825	0.11%
2010-10-12	0	9.410	9.400	9.410	9.280	9.500	24,634,946	231,103,700	9.3811	3.194	3.191	3.194	3.150	3.225	72,569,969	3.1846	-1.47%
2010-10-11	0	9.550	9.540	9.550	9.500	9.630	29,068,324	277,773,308	9.5559	3.242	3.238	3.242	3.225	3.269	85,629,876	3.2439	1.60%
2010-10-08	0	9.400	9.410	9.420	9.330	9.630	30,500,748	289,406,705	9.4885	3.191	3.194	3.198	3.167	3.269	89,849,531	3.2210	-0.32%
2010-10-07	0	9.430	9.410	9.420	9.340	9.650	39,813,297	375,967,466	9.4433	3.201	3.194	3.198	3.171	3.276	117,282,568	3.2057	-1.57%
2010-10-06	0	9.580	9.580	9.590	9.160	9.600	92,964,363	874,964,788	9.4118	3.252	3.252	3.255	3.109	3.259	273,855,723	3.1950	5.97%
2010-10-05	0	9.040	9.030	9.040	8.900	9.140	18,917,754	171,044,745	9.0415	3.069	3.065	3.069	3.021	3.103	55,728,185	3.0693	0.78%
2010-10-04	0	8.970	8.960	8.970	8.810	9.190	47,275,773	427,413,557	9.0409	3.045	3.042	3.045	2.991	3.120	139,265,634	3.0691	2.28%
2010-09-30	0	8.770	8.760	8.780	8.700	8.880	18,979,515	166,121,673	8.7527	2.977	2.974	2.981	2.953	3.014	55,910,121	2.9712	-0.90%
2010-09-29	0	8.850	8.840	8.860	8.830	8.970	22,579,600	200,791,642	8.8926	3.004	3.001	3.008	2.997	3.045	66,515,302	3.0187	1.72%
2010-09-28	0	8.700	8.690	8.700	8.680	8.850	14,903,852	130,650,224	8.7662	2.953	2.950	2.953	2.947	3.004	43,903,976	2.9758	-1.92%
2010-09-27	0	8.870	8.850	8.860	8.840	8.990	12,966,203	115,295,453	8.8920	3.011	3.004	3.008	3.001	3.052	38,196,022	3.0185	0.23%
2010-09-24	0	8.850	8.840	8.850	8.770	8.940	15,124,949	133,519,667	8.8278	3.004	3.001	3.004	2.977	3.035	44,555,287	2.9967	-1.12%
2010-09-22	0	8.950	8.940	8.970	8.910	9.100	19,456,200	175,278,835	9.0089	3.038	3.035	3.045	3.025	3.089	57,314,347	3.0582	-1.32%
2010-09-21	0	9.070	9.030	9.070	8.800	9.130	37,104,205	332,565,443	8.9630	3.079	3.065	3.079	2.987	3.099	109,302,087	3.0426	3.30%
2010-09-20	0	8.780	8.770	8.790	8.740	8.880	13,082,787	114,978,815	8.7886	2.981	2.977	2.984	2.967	3.014	38,539,457	2.9834	-0.34%
2010-09-17	0	8.810	8.810	8.820	8.700	8.850	17,577,651	154,693,000	8.8006	2.991	2.991	2.994	2.953	3.004	51,780,491	2.9875	1.26%
2010-09-16	0	8.700	8.690	8.720	8.550	8.750	19,539,900	169,706,741	8.6851	2.953	2.950	2.960	2.902	2.970	57,560,911	2.9483	0.69%
2010-09-15	0	8.640	8.640	8.660	8.600	8.770	11,170,384	96,548,211	8.6432	2.933	2.933	2.940	2.919	2.977	32,905,874	2.9341	-0.92%
2010-09-14	0	8.720	8.720	8.730	8.700	8.900	13,059,300	114,092,252	8.7365	2.960	2.960	2.964	2.953	3.021	38,470,269	2.9657	-1.47%
2010-09-13	0	8.850	8.830	8.850	8.780	8.890	14,736,384	130,266,984	8.8398	3.004	2.997	3.004	2.981	3.018	43,410,646	3.0008	1.37%
2010-09-10	0	8.730	8.720	8.730	8.670	8.800	14,289,950	124,645,933	8.7226	2.964	2.960	2.964	2.943	2.987	42,095,535	2.9610	0.92%
2010-09-09	0	8.650	8.640	8.650	8.590	8.770	10,248,790	88,896,797	8.6739	2.936	2.933	2.936	2.916	2.977	30,191,029	2.9445	1.05%
2010-09-08	0	8.560	8.560	8.580	8.510	8.650	12,203,138	104,635,463	8.5745	2.906	2.906	2.913	2.889	2.936	35,948,175	2.9107	-1.95%
2010-09-07	0	8.730	8.710	8.720	8.600	8.750	11,563,174	100,354,902	8.6788	2.964	2.957	2.960	2.919	2.970	34,062,960	2.9462	0.81%
2010-09-06	0	8.660	8.650	8.660	8.520	8.680	19,196,667	165,668,349	8.6301	2.940	2.936	2.940	2.892	2.947	56,549,811	2.9296	3.10%
2010-09-03	0	8.400	8.390	8.420	8.330	8.450	10,272,079	86,302,002	8.4016	2.852	2.848	2.858	2.828	2.868	30,259,634	2.8521	-0.36%
2010-09-02	0	8.430	8.430	8.440	8.310	8.440	18,533,535	155,400,658	8.3848	2.862	2.862	2.865	2.821	2.865	54,596,347	2.8464	2.31%
2010-09-01	0	8.240	8.220	8.260	8.100	8.340	22,404,149	184,118,795	8.2181	2.797	2.790	2.804	2.750	2.831	65,998,456	2.7897	1.85%
2010-08-31	0	8.090	8.060	8.070	7.980	8.180	28,751,000	231,926,574	8.0667	2.746	2.736	2.739	2.709	2.777	84,695,099	2.7384	-2.18%
2010-08-30	0	8.270	8.260	8.280	8.150	8.490	23,775,376	196,587,307	8.2685	2.807	2.804	2.811	2.767	2.882	70,037,836	2.8069	-0.72%
2010-08-27	0	8.330	8.330	8.340	8.140	8.360	20,775,500	170,748,073	8.2187	2.828	2.828	2.831	2.763	2.838	61,200,759	2.7900	0.12%
2010-08-26	0	8.320	8.310	8.320	8.310	8.690	27,275,471	230,348,061	8.4452	2.824	2.821	2.824	2.821	2.950	80,348,465	2.8669	-3.26%
2010-08-25	0	8.600	8.570	8.600	8.560	8.790	13,725,740	118,675,908	8.6462	2.919	2.909	2.919	2.906	2.984	40,433,477	2.9351	-0.69%
2010-08-24	0	8.660	8.670	8.680	8.660	8.870	17,295,064	150,941,998	8.7275	2.940	2.943	2.947	2.940	3.011	50,948,042	2.9627	-1.37%
2010-08-23	0	8.780	8.770	8.780	8.660	8.900	9,403,811	82,312,144	8.7531	2.981	2.977	2.981	2.940	3.021	27,701,878	2.9714	-0.90%
2010-08-20	0	8.860	8.840	8.860	8.760	8.990	16,211,900	143,152,789	8.8301	3.008	3.001	3.008	2.974	3.052	47,757,242	2.9975	-1.56%
2010-08-19	0	9.000	8.960	8.980	8.920	9.060	13,735,800	123,749,932	9.0093	3.055	3.042	3.048	3.028	3.076	40,463,112	3.0583	0.45%
2010-08-18	0	8.960	8.930	8.970	8.900	9.100	11,499,500	103,442,757	8.9954	3.042	3.031	3.045	3.021	3.089	33,875,388	3.0536	-0.78%
2010-08-17	0	9.030	9.020	9.030	8.870	9.130	14,211,333	128,290,558	9.0273	3.065	3.062	3.065	3.011	3.099	41,863,944	3.0645	0.00%
2010-08-16	0	9.030	9.020	9.030	8.550	9.150	56,203,476	507,677,660	9.0329	3.065	3.062	3.065	2.902	3.106	165,564,987	3.0663	3.79%
2010-08-13	0	8.700	8.720	8.730	8.500	8.730	11,366,770	98,430,902	8.6595	2.953	2.960	2.964	2.885	2.964	33,484,390	2.9396	1.28%
2010-08-12	0	8.590	8.580	8.590	8.430	8.600	22,690,178	192,812,070	8.4976	2.916	2.913	2.916	2.862	2.919	66,841,044	2.8846	-0.58%
2010-08-11	0	8.640	8.630	8.640	8.600	8.970	14,811,252	129,307,601	8.7304	2.933	2.930	2.933	2.919	3.045	43,631,194	2.9637	-1.59%
2010-08-10	0	8.780	8.770	8.780	8.760	9.020	21,164,870	187,593,300	8.8634	2.981	2.977	2.981	2.974	3.062	62,347,771	3.0088	-2.23%
2010-08-09	0	8.980	8.970	8.980	8.830	8.990	9,406,500	83,997,650	8.9297	3.048	3.045	3.048	2.997	3.052	27,709,799	3.0313	0.67%
2010-08-06	0	8.920	8.900	8.920	8.660	8.960	16,020,279	141,634,678	8.8410	3.028	3.021	3.028	2.940	3.042	47,192,762	3.0012	1.13%
2010-08-05	0	8.820	8.810	8.820	8.730	8.950	12,863,076	113,811,066	8.8479	2.994	2.991	2.994	2.964	3.038	37,892,229	3.0035	0.68%
2010-08-04	0	8.760	8.760	8.780	8.610	8.850	26,164,350	228,030,840	8.7153	2.974	2.974	2.981	2.923	3.004	77,075,309	2.9585	-0.57%
2010-08-03	0	8.810	8.800	8.810	8.800	9.220	37,443,353	337,023,674	9.0009	2.991	2.987	2.991	2.987	3.130	110,301,154	3.0555	-2.65%
2010-08-02	0	9.050	9.060	9.070	8.800	9.070	34,625,450	309,926,024	8.9508	3.072	3.076	3.079	2.987	3.079	102,000,136	3.0385	4.02%
2010-07-30	0	8.700	8.680	8.690	8.560	8.790	10,979,662	95,239,085	8.6741	2.953	2.947	2.950	2.906	2.984	32,344,042	2.9446	0.58%
2010-07-29	0	8.650	8.660	8.690	8.610	8.750	15,755,635	136,414,811	8.6582	2.936	2.940	2.950	2.923	2.970	46,413,170	2.9391	-0.92%
2010-07-28	0	8.730	8.720	8.750	8.560	8.800	26,631,429	232,164,536	8.7177	2.964	2.960	2.970	2.906	2.987	78,451,237	2.9593	0.58%
2010-07-27	0	8.680	8.680	8.690	8.460	8.750	32,483,678	279,674,372	8.6097	2.947	2.947	2.950	2.872	2.970	95,690,874	2.9227	2.72%
2010-07-26	0	8.450	8.450	8.460	8.410	8.800	31,189,432	266,079,502	8.5311	2.868	2.868	2.872	2.855	2.987	91,878,266	2.8960	-2.76%
2010-07-23	0	8.690	8.680	8.690	8.550	8.760	42,604,180	369,183,355	8.6654	2.950	2.947	2.950	2.902	2.974	125,503,990	2.9416	2.36%
2010-07-22	0	8.490	8.500	8.510	8.300	8.550	27,766,876	234,031,607	8.4284	2.882	2.885	2.889	2.818	2.902	81,796,052	2.8612	0.12%
2010-07-21	0	8.480	8.470	8.480	8.170	8.490	56,633,322	472,215,279	8.3381	2.879	2.875	2.879	2.773	2.882	166,831,233	2.8305	4.82%
2010-07-20	0	8.090	8.080	8.090	7.880	8.160	28,335,227	228,233,120	8.0547	2.746	2.743	2.746	2.675	2.770	83,470,309	2.7343	3.06%
2010-07-19	0	7.850	7.850	7.860	7.720	7.910	23,044,656	180,917,751	7.8507	2.665	2.665	2.668	2.621	2.685	67,885,270	2.6651	-0.38%
2010-07-16	0	7.880	7.820	7.900	7.670	7.900	20,664,352	160,750,245	7.7791	2.675	2.655	2.682	2.604	2.682	60,873,338	2.6407	1.68%
2010-07-15	0	7.750	7.720	7.780	7.700	7.980	29,835,520	234,062,229	7.8451	2.631	2.621	2.641	2.614	2.709	87,889,893	2.6631	-2.15%
2010-07-14	0	7.920	7.920	7.930	7.880	8.080	20,165,040	160,565,080	7.9625	2.689	2.689	2.692	2.675	2.743	59,402,457	2.7030	0.51%
2010-07-13	0	7.880	7.870	7.880	7.820	8.020	12,316,770	97,261,290	7.8967	2.675	2.672	2.675	2.655	2.723	36,282,914	2.6806	-0.88%
2010-07-12	0	7.950	7.950	7.960	7.880	8.170	25,048,000	201,716,925	8.0532	2.699	2.699	2.702	2.675	2.773	73,786,749	2.7338	0.25%
2010-07-09	0	7.930	7.940	7.950	7.650	7.960	35,241,429	277,116,222	7.8634	2.692	2.695	2.699	2.597	2.702	103,814,695	2.6693	2.45%
2010-07-08	0	7.740	7.710	7.750	7.700	7.850	38,117,978	297,052,955	7.7930	2.627	2.617	2.631	2.614	2.665	112,288,474	2.6454	2.79%
2010-07-07	0	7.530	7.530	7.550	7.500	7.650	19,837,060	150,044,362	7.5638	2.556	2.556	2.563	2.546	2.597	58,436,289	2.5677	-1.31%
2010-07-06	0	7.630	7.630	7.640	7.390	7.660	32,725,858	246,674,483	7.5376	2.590	2.590	2.594	2.509	2.600	96,404,291	2.5588	1.87%
2010-07-05	0	7.490	7.480	7.490	7.480	7.800	39,699,497	300,188,179	7.5615	2.543	2.539	2.543	2.539	2.648	116,947,334	2.5669	-4.10%
2010-07-02	0	7.810	7.800	7.810	7.790	8.150	28,351,368	223,348,874	7.8779	2.651	2.648	2.651	2.644	2.767	83,517,857	2.6743	-2.74%
2010-06-30	0	8.030	8.030	8.040	7.990	8.130	22,966,835	184,781,318	8.0456	2.726	2.726	2.729	2.712	2.760	67,656,024	2.7312	-1.47%
2010-06-29	0	8.150	8.140	8.150	8.080	8.370	21,930,731	178,971,597	8.1608	2.767	2.763	2.767	2.743	2.841	64,603,855	2.7703	-2.16%
2010-06-28	0	8.330	8.290	8.340	8.240	8.460	10,987,750	91,446,737	8.3226	2.828	2.814	2.831	2.797	2.872	32,367,868	2.8252	-0.24%
2010-06-25	0	8.350	8.340	8.360	8.270	8.540	23,978,561	200,174,677	8.3481	2.835	2.831	2.838	2.807	2.899	70,636,381	2.8339	-1.42%
2010-06-24	0	8.470	8.470	8.480	8.470	8.610	22,494,677	191,886,232	8.5303	2.875	2.875	2.879	2.875	2.923	66,265,135	2.8957	-0.82%
2010-06-23	0	8.540	8.540	8.550	8.430	8.550	22,473,166	191,031,545	8.5004	2.899	2.899	2.902	2.862	2.902	66,201,767	2.8856	-0.93%
2010-06-22	0	8.620	8.620	8.630	8.580	8.730	16,919,728	146,110,505	8.6355	2.926	2.926	2.930	2.913	2.964	49,842,372	2.9315	-1.26%
2010-06-21	0	8.730	8.720	8.730	8.470	8.750	36,583,838	314,253,596	8.5900	2.964	2.960	2.964	2.875	2.970	107,769,182	2.9160	5.56%
2010-06-18	0	8.270	8.250	8.280	8.210	8.490	24,955,909	208,217,806	8.3434	2.807	2.801	2.811	2.787	2.882	73,515,466	2.8323	-1.55%
2010-06-17	0	8.400	8.390	8.400	8.380	8.500	20,868,200	176,419,937	8.4540	2.852	2.848	2.852	2.845	2.885	61,473,836	2.8698	-0.12%
2010-06-15	0	8.410	8.400	8.410	8.310	8.520	23,948,611	201,650,873	8.4201	2.855	2.852	2.855	2.821	2.892	70,548,154	2.8583	0.72%
2010-06-14	0	8.350	8.350	8.360	8.200	8.410	24,258,731	201,806,131	8.3189	2.835	2.835	2.838	2.784	2.855	71,461,710	2.8240	3.47%
2010-06-11	0	8.070	8.070	8.100	8.040	8.150	23,535,472	190,376,719	8.0889	2.739	2.739	2.750	2.729	2.767	69,331,123	2.7459	2.02%
2010-06-10	0	7.910	7.890	7.930	7.810	7.980	14,548,211	114,983,275	7.9036	2.685	2.678	2.692	2.651	2.709	42,856,324	2.6830	-0.38%
2010-06-09	0	7.940	7.920	7.930	7.700	8.010	47,158,339	370,335,458	7.8530	2.695	2.689	2.692	2.614	2.719	138,919,696	2.6658	-0.75%
2010-06-08	0	8.000	8.000	8.010	7.910	8.120	25,844,000	206,301,455	7.9826	2.716	2.716	2.719	2.685	2.756	76,131,617	2.7098	-0.25%
2010-06-07	0	8.020	8.020	8.030	7.900	8.080	32,817,000	262,567,664	8.0010	2.723	2.723	2.726	2.682	2.743	96,672,778	2.7160	-3.61%
2010-06-04	0	8.320	8.320	8.330	8.230	8.450	32,971,857	274,326,761	8.3200	2.824	2.824	2.828	2.794	2.868	97,128,958	2.8244	-1.07%
2010-06-03	0	8.410	8.390	8.400	8.370	8.760	44,361,467	378,940,580	8.5421	2.855	2.848	2.852	2.841	2.974	130,680,631	2.8997	-1.06%
2010-06-02	0	8.500	8.500	8.510	8.190	8.620	27,815,500	233,302,358	8.3875	2.885	2.885	2.889	2.780	2.926	81,939,290	2.8473	1.67%
2010-06-01	0	8.360	8.340	8.370	8.320	8.620	18,399,608	155,420,261	8.4469	2.838	2.831	2.841	2.824	2.926	54,201,823	2.8674	-3.35%
2010-05-31	0	8.650	8.670	8.680	8.500	8.840	20,426,050	176,381,121	8.6351	2.936	2.943	2.947	2.885	3.001	60,171,344	2.9313	-0.69%
2010-05-28	0	8.710	8.670	8.720	8.610	8.890	33,544,572	292,233,914	8.7118	2.957	2.943	2.960	2.923	3.018	98,816,070	2.9574	2.47%
2010-05-27	0	8.500	8.490	8.500	8.070	8.670	38,869,459	327,579,210	8.4277	2.885	2.882	2.885	2.739	2.943	114,502,197	2.8609	4.17%
2010-05-26	0	8.160	8.160	8.170	8.020	8.180	30,367,594	246,093,686	8.1038	2.770	2.770	2.773	2.723	2.777	89,457,284	2.7510	3.68%
2010-05-25	0	7.870	7.850	7.860	7.850	8.210	46,421,210	370,796,710	7.9877	2.672	2.665	2.668	2.665	2.787	136,748,251	2.7115	-6.42%
2010-05-24	0	8.410	8.400	8.410	8.200	8.550	38,001,536	320,546,734	8.4351	2.855	2.852	2.855	2.784	2.902	111,945,457	2.8634	2.69%
2010-05-20	0	8.190	8.200	8.220	7.970	8.570	40,702,427	335,466,361	8.2419	2.780	2.784	2.790	2.706	2.909	119,901,780	2.7978	-3.99%
2010-05-19	0	8.530	8.520	8.530	8.500	8.860	47,475,775	409,937,994	8.6347	2.896	2.892	2.896	2.885	3.008	139,854,803	2.9312	-5.22%
2010-05-18	0	9.000	8.990	9.000	8.950	9.200	24,009,045	217,360,927	9.0533	3.055	3.052	3.055	3.038	3.123	70,726,181	3.0733	-0.66%
2010-05-17	0	9.060	9.050	9.060	8.990	9.200	33,205,340	301,751,545	9.0874	3.076	3.072	3.076	3.052	3.123	97,816,756	3.0849	-3.00%
2010-05-14	0	9.340	9.330	9.370	9.300	9.510	16,025,000	150,200,765	9.3729	3.171	3.167	3.181	3.157	3.228	47,206,669	3.1818	-1.37%
2010-05-13	0	9.470	9.460	9.470	9.320	9.570	43,614,468	412,945,134	9.4681	3.215	3.211	3.215	3.164	3.249	128,480,111	3.2141	2.71%
2010-05-12	0	9.220	9.210	9.220	9.150	9.440	26,955,890	249,112,363	9.2415	3.130	3.126	3.130	3.106	3.205	79,407,038	3.1372	-0.86%
2010-05-11	0	9.300	9.310	9.340	9.250	9.640	23,118,110	217,824,606	9.4222	3.157	3.160	3.171	3.140	3.272	68,101,652	3.1985	-1.80%
2010-05-10	0	9.470	9.460	9.470	9.320	9.570	35,091,219	330,573,576	9.4204	3.215	3.211	3.215	3.164	3.249	103,372,204	3.1979	3.50%
2010-05-07	0	9.150	9.150	9.170	9.000	9.220	48,237,512	439,669,590	9.1147	3.106	3.106	3.113	3.055	3.130	142,098,739	3.0941	-1.51%
2010-05-06	0	9.290	9.290	9.300	9.150	9.600	40,448,682	376,985,892	9.3201	3.154	3.154	3.157	3.106	3.259	119,154,294	3.1638	-1.28%
2010-05-05	0	9.410	9.410	9.440	9.310	9.590	43,812,919	413,338,968	9.4342	3.194	3.194	3.205	3.160	3.255	129,064,711	3.2026	-3.19%
2010-05-04	0	9.720	9.710	9.720	9.700	10.06	30,814,600	303,382,213	9.8454	3.300	3.296	3.300	3.293	3.415	90,774,080	3.3422	-1.92%
2010-05-03	0	9.910	9.900	9.910	9.900	10.16	31,001,500	309,039,662	9.9685	3.364	3.361	3.364	3.361	3.449	91,324,653	3.3840	-2.46%
2010-04-30	0	10.16	10.12	10.16	10.06	10.38	29,720,278	302,279,009	10.171	3.449	3.435	3.449	3.415	3.524	87,550,411	3.4526	0.20%
2010-04-29	0	10.14	10.10	10.14	10.06	10.32	34,562,181	351,638,032	10.174	3.442	3.429	3.442	3.415	3.503	101,813,757	3.4537	1.20%
2010-04-28	0	10.02	10.06	10.08	9.850	10.12	33,337,697	334,055,278	10.020	3.401	3.415	3.422	3.344	3.435	98,206,655	3.4016	-0.60%
2010-04-27	0	10.08	10.08	10.10	10.02	10.20	18,983,481	191,777,550	10.102	3.422	3.422	3.429	3.401	3.463	55,921,804	3.4294	-1.37%
2010-04-26	0	10.22	10.22	10.24	10.06	10.26	25,885,875	263,767,748	10.190	3.469	3.469	3.476	3.415	3.483	76,254,973	3.4590	2.00%
2010-04-23	0	10.02	10.00	10.02	10.00	10.20	44,807,188	450,268,342	10.049	3.401	3.395	3.401	3.395	3.463	131,993,642	3.4113	-2.34%
2010-04-22	0	10.26	10.26	10.30	10.06	10.30	25,592,523	260,566,273	10.181	3.483	3.483	3.496	3.415	3.496	75,390,813	3.4562	-0.19%
2010-04-21	0	10.28	10.26	10.28	10.20	10.42	29,795,000	306,774,646	10.296	3.490	3.483	3.490	3.463	3.537	87,770,528	3.4952	0.39%
2010-04-20	0	10.24	10.22	10.24	10.20	10.38	21,447,786	220,552,057	10.283	3.476	3.469	3.476	3.463	3.524	63,181,188	3.4908	0.39%
2010-04-19	0	10.20	10.18	10.20	10.12	10.38	39,795,806	406,478,572	10.214	3.463	3.456	3.463	3.435	3.524	117,231,043	3.4673	-2.30%
2010-04-16	0	10.44	10.42	10.44	10.42	10.68	23,591,650	247,400,523	10.487	3.544	3.537	3.544	3.537	3.625	69,496,613	3.5599	-2.43%
2010-04-15	0	10.70	10.66	10.70	10.64	10.84	33,296,483	358,101,668	10.755	3.632	3.619	3.632	3.612	3.680	98,085,246	3.6509	1.52%
2010-04-14	0	10.54	10.52	10.56	10.48	10.60	13,799,100	145,390,000	10.536	3.578	3.571	3.585	3.558	3.598	40,649,582	3.5767	0.38%
2010-04-13	0	10.50	10.50	10.52	10.46	10.84	22,124,703	233,793,032	10.567	3.564	3.564	3.571	3.551	3.680	65,175,260	3.5871	-1.87%
2010-04-12	0	10.70	10.68	10.70	10.66	11.00	28,747,525	310,403,381	10.798	3.632	3.625	3.632	3.619	3.734	84,684,862	3.6654	0.00%
2010-04-09	0	10.70	10.68	10.70	10.54	10.74	39,805,902	423,899,499	10.649	3.632	3.625	3.632	3.578	3.646	117,260,784	3.6150	0.56%
2010-04-08	0	10.64	10.62	10.64	10.56	10.86	25,516,356	273,060,528	10.701	3.612	3.605	3.612	3.585	3.687	75,166,439	3.6327	-2.39%
2010-04-07	0	10.90	10.90	10.92	10.84	10.96	42,944,309	468,063,943	10.899	3.700	3.700	3.707	3.680	3.721	126,505,947	3.6999	0.74%
2010-04-01	0	10.82	10.80	10.82	10.40	10.82	57,774,246	613,946,205	10.627	3.673	3.666	3.673	3.530	3.673	170,192,183	3.6074	5.25%
2010-03-31	0	10.28	10.26	10.28	10.26	10.46	13,585,745	140,252,080	10.324	3.490	3.483	3.490	3.483	3.551	40,021,078	3.5045	-1.34%
2010-03-30	0	10.42	10.40	10.44	10.30	10.44	21,562,000	223,113,110	10.348	3.537	3.530	3.544	3.496	3.544	63,517,642	3.5126	0.77%
2010-03-29	0	10.34	10.32	10.34	10.28	10.48	21,264,650	220,662,670	10.377	3.510	3.503	3.510	3.490	3.558	62,641,704	3.5226	0.19%
2010-03-26	0	10.32	10.30	10.34	10.14	10.40	12,290,374	126,969,239	10.331	3.503	3.496	3.510	3.442	3.530	36,205,156	3.5069	0.78%
2010-03-25	0	10.24	10.20	10.22	10.20	10.40	18,107,795	185,940,995	10.269	3.476	3.463	3.469	3.463	3.530	53,342,196	3.4858	-1.73%
2010-03-24	0	10.42	10.40	10.44	10.32	10.60	35,767,030	374,071,803	10.459	3.537	3.530	3.544	3.503	3.598	105,363,018	3.5503	3.58%
2010-03-23	0	10.06	10.06	10.08	10.04	10.32	12,806,005	129,964,710	10.149	3.415	3.415	3.422	3.408	3.503	37,724,109	3.4451	-0.59%
2010-03-22	0	10.12	10.10	10.12	10.10	10.32	20,124,419	204,727,275	10.173	3.435	3.429	3.435	3.429	3.503	59,282,795	3.4534	-2.13%
2010-03-19	0	10.34	10.32	10.34	10.30	10.44	19,158,720	198,404,232	10.356	3.510	3.503	3.510	3.496	3.544	56,438,026	3.5154	-0.77%
2010-03-18	0	10.42	10.40	10.44	10.40	10.60	13,971,679	146,386,925	10.477	3.537	3.530	3.544	3.530	3.598	41,157,968	3.5567	-1.70%
2010-03-17	0	10.60	10.54	10.58	10.42	10.68	21,042,312	221,961,002	10.548	3.598	3.578	3.592	3.537	3.625	61,986,737	3.5808	2.32%
2010-03-16	0	10.36	10.34	10.36	10.32	10.68	21,576,824	224,968,029	10.426	3.517	3.510	3.517	3.503	3.625	63,561,310	3.5394	-2.08%
2010-03-15	0	10.58	10.56	10.58	10.44	10.70	18,733,870	198,421,660	10.592	3.592	3.585	3.592	3.544	3.632	55,186,497	3.5955	0.00%
2010-03-12	0	10.58	10.56	10.58	10.50	10.80	38,612,631	411,424,045	10.655	3.592	3.585	3.592	3.564	3.666	113,745,629	3.6171	1.15%
2010-03-11	0	10.46	10.44	10.46	10.30	10.62	31,223,993	325,448,564	10.423	3.551	3.544	3.551	3.496	3.605	91,980,076	3.5383	-0.38%
2010-03-10	0	10.50	10.48	10.50	10.40	10.70	29,032,069	305,275,183	10.515	3.564	3.558	3.564	3.530	3.632	85,523,076	3.5695	-1.69%
2010-03-09	0	10.68	10.66	10.68	10.56	10.84	40,309,741	432,726,910	10.735	3.625	3.619	3.625	3.585	3.680	118,745,000	3.6442	-2.02%
2010-03-08	0	10.90	10.88	10.92	10.70	11.08	84,755,147	922,794,286	10.888	3.700	3.693	3.707	3.632	3.761	249,672,899	3.6960	3.61%
2010-03-05	0	10.52	10.44	10.52	10.14	10.56	42,896,878	444,863,666	10.371	3.571	3.544	3.571	3.442	3.585	126,366,224	3.5204	4.37%
2010-03-04	0	10.08	10.06	10.08	10.06	10.46	32,377,644	329,277,712	10.170	3.422	3.415	3.422	3.415	3.551	95,378,517	3.4523	-1.18%
2010-03-03	0	10.20	10.16	10.18	10.04	10.20	28,911,977	293,027,453	10.135	3.463	3.449	3.456	3.408	3.463	85,169,307	3.4405	2.10%
2010-03-02	0	9.990	10.00	10.02	9.920	10.06	30,018,721	299,981,819	9.9932	3.391	3.395	3.401	3.367	3.415	88,429,569	3.3923	0.30%
2010-03-01	0	9.960	9.940	9.960	9.800	10.00	24,323,143	241,130,481	9.9136	3.381	3.374	3.381	3.327	3.395	71,651,455	3.3653	3.00%
2010-02-26	0	9.670	9.660	9.680	9.630	9.850	16,669,467	161,997,051	9.7182	3.283	3.279	3.286	3.269	3.344	49,105,149	3.2990	-0.51%
2010-02-25	0	9.720	9.720	9.730	9.710	9.980	25,071,384	246,523,319	9.8329	3.300	3.300	3.303	3.296	3.388	73,855,634	3.3379	-1.02%
2010-02-24	0	9.820	9.800	9.830	9.530	9.890	35,999,502	349,884,462	9.7191	3.334	3.327	3.337	3.235	3.357	106,047,837	3.2993	1.13%
2010-02-23	0	9.710	9.710	9.740	9.430	9.780	35,415,314	342,654,780	9.6753	3.296	3.296	3.306	3.201	3.320	104,326,928	3.2844	1.78%
2010-02-22	0	9.540	9.530	9.550	9.390	9.550	17,010,968	161,404,840	9.4883	3.238	3.235	3.242	3.188	3.242	50,111,148	3.2209	3.14%
2010-02-19	0	9.250	9.250	9.260	9.160	9.590	26,032,022	241,766,561	9.2873	3.140	3.140	3.143	3.109	3.255	76,685,495	3.1527	-3.34%
2010-02-18	0	9.570	9.500	9.570	9.500	9.840	11,883,000	114,914,565	9.6705	3.249	3.225	3.249	3.225	3.340	35,005,108	3.2828	-1.24%
2010-02-17	0	9.690	9.660	9.680	9.610	9.780	18,118,510	175,699,635	9.6972	3.289	3.279	3.286	3.262	3.320	53,373,761	3.2919	2.11%
2010-02-12	0	9.490	9.490	9.510	9.440	9.630	17,868,105	170,017,794	9.5152	3.222	3.222	3.228	3.205	3.269	52,636,114	3.2301	-0.11%
2010-02-11	0	9.500	9.490	9.500	9.400	9.640	24,193,310	230,553,945	9.5297	3.225	3.222	3.225	3.191	3.272	71,268,991	3.2350	1.28%
2010-02-10	0	9.380	9.370	9.380	9.280	9.580	27,290,732	256,213,414	9.3883	3.184	3.181	3.184	3.150	3.252	80,393,421	3.1870	-0.21%
2010-02-09	0	9.400	9.390	9.400	9.060	9.460	26,431,995	245,257,930	9.2788	3.191	3.188	3.191	3.076	3.211	77,863,741	3.1498	3.18%
2010-02-08	0	9.110	9.120	9.140	9.080	9.330	33,626,942	308,790,451	9.1828	3.093	3.096	3.103	3.082	3.167	99,058,717	3.1172	-1.09%
2010-02-05	0	9.210	9.200	9.210	9.000	9.250	38,267,109	350,294,683	9.1539	3.126	3.123	3.126	3.055	3.140	112,727,786	3.1074	-2.44%
2010-02-04	0	9.440	9.430	9.440	9.410	9.640	30,805,719	293,430,528	9.5252	3.205	3.201	3.205	3.194	3.272	90,747,919	3.2335	-2.48%
2010-02-03	0	9.680	9.670	9.680	9.450	9.700	36,657,620	351,808,865	9.5972	3.286	3.283	3.286	3.208	3.293	107,986,530	3.2579	3.42%
2010-02-02	0	9.360	9.360	9.370	9.260	9.660	41,961,774	396,473,991	9.4485	3.177	3.177	3.181	3.143	3.279	123,611,582	3.2074	1.08%
2010-02-01	0	9.260	9.260	9.300	9.110	9.380	34,909,467	322,207,241	9.2298	3.143	3.143	3.157	3.093	3.184	102,836,797	3.1332	0.00%
2010-01-29	0	9.260	9.280	9.290	9.120	9.400	60,032,339	555,872,248	9.2595	3.143	3.150	3.154	3.096	3.191	176,844,105	3.1433	-3.54%
2010-01-28	0	9.600	9.580	9.600	9.500	9.730	20,566,600	198,202,173	9.6371	3.259	3.252	3.259	3.225	3.303	60,585,378	3.2715	2.45%
2010-01-27	0	9.370	9.360	9.380	9.320	9.770	40,883,721	388,400,665	9.5001	3.181	3.177	3.184	3.164	3.317	120,435,838	3.2250	-1.47%
2010-01-26	0	9.510	9.500	9.510	9.460	10.08	54,004,617	522,024,498	9.6663	3.228	3.225	3.228	3.211	3.422	159,087,557	3.2814	-5.28%
2010-01-25	0	10.04	10.04	10.06	9.820	10.20	27,991,681	281,209,947	10.046	3.408	3.408	3.415	3.334	3.463	82,458,286	3.4103	-0.20%
2010-01-22	0	10.06	10.06	10.08	9.660	10.10	80,893,820	796,779,010	9.8497	3.415	3.415	3.422	3.279	3.429	238,298,148	3.3436	-1.76%
2010-01-21	0	10.24	10.24	10.26	10.22	10.78	38,257,010	399,898,181	10.453	3.476	3.476	3.483	3.469	3.659	112,698,036	3.5484	-4.12%
2010-01-20	0	10.68	10.58	10.66	10.52	11.00	63,486,631	684,668,940	10.785	3.625	3.592	3.619	3.571	3.734	187,019,807	3.6609	-1.84%
2010-01-19	0	10.88	10.86	10.88	10.38	11.04	56,031,225	605,864,682	10.813	3.693	3.687	3.693	3.524	3.748	165,057,567	3.6706	3.62%
2010-01-18	0	10.50	10.46	10.50	10.36	10.76	46,895,837	495,420,866	10.564	3.564	3.551	3.564	3.517	3.653	138,146,414	3.5862	-0.94%
2010-01-15	0	10.60	10.58	10.60	10.52	10.90	36,405,268	390,426,376	10.724	3.598	3.592	3.598	3.571	3.700	107,243,148	3.6406	-1.30%
2010-01-14	0	10.74	10.72	10.74	10.70	10.98	52,326,375	567,150,110	10.839	3.646	3.639	3.646	3.632	3.727	154,143,768	3.6794	1.13%
2010-01-13	0	10.62	10.62	10.64	10.50	10.94	62,908,743	672,763,409	10.694	3.605	3.605	3.612	3.564	3.714	185,317,456	3.6303	-5.18%
2010-01-12	0	11.20	11.18	11.20	10.82	11.40	110,509,171	1,234,347,538	11.170	3.802	3.795	3.802	3.673	3.870	325,539,464	3.7917	1.63%
2010-01-11	0	11.02	11.02	11.04	10.60	11.12	150,653,527	1,641,851,080	10.898	3.741	3.741	3.748	3.598	3.775	443,797,270	3.6996	6.78%
2010-01-08	0	10.32	10.30	10.32	10.16	10.40	28,584,101	294,315,225	10.297	3.503	3.496	3.503	3.449	3.530	84,203,445	3.4953	0.19%
2010-01-07	0	10.30	10.28	10.30	10.12	10.72	43,945,385	457,723,999	10.416	3.496	3.490	3.496	3.435	3.639	129,454,931	3.5358	-1.72%
2010-01-06	0	10.48	10.44	10.46	10.34	10.80	93,173,426	987,976,682	10.604	3.558	3.544	3.551	3.510	3.666	274,471,583	3.5996	0.96%
2010-01-05	0	10.38	10.36	10.38	10.08	10.40	77,790,860	797,190,167	10.248	3.524	3.517	3.524	3.422	3.530	229,157,405	3.4788	5.92%
2010-01-04	0	9.800	9.800	9.810	9.550	9.860	24,371,622	237,031,601	9.7257	3.327	3.327	3.330	3.242	3.347	71,794,265	3.3015	2.62%
2009-12-31	0	9.550	9.570	9.580	9.370	9.600	12,340,358	117,718,648	9.5393	3.242	3.249	3.252	3.181	3.259	36,352,399	3.2383	2.03%
2009-12-30	0	9.360	9.350	9.360	9.270	9.480	18,332,320	171,958,936	9.3801	3.177	3.174	3.177	3.147	3.218	54,003,605	3.1842	0.21%
2009-12-29	0	9.340	9.300	9.330	9.270	9.600	12,076,816	113,591,087	9.4057	3.171	3.157	3.167	3.147	3.259	35,576,054	3.1929	-1.27%
2009-12-28	0	9.460	9.460	9.480	9.410	9.600	14,107,249	134,209,068	9.5135	3.211	3.211	3.218	3.194	3.259	41,557,332	3.2295	0.75%
2009-12-24	0	9.390	9.330	9.390	9.200	9.460	17,900,734	167,724,282	9.3697	3.188	3.167	3.188	3.123	3.211	52,732,233	3.1807	2.40%
2009-12-23	0	9.170	9.160	9.170	9.080	9.220	13,391,327	122,401,299	9.1403	3.113	3.109	3.113	3.082	3.130	39,448,359	3.1028	0.77%
2009-12-22	0	9.100	9.080	9.090	9.060	9.250	16,735,083	152,906,804	9.1369	3.089	3.082	3.086	3.076	3.140	49,298,442	3.1017	0.00%
2009-12-21	0	9.100	9.090	9.100	9.010	9.440	21,227,137	196,209,652	9.2433	3.089	3.086	3.089	3.059	3.205	62,531,198	3.1378	-1.41%
2009-12-18	0	9.230	9.250	9.280	8.980	9.360	38,777,635	354,159,551	9.1331	3.133	3.140	3.150	3.048	3.177	114,231,700	3.1004	1.21%
2009-12-17	0	9.120	9.120	9.150	9.100	9.490	45,309,245	420,136,452	9.2726	3.096	3.096	3.106	3.089	3.222	133,472,609	3.1477	-2.67%
2009-12-16	0	9.370	9.330	9.370	9.310	9.810	32,037,914	304,627,623	9.5083	3.181	3.167	3.181	3.160	3.330	94,377,736	3.2277	-3.10%
2009-12-15	0	9.670	9.660	9.670	9.650	9.790	22,536,868	218,926,928	9.7142	3.283	3.279	3.283	3.276	3.323	66,389,421	3.2976	-2.32%
2009-12-14	0	9.900	9.890	9.920	9.700	10.08	23,157,700	228,253,765	9.8565	3.361	3.357	3.367	3.293	3.422	68,218,277	3.3459	-0.30%
2009-12-11	0	9.930	9.900	9.970	9.800	9.990	19,792,242	196,427,996	9.9245	3.371	3.361	3.384	3.327	3.391	58,304,264	3.3690	1.33%
2009-12-10	0	9.800	9.800	9.810	9.730	10.10	44,127,563	434,205,485	9.8398	3.327	3.327	3.330	3.303	3.429	129,991,593	3.3403	-1.01%
2009-12-09	0	9.900	9.890	9.900	9.870	10.10	38,525,061	383,274,346	9.9487	3.361	3.357	3.361	3.351	3.429	113,487,664	3.3772	-2.17%
2009-12-08	0	10.12	10.12	10.14	10.10	10.40	29,753,682	303,279,882	10.193	3.435	3.435	3.442	3.429	3.530	87,648,813	3.4602	-3.25%
2009-12-07	0	10.46	10.46	10.48	10.34	10.54	14,177,216	147,879,380	10.431	3.551	3.551	3.558	3.510	3.578	41,763,441	3.5409	0.38%
2009-12-04	0	10.42	10.44	10.46	10.30	10.52	21,061,807	219,560,828	10.425	3.537	3.544	3.551	3.496	3.571	62,044,166	3.5388	-0.95%
2009-12-03	0	10.52	10.50	10.52	10.30	10.56	39,393,314	411,311,109	10.441	3.571	3.564	3.571	3.496	3.585	116,045,376	3.5444	2.73%
2009-12-02	0	10.24	10.22	10.24	10.10	10.48	37,280,550	384,768,807	10.321	3.476	3.469	3.476	3.429	3.558	109,821,566	3.5036	-0.39%
2009-12-01	0	10.28	10.28	10.30	10.10	10.30	18,331,132	187,375,131	10.222	3.490	3.490	3.496	3.429	3.496	54,000,105	3.4699	0.59%
2009-11-30	0	10.22	10.18	10.26	9.950	10.26	25,924,500	263,295,797	10.156	3.469	3.456	3.483	3.378	3.483	76,368,755	3.4477	4.93%
2009-11-27	0	9.740	9.750	9.790	9.720	10.18	72,652,328	719,774,463	9.9071	3.306	3.310	3.323	3.300	3.456	214,020,246	3.3631	-5.07%
2009-11-26	0	10.26	10.26	10.28	10.18	10.46	31,410,308	322,678,804	10.273	3.483	3.483	3.490	3.456	3.551	92,528,925	3.4873	-1.54%
2009-11-25	0	10.42	10.44	10.46	10.30	10.58	53,723,725	557,476,222	10.377	3.537	3.544	3.551	3.496	3.592	158,260,102	3.5225	0.00%
2009-11-24	0	10.42	10.40	10.42	10.40	10.74	38,704,673	406,712,177	10.508	3.537	3.530	3.537	3.530	3.646	114,016,768	3.5671	-1.70%
2009-11-23	0	10.60	10.60	10.62	10.50	10.76	44,000,574	466,084,110	10.593	3.598	3.598	3.605	3.564	3.653	129,617,507	3.5958	-1.67%
2009-11-20	0	10.78	10.76	10.78	10.64	11.14	81,423,992	884,207,714	10.859	3.659	3.653	3.659	3.612	3.782	239,859,936	3.6864	-4.77%
2009-11-19	0	11.32	11.30	11.32	11.14	11.56	78,324,598	890,334,427	11.367	3.843	3.836	3.843	3.782	3.924	230,729,698	3.8588	1.07%
2009-11-18	0	11.20	11.18	11.20	10.92	11.46	96,043,741	1,079,837,295	11.243	3.802	3.795	3.802	3.707	3.890	282,926,998	3.8167	2.56%
2009-11-17	0	10.92	10.94	10.96	10.82	11.08	40,984,690	447,234,253	10.912	3.707	3.714	3.721	3.673	3.761	120,733,274	3.7043	-0.55%
2009-11-16	0	10.98	10.98	11.00	10.78	11.06	56,667,289	619,921,653	10.940	3.727	3.727	3.734	3.659	3.754	166,931,294	3.7136	1.48%
2009-11-13	0	10.82	10.80	10.82	10.56	10.96	73,680,832	797,871,402	10.829	3.673	3.666	3.673	3.585	3.721	217,050,027	3.6760	2.46%
2009-11-12	0	10.56	10.52	10.56	10.42	10.88	83,820,264	893,857,475	10.664	3.585	3.571	3.585	3.537	3.693	246,918,908	3.6200	-0.75%
2009-11-11	0	10.64	10.64	10.66	10.20	10.70	79,289,119	830,040,362	10.469	3.612	3.612	3.619	3.463	3.632	233,570,997	3.5537	4.52%
2009-11-10	0	10.18	10.16	10.18	10.06	10.50	27,025,365	277,518,143	10.269	3.456	3.449	3.456	3.415	3.564	79,611,699	3.4859	-0.59%
2009-11-09	0	10.24	10.22	10.24	10.10	10.28	24,378,956	248,364,325	10.188	3.476	3.469	3.476	3.429	3.490	71,815,870	3.4583	1.99%
2009-11-06	0	10.04	10.04	10.06	9.970	10.30	47,222,455	477,895,812	10.120	3.408	3.408	3.415	3.384	3.496	139,108,569	3.4354	2.14%
2009-11-05	0	9.830	9.830	9.840	9.750	9.920	12,182,941	119,603,270	9.8173	3.337	3.337	3.340	3.310	3.367	35,888,678	3.3326	-0.81%
2009-11-04	0	9.910	9.910	9.920	9.840	10.06	19,195,487	190,704,786	9.9349	3.364	3.364	3.367	3.340	3.415	56,546,334	3.3725	1.02%
2009-11-03	0	9.810	9.800	9.810	9.740	10.10	30,209,939	298,246,009	9.8724	3.330	3.327	3.330	3.306	3.429	88,992,861	3.3513	-2.10%
2009-11-02	0	10.02	10.00	10.02	9.530	10.10	40,467,000	397,741,615	9.8288	3.401	3.395	3.401	3.235	3.429	119,208,255	3.3365	1.83%
2009-10-30	0	9.840	9.830	9.840	9.820	10.06	42,115,827	418,939,731	9.9473	3.340	3.337	3.340	3.334	3.415	124,065,393	3.3768	1.86%
2009-10-29	0	9.660	9.660	9.670	9.600	9.750	69,343,263	669,982,913	9.6618	3.279	3.279	3.283	3.259	3.310	204,272,356	3.2799	-3.11%
2009-10-28	0	9.970	9.970	9.980	9.960	10.28	64,631,890	651,530,332	10.081	3.384	3.384	3.388	3.381	3.490	190,393,527	3.4220	-3.76%
2009-10-27	0	10.36	10.36	10.38	10.32	10.58	34,108,009	356,731,728	10.459	3.517	3.517	3.524	3.503	3.592	100,475,851	3.5504	-3.90%
2009-10-23	0	10.78	10.76	10.78	10.68	10.98	31,742,697	342,769,124	10.798	3.659	3.653	3.659	3.625	3.727	93,508,081	3.6657	0.37%
2009-10-22	0	10.74	10.74	10.76	10.52	10.78	30,336,282	323,561,655	10.666	3.646	3.646	3.653	3.571	3.659	89,365,044	3.6207	0.56%
2009-10-21	0	10.68	10.66	10.68	10.58	10.80	25,941,759	277,145,664	10.683	3.625	3.619	3.625	3.592	3.666	76,419,597	3.6266	-0.93%
2009-10-20	0	10.78	10.74	10.78	10.74	11.10	65,099,477	708,591,720	10.885	3.659	3.646	3.659	3.646	3.768	191,770,951	3.6950	0.56%
2009-10-19	0	10.72	10.72	10.74	10.22	10.74	37,672,297	396,106,777	10.515	3.639	3.639	3.646	3.469	3.646	110,975,580	3.5693	3.47%
2009-10-16	0	10.36	10.32	10.36	10.20	10.44	42,645,520	440,517,927	10.330	3.517	3.503	3.517	3.463	3.544	125,625,770	3.5066	1.17%
2009-10-15	0	10.24	10.22	10.24	10.22	10.56	55,413,094	577,940,164	10.430	3.476	3.469	3.476	3.469	3.585	163,236,669	3.5405	0.00%
2009-10-14	0	10.24	10.22	10.24	10.16	10.32	40,109,550	410,753,167	10.241	3.476	3.469	3.476	3.449	3.503	118,155,274	3.4764	0.59%
2009-10-13	0	10.18	10.16	10.18	10.16	10.42	30,119,662	310,407,553	10.306	3.456	3.449	3.456	3.449	3.537	88,726,922	3.4985	0.39%
2009-10-12	0	10.14	10.14	10.16	10.12	10.50	35,213,375	360,352,682	10.233	3.442	3.442	3.449	3.435	3.564	103,732,053	3.4739	-2.87%
2009-10-09	0	10.44	10.44	10.46	10.42	10.66	66,240,757	697,546,353	10.531	3.544	3.544	3.551	3.537	3.619	195,132,950	3.5747	-0.19%
2009-10-08	0	10.46	10.42	10.44	10.34	10.64	99,076,806	1,033,494,421	10.431	3.551	3.537	3.544	3.510	3.612	291,861,843	3.5410	2.55%
2009-10-07	0	10.20	10.18	10.20	9.860	10.22	126,675,627	1,274,150,774	10.058	3.463	3.456	3.463	3.347	3.469	373,162,836	3.4145	6.25%
2009-10-06	0	9.600	9.600	9.610	9.210	9.630	42,690,300	401,862,342	9.4134	3.259	3.259	3.262	3.126	3.269	125,757,684	3.1955	4.69%
2009-10-05	0	9.170	9.150	9.160	9.100	9.310	24,461,800	224,821,971	9.1907	3.113	3.106	3.109	3.089	3.160	72,059,913	3.1199	0.22%
2009-10-02	0	9.150	9.150	9.170	8.820	9.190	46,945,240	423,247,458	9.0158	3.106	3.106	3.113	2.994	3.120	138,291,946	3.0605	-1.40%
2009-09-30	0	9.280	9.270	9.280	9.240	9.550	20,566,500	192,223,820	9.3465	3.150	3.147	3.150	3.137	3.242	60,585,084	3.1728	-2.11%
2009-09-29	0	9.480	9.440	9.480	9.330	9.550	32,988,012	311,229,423	9.4346	3.218	3.205	3.218	3.167	3.242	97,176,548	3.2027	2.27%
2009-09-28	0	9.270	9.270	9.280	9.250	9.470	28,414,000	264,652,460	9.3142	3.147	3.147	3.150	3.140	3.215	83,702,359	3.1618	-2.83%
2009-09-25	0	9.540	9.520	9.530	9.170	9.560	42,806,200	400,401,660	9.3538	3.238	3.232	3.235	3.113	3.245	126,099,104	3.1753	2.47%
2009-09-24	0	9.310	9.300	9.310	9.300	9.480	64,232,670	600,644,015	9.3511	3.160	3.157	3.160	3.157	3.218	189,217,499	3.1744	-3.12%
2009-09-23	0	9.610	9.610	9.620	9.600	9.760	34,766,875	336,145,169	9.6685	3.262	3.262	3.266	3.259	3.313	102,416,747	3.2821	-1.13%
2009-09-22	0	9.720	9.710	9.720	9.680	9.860	36,010,000	350,749,183	9.7403	3.300	3.296	3.300	3.286	3.347	106,078,762	3.3065	0.52%
2009-09-21	0	9.670	9.640	9.650	9.640	9.840	49,155,167	478,780,677	9.7402	3.283	3.272	3.276	3.272	3.340	144,801,980	3.3065	-1.83%
2009-09-18	0	9.850	9.830	9.850	9.810	10.20	47,049,001	468,344,024	9.9544	3.344	3.337	3.344	3.330	3.463	138,597,606	3.3792	-3.24%
2009-09-17	0	10.18	10.16	10.18	10.10	10.42	53,544,892	549,623,068	10.265	3.456	3.449	3.456	3.429	3.537	157,733,293	3.4845	2.62%
2009-09-16	0	9.920	9.930	9.940	9.610	9.940	50,604,303	496,244,989	9.8064	3.367	3.371	3.374	3.262	3.374	149,070,865	3.3289	2.27%
2009-09-15	0	9.700	9.700	9.710	9.620	9.880	21,529,977	209,395,582	9.7258	3.293	3.293	3.296	3.266	3.354	63,423,308	3.3016	-0.61%
2009-09-14	0	9.760	9.770	9.780	9.700	9.950	68,322,160	671,075,127	9.8222	3.313	3.317	3.320	3.293	3.378	201,264,376	3.3343	-3.75%
2009-09-11	0	10.14	10.12	10.16	10.02	10.44	57,067,131	584,635,106	10.245	3.442	3.435	3.449	3.401	3.544	168,109,154	3.4777	-1.17%
2009-09-10	0	10.26	10.24	10.26	10.20	10.56	44,876,342	466,778,224	10.401	3.483	3.476	3.483	3.463	3.585	132,197,357	3.5309	0.59%
2009-09-09	0	10.20	10.16	10.18	10.16	10.48	49,214,000	505,430,615	10.270	3.463	3.449	3.456	3.449	3.558	144,975,291	3.4863	-2.67%
2009-09-08	0	10.48	10.46	10.50	10.14	10.54	51,085,604	531,769,222	10.409	3.558	3.551	3.564	3.442	3.578	150,488,688	3.5336	2.34%
2009-09-07	0	10.24	10.24	10.26	10.12	10.46	42,191,107	434,098,821	10.289	3.476	3.476	3.483	3.435	3.551	124,287,154	3.4927	2.40%
2009-09-04	0	10.00	9.990	10.00	9.580	10.04	54,778,000	538,524,540	9.8310	3.395	3.391	3.395	3.252	3.408	161,365,800	3.3373	1.94%
2009-09-03	0	9.810	9.800	9.820	9.180	9.820	62,613,318	602,163,852	9.6172	3.330	3.327	3.334	3.116	3.334	184,447,189	3.2647	6.51%
2009-09-02	0	9.210	9.200	9.210	9.090	9.240	54,713,979	502,910,912	9.1916	3.126	3.123	3.126	3.086	3.137	161,177,206	3.1202	-1.81%
2009-09-01	0	9.380	9.380	9.390	9.240	9.600	57,519,496	538,270,886	9.3581	3.184	3.184	3.188	3.137	3.259	169,441,737	3.1767	-0.11%
2009-08-31	0	9.390	9.380	9.390	9.210	9.680	57,230,370	536,393,872	9.3725	3.188	3.184	3.188	3.126	3.286	168,590,026	3.1816	-4.86%
2009-08-28	0	9.870	9.860	9.870	9.750	10.10	70,088,719	690,746,721	9.8553	3.351	3.347	3.351	3.310	3.429	206,468,330	3.3455	-2.66%
2009-08-27	0	10.14	10.16	10.18	10.06	10.36	41,800,900	424,794,296	10.162	3.442	3.449	3.456	3.415	3.517	123,137,677	3.4498	-3.06%
2009-08-26	0	10.46	10.48	10.50	10.36	10.72	27,797,554	292,312,756	10.516	3.551	3.558	3.564	3.517	3.639	81,886,424	3.5697	-1.13%
2009-08-25	0	10.58	10.58	10.60	10.38	10.70	43,301,660	456,889,914	10.551	3.592	3.592	3.598	3.524	3.632	127,558,637	3.5818	-1.67%
2009-08-24	0	10.76	10.76	10.78	10.32	10.90	85,051,400	907,640,161	10.672	3.653	3.653	3.659	3.503	3.700	250,545,606	3.6227	6.11%
2009-08-21	0	10.14	10.14	10.16	10.06	10.50	39,546,150	405,768,569	10.261	3.442	3.442	3.449	3.415	3.564	116,495,603	3.4831	-1.17%
2009-08-20	0	10.26	10.22	10.26	10.02	10.34	40,789,914	416,370,891	10.208	3.483	3.469	3.483	3.401	3.510	120,159,500	3.4652	2.70%
2009-08-19	0	9.990	9.980	9.990	9.800	10.48	49,601,818	500,002,195	10.080	3.391	3.388	3.391	3.327	3.558	146,117,730	3.4219	-3.01%
2009-08-18	0	10.30	10.28	10.30	9.900	10.60	63,215,808	646,438,621	10.226	3.496	3.490	3.496	3.361	3.598	186,222,013	3.4713	-0.96%
2009-08-17	0	10.40	10.38	10.40	10.26	10.78	54,917,642	577,110,865	10.509	3.530	3.524	3.530	3.483	3.659	161,777,159	3.5673	-5.97%
2009-08-14	0	11.06	11.04	11.06	10.80	11.38	38,834,324	428,163,969	11.025	3.754	3.748	3.754	3.666	3.863	114,398,696	3.7427	-0.18%
2009-08-13	0	11.08	11.06	11.08	10.84	11.16	50,984,162	563,210,874	11.047	3.761	3.754	3.761	3.680	3.788	150,189,859	3.7500	2.59%
2009-08-12	0	10.80	10.78	10.80	10.70	11.12	80,782,729	877,745,456	10.866	3.666	3.659	3.666	3.632	3.775	237,970,895	3.6885	-4.26%
2009-08-11	0	11.28	11.26	11.28	11.12	11.68	54,910,602	623,208,711	11.350	3.829	3.822	3.829	3.775	3.965	161,756,421	3.8528	0.00%
2009-08-10	0	11.28	11.26	11.28	10.96	11.50	88,115,600	988,380,030	11.217	3.829	3.822	3.829	3.721	3.904	259,572,169	3.8077	3.49%
2009-08-07	0	10.90	10.90	10.92	10.86	11.46	109,984,389	1,225,384,346	11.141	3.700	3.700	3.707	3.687	3.890	323,993,554	3.7821	-7.94%
2009-08-06	0	11.84	11.82	11.84	11.24	11.86	85,594,656	984,725,601	11.505	4.019	4.012	4.019	3.816	4.026	252,145,937	3.9054	0.85%
2009-08-05	0	11.74	11.72	11.74	11.64	12.34	77,777,750	927,262,842	11.922	3.985	3.979	3.985	3.951	4.189	229,118,785	4.0471	-2.81%
2009-08-04	0	12.08	12.04	12.06	11.80	12.78	130,813,132	1,608,956,149	12.300	4.101	4.087	4.094	4.006	4.338	385,351,157	4.1753	-2.11%
2009-08-03	0	12.34	12.30	12.34	11.18	12.38	133,745,829	1,587,555,726	11.870	4.189	4.175	4.189	3.795	4.203	393,990,337	4.0294	10.18%
2009-07-31	0	11.20	11.18	11.20	10.90	11.46	74,712,282	834,301,772	11.167	3.802	3.795	3.802	3.700	3.890	220,088,487	3.7908	4.48%
2009-07-30	0	10.72	10.72	10.74	10.20	11.02	85,583,399	908,831,990	10.619	3.639	3.639	3.646	3.463	3.741	252,112,776	3.6049	-0.92%
2009-07-29	0	10.82	10.78	10.80	10.48	11.50	144,758,455	1,585,397,783	10.952	3.673	3.659	3.666	3.558	3.904	426,431,485	3.7178	-6.72%
2009-07-28	0	11.60	11.56	11.58	11.32	11.98	88,895,303	1,038,716,375	11.685	3.938	3.924	3.931	3.843	4.067	261,869,029	3.9665	0.87%
2009-07-27	0	11.50	11.50	11.52	10.62	11.54	130,993,860	1,475,544,240	11.264	3.904	3.904	3.911	3.605	3.917	385,883,548	3.8238	9.11%
2009-07-24	0	10.54	10.54	10.56	10.40	10.70	54,442,728	574,318,538	10.549	3.578	3.578	3.585	3.530	3.632	160,378,151	3.5810	1.35%
2009-07-23	0	10.40	10.38	10.40	10.18	10.60	56,787,549	588,388,032	10.361	3.530	3.524	3.530	3.456	3.598	167,285,557	3.5173	0.78%
2009-07-22	0	10.32	10.32	10.36	10.20	10.78	68,730,465	723,197,775	10.522	3.503	3.503	3.517	3.463	3.659	202,467,167	3.5719	0.39%
2009-07-21	0	10.28	10.26	10.28	10.06	10.44	66,555,896	683,005,222	10.262	3.490	3.483	3.490	3.415	3.544	196,061,291	3.4836	-1.34%
2009-07-20	0	10.42	10.44	10.46	9.880	10.48	110,284,580	1,134,400,854	10.286	3.537	3.544	3.551	3.354	3.558	324,877,861	3.4918	7.09%
2009-07-17	0	9.730	9.700	9.730	9.580	9.780	40,890,471	397,016,654	9.7093	3.303	3.293	3.303	3.252	3.320	120,455,722	3.2960	2.10%
2009-07-16	0	9.530	9.510	9.530	9.500	10.14	96,870,379	957,560,227	9.8850	3.235	3.228	3.235	3.225	3.442	285,362,119	3.3556	-1.55%
2009-07-15	0	9.680	9.680	9.690	9.260	9.700	136,041,399	1,292,831,208	9.5032	3.286	3.286	3.289	3.143	3.293	400,752,659	3.2260	8.64%
2009-07-14	0	8.910	8.900	8.910	8.470	8.960	60,621,743	526,309,993	8.6819	3.025	3.021	3.025	2.875	3.042	178,580,380	2.9472	8.26%
2009-07-13	0	8.230	8.220	8.230	8.210	8.500	33,161,568	275,526,165	8.3086	2.794	2.790	2.794	2.787	2.885	97,687,812	2.8205	-3.40%
2009-07-10	0	8.520	8.500	8.530	8.450	8.680	25,476,437	218,111,957	8.5613	2.892	2.885	2.896	2.868	2.947	75,048,845	2.9063	-0.93%
2009-07-09	0	8.600	8.590	8.600	8.390	8.730	39,284,336	336,668,114	8.5700	2.919	2.916	2.919	2.848	2.964	115,724,347	2.9092	1.06%
2009-07-08	0	8.510	8.510	8.520	8.270	8.690	92,694,338	781,430,492	8.4302	2.889	2.889	2.892	2.807	2.950	273,060,279	2.8618	-3.30%
2009-07-07	0	8.800	8.800	8.820	8.780	9.100	34,474,035	307,174,690	8.9103	2.987	2.987	2.994	2.981	3.089	101,554,095	3.0247	-2.65%
2009-07-06	0	9.040	9.030	9.040	8.960	9.150	29,289,500	265,225,785	9.0553	3.069	3.065	3.069	3.042	3.106	86,281,419	3.0740	-1.20%
2009-07-03	0	9.150	9.170	9.180	8.800	9.240	38,385,500	347,268,370	9.0469	3.106	3.113	3.116	2.987	3.137	113,076,544	3.0711	0.44%
2009-07-02	0	9.110	9.090	9.100	8.990	9.420	36,758,499	338,144,873	9.1991	3.093	3.086	3.089	3.052	3.198	108,283,701	3.1228	-1.30%
2009-06-30	0	9.230	9.200	9.220	9.160	9.800	45,383,083	425,801,782	9.3824	3.133	3.123	3.130	3.109	3.327	133,690,122	3.1850	-3.15%
2009-06-29	0	9.530	9.510	9.520	9.500	9.840	62,299,219	601,941,625	9.6621	3.235	3.228	3.232	3.225	3.340	183,521,912	3.2799	0.09%
2009-06-26	0	9.850	9.850	9.860	9.200	9.900	132,513,969	1,278,363,622	9.6470	3.232	3.232	3.235	3.019	3.248	403,850,524	3.1654	7.89%
2009-06-25	0	9.130	9.130	9.140	9.010	9.300	60,035,100	548,367,138	9.1341	2.996	2.996	2.999	2.956	3.052	182,963,402	2.9971	0.00%
2009-06-24	0	9.130	9.140	9.150	8.760	9.250	41,511,814	376,188,499	9.0622	2.996	2.999	3.002	2.874	3.035	126,511,702	2.9735	2.93%
2009-06-23	0	8.870	8.880	8.890	8.840	9.040	84,030,900	748,969,740	8.9130	2.910	2.914	2.917	2.901	2.966	256,093,174	2.9246	-6.83%
2009-06-22	0	9.520	9.520	9.530	9.500	9.870	52,868,102	510,318,909	9.6527	3.124	3.124	3.127	3.117	3.239	161,121,207	3.1673	0.11%
2009-06-19	0	9.510	9.540	9.550	9.450	9.910	67,145,950	644,337,701	9.5961	3.120	3.130	3.134	3.101	3.252	204,634,479	3.1487	-2.76%
2009-06-18	0	9.780	9.780	9.790	9.750	10.20	66,818,500	660,469,910	9.8845	3.209	3.209	3.212	3.199	3.347	203,636,540	3.2434	-2.59%
2009-06-17	0	10.04	10.04	10.06	9.740	10.24	76,502,500	765,110,075	10.001	3.294	3.294	3.301	3.196	3.360	233,149,568	3.2816	0.70%
2009-06-16	0	9.970	9.960	9.970	9.700	10.16	77,059,863	765,068,758	9.9282	3.271	3.268	3.271	3.183	3.334	234,848,192	3.2577	-1.87%
2009-06-15	0	10.16	10.14	10.16	10.08	10.54	70,228,425	720,252,712	10.256	3.334	3.327	3.334	3.308	3.458	214,028,652	3.3652	-1.17%
2009-06-12	0	10.28	10.28	10.30	10.10	10.78	94,636,930	982,264,734	10.379	3.373	3.373	3.380	3.314	3.537	288,416,188	3.4057	-0.58%
2009-06-11	0	10.34	10.32	10.34	10.20	10.74	69,422,893	724,519,240	10.436	3.393	3.386	3.393	3.347	3.524	211,573,707	3.4244	-1.52%
2009-06-10	0	10.50	10.48	10.50	9.640	10.60	145,585,149	1,476,597,553	10.143	3.445	3.439	3.445	3.163	3.478	443,686,346	3.3280	8.47%
2009-06-09	0	9.680	9.700	9.710	9.350	10.14	126,285,800	1,227,728,467	9.7218	3.176	3.183	3.186	3.068	3.327	384,869,511	3.1900	-3.10%
2009-06-08	0	9.990	9.970	9.980	9.970	10.86	138,106,481	1,423,375,490	10.306	3.278	3.271	3.275	3.271	3.563	420,894,303	3.3818	-5.75%
2009-06-05	0	10.60	10.60	10.62	10.36	11.18	130,217,711	1,382,086,777	10.614	3.478	3.478	3.485	3.399	3.668	396,852,431	3.4826	-4.33%
2009-06-04	0	11.08	11.08	11.10	10.82	11.50	173,179,593	1,922,134,675	11.099	3.636	3.636	3.642	3.550	3.773	527,783,371	3.6419	-6.89%
2009-06-03	0	11.90	11.82	11.90	11.36	12.28	123,650,303	1,456,025,050	11.775	3.905	3.878	3.905	3.728	4.029	376,837,551	3.8638	8.38%
2009-06-02	0	10.98	11.00	11.02	10.72	11.84	107,905,764	1,218,795,702	11.295	3.603	3.609	3.616	3.518	3.885	328,854,381	3.7062	-3.17%
2009-06-01	0	11.34	11.34	11.38	10.80	11.62	122,266,633	1,363,096,005	11.149	3.721	3.721	3.734	3.544	3.813	372,620,669	3.6581	6.98%
2009-05-29	0	10.60	10.64	10.72	9.290	10.70	174,877,821	1,756,963,591	10.047	3.478	3.491	3.518	3.048	3.511	532,958,903	3.2966	12.17%
2009-05-27	0	9.450	9.460	9.470	8.850	9.540	159,462,743	1,468,007,308	9.2060	3.101	3.104	3.107	2.904	3.130	485,979,801	3.0207	11.83%
2009-05-26	0	8.450	8.440	8.450	8.400	8.820	36,098,966	308,950,101	8.5584	2.773	2.769	2.773	2.756	2.894	110,015,468	2.8082	-2.87%
2009-05-25	0	8.700	8.670	8.700	8.430	8.870	39,893,000	346,159,106	8.6772	2.855	2.845	2.855	2.766	2.910	121,578,193	2.8472	1.87%
2009-05-22	0	8.540	8.530	8.540	8.270	8.920	77,803,100	662,360,891	8.5133	2.802	2.799	2.802	2.714	2.927	237,113,286	2.7934	-2.84%
2009-05-21	0	8.790	8.790	8.800	8.690	9.090	70,957,183	627,832,504	8.8480	2.884	2.884	2.888	2.851	2.983	216,249,621	2.9033	-1.90%
2009-05-20	0	8.960	8.950	8.960	8.900	9.580	97,581,650	898,590,304	9.2086	2.940	2.937	2.940	2.920	3.143	297,390,537	3.0216	-3.86%
2009-05-19	0	9.320	9.310	9.320	8.730	9.330	102,628,197	917,859,320	8.9435	3.058	3.055	3.058	2.865	3.061	312,770,430	2.9346	9.13%
2009-05-18	0	8.540	8.540	8.560	7.650	8.650	112,453,050	925,974,431	8.2343	2.802	2.802	2.809	2.510	2.838	342,712,723	2.7019	8.93%
2009-05-15	0	7.840	7.840	7.850	7.710	8.190	60,488,000	482,485,808	7.9766	2.573	2.573	2.576	2.530	2.687	184,343,663	2.6173	1.82%
2009-05-14	0	7.700	7.710	7.720	7.600	7.780	66,179,130	508,900,649	7.6897	2.527	2.530	2.533	2.494	2.553	201,687,992	2.5232	-3.39%
2009-05-13	0	7.970	7.940	7.970	7.600	8.280	86,636,238	694,957,560	8.0216	2.615	2.605	2.615	2.494	2.717	264,033,221	2.6321	3.37%
2009-05-12	0	7.710	7.700	7.710	7.380	7.860	87,257,282	668,889,971	7.6657	2.530	2.527	2.530	2.422	2.579	265,925,919	2.5153	1.45%
2009-05-11	0	7.600	7.600	7.610	7.550	8.460	137,184,244	1,097,496,065	8.0002	2.494	2.494	2.497	2.477	2.776	418,083,687	2.6251	-8.98%
2009-05-08	0	8.350	8.310	8.330	8.120	8.620	152,014,156	1,268,493,486	8.3446	2.740	2.727	2.733	2.664	2.828	463,279,434	2.7381	-0.36%
2009-05-07	0	8.380	8.390	8.400	7.460	8.400	248,876,863	1,985,746,729	7.9788	2.750	2.753	2.756	2.448	2.756	758,478,915	2.6181	7.44%
2009-05-06	0	7.800	7.790	7.800	6.860	7.850	157,851,365	1,163,116,305	7.3684	2.559	2.556	2.559	2.251	2.576	481,068,954	2.4178	10.80%
2009-05-05	0	7.040	7.030	7.040	6.850	7.280	92,573,290	652,059,325	7.0437	2.310	2.307	2.310	2.248	2.389	282,127,023	2.3112	-0.42%
2009-05-04	0	7.070	7.070	7.080	6.530	7.120	144,580,013	991,991,297	6.8612	2.320	2.320	2.323	2.143	2.336	440,623,086	2.2513	10.64%
2009-04-30	0	6.390	6.380	6.390	6.200	6.490	91,167,965	579,375,575	6.3550	2.097	2.093	2.097	2.034	2.130	277,844,145	2.0853	2.90%
2009-04-29	0	6.210	6.210	6.220	5.940	6.250	60,737,017	371,304,631	6.1133	2.038	2.038	2.041	1.949	2.051	185,102,569	2.0059	5.43%
2009-04-28	0	5.890	5.890	5.900	5.830	6.320	70,039,618	421,086,903	6.0121	1.933	1.933	1.936	1.913	2.074	213,453,243	1.9727	-4.54%
2009-04-27	0	6.170	6.200	6.210	6.130	6.440	63,810,167	402,714,890	6.3111	2.025	2.034	2.038	2.011	2.113	194,468,323	2.0709	-7.08%
2009-04-24	0	6.640	6.630	6.640	6.360	6.740	87,843,491	577,049,658	6.5691	2.179	2.175	2.179	2.087	2.212	267,712,454	2.1555	2.63%
2009-04-23	0	6.470	6.460	6.470	6.040	6.550	138,038,147	868,328,111	6.2905	2.123	2.120	2.123	1.982	2.149	420,686,048	2.0641	2.05%
2009-04-22	0	6.340	6.340	6.350	6.280	7.220	126,373,884	846,733,535	6.7002	2.080	2.080	2.084	2.061	2.369	385,137,956	2.1985	-7.58%
2009-04-21	0	6.860	6.860	6.870	6.740	7.010	94,994,000	650,065,760	6.8432	2.251	2.251	2.254	2.212	2.300	289,504,397	2.2454	-4.06%
2009-04-20	0	7.150	7.140	7.150	6.830	7.330	86,864,740	622,744,314	7.1691	2.346	2.343	2.346	2.241	2.405	264,729,605	2.3524	0.85%
2009-04-17	0	7.090	7.100	7.110	6.720	7.420	149,506,732	1,054,674,168	7.0544	2.326	2.330	2.333	2.205	2.435	455,637,790	2.3147	-0.28%
2009-04-16	0	7.110	7.100	7.110	6.970	7.690	182,892,512	1,344,629,352	7.3520	2.333	2.330	2.333	2.287	2.523	557,384,533	2.4124	-3.92%
2009-04-15	0	7.400	7.400	7.410	6.350	7.460	196,294,748	1,353,574,689	6.8956	2.428	2.428	2.431	2.084	2.448	598,229,284	2.2626	8.98%
2009-04-14	0	6.790	6.790	6.800	6.110	6.870	148,947,340	960,728,005	6.4501	2.228	2.228	2.231	2.005	2.254	453,932,983	2.1165	16.27%
2009-04-09	0	5.840	5.830	5.840	5.660	5.850	56,597,038	325,328,896	5.7482	1.916	1.913	1.916	1.857	1.920	172,485,539	1.8861	5.42%
2009-04-08	0	5.540	5.530	5.540	5.390	5.740	93,684,174	517,652,610	5.5255	1.818	1.815	1.818	1.769	1.883	285,512,562	1.8131	-6.42%
2009-04-07	0	5.920	5.920	5.940	5.870	6.100	77,399,528	461,224,937	5.9590	1.943	1.943	1.949	1.926	2.002	235,883,357	1.9553	-4.36%
2009-04-06	0	6.190	6.190	6.200	6.020	6.360	110,922,868	685,507,637	6.1800	2.031	2.031	2.034	1.975	2.087	338,049,329	2.0278	6.54%
2009-04-03	0	5.810	5.800	5.810	5.610	6.050	155,467,992	914,207,007	5.8804	1.906	1.903	1.906	1.841	1.985	473,805,369	1.9295	2.47%
2009-04-02	0	5.670	5.670	5.680	5.280	5.720	128,183,350	712,770,190	5.5606	1.860	1.860	1.864	1.733	1.877	390,652,498	1.8246	11.18%
2009-04-01	0	5.100	5.100	5.120	5.010	5.210	51,195,945	262,828,572	5.1338	1.673	1.673	1.680	1.644	1.710	156,025,130	1.6845	0.99%
2009-03-31	0	5.050	5.040	5.050	4.910	5.140	50,473,946	254,867,852	5.0495	1.657	1.654	1.657	1.611	1.687	153,824,760	1.6569	1.81%
2009-03-30	0	4.960	4.940	4.950	4.930	5.560	105,885,150	550,011,947	5.1944	1.628	1.621	1.624	1.618	1.824	322,696,344	1.7044	-12.83%
2009-03-27	0	5.690	5.690	5.700	5.510	5.850	73,214,533	415,210,821	5.6712	1.867	1.867	1.870	1.808	1.920	223,129,137	1.8609	-1.39%
2009-03-26	0	5.770	5.770	5.790	5.360	5.830	131,054,775	738,258,138	5.6332	1.893	1.893	1.900	1.759	1.913	399,403,474	1.8484	8.66%
2009-03-25	0	5.310	5.290	5.300	5.200	5.680	101,004,743	547,851,637	5.4240	1.742	1.736	1.739	1.706	1.864	307,822,780	1.7798	-1.48%
2009-03-24	0	5.390	5.390	5.400	5.280	5.570	115,222,973	622,946,364	5.4064	1.769	1.769	1.772	1.733	1.828	351,154,360	1.7740	0.75%
2009-03-23	0	5.350	5.340	5.350	4.860	5.400	116,399,761	600,465,399	5.1586	1.755	1.752	1.755	1.595	1.772	354,740,748	1.6927	11.69%
2009-03-20	0	4.790	4.780	4.800	4.700	5.100	65,280,800	318,146,645	4.8735	1.572	1.568	1.575	1.542	1.673	198,950,235	1.5991	-4.77%
2009-03-19	0	5.030	5.020	5.030	4.850	5.050	78,137,584	390,111,019	4.9926	1.650	1.647	1.650	1.591	1.657	238,132,662	1.6382	2.86%
2009-03-18	0	4.890	4.890	4.900	4.830	4.960	47,900,525	234,211,389	4.8895	1.605	1.605	1.608	1.585	1.628	145,981,984	1.6044	1.66%
2009-03-17	0	4.810	4.810	4.830	4.810	5.050	52,108,737	257,941,366	4.9501	1.578	1.578	1.585	1.578	1.657	158,806,961	1.6242	-4.18%
2009-03-16	0	5.020	5.010	5.020	4.860	5.030	66,389,309	330,092,678	4.9721	1.647	1.644	1.647	1.595	1.650	202,328,535	1.6315	4.58%
2009-03-13	0	4.800	4.800	4.810	4.680	4.820	38,270,234	182,786,075	4.7762	1.575	1.575	1.578	1.536	1.582	116,632,640	1.5672	3.67%
2009-03-12	0	4.630	4.620	4.630	4.500	4.760	25,113,184	116,151,310	4.6251	1.519	1.516	1.519	1.477	1.562	76,535,120	1.5176	-3.54%
2009-03-11	0	4.800	4.790	4.800	4.720	4.960	52,216,542	251,536,602	4.8172	1.575	1.572	1.575	1.549	1.628	159,135,508	1.5806	1.48%
2009-03-10	0	4.730	4.720	4.730	4.420	4.740	45,148,438	209,992,919	4.6512	1.552	1.549	1.552	1.450	1.555	137,594,704	1.5262	7.99%
2009-03-09	0	4.380	4.380	4.390	4.360	4.550	18,036,456	79,948,001	4.4326	1.437	1.437	1.440	1.431	1.493	54,968,033	1.4544	-1.79%
2009-03-06	0	4.460	4.460	4.470	4.340	4.610	40,503,000	181,324,750	4.4768	1.463	1.463	1.467	1.424	1.513	123,437,234	1.4690	-1.55%
2009-03-05	0	4.530	4.530	4.540	4.500	4.780	44,614,567	206,472,026	4.6279	1.486	1.486	1.490	1.477	1.568	135,967,675	1.5185	-2.58%
2009-03-04	0	4.650	4.650	4.660	4.250	4.670	48,042,312	217,013,911	4.5171	1.526	1.526	1.529	1.395	1.532	146,414,095	1.4822	9.41%
2009-03-03	0	4.250	4.250	4.260	3.970	4.400	39,425,581	167,404,149	4.2461	1.395	1.395	1.398	1.303	1.444	120,153,684	1.3933	4.42%
2009-03-02	0	4.070	4.070	4.080	3.960	4.130	32,614,242	132,947,803	4.0764	1.335	1.335	1.339	1.299	1.355	99,395,398	1.3376	-4.01%
2009-02-27	0	4.240	4.240	4.250	4.240	4.430	30,823,372	132,636,746	4.3031	1.391	1.391	1.395	1.391	1.454	93,937,530	1.4120	-3.20%
2009-02-26	0	4.380	4.380	4.390	4.250	4.570	43,163,411	188,231,215	4.3609	1.437	1.437	1.440	1.395	1.500	131,545,121	1.4309	-3.10%
2009-02-25	0	4.520	4.520	4.530	4.440	4.690	54,501,016	247,374,378	4.5389	1.483	1.483	1.486	1.457	1.539	166,097,688	1.4893	-1.09%
2009-02-24	0	4.570	4.570	4.580	4.520	4.750	38,713,000	177,434,600	4.5833	1.500	1.500	1.503	1.483	1.559	117,982,017	1.5039	-5.58%
2009-02-23	0	4.840	4.830	4.840	4.700	4.860	56,446,329	269,179,127	4.7688	1.588	1.585	1.588	1.542	1.595	172,026,238	1.5648	1.04%
2009-02-20	0	4.790	4.790	4.800	4.730	4.910	48,342,493	231,901,070	4.7970	1.572	1.572	1.575	1.552	1.611	147,328,929	1.5740	-2.44%
2009-02-19	0	4.910	4.900	4.910	4.860	5.030	51,154,500	252,110,155	4.9284	1.611	1.608	1.611	1.595	1.650	155,898,822	1.6171	-2.39%
2009-02-18	0	5.030	5.020	5.030	4.650	5.060	97,326,097	472,312,091	4.8529	1.650	1.647	1.650	1.526	1.660	296,611,712	1.5924	7.25%
2009-02-17	0	4.690	4.680	4.690	4.690	4.880	57,203,445	272,995,253	4.7724	1.539	1.536	1.539	1.539	1.601	174,333,630	1.5659	-6.01%
2009-02-16	0	4.990	4.990	5.000	4.850	5.190	59,022,964	293,576,725	4.9739	1.637	1.637	1.641	1.591	1.703	179,878,809	1.6321	-2.92%
2009-02-13	0	5.140	5.140	5.150	5.020	5.210	62,404,881	321,381,627	5.1499	1.687	1.687	1.690	1.647	1.710	190,185,564	1.6898	0.59%
2009-02-12	0	5.110	5.100	5.110	5.090	5.510	83,711,305	437,624,707	5.2278	1.677	1.673	1.677	1.670	1.808	255,119,174	1.7154	-7.26%
2009-02-11	0	5.510	5.510	5.520	5.330	5.620	71,251,036	391,041,590	5.4882	1.808	1.808	1.811	1.749	1.844	217,145,169	1.8008	-5.33%
2009-02-10	0	5.820	5.810	5.820	5.630	6.010	85,843,650	502,722,606	5.8563	1.910	1.906	1.910	1.847	1.972	261,617,724	1.9216	1.93%
2009-02-09	0	5.710	5.710	5.720	5.550	5.790	91,800,079	520,892,972	5.6742	1.874	1.874	1.877	1.821	1.900	279,770,580	1.8619	3.25%
2009-02-06	0	5.530	5.520	5.530	5.230	5.880	83,910,769	459,934,740	5.4812	1.815	1.811	1.815	1.716	1.929	255,727,062	1.7985	-0.54%
2009-02-05	0	5.560	5.560	5.570	5.360	5.700	115,960,600	642,547,344	5.5411	1.824	1.824	1.828	1.759	1.870	353,402,357	1.8182	4.71%
2009-02-04	0	5.310	5.300	5.310	4.870	5.350	110,759,547	568,421,430	5.1320	1.742	1.739	1.742	1.598	1.755	337,551,591	1.6840	14.44%
2009-02-03	0	4.640	4.640	4.650	4.570	4.880	46,349,700	219,859,430	4.7435	1.523	1.523	1.526	1.500	1.601	141,255,679	1.5565	-0.22%
2009-02-02	0	4.650	4.650	4.660	4.590	5.000	53,291,700	253,390,572	4.7548	1.526	1.526	1.529	1.506	1.641	162,412,168	1.5602	-2.52%
2009-01-30	0	4.770	4.770	4.780	4.370	4.920	76,348,653	361,449,697	4.7342	1.565	1.565	1.568	1.434	1.614	232,680,703	1.5534	5.76%
2009-01-29	0	4.510	4.510	4.520	4.430	4.600	52,700,436	237,902,913	4.5142	1.480	1.480	1.483	1.454	1.509	160,610,227	1.4812	9.20%
2009-01-23	0	4.130	4.130	4.140	4.070	4.420	53,953,725	229,912,969	4.2613	1.355	1.355	1.358	1.335	1.450	164,429,760	1.3982	-1.43%
2009-01-22	0	4.190	4.190	4.200	4.030	4.320	50,749,315	212,939,736	4.1959	1.375	1.375	1.378	1.322	1.418	154,663,977	1.3768	0.48%
2009-01-21	0	4.170	4.170	4.180	4.130	4.390	47,284,667	200,517,946	4.2407	1.368	1.368	1.372	1.355	1.440	144,105,091	1.3915	-3.47%
2009-01-20	0	4.320	4.320	4.330	4.310	4.460	51,004,500	222,951,835	4.3712	1.418	1.418	1.421	1.414	1.463	155,441,681	1.4343	-6.49%
2009-01-19	0	4.620	4.620	4.650	4.510	4.900	46,103,500	216,792,785	4.7023	1.516	1.516	1.526	1.480	1.608	140,505,358	1.5430	-1.91%
2009-01-16	0	4.710	4.700	4.710	4.710	5.030	77,222,300	374,095,201	4.8444	1.545	1.542	1.545	1.545	1.650	235,343,236	1.5896	0.21%
2009-01-15	0	4.700	4.660	4.700	4.300	4.700	97,586,078	435,317,922	4.4609	1.542	1.529	1.542	1.411	1.542	297,404,032	1.4637	-1.05%
2009-01-14	0	4.750	4.750	4.760	4.700	4.990	89,555,500	437,278,515	4.8828	1.559	1.559	1.562	1.542	1.637	272,929,985	1.6022	1.93%
2009-01-13	0	4.660	4.660	4.670	4.660	5.250	105,621,862	520,724,687	4.9301	1.529	1.529	1.532	1.529	1.723	321,893,945	1.6177	-11.24%
2009-01-12	0	5.250	5.250	5.260	5.180	5.580	46,190,422	247,025,193	5.3480	1.723	1.723	1.726	1.700	1.831	140,770,262	1.7548	-8.70%
2009-01-09	0	5.750	5.740	5.750	5.600	5.990	55,795,427	322,308,283	5.7766	1.887	1.883	1.887	1.838	1.965	170,042,544	1.8955	2.31%
2009-01-08	0	5.620	5.610	5.620	5.560	6.390	98,477,350	576,714,168	5.8563	1.844	1.841	1.844	1.824	2.097	300,120,279	1.9216	-13.54%
2009-01-07	0	6.500	6.500	6.520	6.380	6.970	109,922,357	728,122,961	6.6240	2.133	2.133	2.139	2.093	2.287	335,000,165	2.1735	4.00%
2009-01-06	0	6.250	6.250	6.260	6.120	6.460	55,323,633	346,204,425	6.2578	2.051	2.051	2.054	2.008	2.120	168,604,701	2.0533	-1.26%
2009-01-05	0	6.330	6.320	6.330	5.890	6.330	52,605,100	323,453,008	6.1487	2.077	2.074	2.077	1.933	2.077	160,319,681	2.0176	9.14%
2009-01-02	0	5.800	5.790	5.800	5.410	5.850	23,574,518	133,605,220	5.6674	1.903	1.900	1.903	1.775	1.920	71,845,870	1.8596	7.61%
2008-12-31	0	5.390	5.390	5.400	5.300	5.480	21,744,332	117,553,032	5.4061	1.769	1.769	1.772	1.739	1.798	66,268,182	1.7739	2.67%
2008-12-30	0	5.250	5.250	5.280	5.180	5.420	22,368,220	118,109,273	5.2802	1.723	1.723	1.733	1.700	1.778	68,169,548	1.7326	-0.76%
2008-12-29	0	5.290	5.280	5.290	4.980	5.330	23,237,637	120,767,327	5.1971	1.736	1.733	1.736	1.634	1.749	70,819,189	1.7053	4.13%
2008-12-24	0	5.080	5.080	5.090	4.800	5.210	22,596,742	114,837,822	5.0821	1.667	1.667	1.670	1.575	1.710	68,865,993	1.6676	1.60%
2008-12-23	0	5.000	5.000	5.010	5.000	5.450	50,884,225	261,373,624	5.1366	1.641	1.641	1.644	1.641	1.788	155,075,130	1.6855	-11.50%
2008-12-22	0	5.650	5.630	5.650	5.520	6.150	33,552,700	195,446,422	5.8251	1.854	1.847	1.854	1.811	2.018	102,255,449	1.9114	-5.52%
2008-12-19	0	5.980	5.980	6.000	5.950	6.260	96,041,341	583,825,369	6.0789	1.962	1.962	1.969	1.952	2.054	292,696,281	1.9946	-7.43%
2008-12-18	0	6.460	6.460	6.470	6.220	6.680	77,563,192	496,994,349	6.4076	2.120	2.120	2.123	2.041	2.192	236,382,141	2.1025	0.94%
2008-12-17	0	6.400	6.390	6.400	5.650	6.400	92,308,539	557,946,965	6.0444	2.100	2.097	2.100	1.854	2.100	281,320,166	1.9833	14.08%
2008-12-16	0	5.610	5.610	5.620	4.930	5.790	120,855,854	653,915,805	5.4107	1.841	1.841	1.844	1.618	1.900	368,321,169	1.7754	-0.71%
2008-12-15	0	5.650	5.650	5.660	5.620	6.010	62,660,021	361,465,903	5.7687	1.854	1.854	1.857	1.844	1.972	190,963,130	1.8929	6.60%
2008-12-12	0	5.300	5.290	5.300	5.130	5.990	97,063,700	522,616,596	5.3843	1.739	1.736	1.739	1.683	1.965	295,812,029	1.7667	-13.11%
2008-12-11	0	6.100	6.100	6.120	6.050	6.700	63,156,381	406,005,258	6.4286	2.002	2.002	2.008	1.985	2.198	192,475,840	2.1094	-6.73%
2008-12-10	0	6.540	6.540	6.550	6.130	6.680	121,867,546	783,918,737	6.4325	2.146	2.146	2.149	2.011	2.192	371,404,408	2.1107	9.36%
2008-12-09	0	5.980	5.980	5.990	5.280	6.250	190,463,921	1,127,184,826	5.9181	1.962	1.962	1.965	1.733	2.051	580,459,214	1.9419	11.78%
2008-12-08	0	5.350	5.300	5.350	4.640	5.430	131,638,722	666,378,132	5.0622	1.755	1.739	1.755	1.523	1.782	401,183,115	1.6610	19.96%
2008-12-05	0	4.460	4.460	4.470	4.220	4.500	28,172,242	122,481,927	4.3476	1.463	1.463	1.467	1.385	1.477	85,857,927	1.4266	6.19%
2008-12-04	0	4.200	4.200	4.210	4.200	4.480	54,977,738	238,907,795	4.3455	1.378	1.378	1.381	1.378	1.470	167,550,549	1.4259	-0.47%
2008-12-03	0	4.220	4.210	4.220	4.140	4.350	66,735,560	284,148,469	4.2578	1.385	1.381	1.385	1.358	1.427	203,383,772	1.3971	1.93%
2008-12-02	0	4.140	4.140	4.150	4.100	4.450	59,732,726	254,824,238	4.2661	1.358	1.358	1.362	1.345	1.460	182,041,885	1.3998	-8.20%
2008-12-01	0	4.510	4.510	4.560	4.070	4.660	68,619,564	303,437,140	4.4220	1.480	1.480	1.496	1.335	1.529	209,125,476	1.4510	6.62%
2008-11-28	0	4.230	4.230	4.240	3.870	4.420	83,886,059	352,751,607	4.2051	1.388	1.388	1.391	1.270	1.450	255,651,756	1.3798	6.02%
2008-11-27	0	3.990	3.980	3.990	3.900	4.250	70,741,366	288,320,061	4.0757	1.309	1.306	1.309	1.280	1.395	215,591,895	1.3373	-0.25%
2008-11-26	0	4.000	4.000	4.010	3.750	4.000	54,213,315	210,807,016	3.8885	1.313	1.313	1.316	1.230	1.313	165,220,888	1.2759	8.11%
2008-11-25	0	3.700	3.700	3.710	3.610	3.850	52,109,924	193,567,365	3.7146	1.214	1.214	1.217	1.185	1.263	158,810,579	1.2189	4.52%
2008-11-24	0	3.540	3.530	3.540	3.450	3.650	42,594,257	150,818,512	3.5408	1.162	1.158	1.162	1.132	1.198	129,810,564	1.1618	-0.56%
2008-11-21	0	3.560	3.550	3.560	3.150	3.700	95,494,906	323,991,202	3.3928	1.168	1.165	1.168	1.034	1.214	291,030,961	1.1133	1.71%
2008-11-20	0	3.500	3.490	3.500	3.360	4.000	96,242,209	347,870,451	3.6145	1.148	1.145	1.148	1.103	1.313	293,308,447	1.1860	-14.84%
2008-11-19	0	4.110	4.110	4.120	4.110	4.420	34,955,460	148,103,185	4.2369	1.349	1.349	1.352	1.349	1.450	106,530,511	1.3902	-2.84%
2008-11-18	0	4.230	4.220	4.230	4.050	4.500	41,507,510	176,989,558	4.2640	1.388	1.385	1.388	1.329	1.477	126,498,586	1.3991	-8.04%
2008-11-17	0	4.600	4.590	4.600	4.470	4.850	56,230,717	258,602,727	4.5990	1.509	1.506	1.509	1.467	1.591	171,369,137	1.5090	-4.17%
2008-11-14	0	4.800	4.800	4.810	4.440	4.870	87,304,100	404,586,743	4.6342	1.575	1.575	1.578	1.457	1.598	266,068,602	1.5206	13.48%
2008-11-13	0	4.230	4.230	4.240	4.000	4.530	99,625,005	421,486,010	4.2307	1.388	1.388	1.391	1.313	1.486	303,617,881	1.3882	-1.63%
2008-11-12	0	4.300	4.290	4.300	4.060	4.620	92,652,555	393,903,017	4.2514	1.411	1.408	1.411	1.332	1.516	282,368,592	1.3950	-3.37%
2008-11-11	0	4.450	4.450	4.460	4.300	4.930	70,995,900	330,787,538	4.6592	1.460	1.460	1.463	1.411	1.618	216,367,615	1.5288	-9.18%
2008-11-10	0	4.900	4.890	4.900	4.580	5.280	105,677,638	519,139,530	4.9125	1.608	1.605	1.608	1.503	1.733	322,063,929	1.6119	5.60%
2008-11-07	0	4.640	4.640	4.650	4.020	4.720	94,800,227	406,297,178	4.2858	1.523	1.523	1.526	1.319	1.549	288,913,853	1.4063	7.91%
2008-11-06	0	4.300	4.280	4.300	4.100	4.640	90,436,595	395,890,819	4.3776	1.411	1.404	1.411	1.345	1.523	275,615,216	1.4364	-8.51%
2008-11-05	0	4.700	4.700	4.710	4.520	4.940	123,049,966	591,147,972	4.8041	1.542	1.542	1.545	1.483	1.621	375,007,960	1.5764	8.80%
2008-11-04	0	4.320	4.320	4.330	4.070	4.470	60,272,916	258,296,480	4.2854	1.418	1.418	1.421	1.335	1.467	183,688,172	1.4062	2.37%
2008-11-03	0	4.220	4.220	4.230	4.070	4.970	130,208,709	585,341,429	4.4954	1.385	1.385	1.388	1.335	1.631	396,824,997	1.4751	5.76%
2008-10-31	0	3.990	3.980	3.990	3.710	4.250	93,123,632	365,994,533	3.9302	1.309	1.306	1.309	1.217	1.395	283,804,250	1.2896	-2.68%
2008-10-30	0	4.100	4.100	4.110	3.130	4.260	161,941,909	596,865,604	3.6857	1.345	1.345	1.349	1.027	1.398	493,535,325	1.2094	41.38%
2008-10-29	0	2.900	2.890	2.900	2.800	3.250	116,688,884	357,134,122	3.0606	0.952	0.948	0.952	0.919	1.066	355,621,881	1.0043	-3.97%
2008-10-28	0	3.020	3.020	3.030	2.620	3.200	143,386,417	419,418,298	2.9251	0.991	0.991	0.994	0.860	1.050	436,985,474	0.9598	15.27%
2008-10-27	0	2.620	2.620	2.630	2.550	3.470	55,020,589	165,643,682	3.0106	0.860	0.860	0.863	0.837	1.139	167,681,142	0.9878	-22.94%
2008-10-24	0	3.400	3.400	3.410	3.390	3.800	54,091,001	193,224,331	3.5722	1.116	1.116	1.119	1.112	1.247	164,848,123	1.1721	-14.79%
2008-10-23	0	3.990	3.990	4.000	3.650	3.990	66,450,655	251,689,699	3.7876	1.309	1.309	1.313	1.198	1.309	202,515,493	1.2428	-2.68%
2008-10-22	0	4.100	4.090	4.100	4.000	4.720	52,564,933	220,469,676	4.1942	1.345	1.342	1.345	1.313	1.549	160,197,267	1.3762	-12.39%
2008-10-21	0	4.680	4.600	4.680	4.430	4.960	58,006,373	273,806,724	4.7203	1.536	1.509	1.536	1.454	1.628	176,780,639	1.5489	3.31%
2008-10-20	0	4.530	4.520	4.530	4.220	4.650	60,918,275	272,222,243	4.4686	1.486	1.483	1.486	1.385	1.526	185,654,972	1.4663	6.34%
2008-10-17	0	4.260	4.250	4.260	4.110	4.590	81,556,362	355,406,501	4.3578	1.398	1.395	1.398	1.349	1.506	248,551,755	1.4299	-5.33%
2008-10-16	0	4.500	4.490	4.500	4.210	4.500	79,754,862	349,959,003	4.3879	1.477	1.473	1.477	1.381	1.477	243,061,490	1.4398	-11.76%
2008-10-15	0	5.100	5.090	5.100	4.770	5.430	79,638,747	404,798,237	5.0829	1.673	1.670	1.673	1.565	1.782	242,707,617	1.6678	-10.53%
2008-10-14	0	5.700	5.690	5.700	5.330	5.850	179,177,023	994,737,205	5.5517	1.870	1.867	1.870	1.749	1.920	546,061,182	1.8217	11.76%
2008-10-13	0	5.100	5.090	5.100	4.380	5.100	87,351,520	422,106,466	4.8323	1.673	1.670	1.673	1.437	1.673	266,213,120	1.5856	8.74%
2008-10-10	0	4.690	4.680	4.690	4.210	4.700	83,312,530	369,823,856	4.4390	1.539	1.536	1.539	1.381	1.542	253,903,865	1.4566	-8.04%
2008-10-09	0	5.100	5.100	5.110	4.860	5.260	97,409,629	499,924,329	5.1322	1.673	1.673	1.677	1.595	1.726	296,866,285	1.6840	0.79%
2008-10-08	0	5.060	5.060	5.070	5.050	6.040	122,775,803	669,429,301	5.4525	1.660	1.660	1.664	1.657	1.982	374,172,419	1.7891	-20.06%
2008-10-06	0	6.330	6.320	6.330	6.330	7.150	80,697,391	533,703,724	6.6136	2.077	2.074	2.077	2.077	2.346	245,933,948	2.1701	-12.08%
2008-10-03	0	7.200	7.200	7.210	6.720	7.770	113,679,313	829,845,162	7.2999	2.363	2.363	2.366	2.205	2.550	346,449,891	2.3953	2.86%
2008-10-02	0	7.000	7.000	7.010	6.300	7.150	96,400,218	642,392,854	6.6638	2.297	2.297	2.300	2.067	2.346	293,789,997	2.1866	1.89%
2008-09-30	0	6.870	6.850	6.870	6.210	7.000	97,333,514	648,938,054	6.6672	2.254	2.248	2.254	2.038	2.297	296,634,316	2.1877	-3.24%
2008-09-29	0	7.100	7.100	7.110	7.100	7.960	57,788,217	424,470,143	7.3453	2.330	2.330	2.333	2.330	2.612	176,115,785	2.4102	-11.25%
2008-09-26	0	8.000	7.990	8.000	7.920	8.990	81,446,920	667,782,711	8.1990	2.625	2.622	2.625	2.599	2.950	248,218,218	2.6903	-11.31%
2008-09-25	0	9.020	9.010	9.020	8.900	9.490	39,434,696	359,665,885	9.1205	2.960	2.956	2.960	2.920	3.114	120,181,463	2.9927	-3.01%
2008-09-24	0	9.300	9.290	9.300	9.140	9.940	54,608,691	514,747,465	9.4261	3.052	3.048	3.052	2.999	3.262	166,425,839	3.0930	-6.06%
2008-09-23	0	9.900	9.900	9.920	9.900	10.54	64,474,450	655,146,085	10.161	3.248	3.248	3.255	3.248	3.458	196,492,797	3.3342	-10.81%
2008-09-22	0	11.10	11.10	11.12	9.880	11.10	117,882,050	1,249,241,790	10.597	3.642	3.642	3.649	3.242	3.642	359,258,182	3.4773	11.67%
2008-09-19	0	9.940	9.930	9.940	8.800	9.940	111,573,742	1,027,419,810	9.2084	3.262	3.258	3.262	2.888	3.262	340,032,937	3.0215	25.82%
2008-09-18	0	7.900	7.900	7.980	7.530	8.830	98,054,044	783,065,944	7.9861	2.592	2.592	2.618	2.471	2.897	298,830,209	2.6204	-6.18%
2008-09-17	0	8.420	8.350	8.430	8.260	9.330	57,418,818	511,010,782	8.8997	2.763	2.740	2.766	2.710	3.061	174,990,002	2.9202	-4.43%
2008-09-16	0	8.810	8.810	8.820	8.810	9.900	54,228,876	503,048,737	9.2764	2.891	2.891	2.894	2.891	3.248	165,268,312	3.0438	-9.73%
2008-09-12	0	9.760	9.760	9.850	9.600	10.16	46,195,514	459,237,157	9.9412	3.203	3.203	3.232	3.150	3.334	140,785,780	3.2620	1.67%
2008-09-11	0	9.600	9.550	9.600	8.800	10.50	52,986,348	505,947,957	9.5486	3.150	3.134	3.150	2.888	3.445	161,481,575	3.1332	-5.70%
2008-09-10	0	10.18	10.18	10.20	10.18	11.20	80,518,130	855,784,373	10.629	3.340	3.340	3.347	3.340	3.675	245,387,631	3.4875	-12.99%
2008-09-09	0	11.70	11.68	11.70	11.62	12.50	39,178,372	472,347,754	12.056	3.839	3.833	3.839	3.813	4.102	119,400,288	3.9560	-7.58%
2008-09-08	0	12.66	12.66	12.68	12.52	13.10	38,495,875	493,840,522	12.828	4.154	4.154	4.161	4.108	4.298	117,320,305	4.2093	4.98%
2008-09-05	0	12.06	12.04	12.08	11.62	12.12	31,119,505	371,568,541	11.940	3.957	3.951	3.964	3.813	3.977	94,840,027	3.9178	-2.74%
2008-09-04	0	12.40	12.38	12.40	12.06	13.10	61,834,578	767,732,029	12.416	4.069	4.062	4.069	3.957	4.298	188,447,504	4.0740	-6.20%
2008-09-03	0	13.22	13.20	13.22	13.22	14.50	45,011,300	610,008,425	13.552	4.338	4.331	4.338	4.338	4.758	137,176,761	4.4469	-9.45%
2008-09-02	0	14.60	14.58	14.60	14.38	15.22	20,124,550	294,225,761	14.620	4.791	4.784	4.791	4.718	4.994	61,331,723	4.7973	-0.27%
2008-09-01	0	14.64	14.64	14.66	14.36	15.02	18,226,557	268,718,107	14.743	4.804	4.804	4.810	4.712	4.928	55,547,386	4.8376	-2.66%
2008-08-29	0	15.04	15.04	15.06	14.60	15.30	33,906,135	507,935,224	14.981	4.935	4.935	4.942	4.791	5.020	103,332,581	4.9155	1.76%
2008-08-28	0	14.78	14.78	14.80	14.58	16.92	54,886,800	856,288,148	15.601	4.850	4.850	4.856	4.784	5.552	167,273,406	5.1191	-6.34%
2008-08-27	0	15.78	15.74	15.78	14.70	16.00	43,256,262	659,929,812	15.256	5.178	5.165	5.178	4.823	5.250	131,828,095	5.0060	8.23%
2008-08-26	0	14.58	14.56	14.58	13.98	14.74	24,245,575	348,939,571	14.392	4.784	4.778	4.784	4.587	4.837	73,890,989	4.7224	0.14%
2008-08-25	0	14.56	14.54	14.56	14.08	14.78	25,658,219	370,093,518	14.424	4.778	4.771	4.778	4.620	4.850	78,196,173	4.7329	4.75%
2008-08-21	0	13.90	13.88	13.90	13.70	14.54	21,032,431	294,850,377	14.019	4.561	4.554	4.561	4.495	4.771	64,098,588	4.6000	-0.43%
2008-08-20	0	13.96	13.96	13.98	12.60	14.36	39,115,263	526,249,012	13.454	4.581	4.581	4.587	4.134	4.712	119,207,956	4.4145	5.28%
2008-08-19	0	13.26	13.24	13.26	13.20	14.24	32,025,233	436,615,819	13.634	4.351	4.344	4.351	4.331	4.673	97,600,330	4.4735	-6.49%
2008-08-18	0	14.18	14.16	14.18	13.86	15.00	24,081,918	344,839,493	14.319	4.653	4.646	4.653	4.548	4.922	73,392,226	4.6986	-5.47%
2008-08-15	0	15.00	14.94	15.00	14.80	15.40	17,999,083	272,107,589	15.118	4.922	4.902	4.922	4.856	5.053	54,854,135	4.9606	0.00%
2008-08-14	0	15.00	15.00	15.02	14.90	15.46	57,428,753	869,068,228	15.133	4.922	4.922	4.928	4.889	5.073	175,020,280	4.9655	4.02%
2008-08-13	0	14.42	14.40	14.42	13.10	14.58	62,049,351	880,872,026	14.196	4.732	4.725	4.732	4.298	4.784	189,102,048	4.6582	6.03%
2008-08-12	0	13.60	13.60	13.62	13.50	14.26	57,064,288	789,850,538	13.841	4.463	4.463	4.469	4.430	4.679	173,909,534	4.5417	0.89%
2008-08-11	0	13.48	13.48	13.50	12.82	13.90	85,075,148	1,125,003,108	13.224	4.423	4.423	4.430	4.207	4.561	259,275,632	4.3390	-3.85%
2008-08-08	0	14.02	14.02	14.06	13.66	15.36	108,257,212	1,547,179,337	14.292	4.600	4.600	4.613	4.482	5.040	329,925,457	4.6895	-10.13%
2008-08-07	0	15.60	15.60	15.62	15.18	17.10	57,941,066	910,397,424	15.713	5.119	5.119	5.125	4.981	5.611	176,581,609	5.1557	-5.80%
2008-08-05	0	16.56	16.56	16.58	16.40	17.80	43,459,910	734,529,085	16.901	5.434	5.434	5.440	5.381	5.841	132,448,734	5.5458	-9.41%
2008-08-04	0	18.28	18.14	18.28	17.90	18.30	14,246,517	257,097,383	18.046	5.998	5.952	5.998	5.873	6.005	43,417,788	5.9215	-0.22%
2008-08-01	0	18.32	18.32	18.34	17.90	18.60	21,876,452	396,594,172	18.129	6.011	6.011	6.018	5.873	6.103	66,670,832	5.9485	-2.97%
2008-07-31	0	18.88	18.80	18.88	18.16	19.04	40,844,761	764,377,335	18.714	6.195	6.169	6.195	5.959	6.248	124,478,787	6.1406	5.47%
2008-07-30	0	17.90	17.90	17.92	17.70	18.10	30,988,637	554,318,703	17.888	5.873	5.873	5.880	5.808	5.939	94,441,193	5.8695	2.40%
2008-07-29	0	17.48	17.46	17.48	17.22	17.66	29,006,929	504,293,450	17.385	5.736	5.729	5.736	5.650	5.795	88,401,725	5.7046	-5.00%
2008-07-28	0	18.40	18.32	18.40	17.92	19.30	41,174,081	762,086,681	18.509	6.038	6.011	6.038	5.880	6.333	125,482,425	6.0733	-5.64%
2008-07-25	0	19.50	19.48	19.50	19.10	19.80	15,217,420	295,954,157	19.448	6.398	6.392	6.398	6.267	6.497	46,376,718	6.3815	-2.50%
2008-07-24	0	20.00	20.00	20.15	20.00	21.00	19,418,669	394,419,298	20.311	6.563	6.563	6.612	6.563	6.891	59,180,475	6.6647	-2.20%
2008-07-23	0	20.45	20.45	20.50	20.30	20.60	12,236,920	250,307,990	20.455	6.710	6.710	6.727	6.661	6.759	37,293,325	6.7119	2.45%
2008-07-22	0	19.96	19.96	19.98	19.96	20.50	14,984,900	302,382,705	20.179	6.549	6.549	6.556	6.549	6.727	45,668,089	6.6213	-3.11%
2008-07-21	0	20.60	20.55	20.60	20.40	21.30	18,647,350	385,615,325	20.679	6.759	6.743	6.759	6.694	6.989	56,829,798	6.7854	3.00%
2008-07-18	0	20.00	19.86	20.00	19.74	20.70	15,261,025	305,759,984	20.035	6.563	6.517	6.563	6.477	6.792	46,509,609	6.5741	0.10%
2008-07-17	0	19.98	19.98	20.00	19.88	20.80	15,078,000	305,527,690	20.263	6.556	6.556	6.563	6.523	6.825	45,951,821	6.6489	1.42%
2008-07-16	0	19.70	19.68	19.70	19.36	20.00	11,457,150	225,779,304	19.706	6.464	6.458	6.464	6.353	6.563	34,916,893	6.4662	-0.20%
2008-07-15	0	19.74	19.72	19.74	19.30	19.88	13,323,073	261,211,741	19.606	6.477	6.471	6.477	6.333	6.523	40,603,493	6.4332	-3.47%
2008-07-14	0	20.45	20.45	20.55	20.05	21.00	10,880,350	223,522,270	20.544	6.710	6.710	6.743	6.579	6.891	33,159,033	6.7409	-1.21%
2008-07-11	0	20.70	20.70	20.75	19.80	21.00	24,229,073	498,277,073	20.565	6.792	6.792	6.809	6.497	6.891	73,840,697	6.7480	3.50%
2008-07-10	0	20.00	19.96	20.00	19.20	20.00	28,209,688	554,813,613	19.668	6.563	6.549	6.563	6.300	6.563	85,972,048	6.4534	1.73%
2008-07-09	0	19.66	19.66	19.68	19.20	19.80	29,699,199	579,120,312	19.500	6.451	6.451	6.458	6.300	6.497	90,511,492	6.3983	5.13%
2008-07-08	0	18.70	18.68	18.70	18.38	20.30	35,120,917	673,450,353	19.175	6.136	6.129	6.136	6.031	6.661	107,034,759	6.2919	-2.81%
2008-07-07	0	19.24	19.20	19.24	18.10	19.24	16,687,278	314,310,449	18.835	6.313	6.300	6.313	5.939	6.313	50,856,268	6.1804	5.83%
2008-07-04	0	18.18	18.18	18.20	18.18	18.76	8,108,300	149,871,458	18.484	5.965	5.965	5.972	5.965	6.156	24,710,913	6.0650	0.00%
2008-07-03	0	18.18	18.16	18.18	18.02	18.98	17,737,600	326,854,813	18.427	5.965	5.959	5.965	5.913	6.228	54,057,237	6.0465	-2.68%
2008-07-02	0	18.68	18.68	18.70	18.34	19.20	15,757,224	294,127,049	18.666	6.129	6.129	6.136	6.018	6.300	48,021,829	6.1249	-1.89%
2008-06-30	0	19.04	19.04	19.06	18.46	19.36	23,904,199	454,203,083	19.001	6.248	6.248	6.254	6.057	6.353	72,850,609	6.2347	3.82%
2008-06-27	0	18.34	18.34	18.36	17.56	18.70	32,312,000	589,266,504	18.237	6.018	6.018	6.024	5.762	6.136	98,474,283	5.9840	0.66%
2008-06-26	0	18.22	18.22	18.24	18.20	18.74	23,015,169	424,456,094	18.442	5.978	5.978	5.985	5.972	6.149	70,141,194	6.0515	2.36%
2008-06-25	0	17.80	17.74	17.80	17.50	18.24	15,098,500	268,990,635	17.816	5.841	5.821	5.841	5.742	5.985	46,014,297	5.8458	0.56%
2008-06-24	0	17.70	17.70	17.72	17.58	18.40	17,428,177	311,148,438	17.853	5.808	5.808	5.814	5.768	6.038	53,114,237	5.8581	-3.38%
2008-06-23	0	18.32	18.32	18.40	18.12	18.60	12,927,912	237,163,025	18.345	6.011	6.011	6.038	5.946	6.103	39,399,197	6.0195	-2.76%
2008-06-20	0	18.84	18.84	18.86	18.76	19.96	14,178,000	273,275,700	19.275	6.182	6.182	6.188	6.156	6.549	43,208,975	6.3245	-1.26%
2008-06-19	0	19.08	19.08	19.10	18.76	19.60	13,378,038	256,514,052	19.174	6.261	6.261	6.267	6.156	6.431	40,771,005	6.2916	-3.05%
2008-06-18	0	19.68	19.60	19.68	18.92	20.00	24,771,500	483,383,922	19.514	6.458	6.431	6.458	6.208	6.563	75,493,801	6.4030	3.58%
2008-06-17	0	19.00	18.82	19.00	18.60	19.36	12,934,488	244,997,764	18.941	6.234	6.175	6.234	6.103	6.353	39,419,239	6.2152	0.00%
2008-06-16	0	19.00	18.96	19.00	17.60	19.00	25,887,290	481,415,129	18.597	6.234	6.221	6.234	5.775	6.234	78,894,291	6.1020	3.37%
2008-06-13	0	18.38	18.38	18.40	17.94	18.92	41,129,548	752,570,657	18.298	6.031	6.031	6.038	5.887	6.208	125,346,706	6.0039	-6.42%
2008-06-12	0	19.64	19.64	19.66	18.86	19.70	32,184,224	618,699,326	19.224	6.444	6.444	6.451	6.188	6.464	98,084,872	6.3078	-4.20%
2008-06-11	0	20.50	20.50	20.55	20.25	21.40	24,081,350	499,011,058	20.722	6.727	6.727	6.743	6.645	7.022	73,390,495	6.7994	-3.30%
2008-06-10	0	21.20	21.15	21.20	20.20	21.85	26,196,525	547,625,181	20.905	6.956	6.940	6.956	6.628	7.170	79,836,718	6.8593	-5.78%
2008-06-06	0	22.50	22.50	22.55	21.85	22.75	13,551,386	303,135,492	22.369	7.383	7.383	7.399	7.170	7.465	41,299,301	7.3400	0.90%
2008-06-05	0	22.30	22.30	22.35	22.00	22.90	20,484,800	459,216,960	22.417	7.317	7.317	7.334	7.219	7.514	62,429,624	7.3558	-1.11%
2008-06-04	0	22.55	22.55	22.60	22.45	23.55	16,753,250	384,009,960	22.922	7.399	7.399	7.416	7.366	7.727	51,057,325	7.5212	-1.96%
2008-06-03	0	23.00	23.00	23.05	22.75	23.50	19,358,822	445,812,963	23.029	7.547	7.547	7.563	7.465	7.711	58,998,085	7.5564	-3.16%
2008-06-02	0	23.75	23.70	23.75	22.80	23.80	23,887,935	557,889,549	23.354	7.793	7.777	7.793	7.481	7.809	72,801,042	7.6632	4.63%
2008-05-30	0	22.70	22.70	22.75	22.20	23.05	20,414,571	463,885,914	22.723	7.448	7.448	7.465	7.284	7.563	62,215,593	7.4561	3.18%
2008-05-29	0	22.00	21.95	22.05	21.50	22.75	22,972,500	508,937,900	22.154	7.219	7.202	7.235	7.055	7.465	70,011,156	7.2694	1.85%
2008-05-28	0	21.60	21.60	21.65	21.45	22.75	23,250,884	513,414,111	22.082	7.088	7.088	7.104	7.038	7.465	70,859,561	7.2455	-2.70%
2008-05-27	0	22.20	22.20	22.25	22.10	23.05	15,132,593	339,969,822	22.466	7.284	7.284	7.301	7.252	7.563	46,118,199	7.3717	0.00%
2008-05-26	0	22.20	22.05	22.20	21.60	22.60	28,098,702	619,187,415	22.036	7.284	7.235	7.284	7.088	7.416	85,633,806	7.2306	-3.69%
2008-05-23	0	23.05	23.10	23.15	22.85	23.80	26,783,649	621,460,951	23.203	7.563	7.580	7.596	7.498	7.809	81,626,041	7.6135	-2.95%
2008-05-22	0	23.75	23.75	23.80	23.20	24.80	67,080,250	1,595,125,117	23.779	7.793	7.793	7.809	7.613	8.138	204,434,252	7.8026	-7.59%
2008-05-21	0	25.70	25.70	25.90	25.40	26.20	56,987,476	1,470,233,914	25.799	8.433	8.433	8.498	8.334	8.597	173,675,441	8.4654	-5.17%
2008-05-20	0	27.10	27.10	27.20	26.30	28.10	37,415,644	1,005,923,330	26.885	8.892	8.892	8.925	8.630	9.220	114,028,185	8.8217	-2.87%
2008-05-19	0	27.90	27.85	27.90	26.75	28.20	41,636,747	1,157,709,241	27.805	9.155	9.138	9.155	8.777	9.253	126,892,449	9.1235	4.30%
2008-05-16	0	26.75	26.75	26.80	26.65	27.35	41,606,240	1,121,407,336	26.953	8.777	8.777	8.794	8.745	8.974	126,799,476	8.8439	3.08%
2008-05-15	0	25.95	26.00	26.05	24.90	26.20	54,658,225	1,403,686,415	25.681	8.515	8.531	8.548	8.170	8.597	166,576,799	8.4267	5.49%
2008-05-14	0	24.60	24.55	24.60	23.95	24.85	17,833,482	434,432,140	24.361	8.072	8.055	8.072	7.859	8.154	54,349,448	7.9933	1.23%
2008-05-13	0	24.30	24.30	24.55	23.35	24.65	20,411,870	487,880,010	23.902	7.973	7.973	8.055	7.662	8.088	62,207,362	7.8428	0.21%
2008-05-09	0	24.25	24.15	24.25	23.45	25.90	45,214,825	1,121,584,743	24.806	7.957	7.924	7.957	7.695	8.498	137,797,025	8.1394	-2.22%
2008-05-08	0	24.80	24.80	24.90	23.65	25.30	35,259,574	874,058,724	24.789	8.138	8.138	8.170	7.760	8.302	107,457,331	8.1340	2.27%
2008-05-07	0	24.25	24.30	24.40	24.10	25.60	24,910,629	620,431,741	24.906	7.957	7.973	8.006	7.908	8.400	75,917,812	8.1724	-3.77%
2008-05-06	0	25.20	25.10	25.20	24.10	25.30	18,945,680	468,754,663	24.742	8.269	8.236	8.269	7.908	8.302	57,738,990	8.1185	2.86%
2008-05-05	0	24.50	24.50	24.55	24.10	25.40	20,576,043	506,220,089	24.602	8.039	8.039	8.055	7.908	8.334	62,707,696	8.0727	-0.60%
2008-05-02	0	24.85	24.80	24.95	23.25	25.00	35,917,696	883,238,135	24.591	8.087	8.071	8.120	7.567	8.136	110,362,359	8.0031	6.88%
2008-04-30	0	23.25	23.20	23.35	23.10	24.00	25,596,025	600,775,264	23.471	7.567	7.550	7.599	7.518	7.811	78,647,520	7.6388	-2.92%
2008-04-29	0	23.95	23.85	23.95	23.10	24.50	16,423,907	388,228,740	23.638	7.795	7.762	7.795	7.518	7.974	50,464,850	7.6931	0.84%
2008-04-28	0	23.75	23.70	23.75	22.90	24.00	26,333,500	617,962,176	23.467	7.729	7.713	7.729	7.453	7.811	80,913,519	7.6373	0.42%
2008-04-25	0	23.65	23.70	23.75	23.55	25.70	56,890,320	1,413,465,588	24.845	7.697	7.713	7.729	7.664	8.364	174,803,805	8.0860	-3.47%
2008-04-24	0	24.50	24.40	24.50	23.50	24.75	78,559,357	1,907,607,107	24.282	7.974	7.941	7.974	7.648	8.055	241,385,082	7.9028	9.38%
2008-04-23	0	22.40	22.40	22.45	21.15	23.00	48,217,250	1,070,140,590	22.194	7.290	7.290	7.306	6.883	7.485	148,154,533	7.2231	7.95%
2008-04-22	0	20.75	20.55	20.60	19.32	21.40	36,094,371	740,557,229	20.517	6.753	6.688	6.704	6.288	6.965	110,905,219	6.6774	5.44%
2008-04-21	0	19.68	19.62	19.68	19.10	19.88	27,699,008	542,385,763	19.581	6.405	6.385	6.405	6.216	6.470	85,109,242	6.3728	6.96%
2008-04-18	0	18.40	18.28	18.30	17.80	18.92	18,817,500	348,871,910	18.540	5.988	5.949	5.956	5.793	6.158	57,819,513	6.0338	0.22%
2008-04-17	0	18.36	18.36	18.38	18.00	18.78	18,547,750	340,244,568	18.344	5.975	5.975	5.982	5.858	6.112	56,990,667	5.9702	3.73%
2008-04-16	0	17.70	17.66	17.78	17.52	18.38	7,389,666	131,965,731	17.858	5.761	5.747	5.787	5.702	5.982	22,705,827	5.8120	-1.12%
2008-04-15	0	17.90	17.90	17.94	17.68	18.44	14,693,000	264,303,208	17.988	5.826	5.826	5.839	5.754	6.001	45,146,385	5.8544	-1.00%
2008-04-14	0	18.08	18.04	18.14	17.68	18.90	29,202,000	527,733,310	18.072	5.884	5.871	5.904	5.754	6.151	89,727,404	5.8815	-7.28%
2008-04-11	0	19.50	19.50	19.52	18.96	19.72	15,603,095	301,617,985	19.331	6.346	6.346	6.353	6.171	6.418	47,942,785	6.2912	1.56%
2008-04-10	0	19.20	19.14	19.28	18.56	19.30	21,261,700	401,377,410	18.878	6.249	6.229	6.275	6.040	6.281	65,329,674	6.1439	-1.13%
2008-04-09	0	19.42	19.32	19.40	19.28	20.50	11,307,900	222,749,222	19.699	6.320	6.288	6.314	6.275	6.672	34,745,172	6.4109	-3.86%
2008-04-08	0	20.20	20.15	20.20	19.92	20.95	15,765,785	321,841,238	20.414	6.574	6.558	6.574	6.483	6.818	48,442,674	6.6438	-2.18%
2008-04-07	0	20.65	20.45	20.50	19.52	21.55	23,727,825	486,150,253	20.489	6.721	6.656	6.672	6.353	7.013	72,907,203	6.6681	3.25%
2008-04-03	0	20.00	20.05	20.10	19.28	20.50	22,418,812	447,832,627	19.976	6.509	6.525	6.542	6.275	6.672	68,885,070	6.5012	1.32%
2008-04-02	0	19.74	19.76	19.84	19.22	19.98	32,473,370	638,413,138	19.660	6.424	6.431	6.457	6.255	6.503	99,779,165	6.3983	6.59%
2008-04-01	0	18.52	18.38	18.42	18.08	19.34	14,275,075	266,473,260	18.667	6.027	5.982	5.995	5.884	6.294	43,862,250	6.0752	-1.91%
2008-03-31	0	18.88	18.90	18.94	18.50	19.50	11,648,819	219,376,907	18.833	6.145	6.151	6.164	6.021	6.346	35,792,695	6.1291	-2.18%
2008-03-28	0	19.30	19.36	19.44	18.56	19.52	36,618,271	696,477,005	19.020	6.281	6.301	6.327	6.040	6.353	112,514,978	6.1901	4.21%
2008-03-27	0	18.52	18.50	18.60	17.52	18.90	15,650,213	289,319,364	18.487	6.027	6.021	6.053	5.702	6.151	48,087,562	6.0165	2.77%
2008-03-26	0	18.02	18.00	18.04	17.80	18.80	25,448,320	468,794,539	18.421	5.865	5.858	5.871	5.793	6.119	78,193,675	5.9953	2.97%
2008-03-25	0	17.50	17.48	17.50	16.34	17.62	26,711,711	456,640,885	17.095	5.695	5.689	5.695	5.318	5.734	82,075,628	5.5637	8.70%
2008-03-20	0	16.10	16.12	16.14	15.54	16.60	36,678,236	588,057,209	16.033	5.240	5.246	5.253	5.058	5.403	112,699,229	5.2179	-3.94%
2008-03-19	0	16.76	16.72	16.80	16.56	17.50	32,781,817	563,226,020	17.181	5.455	5.442	5.468	5.389	5.695	100,726,914	5.5916	5.01%
2008-03-18	0	15.96	16.14	16.16	14.80	17.20	51,720,806	804,932,689	15.563	5.194	5.253	5.259	4.817	5.598	158,919,720	5.0650	-4.43%
2008-03-17	0	16.70	16.70	16.72	15.72	17.00	40,394,918	660,172,500	16.343	5.435	5.435	5.442	5.116	5.533	124,119,277	5.3189	-7.22%
2008-03-14	0	18.00	18.00	18.24	17.96	19.60	26,869,475	503,372,088	18.734	5.858	5.858	5.936	5.845	6.379	82,560,381	6.0970	-7.41%
2008-03-13	0	19.44	19.46	19.50	18.90	20.90	53,340,409	1,042,678,361	19.548	6.327	6.333	6.346	6.151	6.802	163,896,186	6.3618	-9.16%
2008-03-12	0	21.40	21.50	21.55	21.15	22.65	34,582,971	754,695,375	21.823	6.965	6.997	7.013	6.883	7.371	106,261,222	7.1023	0.23%
2008-03-11	0	21.35	21.35	21.40	20.30	21.50	18,342,893	381,339,982	20.790	6.948	6.948	6.965	6.607	6.997	56,361,214	6.7660	0.71%
2008-03-10	0	21.20	21.25	21.30	20.30	21.70	42,872,400	896,325,797	20.907	6.900	6.916	6.932	6.607	7.062	131,731,702	6.8042	-3.85%
2008-03-07	0	22.05	21.95	22.05	21.90	22.60	19,865,184	440,223,505	22.161	7.176	7.144	7.176	7.127	7.355	61,038,675	7.2122	-2.86%
2008-03-06	0	22.70	22.65	22.75	22.20	23.25	30,261,760	688,218,160	22.742	7.388	7.371	7.404	7.225	7.567	92,983,671	7.4015	5.09%
2008-03-05	0	21.60	21.55	21.60	21.20	22.55	25,252,062	550,882,496	21.815	7.030	7.013	7.030	6.900	7.339	77,590,643	7.0999	-1.82%
2008-03-04	0	22.00	22.00	22.05	21.50	23.85	42,214,086	950,065,973	22.506	7.160	7.160	7.176	6.997	7.762	129,708,936	7.3246	-4.35%
2008-03-03	0	23.00	23.00	23.05	22.65	23.20	27,926,000	641,255,103	22.963	7.485	7.485	7.502	7.371	7.550	85,806,708	7.4733	-2.34%
2008-02-29	0	23.55	23.55	23.60	22.25	23.90	24,879,220	577,745,428	23.222	7.664	7.664	7.681	7.241	7.778	76,445,032	7.5577	2.84%
2008-02-28	0	22.90	22.95	23.00	22.10	23.45	13,987,879	321,429,980	22.979	7.453	7.469	7.485	7.192	7.632	42,979,798	7.4786	1.33%
2008-02-27	0	22.60	22.60	22.70	22.05	23.25	26,657,690	607,948,063	22.806	7.355	7.355	7.388	7.176	7.567	81,909,640	7.4222	3.67%
2008-02-26	0	21.80	21.75	21.80	21.65	22.20	13,674,611	300,410,171	21.969	7.095	7.079	7.095	7.046	7.225	42,017,237	7.1497	2.35%
2008-02-25	0	21.30	21.25	21.30	21.00	22.75	19,444,408	424,668,669	21.840	6.932	6.916	6.932	6.835	7.404	59,745,779	7.1079	-1.39%
2008-02-22	0	21.60	21.50	21.60	20.80	21.95	56,100,372	1,194,727,522	21.296	7.030	6.997	7.030	6.769	7.144	172,376,575	6.9309	-3.14%
2008-02-21	0	22.30	22.30	22.35	21.75	23.25	26,007,876	586,969,716	22.569	7.258	7.258	7.274	7.079	7.567	79,912,992	7.3451	0.22%
2008-02-20	0	22.25	22.25	22.30	21.10	23.50	42,029,887	918,578,034	21.855	7.241	7.241	7.258	6.867	7.648	129,142,958	7.1129	-5.72%
2008-02-19	0	23.60	23.20	23.25	22.80	23.75	19,424,165	453,947,321	23.370	7.681	7.550	7.567	7.420	7.729	59,683,580	7.6059	2.61%
2008-02-18	0	23.00	23.15	23.30	22.70	24.35	31,326,953	726,283,952	23.184	7.485	7.534	7.583	7.388	7.925	96,256,632	7.5453	-3.97%
2008-02-15	0	23.95	23.80	23.95	22.55	24.45	57,977,025	1,384,978,061	23.888	7.795	7.746	7.795	7.339	7.957	178,142,865	7.7745	4.13%
2008-02-14	0	23.00	23.00	23.20	22.05	23.50	60,571,490	1,389,745,132	22.944	7.485	7.485	7.550	7.176	7.648	186,114,737	7.4671	10.05%
2008-02-13	0	20.90	20.85	20.90	20.20	21.50	35,968,838	753,399,658	20.946	6.802	6.786	6.802	6.574	6.997	110,519,501	6.8169	5.03%
2008-02-12	0	19.90	19.82	19.90	19.46	20.40	20,113,675	401,557,895	19.964	6.477	6.450	6.477	6.333	6.639	61,802,200	6.4975	4.63%
2008-02-11	0	19.02	19.00	19.02	19.00	20.70	39,137,500	774,131,906	19.780	6.190	6.184	6.190	6.184	6.737	120,255,677	6.4374	-2.96%
2008-02-06	0	19.60	19.60	19.68	18.42	19.78	30,953,420	591,476,631	19.109	6.379	6.379	6.405	5.995	6.437	95,108,897	6.2189	-4.62%
2008-02-05	0	20.55	20.65	20.70	19.24	21.10	34,402,108	696,239,119	20.238	6.688	6.721	6.737	6.262	6.867	105,705,494	6.5866	0.24%
2008-02-04	0	20.50	20.45	20.50	19.94	21.00	39,158,402	801,934,698	20.479	6.672	6.656	6.672	6.490	6.835	120,319,901	6.6650	6.66%
2008-02-01	0	19.22	19.20	19.22	18.36	19.56	75,333,050	1,427,229,209	18.946	6.255	6.249	6.255	5.975	6.366	231,471,783	6.1659	8.83%
2008-01-31	0	17.66	17.70	17.80	16.60	18.16	78,536,764	1,363,187,380	17.357	5.747	5.761	5.793	5.403	5.910	241,315,662	5.6490	11.77%
2008-01-30	0	15.80	15.74	15.80	15.70	17.28	37,657,575	616,258,566	16.365	5.142	5.123	5.142	5.110	5.624	115,708,391	5.3260	-4.82%
2008-01-29	0	16.60	16.62	16.68	16.28	17.16	23,359,989	388,739,171	16.641	5.403	5.409	5.429	5.298	5.585	71,776,973	5.4159	3.75%
2008-01-28	0	16.00	16.00	16.02	15.82	16.88	24,657,064	401,928,332	16.301	5.207	5.207	5.214	5.149	5.494	75,762,425	5.3051	-7.73%
2008-01-25	0	17.34	17.16	17.30	16.72	17.50	50,873,175	865,746,136	17.018	5.643	5.585	5.630	5.442	5.695	156,315,250	5.5385	8.78%
2008-01-24	0	15.94	15.92	15.94	15.90	17.00	56,389,201	922,767,485	16.364	5.188	5.181	5.188	5.175	5.533	173,264,044	5.3258	0.00%
2008-01-23	0	15.94	15.92	15.94	15.10	16.90	69,451,893	1,102,098,712	15.869	5.188	5.181	5.188	4.914	5.500	213,401,070	5.1644	7.85%
2008-01-22	0	14.78	14.92	15.00	14.40	16.18	56,288,644	857,340,482	15.231	4.810	4.856	4.882	4.687	5.266	172,955,068	4.9570	-11.50%
2008-01-21	0	16.70	16.64	16.68	16.18	17.64	65,119,388	1,104,796,182	16.966	5.435	5.416	5.429	5.266	5.741	200,088,817	5.5215	0.60%
2008-01-18	0	16.60	16.50	16.52	15.52	18.00	70,987,705	1,193,936,146	16.819	5.403	5.370	5.376	5.051	5.858	218,120,077	5.4738	-1.54%
2008-01-17	0	16.86	16.88	16.90	14.80	17.02	73,558,025	1,187,570,183	16.145	5.487	5.494	5.500	4.817	5.539	226,017,760	5.2543	2.93%
2008-01-16	0	16.38	16.30	16.40	16.32	18.14	78,731,475	1,336,088,659	16.970	5.331	5.305	5.337	5.311	5.904	241,913,940	5.5230	-13.33%
2008-01-15	0	18.90	18.90	18.94	18.20	20.50	68,708,716	1,310,055,712	19.067	6.151	6.151	6.164	5.923	6.672	211,117,551	6.2053	-7.58%
2008-01-14	0	20.45	20.35	20.40	20.35	22.60	43,808,881	931,992,450	21.274	6.656	6.623	6.639	6.623	7.355	134,609,176	6.9237	-8.30%
2008-01-11	0	22.30	22.25	22.40	21.70	23.50	44,318,231	1,004,851,423	22.674	7.258	7.241	7.290	7.062	7.648	136,174,228	7.3792	-0.89%
2008-01-10	0	22.50	22.50	22.55	22.45	24.10	41,424,692	954,976,030	23.053	7.323	7.323	7.339	7.306	7.843	127,283,408	7.5028	-1.10%
2008-01-09	0	22.75	22.80	22.85	21.15	22.90	60,183,650	1,345,854,283	22.363	7.404	7.420	7.437	6.883	7.453	184,923,042	7.2779	6.06%
2008-01-08	0	21.45	21.45	21.50	20.90	21.60	33,843,050	720,982,227	21.304	6.981	6.981	6.997	6.802	7.030	103,987,707	6.9333	1.66%
2008-01-07	0	21.10	21.10	21.20	20.10	21.25	23,311,864	478,370,492	20.521	6.867	6.867	6.900	6.542	6.916	71,629,102	6.6784	0.00%
2008-01-04	0	21.10	21.10	21.15	21.00	21.65	33,142,475	705,517,883	21.287	6.867	6.867	6.883	6.835	7.046	101,835,088	6.9280	0.00%
2008-01-03	0	21.10	21.00	21.10	21.00	22.10	19,970,975	426,913,823	21.377	6.867	6.835	6.867	6.835	7.192	61,363,733	6.9571	-5.17%
2008-01-02	0	22.25	22.25	22.40	21.00	22.55	14,762,151	325,440,222	22.046	7.241	7.241	7.290	6.835	7.339	45,358,862	7.1748	3.25%
2007-12-31	0	21.55	21.50	21.55	21.25	22.00	3,514,164	75,644,698	21.526	7.013	6.997	7.013	6.916	7.160	10,797,781	7.0056	-0.46%
2007-12-28	0	21.65	21.70	21.75	20.75	22.30	25,756,875	548,109,293	21.280	7.046	7.062	7.079	6.753	7.258	79,141,755	6.9257	-3.56%
2007-12-27	0	22.45	22.70	22.90	22.35	24.60	16,363,203	378,078,763	23.105	7.306	7.388	7.453	7.274	8.006	50,278,328	7.5197	-4.47%
2007-12-24	0	23.50	23.45	23.50	22.80	24.10	12,940,582	305,421,805	23.602	7.648	7.632	7.648	7.420	7.843	39,761,826	7.6813	3.75%
2007-12-21	0	22.65	22.55	22.60	22.00	23.05	17,142,688	386,731,589	22.560	7.371	7.339	7.355	7.160	7.502	52,673,409	7.3421	0.22%
2007-12-20	0	22.60	22.55	22.60	22.55	23.85	32,280,882	749,188,770	23.208	7.355	7.339	7.355	7.339	7.762	99,187,718	7.5532	2.03%
2007-12-19	0	22.15	22.00	22.35	21.75	22.65	31,702,058	702,496,992	22.159	7.209	7.160	7.274	7.079	7.371	97,409,197	7.2118	3.02%
2007-12-18	0	21.50	21.50	21.55	19.68	22.05	34,176,940	717,993,799	21.008	6.997	6.997	7.013	6.405	7.176	105,013,633	6.8371	2.38%
2007-12-17	0	21.00	21.00	21.05	20.00	22.15	32,821,655	676,796,757	20.620	6.835	6.835	6.851	6.509	7.209	100,849,322	6.7110	-3.89%
2007-12-14	0	21.85	21.80	21.85	20.85	22.40	33,253,250	712,105,245	21.415	7.111	7.095	7.111	6.786	7.290	102,175,460	6.9694	-0.23%
2007-12-13	0	21.90	21.65	21.70	20.35	24.35	74,866,475	1,636,065,013	21.853	7.127	7.046	7.062	6.623	7.925	230,038,163	7.1121	-10.25%
2007-12-12	0	24.40	24.25	24.45	23.80	24.90	134,317,509	3,306,008,027	24.613	7.941	7.892	7.957	7.746	8.104	412,710,136	8.0105	-8.44%
2007-12-11	0	26.65	26.65	26.70	25.80	26.70	13,777,675	360,019,633	26.131	8.673	8.673	8.690	8.397	8.690	42,333,916	8.5043	3.50%
2007-12-10	0	25.75	25.85	25.90	25.55	27.20	24,436,225	639,882,861	26.186	8.380	8.413	8.429	8.315	8.852	75,083,865	8.5222	-4.10%
2007-12-07	0	26.85	26.85	26.95	26.65	28.25	26,813,556	742,921,912	27.707	8.738	8.738	8.771	8.673	9.194	82,388,561	9.0173	-0.92%
2007-12-06	0	27.10	27.10	27.25	27.00	28.40	26,679,350	734,832,970	27.543	8.820	8.820	8.869	8.787	9.243	81,976,194	8.9640	-0.55%
2007-12-05	0	27.25	27.20	27.25	26.40	27.80	15,318,351	415,533,982	27.127	8.869	8.852	8.869	8.592	9.048	47,067,868	8.8284	1.49%
2007-12-04	0	26.85	26.70	26.85	26.10	27.40	22,990,265	614,500,307	26.729	8.738	8.690	8.738	8.494	8.917	70,640,942	8.6989	-2.72%
2007-12-03	0	27.60	27.55	27.60	26.80	28.90	38,974,925	1,087,486,168	27.902	8.982	8.966	8.982	8.722	9.406	119,756,141	9.0808	-4.83%
2007-11-30	0	29.00	28.95	29.00	26.80	30.00	131,386,150	3,589,719,447	27.322	9.438	9.422	9.438	8.722	9.764	403,703,108	8.8920	2.29%
2007-11-29	0	28.35	28.20	28.25	26.45	29.60	55,878,325	1,599,314,337	28.621	9.227	9.178	9.194	8.608	9.633	171,694,303	9.3149	9.88%
2007-11-28	0	25.80	25.90	25.95	24.80	26.10	22,076,775	562,394,866	25.475	8.397	8.429	8.445	8.071	8.494	67,834,111	8.2907	3.20%
2007-11-27	0	25.00	25.00	25.05	24.05	25.20	22,251,790	547,124,016	24.588	8.136	8.136	8.153	7.827	8.201	68,371,870	8.0022	-2.91%
2007-11-26	0	25.75	25.50	25.75	24.70	26.95	32,550,410	834,954,640	25.651	8.380	8.299	8.380	8.039	8.771	100,015,882	8.3482	2.18%
2007-11-23	0	25.20	25.25	25.30	24.30	27.50	53,735,325	1,360,233,138	25.314	8.201	8.218	8.234	7.908	8.950	165,109,623	8.2384	-7.35%
2007-11-22	0	27.20	27.30	27.35	25.70	28.60	35,800,575	978,244,240	27.325	8.852	8.885	8.901	8.364	9.308	110,002,488	8.8929	-5.06%
2007-11-21	0	28.65	28.65	28.70	28.50	30.60	21,968,255	645,618,371	29.389	9.324	9.324	9.340	9.275	9.959	67,500,667	9.5646	-5.45%
2007-11-20	0	30.30	30.30	30.35	27.75	31.50	36,208,525	1,064,899,680	29.410	9.861	9.861	9.877	9.031	10.25	111,255,974	9.5716	2.89%
2007-11-19	0	29.45	29.15	29.50	27.10	29.70	27,708,865	797,785,499	28.792	9.585	9.487	9.601	8.820	9.666	85,139,529	9.3703	0.86%
2007-11-16	0	29.20	29.30	29.35	28.50	29.80	26,233,325	761,022,455	29.010	9.503	9.536	9.552	9.275	9.698	80,605,717	9.4413	-4.89%
2007-11-15	0	30.70	30.70	30.75	30.30	32.20	19,495,950	603,985,619	30.980	9.991	9.991	10.01	9.861	10.48	59,904,150	10.083	-4.51%
2007-11-14	0	32.15	32.00	32.10	29.20	32.70	46,514,220	1,445,737,375	31.082	10.46	10.41	10.45	9.503	10.64	142,921,725	10.116	14.82%
2007-11-13	0	28.00	27.80	27.90	26.90	29.80	34,076,507	950,255,358	27.886	9.113	9.048	9.080	8.755	9.698	104,705,038	9.0755	0.36%
2007-11-12	0	27.90	27.90	28.00	27.70	30.30	33,961,983	964,874,007	28.410	9.080	9.080	9.113	9.015	9.861	104,353,146	9.2462	-10.29%
2007-11-09	0	31.10	31.15	31.30	30.25	31.85	20,266,506	635,055,327	31.335	10.12	10.14	10.19	9.845	10.37	62,271,795	10.198	1.14%
2007-11-08	0	30.75	30.70	30.75	29.80	31.90	30,133,996	931,104,745	30.899	10.01	9.991	10.01	9.698	10.38	92,591,098	10.056	-0.81%
2007-11-07	0	31.00	30.95	31.00	30.40	31.90	40,087,485	1,251,472,740	31.219	10.09	10.07	10.09	9.894	10.38	123,174,644	10.160	2.65%
2007-11-06	0	30.20	30.15	30.20	29.20	31.20	34,729,533	1,033,251,963	29.751	9.829	9.812	9.829	9.503	10.15	106,711,555	9.6827	0.67%
2007-11-05	0	30.00	29.95	30.20	29.85	31.70	36,736,675	1,119,594,340	30.476	9.764	9.747	9.829	9.715	10.32	112,878,792	9.9186	-6.40%
2007-11-02	0	32.05	32.05	32.10	31.00	32.90	46,273,411	1,485,323,360	32.099	10.43	10.43	10.45	10.09	10.71	142,181,804	10.447	-5.18%
2007-11-01	0	33.80	33.60	33.70	31.60	34.40	48,651,688	1,588,191,703	32.644	11.00	10.94	10.97	10.28	11.20	149,489,407	10.624	-0.73%
2007-10-31	0	34.05	34.10	34.20	33.30	35.00	56,915,545	1,936,338,354	34.021	11.08	11.10	11.13	10.84	11.39	174,881,313	11.072	-5.02%
2007-10-30	0	35.85	35.80	35.85	35.20	37.70	60,769,517	2,198,762,706	36.182	11.67	11.65	11.67	11.46	12.27	186,723,204	11.776	-5.03%
2007-10-29	0	37.75	37.70	37.80	36.05	38.20	40,710,624	1,531,089,482	37.609	12.29	12.27	12.30	11.73	12.43	125,089,330	12.240	5.01%
2007-10-26	0	35.95	36.10	36.20	35.60	38.95	39,577,516	1,448,209,679	36.592	11.70	11.75	11.78	11.59	12.68	121,607,690	11.909	-5.77%
2007-10-25	0	38.15	38.00	38.15	37.20	40.50	38,554,255	1,488,835,531	38.617	12.42	12.37	12.42	12.11	13.18	118,463,571	12.568	-3.30%
2007-10-24	0	39.45	39.45	39.50	38.80	40.80	71,800,915	2,868,246,306	39.947	12.84	12.84	12.86	12.63	13.28	220,618,783	13.001	2.47%
2007-10-23	0	38.50	38.40	38.45	36.40	38.75	42,888,386	1,631,396,101	38.038	12.53	12.50	12.51	11.85	12.61	131,780,821	12.380	6.94%
2007-10-22	0	36.00	35.85	35.90	34.45	37.30	56,199,841	2,045,270,062	36.393	11.72	11.67	11.68	11.21	12.14	172,682,208	11.844	-5.01%
2007-10-18	0	37.90	38.10	38.20	35.90	38.20	89,795,786	3,329,556,138	37.079	12.33	12.40	12.43	11.68	12.43	275,910,649	12.068	7.21%
2007-10-17	0	35.35	35.70	35.80	32.95	36.80	45,240,360	1,587,443,920	35.089	11.50	11.62	11.65	10.72	11.98	139,007,604	11.420	3.82%
2007-10-16	0	34.05	34.00	34.05	33.10	35.80	42,229,345	1,446,394,775	34.251	11.08	11.07	11.08	10.77	11.65	129,755,821	11.147	-2.99%
2007-10-15	0	35.10	35.20	35.25	33.25	35.25	32,760,850	1,132,949,524	34.582	11.42	11.46	11.47	10.82	11.47	100,662,490	11.255	-0.43%
2007-10-12	0	35.25	35.30	35.35	34.80	37.40	61,619,200	2,218,314,757	36.000	11.47	11.49	11.50	11.33	12.17	189,333,979	11.716	-9.85%
2007-10-11	0	39.10	38.50	38.55	32.80	39.30	73,880,436	2,583,985,521	34.975	12.73	12.53	12.55	10.67	12.79	227,008,415	11.383	20.12%
2007-10-10	0	32.55	32.45	32.50	30.70	32.75	72,646,809	2,297,527,820	31.626	10.59	10.56	10.58	9.991	10.66	223,217,916	10.293	9.05%
2007-10-09	0	29.85	29.95	30.00	27.95	30.00	38,177,438	1,105,818,101	28.965	9.715	9.747	9.764	9.096	9.764	117,305,746	9.4268	3.83%
2007-10-08	0	28.75	28.65	28.70	28.50	30.25	87,118,545	2,560,788,769	29.394	9.357	9.324	9.340	9.275	9.845	267,684,435	9.5664	2.68%
2007-10-05	0	28.00	27.90	28.00	26.80	28.35	45,221,400	1,254,785,557	27.748	9.113	9.080	9.113	8.722	9.227	138,949,347	9.0305	6.46%
2007-10-04	0	26.30	26.20	26.50	25.50	27.40	40,866,200	1,082,059,991	26.478	8.559	8.527	8.624	8.299	8.917	125,567,360	8.6174	-1.87%
2007-10-03	0	26.80	26.65	26.80	26.25	28.50	102,301,000	2,803,322,243	27.403	8.722	8.673	8.722	8.543	9.275	314,334,743	8.9183	-3.77%
2007-10-02	0	27.85	27.70	27.80	24.75	27.90	112,598,025	2,966,228,025	26.344	9.064	9.015	9.048	8.055	9.080	345,973,854	8.5736	14.61%
2007-09-28	0	24.30	24.25	24.30	23.30	24.80	93,810,755	2,274,766,261	24.249	7.908	7.892	7.908	7.583	8.071	288,247,227	7.8917	2.75%
2007-09-27	0	23.65	23.60	23.65	22.00	24.05	132,404,857	3,054,275,065	23.068	7.697	7.681	7.697	7.160	7.827	406,833,234	7.5074	8.99%
2007-09-25	0	21.70	21.50	21.55	19.92	21.85	69,317,825	1,460,993,769	21.077	7.062	6.997	7.013	6.483	7.111	212,989,127	6.8595	7.43%
2007-09-24	0	20.20	20.15	20.35	19.78	20.40	66,656,191	1,343,575,377	20.157	6.574	6.558	6.623	6.437	6.639	204,810,868	6.5601	2.23%
2007-09-21	0	19.76	19.70	19.76	19.42	20.00	22,472,408	442,167,808	19.676	6.431	6.411	6.431	6.320	6.509	69,049,751	6.4036	-1.00%
2007-09-20	0	19.96	19.94	19.96	18.98	20.10	50,639,000	994,282,896	19.635	6.496	6.490	6.496	6.177	6.542	155,595,713	6.3902	-0.20%
2007-09-19	0	20.00	19.98	20.00	19.80	21.10	72,765,900	1,481,604,095	20.361	6.509	6.503	6.509	6.444	6.867	223,583,840	6.6266	0.10%
2007-09-18	0	19.98	19.98	20.00	19.90	20.50	25,920,050	521,453,513	20.118	6.503	6.503	6.509	6.477	6.672	79,643,134	6.5474	-0.10%
2007-09-17	0	20.00	19.98	20.00	19.74	20.45	29,542,950	592,344,325	20.050	6.509	6.503	6.509	6.424	6.656	90,775,023	6.5254	-0.74%
2007-09-14	0	20.15	20.10	20.15	19.88	20.85	38,611,175	780,201,949	20.207	6.558	6.542	6.558	6.470	6.786	118,638,466	6.5763	-1.71%
2007-09-13	0	20.50	20.45	20.50	19.96	21.90	47,445,816	972,851,729	20.505	6.672	6.656	6.672	6.496	7.127	145,784,189	6.6732	-4.43%
2007-09-12	0	21.45	21.45	21.50	21.40	22.45	56,983,921	1,245,482,167	21.857	6.981	6.981	6.997	6.965	7.306	175,091,408	7.1133	-0.23%
2007-09-11	0	21.50	21.45	21.50	20.65	23.60	79,023,800	1,751,967,538	22.170	6.997	6.981	6.997	6.721	7.681	242,812,151	7.2153	-8.90%
2007-09-10	0	23.60	23.55	23.60	22.00	23.75	69,633,050	1,610,413,879	23.127	7.681	7.664	7.681	7.160	7.729	213,957,702	7.5268	2.83%
2007-09-07	0	22.95	22.95	23.00	21.30	23.00	61,825,775	1,375,215,104	22.243	7.469	7.469	7.485	6.932	7.485	189,968,711	7.2392	5.76%
2007-09-06	0	21.70	21.80	21.85	20.00	21.80	61,272,150	1,296,818,551	21.165	7.062	7.095	7.111	6.509	7.095	188,267,617	6.8882	7.69%
2007-09-05	0	20.15	20.10	20.15	19.96	20.70	70,546,198	1,427,263,629	20.232	6.558	6.542	6.558	6.496	6.737	216,763,482	6.5844	3.02%
2007-09-04	0	19.56	19.54	19.56	19.18	22.50	105,909,075	2,158,103,345	20.377	6.366	6.359	6.366	6.242	7.323	325,421,079	6.6317	2.84%
2007-09-03	0	19.02	19.00	19.02	17.50	19.14	60,541,791	1,129,601,919	18.658	6.190	6.184	6.190	5.695	6.229	186,023,483	6.0724	4.39%
2007-08-31	0	18.22	18.20	18.22	17.56	18.50	60,411,750	1,088,836,075	18.024	5.930	5.923	5.930	5.715	6.021	185,623,913	5.8658	4.35%
2007-08-30	0	17.46	17.42	17.46	16.78	17.80	67,530,321	1,168,234,184	17.299	5.682	5.669	5.682	5.461	5.793	207,496,760	5.6301	7.78%
2007-08-29	0	16.20	16.30	16.34	14.84	16.30	57,365,650	878,854,810	15.320	5.272	5.305	5.318	4.830	5.305	176,264,326	4.9860	1.00%
2007-08-28	0	16.04	16.06	16.08	15.56	16.50	52,122,500	842,294,149	16.160	5.220	5.227	5.233	5.064	5.370	160,153,983	5.2593	0.25%
2007-08-27	0	16.00	16.00	16.02	14.54	16.06	75,845,213	1,173,661,554	15.474	5.207	5.207	5.214	4.732	5.227	233,045,479	5.0362	6.24%
2007-08-24	1	-	-	-	-	-	0	0	-	4.901	-	-	-	-	0	-	0.00%
2007-08-23	0	15.06	14.98	15.00	13.32	15.42	111,536,055	1,593,015,514	14.283	4.901	4.875	4.882	4.335	5.018	342,710,796	4.6483	14.61%
2007-08-22	0	13.14	13.12	13.14	12.28	13.16	28,048,650	360,180,650	12.841	4.276	4.270	4.276	3.997	4.283	86,183,568	4.1792	7.00%
2007-08-21	0	12.28	12.28	12.30	12.16	12.92	51,637,550	647,134,084	12.532	3.997	3.997	4.003	3.958	4.205	158,663,903	4.0786	2.68%
2007-08-20	0	11.96	11.96	11.98	11.00	11.96	57,830,439	655,193,920	11.330	3.892	3.892	3.899	3.580	3.892	177,692,458	3.6872	14.78%
2007-08-17	0	10.42	10.40	10.42	8.880	10.80	64,605,072	628,238,045	9.7243	3.391	3.385	3.391	2.890	3.515	198,508,506	3.1648	-1.14%
2007-08-16	0	10.54	10.52	10.54	10.20	11.50	70,334,975	761,773,309	10.831	3.430	3.424	3.430	3.320	3.743	216,114,469	3.5249	-13.46%
2007-08-15	0	12.18	12.20	12.30	12.14	12.80	29,828,300	369,407,800	12.385	3.964	3.971	4.003	3.951	4.166	91,651,802	4.0306	-6.74%
2007-08-14	0	13.06	13.06	13.12	12.72	13.32	10,415,375	135,241,819	12.985	4.250	4.250	4.270	4.140	4.335	32,002,759	4.2259	-0.61%
2007-08-13	0	13.14	13.14	13.16	13.12	13.44	11,530,334	152,844,885	13.256	4.276	4.276	4.283	4.270	4.374	35,428,633	4.3142	0.31%
2007-08-10	0	13.10	13.08	13.10	12.72	13.48	26,913,070	353,485,165	13.134	4.263	4.257	4.263	4.140	4.387	82,694,333	4.2746	-2.82%
2007-08-09	0	13.48	13.48	13.50	13.20	13.62	49,915,795	672,606,536	13.475	4.387	4.387	4.394	4.296	4.433	153,373,560	4.3854	7.84%
2007-08-08	0	12.50	12.54	12.56	12.20	12.74	14,642,877	181,837,720	12.418	4.068	4.081	4.088	3.971	4.146	44,992,375	4.0415	2.46%
2007-08-07	0	12.20	12.18	12.20	11.94	13.12	20,331,400	253,069,639	12.447	3.971	3.964	3.971	3.886	4.270	62,471,192	4.0510	-4.39%
2007-08-06	0	12.76	12.76	12.78	12.62	12.96	13,800,168	175,845,403	12.742	4.153	4.153	4.159	4.107	4.218	42,403,029	4.1470	-4.20%
2007-08-03	0	13.32	13.30	13.32	12.76	13.34	22,087,997	288,753,926	13.073	4.335	4.329	4.335	4.153	4.342	67,868,592	4.2546	3.10%
2007-08-02	0	12.92	12.82	12.84	12.58	13.70	58,000,149	746,792,917	12.876	4.205	4.172	4.179	4.094	4.459	178,213,917	4.1904	-3.44%
2007-08-01	0	13.38	13.36	13.38	13.00	13.92	36,098,135	488,431,695	13.531	4.355	4.348	4.355	4.231	4.530	110,916,785	4.4036	-4.56%
2007-07-31	0	14.02	14.00	14.02	13.74	14.24	22,658,500	316,582,010	13.972	4.563	4.556	4.563	4.472	4.634	69,621,546	4.5472	2.49%
2007-07-30	0	13.68	13.60	13.68	13.14	13.76	33,862,093	455,208,744	13.443	4.452	4.426	4.452	4.276	4.478	104,046,219	4.3751	0.74%
2007-07-27	0	13.58	13.56	13.58	12.38	13.84	74,078,950	984,896,659	13.295	4.420	4.413	4.420	4.029	4.504	227,618,378	4.3270	6.76%
2007-07-26	1	-	-	-	-	-	0	0	-	4.140	-	-	-	-	0	-	0.00%
2007-07-25	0	12.72	12.68	12.70	11.80	13.08	76,472,252	957,626,790	12.523	4.140	4.127	4.133	3.840	4.257	234,972,147	4.0755	5.47%
2007-07-24	0	12.06	12.06	12.08	11.82	12.30	35,303,764	426,404,503	12.078	3.925	3.925	3.931	3.847	4.003	108,475,964	3.9309	2.55%
2007-07-23	0	11.76	11.76	11.78	11.26	11.82	12,248,075	142,443,886	11.630	3.827	3.827	3.834	3.665	3.847	37,633,997	3.7850	2.08%
2007-07-20	0	11.52	11.50	11.54	11.42	11.70	14,789,175	170,079,604	11.500	3.749	3.743	3.756	3.717	3.808	45,441,897	3.7428	2.13%
2007-07-19	0	11.28	11.28	11.30	10.78	11.38	16,780,000	187,404,262	11.168	3.671	3.671	3.678	3.508	3.704	51,558,997	3.6348	2.73%
2007-07-18	0	10.98	10.98	11.00	10.80	11.46	23,625,700	261,776,355	11.080	3.573	3.573	3.580	3.515	3.730	72,593,409	3.6061	-1.08%
2007-07-17	0	11.10	11.08	11.10	11.02	11.34	45,793,414	511,610,195	11.172	3.613	3.606	3.613	3.586	3.691	140,706,943	3.6360	-3.65%
2007-07-16	0	11.52	11.50	11.52	11.40	12.20	26,330,147	310,165,607	11.780	3.749	3.743	3.749	3.710	3.971	80,903,217	3.8338	-5.42%
2007-07-13	0	12.18	12.16	12.18	11.80	12.28	24,197,874	292,384,333	12.083	3.964	3.958	3.964	3.840	3.997	74,351,497	3.9325	1.84%
2007-07-12	0	11.96	11.96	12.00	11.66	12.02	21,231,212	252,622,391	11.899	3.892	3.892	3.905	3.795	3.912	65,235,995	3.8724	1.18%
2007-07-11	0	11.82	11.80	11.84	11.74	11.94	23,277,199	275,985,177	11.857	3.847	3.840	3.853	3.821	3.886	71,522,589	3.8587	-2.48%
2007-07-10	0	12.12	12.12	12.14	11.74	12.20	16,912,900	204,023,880	12.063	3.944	3.944	3.951	3.821	3.971	51,967,352	3.9260	0.33%
2007-07-09	0	12.08	11.98	12.06	11.70	12.18	23,958,811	286,657,114	11.965	3.931	3.899	3.925	3.808	3.964	73,616,941	3.8939	1.51%
2007-07-06	0	11.90	11.84	11.92	11.50	12.00	22,548,100	263,564,634	11.689	3.873	3.853	3.879	3.743	3.905	69,282,326	3.8042	-0.83%
2007-07-05	0	12.00	11.98	12.00	11.60	12.14	24,869,325	296,559,004	11.925	3.905	3.899	3.905	3.775	3.951	76,414,628	3.8809	2.92%
2007-07-04	0	11.66	11.64	11.66	11.62	12.22	18,131,487	215,646,937	11.894	3.795	3.788	3.795	3.782	3.977	55,711,638	3.8708	-1.35%
2007-07-03	0	11.82	11.82	11.84	11.38	11.92	32,163,434	378,959,920	11.782	3.847	3.847	3.853	3.704	3.879	98,826,842	3.8346	5.35%
2007-06-29	0	11.22	11.12	11.20	11.00	11.30	20,483,100	228,644,015	11.163	3.652	3.619	3.645	3.580	3.678	62,937,312	3.6329	2.94%
2007-06-28	0	10.90	10.96	10.98	10.70	11.38	35,787,271	394,646,046	11.028	3.547	3.567	3.573	3.482	3.704	109,961,610	3.5889	0.00%
2007-06-27	0	10.90	10.82	10.90	10.58	11.14	32,398,408	351,705,988	10.856	3.547	3.521	3.547	3.443	3.626	99,548,834	3.5330	-2.15%
2007-06-26	0	11.14	11.12	11.14	10.00	11.68	58,237,061	629,498,932	10.809	3.626	3.619	3.626	3.255	3.801	178,941,864	3.5179	-2.28%
2007-06-25	0	11.40	11.40	11.46	11.28	11.80	27,839,375	320,366,280	11.508	3.710	3.710	3.730	3.671	3.840	85,540,540	3.7452	-0.87%
2007-06-22	0	11.50	11.50	11.52	11.32	11.66	18,492,150	211,514,103	11.438	3.743	3.743	3.749	3.684	3.795	56,819,828	3.7225	0.17%
2007-06-21	0	11.48	11.48	11.50	11.00	11.80	23,292,400	266,138,011	11.426	3.736	3.736	3.743	3.580	3.840	71,569,296	3.7186	4.17%
2007-06-20	0	11.02	11.02	11.12	10.56	11.32	41,740,925	460,538,489	11.033	3.586	3.586	3.619	3.437	3.684	128,255,080	3.5908	1.29%
2007-06-18	0	10.88	10.86	10.88	10.64	11.04	34,015,225	370,671,638	10.897	3.541	3.534	3.541	3.463	3.593	104,516,740	3.5465	5.43%
2007-06-15	0	10.32	10.32	10.34	9.700	10.70	45,458,024	464,427,801	10.217	3.359	3.359	3.365	3.157	3.482	139,676,409	3.3250	7.05%
2007-06-14	0	9.640	9.610	9.630	9.520	9.750	9,403,075	90,650,679	9.6405	3.137	3.128	3.134	3.098	3.173	28,892,319	3.1375	0.00%
2007-06-13	0	9.640	9.630	9.640	9.550	9.750	11,260,811	108,695,409	9.6525	3.137	3.134	3.137	3.108	3.173	34,600,484	3.1414	-1.43%
2007-06-12	0	9.780	9.740	9.800	9.500	9.900	9,480,725	91,970,017	9.7007	3.183	3.170	3.189	3.092	3.222	29,130,910	3.1571	2.84%
2007-06-11	0	9.510	9.500	9.510	9.500	9.700	9,609,975	92,155,293	9.5895	3.095	3.092	3.095	3.092	3.157	29,528,050	3.1209	-1.65%
2007-06-08	0	9.670	9.640	9.680	9.500	9.700	21,362,350	205,595,711	9.6242	3.147	3.137	3.150	3.092	3.157	65,638,936	3.1322	-0.62%
2007-06-07	0	9.730	9.740	9.770	9.620	9.850	16,900,310	164,322,101	9.7230	3.167	3.170	3.180	3.131	3.206	51,928,667	3.1644	-1.82%
2007-06-06	0	9.910	9.900	9.910	9.730	9.950	23,655,369	233,649,523	9.8772	3.225	3.222	3.225	3.167	3.238	72,684,571	3.2146	1.85%
2007-06-05	0	9.730	9.660	9.690	9.300	9.910	32,499,810	313,527,185	9.6470	3.167	3.144	3.154	3.027	3.225	99,860,406	3.1397	1.99%
2007-06-04	0	9.540	9.530	9.580	9.340	9.640	16,832,285	160,213,580	9.5182	3.105	3.102	3.118	3.040	3.137	51,719,651	3.0977	1.27%
2007-06-01	0	9.420	9.400	9.420	9.310	9.590	34,964,722	330,683,115	9.4576	3.066	3.059	3.066	3.030	3.121	107,434,208	3.0780	2.06%
2007-05-31	0	9.230	9.270	9.280	8.310	9.270	34,587,948	311,569,392	9.0080	3.004	3.017	3.020	2.705	3.017	106,276,515	2.9317	9.88%
2007-05-30	0	8.400	8.390	8.420	8.350	8.690	40,916,760	348,125,562	8.5081	2.734	2.731	2.740	2.718	2.828	125,722,713	2.7690	-3.56%
2007-05-29	0	8.710	8.700	8.710	8.600	8.940	23,467,750	204,988,581	8.7349	2.835	2.831	2.835	2.799	2.910	72,108,085	2.8428	-2.68%
2007-05-28	0	8.950	8.950	8.960	8.900	9.140	31,704,150	286,306,078	9.0306	2.913	2.913	2.916	2.897	2.975	97,415,625	2.9390	-2.08%
2007-05-25	0	9.140	9.130	9.140	9.100	9.460	30,030,700	279,752,020	9.3155	2.975	2.971	2.975	2.962	3.079	92,273,706	3.0318	-5.48%
2007-05-23	0	9.670	9.670	9.680	9.320	9.680	17,975,975	171,355,139	9.5325	3.147	3.147	3.150	3.033	3.150	55,233,805	3.1024	1.68%
2007-05-22	0	9.510	9.530	9.540	9.280	9.730	25,516,500	242,420,412	9.5005	3.095	3.102	3.105	3.020	3.167	78,403,168	3.0920	-2.26%
2007-05-21	0	9.730	9.680	9.740	9.410	9.780	17,466,100	168,676,083	9.6573	3.167	3.150	3.170	3.063	3.183	53,667,140	3.1430	3.95%
2007-05-18	0	9.360	9.360	9.370	9.270	9.630	38,715,000	362,173,535	9.3549	3.046	3.046	3.049	3.017	3.134	118,957,484	3.0446	-4.20%
2007-05-17	0	9.770	9.700	9.770	9.600	9.900	10,836,000	105,854,630	9.7688	3.180	3.157	3.180	3.124	3.222	33,295,190	3.1793	1.35%
2007-05-16	0	9.640	9.620	9.640	9.540	9.820	26,752,292	260,378,223	9.7329	3.137	3.131	3.137	3.105	3.196	82,200,319	3.1676	-1.33%
2007-05-15	0	9.770	9.740	9.770	9.360	9.910	29,066,350	277,796,595	9.5573	3.180	3.170	3.180	3.046	3.225	89,310,600	3.1105	4.27%
2007-05-14	0	9.370	9.360	9.370	9.080	9.500	47,950,408	449,225,992	9.3686	3.049	3.046	3.049	2.955	3.092	147,334,622	3.0490	5.64%
2007-05-11	0	8.870	8.850	8.880	8.560	8.980	30,445,412	269,187,033	8.8416	2.887	2.880	2.890	2.786	2.923	93,547,969	2.8775	-1.22%
2007-05-10	0	8.980	8.970	8.980	8.270	9.170	74,550,876	652,172,707	8.7480	2.923	2.919	2.923	2.691	2.984	229,068,439	2.8471	8.98%
2007-05-09	0	8.240	8.240	8.250	7.660	8.250	52,853,490	422,037,548	7.9850	2.682	2.682	2.685	2.493	2.685	162,400,056	2.5988	7.57%
2007-05-08	0	7.660	7.650	7.660	7.520	7.730	35,374,500	270,634,225	7.6505	2.493	2.490	2.493	2.447	2.516	108,693,310	2.4899	1.86%
2007-05-07	0	7.520	7.520	7.540	7.460	7.550	15,216,756	114,292,411	7.5110	2.447	2.447	2.454	2.428	2.457	46,755,702	2.4445	0.94%
2007-05-04	0	7.450	7.480	7.490	7.290	7.500	17,256,490	127,647,611	7.3971	2.425	2.434	2.438	2.373	2.441	53,023,082	2.4074	0.68%
2007-05-03	0	7.400	7.360	7.400	7.190	7.470	16,552,000	121,372,970	7.3328	2.408	2.395	2.408	2.340	2.431	50,858,434	2.3865	3.06%
2007-05-02	0	7.180	7.180	7.210	7.050	7.210	13,675,350	97,829,325	7.1537	2.337	2.337	2.347	2.294	2.347	42,019,507	2.3282	0.00%
2007-04-30	0	7.180	7.160	7.180	7.010	7.400	21,442,500	152,924,195	7.1318	2.337	2.330	2.337	2.281	2.408	65,885,209	2.3211	-1.64%
2007-04-27	0	7.300	7.300	7.320	7.250	7.450	16,163,325	118,994,172	7.3620	2.376	2.376	2.382	2.360	2.425	49,664,173	2.3960	-1.08%
2007-04-26	0	7.380	7.360	7.380	7.160	7.520	39,042,000	285,724,470	7.3184	2.402	2.395	2.402	2.330	2.447	119,962,239	2.3818	3.07%
2007-04-25	0	7.160	7.170	7.180	6.930	7.200	16,398,000	115,629,065	7.0514	2.330	2.333	2.337	2.255	2.343	50,385,247	2.2949	0.14%
2007-04-24	0	7.150	7.120	7.150	7.110	7.250	17,371,001	124,364,437	7.1593	2.327	2.317	2.327	2.314	2.360	53,374,934	2.3300	-0.97%
2007-04-23	0	7.220	7.210	7.220	7.060	7.260	17,201,275	122,910,090	7.1454	2.350	2.347	2.350	2.298	2.363	52,853,426	2.3255	3.44%
2007-04-20	0	6.980	6.970	6.980	6.910	7.120	17,746,250	125,066,918	7.0475	2.272	2.268	2.272	2.249	2.317	54,527,941	2.2936	1.45%
2007-04-19	0	6.880	6.880	6.890	6.760	7.100	20,143,598	139,445,123	6.9226	2.239	2.239	2.242	2.200	2.311	61,894,143	2.2530	-4.31%
2007-04-18	0	7.190	7.190	7.200	7.080	7.220	16,230,628	115,988,919	7.1463	2.340	2.340	2.343	2.304	2.350	49,870,972	2.3258	-1.51%
2007-04-17	0	7.300	7.320	7.330	7.120	7.340	14,963,250	108,185,371	7.2301	2.376	2.382	2.386	2.317	2.389	45,976,768	2.3530	-0.54%
2007-04-16	0	7.340	7.350	7.360	7.160	7.360	21,631,000	157,897,945	7.2996	2.389	2.392	2.395	2.330	2.395	66,464,402	2.3757	2.51%
2007-04-13	0	7.160	7.150	7.160	7.060	7.300	23,995,000	173,273,270	7.2212	2.330	2.327	2.330	2.298	2.376	73,728,137	2.3502	1.27%
2007-04-12	0	7.070	7.070	7.080	6.700	7.210	44,180,296	309,760,692	7.0113	2.301	2.301	2.304	2.181	2.347	135,750,403	2.2818	0.39%
2007-04-11	0	8.190	8.190	8.200	8.080	8.450	25,658,000	211,074,438	8.2265	2.292	2.292	2.295	2.261	2.365	91,681,811	2.3022	-2.50%
2007-04-10	0	8.400	8.410	8.420	8.310	8.650	22,975,750	194,640,740	8.4716	2.351	2.354	2.356	2.326	2.421	82,097,528	2.3708	0.96%
2007-04-04	0	8.320	8.300	8.310	8.010	8.320	22,002,000	179,597,415	8.1628	2.328	2.323	2.326	2.242	2.328	78,618,100	2.2844	3.35%
2007-04-03	0	8.050	8.050	8.060	8.000	8.200	11,399,000	92,311,755	8.0982	2.253	2.253	2.256	2.239	2.295	40,731,194	2.2664	0.37%
2007-04-02	0	8.020	8.010	8.020	7.720	8.170	37,459,000	300,610,490	8.0251	2.244	2.242	2.244	2.161	2.286	133,849,441	2.2459	4.56%
2007-03-30	0	7.670	7.650	7.660	7.380	7.850	41,426,000	316,847,500	7.6485	2.147	2.141	2.144	2.065	2.197	148,024,425	2.1405	5.94%
2007-03-29	0	7.240	7.220	7.240	7.030	7.390	21,243,000	154,451,890	7.2707	2.026	2.021	2.026	1.967	2.068	75,906,022	2.0348	0.84%
2007-03-28	0	7.180	7.170	7.180	7.010	7.300	8,811,000	62,835,195	7.1314	2.009	2.007	2.009	1.962	2.043	31,483,687	1.9958	-1.37%
2007-03-27	0	7.280	7.250	7.280	7.180	7.360	16,205,830	117,633,018	7.2587	2.037	2.029	2.037	2.009	2.060	57,907,079	2.0314	-1.22%
2007-03-26	0	7.370	7.360	7.370	6.930	7.480	27,898,525	203,194,323	7.2833	2.063	2.060	2.063	1.939	2.093	99,687,711	2.0383	6.20%
2007-03-23	0	6.940	6.930	6.940	6.800	6.950	9,509,500	65,606,405	6.8990	1.942	1.939	1.942	1.903	1.945	33,979,585	1.9308	1.76%
2007-03-22	0	6.820	6.810	6.820	6.740	6.950	16,312,000	111,598,700	6.8415	1.909	1.906	1.909	1.886	1.945	58,286,449	1.9147	1.49%
2007-03-21	0	6.720	6.720	6.740	6.680	6.800	13,095,789	88,211,300	6.7359	1.881	1.881	1.886	1.869	1.903	46,794,203	1.8851	0.30%
2007-03-20	0	6.700	6.700	6.720	6.640	6.930	8,962,500	60,429,925	6.7425	1.875	1.875	1.881	1.858	1.939	32,025,030	1.8870	-0.74%
2007-03-19	0	6.750	6.740	6.750	6.680	6.820	9,230,000	62,101,505	6.7282	1.889	1.886	1.889	1.869	1.909	32,980,868	1.8830	-0.59%
2007-03-16	0	6.790	6.780	6.790	6.650	6.920	12,638,298	86,189,335	6.8197	1.900	1.897	1.900	1.861	1.937	45,159,484	1.9086	0.74%
2007-03-15	0	6.740	6.730	6.740	6.620	6.830	12,795,500	86,353,525	6.7487	1.886	1.883	1.886	1.853	1.911	45,721,202	1.8887	2.74%
2007-03-14	0	6.560	6.560	6.570	6.490	6.600	29,006,000	189,639,775	6.5379	1.836	1.836	1.839	1.816	1.847	103,644,969	1.8297	-5.75%
2007-03-13	0	6.960	6.950	6.960	6.850	7.060	7,121,337	49,481,144	6.9483	1.948	1.945	1.948	1.917	1.976	25,446,141	1.9445	-1.14%
2007-03-12	0	7.040	7.040	7.050	6.760	7.190	19,093,000	132,539,763	6.9418	1.970	1.970	1.973	1.892	2.012	68,223,588	1.9427	0.86%
2007-03-09	0	6.980	6.990	7.000	6.960	7.100	17,115,502	119,869,329	7.0036	1.953	1.956	1.959	1.948	1.987	61,157,542	1.9600	0.29%
2007-03-08	0	6.960	6.950	6.960	6.600	7.000	21,038,807	143,944,206	6.8418	1.948	1.945	1.948	1.847	1.959	75,176,394	1.9148	6.58%
2007-03-07	0	6.530	6.520	6.530	6.280	6.780	25,015,217	163,829,452	6.5492	1.827	1.825	1.827	1.758	1.897	89,385,003	1.8329	5.49%
2007-03-06	0	6.190	6.190	6.200	6.120	6.440	24,438,300	151,904,805	6.2158	1.732	1.732	1.735	1.713	1.802	87,323,548	1.7396	2.31%
2007-03-05	0	6.050	6.030	6.040	5.840	6.450	25,622,500	155,536,210	6.0703	1.693	1.688	1.690	1.634	1.805	91,554,962	1.6988	-7.21%
2007-03-02	0	6.520	6.540	6.550	6.430	6.800	31,771,000	209,152,070	6.5831	1.825	1.830	1.833	1.799	1.903	113,524,936	1.8423	-0.91%
2007-03-01	0	6.580	6.540	6.550	6.550	6.900	18,655,014	124,921,100	6.6964	1.841	1.830	1.833	1.833	1.931	66,658,565	1.8740	-4.36%
2007-02-28	0	6.880	6.900	6.950	6.200	6.900	44,064,500	289,957,935	6.5803	1.925	1.931	1.945	1.735	1.931	157,452,380	1.8416	-3.10%
2007-02-27	0	7.100	7.110	7.120	6.840	7.400	41,387,500	291,962,865	7.0544	1.987	1.990	1.993	1.914	2.071	147,886,856	1.9742	-5.71%
2007-02-26	0	7.530	7.490	7.520	7.350	7.570	33,151,500	247,342,925	7.4610	2.107	2.096	2.105	2.057	2.119	118,457,774	2.0880	-1.95%
2007-02-23	0	7.680	7.680	7.690	7.590	8.020	17,885,000	137,726,450	7.7007	2.149	2.149	2.152	2.124	2.244	63,907,132	2.1551	-4.00%
2007-02-22	0	8.000	7.990	8.000	7.790	8.100	20,627,483	163,828,684	7.9423	2.239	2.236	2.239	2.180	2.267	73,706,641	2.2227	1.91%
2007-02-21	0	7.850	7.850	7.870	7.100	7.920	32,727,226	251,637,165	7.6889	2.197	2.197	2.202	1.987	2.216	116,941,747	2.1518	7.39%
2007-02-16	0	7.310	7.300	7.320	7.090	7.340	20,722,260	149,039,589	7.1922	2.046	2.043	2.049	1.984	2.054	74,045,301	2.0128	4.58%
2007-02-15	0	6.990	6.990	7.000	6.680	7.060	27,035,000	187,931,145	6.9514	1.956	1.956	1.959	1.869	1.976	96,602,142	1.9454	3.86%
2007-02-14	0	6.730	6.700	6.720	6.620	6.840	11,620,268	78,258,889	6.7347	1.883	1.875	1.881	1.853	1.914	41,521,834	1.8848	2.28%
2007-02-13	0	6.580	6.550	6.560	6.540	6.850	19,675,468	131,152,099	6.6658	1.841	1.833	1.836	1.830	1.917	70,304,877	1.8655	-4.22%
2007-02-12	0	6.870	6.870	6.920	6.450	7.100	27,943,190	190,827,192	6.8291	1.923	1.923	1.937	1.805	1.987	99,847,309	1.9112	6.68%
2007-02-09	0	6.440	6.440	6.450	6.330	6.490	12,389,246	79,285,171	6.3995	1.802	1.802	1.805	1.772	1.816	44,269,565	1.7910	-0.77%
2007-02-08	0	6.490	6.470	6.480	6.320	6.660	23,221,700	149,470,925	6.4367	1.816	1.811	1.813	1.769	1.864	82,976,363	1.8014	-2.99%
2007-02-07	0	6.690	6.680	6.690	6.400	6.740	31,626,168	209,713,479	6.6310	1.872	1.869	1.872	1.791	1.886	113,007,419	1.8557	2.61%
2007-02-06	0	6.520	6.510	6.520	6.300	6.730	34,145,221	221,797,600	6.4957	1.825	1.822	1.825	1.763	1.883	122,008,563	1.8179	3.99%
2007-02-05	0	6.270	6.270	6.280	5.860	6.280	27,081,500	165,247,400	6.1019	1.755	1.755	1.758	1.640	1.758	96,768,297	1.7077	7.92%
2007-02-02	0	5.810	5.810	5.830	5.620	5.830	14,713,500	84,688,070	5.7558	1.626	1.626	1.632	1.573	1.632	52,574,648	1.6108	3.01%
2007-02-01	0	5.640	5.600	5.640	5.580	5.820	19,525,500	111,096,260	5.6898	1.578	1.567	1.578	1.562	1.629	69,769,008	1.5923	-0.53%
2007-01-31	0	5.670	5.660	5.670	5.470	5.700	25,777,000	144,419,555	5.6027	1.587	1.584	1.587	1.531	1.595	92,107,025	1.5680	3.66%
2007-01-30	0	5.470	5.480	5.510	5.390	5.600	9,226,500	50,610,035	5.4853	1.531	1.534	1.542	1.508	1.567	32,968,362	1.5351	0.37%
2007-01-29	0	5.450	5.400	5.450	5.310	5.620	16,838,000	91,216,370	5.4173	1.525	1.511	1.525	1.486	1.573	60,165,965	1.5161	-1.09%
2007-01-26	0	5.510	5.510	5.520	5.480	5.700	20,209,500	112,005,620	5.5422	1.542	1.542	1.545	1.534	1.595	72,213,094	1.5510	-4.51%
2007-01-25	0	5.770	5.760	5.770	5.610	5.850	11,869,000	68,514,955	5.7726	1.615	1.612	1.615	1.570	1.637	42,410,609	1.6155	0.17%
2007-01-24	0	5.760	5.750	5.770	5.730	6.020	16,559,000	96,627,735	5.8354	1.612	1.609	1.615	1.604	1.685	59,169,035	1.6331	-3.84%
2007-01-23	0	5.990	5.990	6.000	5.910	6.160	15,094,000	91,062,750	6.0330	1.676	1.676	1.679	1.654	1.724	53,934,260	1.6884	-1.32%
2007-01-22	0	6.070	6.070	6.080	5.890	6.100	22,678,000	136,604,890	6.0237	1.699	1.699	1.702	1.648	1.707	81,033,600	1.6858	3.58%
2007-01-19	0	5.860	5.840	5.850	5.710	5.900	13,782,500	80,178,240	5.8174	1.640	1.634	1.637	1.598	1.651	49,247,976	1.6281	1.56%
2007-01-18	0	5.770	5.740	5.750	5.600	5.790	13,088,000	75,107,880	5.7387	1.615	1.606	1.609	1.567	1.620	46,766,371	1.6060	1.58%
2007-01-17	0	5.680	5.680	5.690	5.640	5.770	7,944,688	45,288,551	5.7005	1.590	1.590	1.592	1.578	1.615	28,388,159	1.5953	-1.39%
2007-01-16	0	5.760	5.760	5.780	5.580	5.800	15,146,500	86,647,995	5.7207	1.612	1.612	1.618	1.562	1.623	54,121,855	1.6010	2.49%
2007-01-15	0	5.620	5.620	5.630	5.510	5.650	11,819,600	66,072,230	5.5901	1.573	1.573	1.576	1.542	1.581	42,234,092	1.5644	2.00%
2007-01-12	0	5.510	5.500	5.520	5.460	5.690	10,081,500	55,905,060	5.5453	1.542	1.539	1.545	1.528	1.592	36,023,469	1.5519	1.47%
2007-01-11	0	5.430	5.430	5.490	5.390	5.550	16,466,956	90,120,538	5.4728	1.520	1.520	1.536	1.508	1.553	58,840,141	1.5316	0.00%
2007-01-10	0	5.430	5.420	5.440	5.400	5.780	26,870,286	147,800,024	5.5005	1.520	1.517	1.522	1.511	1.618	96,013,582	1.5394	-6.70%
2007-01-09	0	5.820	5.820	5.830	5.660	5.940	20,353,400	118,384,770	5.8165	1.629	1.629	1.632	1.584	1.662	72,727,281	1.6278	-0.17%
2007-01-08	0	5.830	5.810	5.820	5.510	5.860	30,008,000	171,025,160	5.6993	1.632	1.626	1.629	1.542	1.640	107,225,340	1.5950	2.64%
2007-01-05	0	5.680	5.670	5.680	5.070	5.680	58,762,158	321,625,754	5.4733	1.590	1.587	1.590	1.419	1.590	209,970,421	1.5318	11.15%
2007-01-04	0	5.110	5.100	5.110	5.100	5.450	17,655,000	93,278,385	5.2834	1.430	1.427	1.430	1.427	1.525	63,085,290	1.4786	-6.41%
2007-01-03	0	5.460	5.430	5.470	5.280	5.520	24,181,000	130,879,960	5.4125	1.528	1.520	1.531	1.478	1.545	86,404,157	1.5147	3.21%
2007-01-02	0	5.290	5.270	5.290	5.070	5.350	13,987,500	73,556,755	5.2587	1.480	1.475	1.480	1.419	1.497	49,980,487	1.4717	4.34%
2006-12-29	0	5.070	5.050	5.070	5.000	5.150	17,165,000	86,665,970	5.0490	1.419	1.413	1.419	1.399	1.441	61,334,410	1.4130	-0.98%
2006-12-28	0	5.120	5.090	5.110	4.940	5.120	21,964,500	111,131,640	5.0596	1.433	1.424	1.430	1.383	1.433	78,484,104	1.4160	3.02%
2006-12-27	0	4.970	4.960	4.970	4.920	5.000	18,657,500	92,682,170	4.9676	1.391	1.388	1.391	1.377	1.399	66,667,448	1.3902	2.47%
2006-12-22	0	4.850	4.840	4.860	4.810	4.900	12,145,500	59,042,610	4.8613	1.357	1.355	1.360	1.346	1.371	43,398,606	1.3605	1.04%
2006-12-21	0	4.800	4.750	4.760	4.750	4.930	16,271,500	78,789,630	4.8422	1.343	1.329	1.332	1.329	1.380	58,141,733	1.3551	-1.84%
2006-12-20	0	4.890	4.870	4.890	4.740	4.960	34,989,500	170,585,925	4.8753	1.369	1.363	1.369	1.327	1.388	125,025,362	1.3644	3.38%
2006-12-19	0	4.730	4.720	4.730	4.620	4.750	25,732,400	120,712,025	4.6911	1.324	1.321	1.324	1.293	1.329	91,947,659	1.3128	2.60%
2006-12-18	0	4.610	4.600	4.620	4.470	4.670	17,641,000	80,427,835	4.5591	1.290	1.287	1.293	1.251	1.307	63,035,265	1.2759	3.13%
2006-12-15	0	4.470	4.460	4.470	4.440	4.500	8,937,000	39,947,800	4.4699	1.251	1.248	1.251	1.243	1.259	31,933,913	1.2510	0.90%
2006-12-14	0	4.430	4.420	4.430	4.360	4.450	12,765,000	56,244,560	4.4062	1.240	1.237	1.240	1.220	1.245	45,612,219	1.2331	2.07%
2006-12-13	0	4.340	4.320	4.340	4.280	4.410	17,991,530	78,209,659	4.3470	1.215	1.209	1.215	1.198	1.234	64,287,788	1.2166	-1.59%
2006-12-12	0	4.410	4.380	4.420	4.360	4.450	10,126,500	44,612,895	4.4056	1.234	1.226	1.237	1.220	1.245	36,184,265	1.2329	-0.45%
2006-12-11	0	4.430	4.430	4.440	4.400	4.480	5,671,934	25,179,385	4.4393	1.240	1.240	1.243	1.231	1.254	20,267,097	1.2424	0.68%
2006-12-08	0	4.400	4.380	4.390	4.370	4.500	13,309,500	59,153,160	4.4444	1.231	1.226	1.229	1.223	1.259	47,557,840	1.2438	-1.35%
2006-12-07	0	4.460	4.450	4.460	4.420	4.500	6,220,132	27,825,492	4.4735	1.248	1.245	1.248	1.237	1.259	22,225,932	1.2519	-0.22%
2006-12-06	0	4.470	4.470	4.480	4.410	4.540	10,288,415	45,977,429	4.4689	1.251	1.251	1.254	1.234	1.271	36,762,823	1.2507	-0.67%
2006-12-05	0	4.500	4.500	4.510	4.400	4.520	22,774,269	101,765,029	4.4684	1.259	1.259	1.262	1.231	1.265	81,377,591	1.2505	2.27%
2006-12-04	0	4.400	4.390	4.400	4.330	4.470	10,043,165	44,422,012	4.4231	1.231	1.229	1.231	1.212	1.251	35,886,490	1.2378	-1.35%
2006-12-01	0	4.460	4.460	4.470	4.420	4.490	8,263,149	36,861,245	4.4609	1.248	1.248	1.251	1.237	1.257	29,526,092	1.2484	-0.67%
2006-11-30	0	4.490	4.480	4.490	4.430	4.530	11,506,547	51,509,954	4.4766	1.257	1.254	1.257	1.240	1.268	41,115,483	1.2528	0.22%
2006-11-29	0	4.480	4.450	4.470	4.300	4.500	21,290,012	93,654,283	4.3990	1.254	1.245	1.251	1.203	1.259	76,074,006	1.2311	3.46%
2006-11-28	0	4.330	4.320	4.330	4.280	4.460	30,685,040	134,298,211	4.3767	1.212	1.209	1.212	1.198	1.248	109,644,557	1.2249	-3.78%
2006-11-27	0	4.500	4.510	4.520	4.460	4.530	30,958,061	139,385,524	4.5024	1.259	1.262	1.265	1.248	1.268	110,620,122	1.2600	0.00%
2006-11-24	0	4.500	4.500	4.510	4.380	4.540	44,120,300	198,300,430	4.4945	1.259	1.259	1.262	1.226	1.271	157,651,766	1.2578	2.74%
2006-11-23	0	4.380	4.370	4.380	4.260	4.500	63,364,532	279,765,476	4.4152	1.226	1.223	1.226	1.192	1.259	226,415,740	1.2356	3.06%
2006-11-22	0	4.250	4.250	4.260	4.070	4.290	32,639,479	137,031,079	4.1983	1.189	1.189	1.192	1.139	1.201	116,628,207	1.1749	4.17%
2006-11-21	0	4.080	4.080	4.100	4.080	4.180	24,234,755	99,802,811	4.1182	1.142	1.142	1.147	1.142	1.170	86,596,236	1.1525	-1.69%
2006-11-20	0	4.150	4.150	4.160	4.130	4.230	20,749,708	86,146,478	4.1517	1.161	1.161	1.164	1.156	1.184	74,143,379	1.1619	-2.35%
2006-11-17	0	4.250	4.240	4.250	4.160	4.250	39,188,460	165,197,077	4.2155	1.189	1.187	1.189	1.164	1.189	140,029,191	1.1797	2.66%
2006-11-16	0	4.140	4.090	4.100	3.990	4.400	86,359,000	359,076,210	4.1579	1.159	1.145	1.147	1.117	1.231	308,580,151	1.1636	5.61%
2006-11-15	0	3.920	3.900	3.920	3.890	3.930	6,103,500	23,853,850	3.9082	1.097	1.091	1.097	1.089	1.100	21,809,180	1.0938	-0.25%
2006-11-14	0	3.930	3.920	3.930	3.860	3.950	19,070,700	74,593,488	3.9114	1.100	1.097	1.100	1.080	1.105	68,143,905	1.0946	0.77%
2006-11-13	0	3.900	3.890	3.900	3.850	3.920	26,121,215	101,767,806	3.8960	1.091	1.089	1.091	1.077	1.097	93,336,983	1.0903	-0.51%
2006-11-10	0	3.920	3.920	3.930	3.860	3.950	21,217,500	83,034,573	3.9135	1.097	1.097	1.100	1.080	1.105	75,814,905	1.0952	-0.25%
2006-11-09	0	3.930	3.920	3.930	3.680	3.940	64,541,430	247,913,933	3.8412	1.100	1.097	1.100	1.030	1.103	230,621,061	1.0750	7.97%
2006-11-08	0	3.640	3.640	3.650	3.640	3.710	11,949,000	43,963,890	3.6793	1.019	1.019	1.021	1.019	1.038	42,696,467	1.0297	-0.82%
2006-11-07	0	3.670	3.670	3.680	3.640	3.720	15,426,500	56,716,368	3.6766	1.027	1.027	1.030	1.019	1.041	55,122,358	1.0289	-0.54%
2006-11-06	0	3.690	3.680	3.700	3.630	3.710	10,122,500	37,393,806	3.6941	1.033	1.030	1.035	1.016	1.038	36,169,972	1.0338	0.54%
2006-11-03	0	3.670	3.670	3.690	3.650	3.730	7,392,500	27,272,870	3.6893	1.027	1.027	1.033	1.021	1.044	26,415,067	1.0325	-1.08%
2006-11-02	0	3.710	3.710	3.720	3.660	3.750	22,067,500	81,834,025	3.7084	1.038	1.038	1.041	1.024	1.049	78,852,146	1.0378	0.27%
2006-11-01	0	3.700	3.690	3.700	3.610	3.700	12,110,500	44,431,515	3.6688	1.035	1.033	1.035	1.010	1.035	43,273,543	1.0268	2.21%
2006-10-31	0	3.620	3.620	3.660	3.570	3.680	8,515,000	31,089,660	3.6512	1.013	1.013	1.024	0.999	1.030	30,426,012	1.0218	-0.82%
2006-10-27	0	3.650	3.650	3.660	3.630	3.710	5,348,000	19,611,510	3.6671	1.021	1.021	1.024	1.016	1.038	19,109,608	1.0263	-1.88%
2006-10-26	0	3.720	3.720	3.730	3.700	3.730	10,456,315	38,823,203	3.7129	1.041	1.041	1.044	1.035	1.044	37,362,768	1.0391	0.54%
2006-10-25	0	3.700	3.700	3.710	3.610	3.720	34,466,000	126,540,285	3.6715	1.035	1.035	1.038	1.010	1.041	123,154,778	1.0275	2.21%
2006-10-24	0	3.620	3.610	3.630	3.510	3.650	25,647,110	91,870,203	3.5821	1.013	1.010	1.016	0.982	1.021	91,642,899	1.0025	3.13%
2006-10-23	0	3.510	3.500	3.520	3.440	3.520	13,277,000	46,200,850	3.4798	0.982	0.980	0.985	0.963	0.985	47,441,710	0.9738	0.29%
2006-10-20	0	3.500	3.490	3.500	3.470	3.520	6,690,500	23,368,230	3.4927	0.980	0.977	0.980	0.971	0.985	23,906,663	0.9775	-0.57%
2006-10-19	0	3.520	3.520	3.530	3.480	3.570	13,532,500	47,526,080	3.5120	0.985	0.985	0.988	0.974	0.999	48,354,669	0.9829	-1.40%
2006-10-18	0	3.570	3.570	3.580	3.460	3.580	15,965,000	56,503,462	3.5392	0.999	0.999	1.002	0.968	1.002	57,046,540	0.9905	2.29%
2006-10-17	0	3.490	3.490	3.500	3.400	3.510	14,422,500	49,748,225	3.4493	0.977	0.977	0.980	0.952	0.982	51,534,840	0.9653	2.95%
2006-10-16	0	3.390	3.390	3.400	3.360	3.440	12,382,500	41,980,255	3.3903	0.949	0.949	0.952	0.940	0.963	44,245,460	0.9488	-1.74%
2006-10-13	0	3.450	3.440	3.450	3.440	3.480	10,534,000	36,438,385	3.4591	0.966	0.963	0.966	0.963	0.974	37,640,354	0.9681	-0.29%
2006-10-12	0	3.460	3.450	3.460	3.430	3.480	8,765,500	30,280,500	3.4545	0.968	0.966	0.968	0.960	0.974	31,321,105	0.9668	-0.29%
2006-10-11	0	3.470	3.460	3.470	3.450	3.490	11,268,500	39,118,960	3.4715	0.971	0.968	0.971	0.966	0.977	40,264,888	0.9715	-0.29%
2006-10-10	0	3.480	3.480	3.490	3.470	3.530	11,306,000	39,487,210	3.4926	0.974	0.974	0.977	0.971	0.988	40,398,884	0.9774	-1.14%
2006-10-09	0	3.520	3.510	3.520	3.500	3.590	2,927,000	10,316,720	3.5247	0.985	0.982	0.985	0.980	1.005	10,458,830	0.9864	-1.40%
2006-10-06	0	3.570	3.570	3.580	3.540	3.620	10,067,475	35,893,944	3.5653	0.999	0.999	1.002	0.991	1.013	35,973,355	0.9978	-0.28%
2006-10-05	0	3.580	3.580	3.590	3.530	3.610	13,670,427	48,803,590	3.5700	1.002	1.002	1.005	0.988	1.010	48,847,514	0.9991	1.42%
2006-10-04	0	3.530	3.520	3.530	3.520	3.750	23,602,196	84,725,921	3.5897	0.988	0.985	0.988	0.985	1.049	84,335,960	1.0046	-4.34%
2006-10-03	0	3.690	3.670	3.700	3.570	3.700	12,185,000	44,174,650	3.6253	1.033	1.027	1.035	0.999	1.035	43,539,749	1.0146	3.07%
2006-09-29	0	3.580	3.570	3.580	3.560	3.640	2,508,500	8,994,715	3.5857	1.002	0.999	1.002	0.996	1.019	8,963,435	1.0035	0.00%
2006-09-28	0	3.580	3.570	3.600	3.560	3.630	18,387,500	66,104,940	3.5951	1.002	0.999	1.007	0.996	1.016	65,702,678	1.0061	0.56%
2006-09-27	0	3.560	3.580	3.600	3.530	3.600	4,386,000	15,576,145	3.5513	0.996	1.002	1.007	0.988	1.007	15,672,166	0.9939	0.00%
2006-09-26	0	3.560	3.550	3.560	3.500	3.590	8,999,500	32,001,175	3.5559	0.996	0.994	0.996	0.980	1.005	32,157,240	0.9951	1.42%
2006-09-25	0	3.510	3.510	3.520	3.500	3.550	2,626,500	9,229,165	3.5139	0.982	0.982	0.985	0.980	0.994	9,385,076	0.9834	0.00%
2006-09-22	0	3.510	3.500	3.510	3.500	3.570	3,946,500	13,844,825	3.5081	0.982	0.980	0.982	0.980	0.999	14,101,733	0.9818	-1.68%
2006-09-21	0	3.570	3.560	3.570	3.550	3.620	15,520,500	55,512,590	3.5767	0.999	0.996	0.999	0.994	1.013	55,458,241	1.0010	0.00%
2006-09-20	0	3.570	3.530	3.540	3.490	3.570	4,480,500	15,830,620	3.5332	0.999	0.988	0.991	0.977	0.999	16,009,835	0.9888	-0.56%
2006-09-19	0	3.590	3.580	3.590	3.520	3.640	6,612,000	23,662,520	3.5787	1.005	1.002	1.005	0.985	1.019	23,626,165	1.0015	-1.10%
2006-09-18	0	3.630	3.630	3.640	3.550	3.630	6,734,000	24,300,320	3.6086	1.016	1.016	1.019	0.994	1.016	24,062,098	1.0099	2.25%
2006-09-15	0	3.550	3.550	3.560	3.530	3.580	7,443,000	26,432,215	3.5513	0.994	0.994	0.996	0.988	1.002	26,595,515	0.9939	0.57%
2006-09-14	0	3.530	3.530	3.540	3.530	3.610	5,678,500	20,286,480	3.5725	0.988	0.988	0.991	0.988	1.010	20,290,559	0.9998	-2.22%
2006-09-13	0	3.610	3.600	3.610	3.510	3.610	5,499,000	19,621,730	3.5682	1.010	1.007	1.010	0.982	1.010	19,649,165	0.9986	3.44%
2006-09-12	0	3.490	3.490	3.500	3.440	3.500	2,198,000	7,628,550	3.4707	0.977	0.977	0.980	0.963	0.980	7,853,949	0.9713	0.87%
2006-09-11	0	3.460	3.450	3.470	3.440	3.540	11,844,700	41,272,570	3.4845	0.968	0.966	0.971	0.963	0.991	42,323,780	0.9752	-1.70%
2006-09-08	0	3.520	3.500	3.520	3.490	3.560	11,644,000	40,797,950	3.5038	0.985	0.980	0.985	0.977	0.996	41,606,634	0.9806	-1.12%
2006-09-07	0	3.560	3.570	3.580	3.540	3.620	7,892,000	28,219,885	3.5758	0.996	0.999	1.002	0.991	1.013	28,199,893	1.0007	-2.47%
2006-09-06	0	3.650	3.650	3.660	3.650	3.690	5,348,000	19,614,930	3.6677	1.021	1.021	1.024	1.021	1.033	19,109,608	1.0264	-1.08%
2006-09-05	0	3.690	3.690	3.700	3.690	3.730	4,707,500	17,431,425	3.7029	1.033	1.033	1.035	1.033	1.044	16,820,957	1.0363	0.00%
2006-09-04	0	3.690	3.690	3.700	3.580	3.700	8,345,000	30,337,330	3.6354	1.033	1.033	1.035	1.002	1.035	29,818,564	1.0174	3.36%
2006-09-01	0	3.570	3.560	3.570	3.550	3.680	12,659,500	45,470,715	3.5918	0.999	0.996	0.999	0.994	1.030	45,235,244	1.0052	1.42%
2006-08-31	0	3.520	3.520	3.550	3.510	3.590	13,657,694	48,326,779	3.5384	0.985	0.985	0.994	0.982	1.005	48,802,016	0.9903	-1.95%
2006-08-30	0	3.590	3.580	3.590	3.570	3.630	8,327,000	29,950,505	3.5968	1.005	1.002	1.005	0.999	1.016	29,754,246	1.0066	-0.28%
2006-08-29	0	3.600	3.600	3.610	3.550	3.700	9,724,000	35,037,065	3.6032	1.007	1.007	1.010	0.994	1.035	34,746,041	1.0084	-1.64%
2006-08-28	0	3.660	3.650	3.660	3.650	3.680	2,495,000	9,121,400	3.6559	1.024	1.021	1.024	1.021	1.030	8,915,197	1.0231	-0.27%
2006-08-25	0	3.670	3.660	3.670	3.660	3.750	4,313,000	15,890,615	3.6844	1.027	1.024	1.027	1.024	1.049	15,411,320	1.0311	-1.61%
2006-08-24	0	3.730	3.700	3.730	3.670	3.750	5,075,500	18,833,620	3.7107	1.044	1.035	1.044	1.027	1.049	18,135,904	1.0385	-1.84%
2006-08-23	0	3.800	3.760	3.770	3.760	3.810	2,496,500	9,426,750	3.7760	1.063	1.052	1.055	1.052	1.066	8,920,557	1.0567	-0.78%
2006-08-22	0	3.830	3.810	3.840	3.770	3.840	1,968,000	7,505,195	3.8136	1.072	1.066	1.075	1.055	1.075	7,032,107	1.0673	2.13%
2006-08-21	0	3.750	3.750	3.760	3.750	3.890	3,194,000	12,074,860	3.7805	1.049	1.049	1.052	1.049	1.089	11,412,881	1.0580	-4.09%
2006-08-18	0	3.910	3.900	3.910	3.840	3.920	11,883,800	46,241,656	3.8912	1.094	1.091	1.094	1.075	1.097	42,463,493	1.0890	1.56%
2006-08-17	0	3.850	3.850	3.860	3.830	3.860	4,213,500	16,223,560	3.8504	1.077	1.077	1.080	1.072	1.080	15,055,784	1.0776	0.52%
2006-08-16	0	3.830	3.810	3.830	3.780	3.840	3,951,000	15,100,744	3.8220	1.072	1.066	1.072	1.058	1.075	14,117,813	1.0696	0.00%
2006-08-15	0	3.830	3.790	3.840	3.770	3.850	2,841,000	10,824,430	3.8101	1.072	1.061	1.075	1.055	1.077	10,151,533	1.0663	-0.52%
2006-08-14	0	3.850	3.830	3.850	3.780	3.850	2,701,300	10,338,320	3.8272	1.077	1.072	1.077	1.058	1.077	9,652,353	1.0711	0.79%
2006-08-11	0	3.820	3.800	3.830	3.760	3.830	8,147,500	31,003,180	3.8052	1.069	1.063	1.072	1.052	1.072	29,112,852	1.0649	1.87%
2006-08-10	0	3.750	3.760	3.770	3.730	3.850	4,346,000	16,391,835	3.7717	1.049	1.052	1.055	1.044	1.077	15,529,237	1.0555	-3.10%
2006-08-09	0	3.870	3.830	3.870	3.750	3.870	9,929,000	38,003,490	3.8275	1.083	1.072	1.083	1.049	1.083	35,478,553	1.0712	3.20%
2006-08-08	0	3.750	3.770	3.780	3.720	3.800	2,442,000	9,157,045	3.7498	1.049	1.055	1.058	1.041	1.063	8,725,816	1.0494	0.54%
2006-08-07	0	3.730	3.720	3.730	3.710	3.810	1,525,000	5,701,495	3.7387	1.044	1.041	1.044	1.038	1.066	5,449,168	1.0463	-0.80%
2006-08-04	0	3.760	3.730	3.760	3.730	3.810	4,732,000	17,932,665	3.7897	1.052	1.044	1.052	1.044	1.066	16,908,501	1.0606	-0.79%
2006-08-03	0	3.790	3.780	3.790	3.710	3.810	3,095,500	11,721,450	3.7866	1.061	1.058	1.061	1.038	1.066	11,060,918	1.0597	1.61%
2006-08-02	0	3.730	3.730	3.760	3.680	3.810	2,138,000	8,061,840	3.7707	1.044	1.044	1.052	1.030	1.066	7,639,555	1.0553	1.36%
2006-08-01	0	3.680	3.680	3.690	3.680	3.790	2,134,000	7,920,050	3.7114	1.030	1.030	1.033	1.030	1.061	7,625,262	1.0387	-2.13%
2006-07-31	0	3.760	3.710	3.760	3.710	3.880	6,772,644	25,809,097	3.8108	1.052	1.038	1.052	1.038	1.086	24,200,182	1.0665	-0.53%
2006-07-28	0	3.780	3.780	3.790	3.760	3.820	7,208,356	27,347,213	3.7938	1.058	1.058	1.061	1.052	1.069	25,757,079	1.0617	1.07%
2006-07-27	0	3.740	3.740	3.750	3.700	3.800	6,683,000	25,084,030	3.7534	1.047	1.047	1.049	1.035	1.063	23,879,864	1.0504	0.00%
2006-07-26	0	3.740	3.740	3.750	3.740	3.820	2,475,500	9,353,750	3.7785	1.047	1.047	1.049	1.047	1.069	8,845,519	1.0575	-0.80%
2006-07-25	0	3.770	3.760	3.780	3.770	3.850	7,204,900	27,443,360	3.8090	1.055	1.052	1.058	1.055	1.077	25,744,730	1.0660	-1.05%
2006-07-24	0	3.810	3.790	3.810	3.690	3.820	8,282,000	31,044,905	3.7485	1.066	1.061	1.066	1.033	1.069	29,593,451	1.0490	2.97%
2006-07-21	0	3.700	3.675	3.700	3.650	3.700	3,082,500	11,381,985	3.6925	1.035	1.028	1.035	1.021	1.035	11,014,467	1.0334	0.00%
2006-07-20	0	3.700	3.675	3.700	3.675	3.725	6,559,000	24,227,850	3.6938	1.035	1.028	1.035	1.028	1.042	23,436,784	1.0338	2.07%
2006-07-19	0	3.625	3.575	3.625	3.550	3.675	11,078,500	39,719,338	3.5853	1.014	1.000	1.014	0.994	1.028	39,585,975	1.0034	2.11%
2006-07-18	0	3.550	3.550	3.575	3.525	3.625	6,322,000	22,608,875	3.5762	0.994	0.994	1.000	0.987	1.014	22,589,929	1.0008	-0.70%
2006-07-17	0	3.575	3.575	3.600	3.575	3.650	4,926,100	17,708,298	3.5948	1.000	1.000	1.007	1.000	1.021	17,602,064	1.0060	-2.05%
2006-07-14	0	3.650	3.650	3.675	3.625	3.800	13,486,000	49,715,938	3.6865	1.021	1.021	1.028	1.014	1.063	48,188,514	1.0317	-5.19%
2006-07-13	0	3.850	3.850	3.875	3.850	3.950	2,697,500	10,499,450	3.8923	1.077	1.077	1.084	1.077	1.105	9,638,775	1.0893	-2.53%
2006-07-12	0	3.950	3.925	3.950	3.850	3.975	10,036,000	39,676,625	3.9534	1.105	1.098	1.105	1.077	1.112	35,860,888	1.1064	1.28%
2006-07-11	0	3.900	3.875	3.900	3.850	3.900	2,470,500	9,598,600	3.8853	1.091	1.084	1.091	1.077	1.091	8,827,653	1.0873	0.65%
2006-07-10	0	3.875	3.875	3.900	3.800	3.925	7,289,000	28,356,500	3.8903	1.084	1.084	1.091	1.063	1.098	26,045,238	1.0887	-1.90%
2006-07-07	0	3.950	3.925	3.950	3.875	3.950	8,107,500	31,725,163	3.9131	1.105	1.098	1.105	1.084	1.105	28,969,923	1.0951	1.28%
2006-07-06	0	3.900	3.875	3.900	3.850	3.950	9,847,500	38,505,338	3.9102	1.091	1.084	1.091	1.077	1.105	35,187,335	1.0943	0.65%
2006-07-05	0	3.875	3.875	3.900	3.875	3.925	6,483,000	25,268,463	3.8976	1.084	1.084	1.091	1.084	1.098	23,165,219	1.0908	-0.64%
2006-07-04	0	3.900	3.875	3.900	3.850	3.950	3,584,500	14,007,575	3.9078	1.091	1.084	1.091	1.077	1.105	12,808,226	1.0936	1.30%
2006-07-03	0	3.850	3.850	3.900	3.850	3.975	3,665,000	14,324,175	3.9084	1.077	1.077	1.091	1.077	1.112	13,095,870	1.0938	-3.75%
2006-06-30	0	4.000	3.975	4.000	3.875	4.000	19,295,500	76,341,538	3.9564	1.119	1.112	1.119	1.084	1.119	68,947,166	1.1072	3.90%
2006-06-29	0	3.850	3.800	3.850	3.725	3.900	13,944,589	53,637,996	3.8465	1.077	1.063	1.077	1.042	1.091	49,827,156	1.0765	3.36%
2006-06-28	0	3.725	3.725	3.750	3.675	3.750	4,976,000	18,502,838	3.7184	1.042	1.042	1.049	1.028	1.049	17,780,368	1.0406	0.00%
2006-06-27	0	3.725	3.725	3.750	3.675	3.750	1,904,500	7,105,025	3.7307	1.042	1.042	1.049	1.028	1.049	6,805,207	1.0441	0.00%
2006-06-26	0	3.725	3.725	3.750	3.650	3.750	2,560,500	9,488,188	3.7056	1.042	1.042	1.049	1.021	1.049	9,149,243	1.0370	0.00%
2006-06-23	0	3.725	3.700	3.725	3.650	3.725	1,570,000	5,786,275	3.6855	1.042	1.035	1.042	1.021	1.042	5,609,963	1.0314	0.00%
2006-06-22	0	3.725	3.700	3.725	3.650	3.725	8,816,525	32,634,715	3.7015	1.042	1.035	1.042	1.021	1.042	31,503,429	1.0359	2.76%
2006-06-21	0	3.625	3.625	3.650	3.575	3.650	4,977,000	18,015,275	3.6197	1.014	1.014	1.021	1.000	1.021	17,783,942	1.0130	2.11%
2006-06-20	0	3.550	3.550	3.575	3.525	3.600	3,462,300	12,271,210	3.5442	0.994	0.994	1.000	0.987	1.007	12,371,577	0.9919	-0.70%
2006-06-19	0	3.575	3.575	3.600	3.525	3.600	5,908,500	20,984,138	3.5515	1.000	1.000	1.007	0.987	1.007	21,112,401	0.9939	-0.69%
2006-06-16	0	3.600	3.575	3.600	3.475	3.600	9,617,000	34,263,388	3.5628	1.007	1.000	1.007	0.973	1.007	34,363,706	0.9971	5.88%
2006-06-15	0	3.400	3.400	3.425	3.350	3.450	7,488,500	25,296,813	3.3781	0.952	0.952	0.959	0.938	0.966	26,758,097	0.9454	1.49%
2006-06-14	0	3.350	3.350	3.375	3.350	3.425	11,978,500	40,667,450	3.3950	0.938	0.938	0.945	0.938	0.959	42,801,878	0.9501	-2.19%
2006-06-13	0	3.425	3.400	3.450	3.400	3.475	6,847,286	23,463,774	3.4267	0.959	0.952	0.966	0.952	0.973	24,466,895	0.9590	-0.72%
2006-06-12	0	3.450	3.425	3.450	3.425	3.525	3,934,000	13,741,263	3.4929	0.966	0.959	0.966	0.959	0.987	14,057,068	0.9775	-1.43%
2006-06-09	0	3.500	3.450	3.500	3.375	3.500	7,163,050	24,700,743	3.4484	0.980	0.966	0.980	0.945	0.980	25,595,190	0.9651	2.19%
2006-06-08	0	3.425	3.375	3.400	3.400	3.525	8,618,000	30,050,828	3.4870	0.959	0.945	0.952	0.952	0.987	30,794,054	0.9759	-3.52%
2006-06-07	0	3.550	3.525	3.550	3.500	3.575	5,758,500	20,332,650	3.5309	0.994	0.987	0.994	0.980	1.000	20,576,417	0.9882	-0.70%
2006-06-06	0	3.575	3.550	3.600	3.500	3.600	10,611,500	37,594,363	3.5428	1.000	0.994	1.007	0.980	1.007	37,917,279	0.9915	1.42%
2006-06-05	0	3.525	3.525	3.550	3.525	3.575	5,466,800	19,383,065	3.5456	0.987	0.987	0.994	0.987	1.000	19,534,107	0.9923	0.00%
2006-06-02	0	3.525	3.525	3.550	3.500	3.600	14,408,180	50,921,521	3.5342	0.987	0.987	0.994	0.980	1.007	51,483,671	0.9891	-1.40%
2006-06-01	0	3.575	3.575	3.600	3.550	3.700	10,465,700	37,969,871	3.6280	1.000	1.000	1.007	0.994	1.035	37,396,302	1.0153	-2.72%
2006-05-30	0	3.675	3.650	3.675	3.650	3.725	3,783,975	13,957,033	3.6885	1.028	1.021	1.028	1.021	1.042	13,520,995	1.0322	0.00%
2006-05-29	0	3.675	3.650	3.675	3.575	3.725	10,739,475	39,567,822	3.6843	1.028	1.021	1.028	1.000	1.042	38,374,562	1.0311	2.08%
2006-05-26	0	3.600	3.575	3.600	3.550	3.625	3,698,500	13,293,675	3.5943	1.007	1.000	1.007	0.994	1.014	13,215,573	1.0059	2.13%
2006-05-25	0	3.525	3.525	3.575	3.500	3.575	3,519,299	12,470,724	3.5435	0.987	0.987	1.000	0.980	1.000	12,575,248	0.9917	-0.70%
2006-05-24	0	3.550	3.550	3.575	3.500	3.625	4,599,500	16,354,150	3.5556	0.994	0.994	1.000	0.980	1.014	16,435,049	0.9951	-0.70%
2006-05-23	0	3.575	3.550	3.575	3.450	3.600	13,737,000	48,119,125	3.5029	1.000	0.994	1.000	0.966	1.007	49,085,394	0.9803	-1.38%
2006-05-22	0	3.625	3.600	3.625	3.575	3.775	11,708,250	42,631,775	3.6412	1.014	1.007	1.014	1.000	1.056	41,836,213	1.0190	-2.03%
2006-05-19	0	3.700	3.700	3.725	3.700	3.825	20,355,500	76,291,225	3.7479	1.035	1.035	1.042	1.035	1.070	72,734,785	1.0489	-3.90%
2006-05-18	0	3.850	3.775	3.800	3.675	3.900	14,951,528	56,700,533	3.7923	1.077	1.056	1.063	1.028	1.091	53,425,176	1.0613	1.99%
2006-05-17	0	3.775	3.750	3.775	3.700	3.825	5,688,500	21,285,638	3.7419	1.056	1.049	1.056	1.035	1.070	20,326,291	1.0472	0.67%
2006-05-16	0	3.750	3.725	3.750	3.625	3.775	13,593,506	50,262,775	3.6976	1.049	1.042	1.049	1.014	1.056	48,572,658	1.0348	1.35%
2006-05-15	0	3.700	3.700	3.725	3.700	3.900	9,786,500	37,413,075	3.8229	1.035	1.035	1.042	1.035	1.091	34,969,368	1.0699	-3.87%
2006-05-12	0	3.975	3.950	3.975	3.800	4.025	19,135,000	75,698,588	3.9560	1.077	1.070	1.077	1.030	1.091	70,610,424	1.0721	2.58%
2006-05-11	0	3.875	3.850	3.900	3.825	3.950	10,173,500	39,359,113	3.8688	1.050	1.043	1.057	1.037	1.070	37,541,424	1.0484	-1.27%
2006-05-10	0	3.925	3.900	3.925	3.825	3.925	9,795,000	38,086,313	3.8883	1.064	1.057	1.064	1.037	1.064	36,144,714	1.0537	2.61%
2006-05-09	0	3.825	3.825	3.850	3.800	3.925	28,336,200	109,802,545	3.8750	1.037	1.037	1.043	1.030	1.064	104,563,945	1.0501	0.66%
2006-05-08	0	3.800	3.775	3.800	3.775	3.875	39,729,800	152,551,980	3.8397	1.030	1.023	1.030	1.023	1.050	146,607,683	1.0405	-0.65%
2006-05-04	0	3.825	3.800	3.825	3.800	3.950	22,106,838	85,188,839	3.8535	1.037	1.030	1.037	1.030	1.070	81,576,859	1.0443	-3.16%
2006-05-03	0	3.950	3.950	3.975	3.950	4.125	15,797,500	63,748,625	4.0354	1.070	1.070	1.077	1.070	1.118	58,294,652	1.0936	-3.07%
2006-05-02	0	4.075	4.025	4.050	4.025	4.100	9,062,500	36,742,438	4.0543	1.104	1.091	1.098	1.091	1.111	33,441,702	1.0987	1.24%
2006-04-28	0	4.025	4.025	4.050	3.925	4.100	18,107,000	72,760,513	4.0184	1.091	1.091	1.098	1.064	1.111	66,816,982	1.0890	-4.73%
2006-04-27	0	4.225	4.200	4.225	4.125	4.250	15,384,000	64,345,288	4.1826	1.145	1.138	1.145	1.118	1.152	56,768,788	1.1335	0.00%
2006-04-26	0	4.225	4.200	4.225	4.125	4.225	34,870,000	145,883,538	4.1836	1.145	1.138	1.145	1.118	1.145	128,674,444	1.1337	1.20%
2006-04-25	0	4.175	4.150	4.175	4.050	4.175	51,423,500	211,426,531	4.1115	1.131	1.125	1.131	1.098	1.131	189,758,826	1.1142	3.09%
2006-04-24	0	4.050	4.100	4.125	4.025	4.150	52,493,000	214,171,888	4.0800	1.098	1.111	1.118	1.091	1.125	193,705,408	1.1057	1.89%
2006-04-21	0	3.975	3.975	4.000	3.950	4.025	15,195,000	60,596,613	3.9879	1.077	1.077	1.084	1.070	1.091	56,071,356	1.0807	-1.24%
2006-04-20	0	4.025	4.025	4.050	3.850	4.050	24,791,000	97,987,175	3.9525	1.091	1.091	1.098	1.043	1.098	91,481,736	1.0711	2.55%
2006-04-19	0	3.925	3.950	3.975	3.900	4.050	18,393,460	72,655,899	3.9501	1.064	1.070	1.077	1.057	1.098	67,874,053	1.0705	-3.09%
2006-04-18	0	4.050	4.025	4.050	3.975	4.100	54,207,854	218,950,113	4.0391	1.098	1.091	1.098	1.077	1.111	200,033,423	1.0946	1.89%
2006-04-13	0	3.975	3.950	3.975	3.650	4.000	68,912,504	265,606,747	3.8543	1.077	1.070	1.077	0.989	1.084	254,295,329	1.0445	8.90%
2006-04-12	0	3.650	3.625	3.650	3.625	3.725	28,845,800	106,373,225	3.6877	0.989	0.982	0.989	0.982	1.009	106,444,430	0.9993	0.69%
2006-04-11	0	3.625	3.625	3.650	3.550	3.675	7,331,000	26,410,775	3.6026	0.982	0.982	0.989	0.962	0.996	27,052,261	0.9763	0.00%
2006-04-10	0	3.625	3.600	3.625	3.550	3.625	6,963,000	24,906,825	3.5770	0.982	0.976	0.982	0.962	0.982	25,694,297	0.9694	-1.36%
2006-04-07	0	3.675	3.625	3.700	3.625	3.700	8,756,338	32,070,463	3.6625	0.996	0.982	1.003	0.982	1.003	32,311,928	0.9925	-0.68%
2006-04-06	0	3.700	3.675	3.700	3.650	3.700	12,958,000	47,611,200	3.6743	1.003	0.996	1.003	0.989	1.003	47,816,560	0.9957	1.37%
2006-04-04	0	3.650	3.650	3.675	3.550	3.675	8,374,500	30,171,113	3.6027	0.989	0.989	0.996	0.962	0.996	30,902,900	0.9763	2.82%
2006-04-03	0	3.550	3.525	3.550	3.475	3.550	5,030,500	17,691,450	3.5168	0.962	0.955	0.962	0.942	0.962	18,563,143	0.9530	0.71%
2006-03-31	0	3.525	3.475	3.525	3.475	3.600	9,177,000	32,350,250	3.5251	0.955	0.942	0.955	0.942	0.976	33,864,221	0.9553	0.00%
2006-03-30	0	3.525	3.525	3.550	3.525	3.575	8,452,500	30,000,388	3.5493	0.955	0.955	0.962	0.955	0.969	31,190,729	0.9618	-0.70%
2006-03-29	0	3.550	3.525	3.575	3.500	3.575	3,223,500	11,394,863	3.5349	0.962	0.955	0.969	0.948	0.969	11,895,098	0.9579	0.00%
2006-03-28	0	3.550	3.550	3.575	3.525	3.575	5,870,000	20,855,663	3.5529	0.962	0.962	0.969	0.955	0.969	21,660,998	0.9628	0.00%
2006-03-27	0	3.550	3.550	3.575	3.500	3.575	4,060,616	14,361,216	3.5367	0.962	0.962	0.969	0.948	0.969	14,984,156	0.9584	0.00%
2006-03-24	0	3.550	3.525	3.550	3.500	3.575	7,449,000	26,439,058	3.5493	0.962	0.955	0.962	0.948	0.969	27,487,695	0.9619	0.71%
2006-03-23	0	3.525	3.500	3.525	3.475	3.550	6,362,571	22,371,397	3.5161	0.955	0.948	0.955	0.942	0.962	23,478,643	0.9528	0.71%
2006-03-22	0	3.500	3.475	3.500	3.475	3.550	13,837,300	48,551,815	3.5088	0.948	0.942	0.948	0.942	0.962	51,061,281	0.9509	-1.41%
2006-03-21	0	3.550	3.550	3.575	3.500	3.575	7,737,000	27,321,363	3.5313	0.962	0.962	0.969	0.948	0.969	28,550,449	0.9570	0.71%
2006-03-20	0	3.525	3.525	3.550	3.525	3.575	8,333,500	29,601,063	3.5521	0.955	0.955	0.962	0.955	0.969	30,751,605	0.9626	-0.70%
2006-03-17	0	3.550	3.525	3.575	3.500	3.575	2,605,500	9,221,388	3.5392	0.962	0.955	0.969	0.948	0.969	9,614,605	0.9591	0.00%
2006-03-16	0	3.550	3.500	3.550	3.500	3.550	7,020,500	24,703,813	3.5188	0.962	0.948	0.962	0.948	0.962	25,906,479	0.9536	0.71%
2006-03-15	0	3.525	3.525	3.550	3.450	3.550	3,530,500	12,432,563	3.5215	0.955	0.955	0.962	0.935	0.962	13,027,965	0.9543	2.17%
2006-03-14	0	3.450	3.425	3.450	3.425	3.500	4,694,500	16,259,950	3.4636	0.935	0.928	0.935	0.928	0.948	17,323,263	0.9386	-1.43%
2006-03-13	0	3.500	3.500	3.525	3.475	3.525	3,787,000	13,287,388	3.5087	0.948	0.948	0.955	0.942	0.955	13,974,480	0.9508	0.72%
2006-03-10	0	3.475	3.475	3.500	3.425	3.525	4,814,500	16,725,875	3.4741	0.942	0.942	0.948	0.928	0.955	17,766,077	0.9415	0.72%
2006-03-09	0	3.450	3.425	3.450	3.425	3.525	3,764,000	13,089,700	3.4776	0.935	0.928	0.935	0.928	0.955	13,889,607	0.9424	-0.72%
2006-03-08	0	3.475	3.450	3.475	3.425	3.525	7,546,000	26,204,575	3.4726	0.942	0.935	0.942	0.928	0.955	27,845,637	0.9411	-2.11%
2006-03-07	0	3.550	3.525	3.550	3.500	3.650	12,732,500	45,569,863	3.5790	0.962	0.955	0.962	0.948	0.989	46,984,438	0.9699	-2.74%
2006-03-06	0	3.650	3.625	3.650	3.625	3.675	4,731,000	17,315,275	3.6600	0.989	0.982	0.989	0.982	0.996	17,457,952	0.9918	0.69%
2006-03-03	0	3.625	3.600	3.625	3.600	3.700	5,515,500	20,173,550	3.6576	0.982	0.976	0.982	0.976	1.003	20,352,850	0.9912	-2.03%
2006-03-02	0	3.700	3.675	3.700	3.650	3.700	8,256,500	30,431,513	3.6858	1.003	0.996	1.003	0.989	1.003	30,467,466	0.9988	0.68%
2006-03-01	0	3.675	3.650	3.675	3.650	3.750	14,681,000	54,463,650	3.7098	0.996	0.989	0.996	0.989	1.016	54,174,635	1.0053	-2.65%
2006-02-28	0	3.775	3.775	3.800	3.725	3.800	16,369,000	61,774,463	3.7739	1.023	1.023	1.030	1.009	1.030	60,403,555	1.0227	0.00%
2006-02-27	0	3.775	3.750	3.775	3.725	3.800	13,518,500	50,971,375	3.7705	1.023	1.016	1.023	1.009	1.030	49,884,871	1.0218	0.67%
2006-02-24	0	3.750	3.750	3.775	3.625	3.750	19,827,500	73,586,450	3.7113	1.016	1.016	1.023	0.982	1.016	73,165,831	1.0057	3.45%
2006-02-23	0	3.625	3.625	3.650	3.600	3.675	9,155,500	33,416,238	3.6499	0.982	0.982	0.989	0.976	0.996	33,784,883	0.9891	0.00%
2006-02-22	0	3.625	3.600	3.625	3.575	3.625	6,361,000	22,924,713	3.6039	0.982	0.976	0.982	0.969	0.982	23,472,846	0.9766	0.00%
2006-02-21	0	3.625	3.625	3.650	3.625	3.675	4,870,500	17,757,675	3.6460	0.982	0.982	0.989	0.982	0.996	17,972,724	0.9880	0.00%
2006-02-20	0	3.625	3.625	3.650	3.625	3.675	4,017,000	14,668,400	3.6516	0.982	0.982	0.989	0.982	0.996	14,823,207	0.9896	-1.36%
2006-02-17	0	3.675	3.650	3.675	3.600	3.700	10,203,500	37,296,425	3.6553	0.996	0.989	0.996	0.976	1.003	37,652,128	0.9906	2.08%
2006-02-16	0	3.600	3.600	3.650	3.575	3.650	5,751,008	20,734,528	3.6054	0.976	0.976	0.989	0.969	0.989	21,221,903	0.9770	0.70%
2006-02-15	0	3.575	3.550	3.600	3.575	3.625	7,664,100	27,510,563	3.5895	0.969	0.962	0.976	0.969	0.982	28,281,440	0.9727	-0.69%
2006-02-14	0	3.600	3.575	3.600	3.550	3.625	8,679,000	31,086,125	3.5818	0.976	0.969	0.976	0.962	0.982	32,026,541	0.9706	-0.69%
2006-02-13	0	3.625	3.600	3.650	3.600	3.700	4,697,500	17,130,625	3.6468	0.982	0.976	0.989	0.976	1.003	17,334,333	0.9882	-1.36%
2006-02-10	0	3.675	3.675	3.700	3.650	3.725	4,886,500	17,953,738	3.6742	0.996	0.996	1.003	0.989	1.009	18,031,766	0.9957	-0.68%
2006-02-09	0	3.700	3.675	3.700	3.625	3.700	9,396,500	34,512,138	3.6729	1.003	0.996	1.003	0.982	1.003	34,674,202	0.9953	2.07%
2006-02-08	0	3.625	3.625	3.650	3.575	3.650	9,823,310	35,430,390	3.6068	0.982	0.982	0.989	0.969	0.989	36,249,181	0.9774	1.40%
2006-02-07	0	3.575	3.575	3.600	3.550	3.600	6,247,500	22,357,400	3.5786	0.969	0.969	0.976	0.962	0.976	23,054,017	0.9698	-0.69%
2006-02-06	0	3.600	3.575	3.600	3.525	3.600	10,808,500	38,418,700	3.5545	0.976	0.969	0.976	0.955	0.976	39,884,649	0.9632	-0.69%
2006-02-03	0	3.625	3.575	3.625	3.575	3.625	6,478,500	23,325,525	3.6005	0.982	0.969	0.982	0.969	0.982	23,906,435	0.9757	-1.36%
2006-02-02	0	3.675	3.650	3.675	3.625	3.775	14,465,000	53,859,088	3.7234	0.996	0.989	0.996	0.982	1.023	53,377,569	1.0090	-0.68%
2006-02-01	0	3.700	3.675	3.700	3.625	3.700	14,263,000	52,319,388	3.6682	1.003	0.996	1.003	0.982	1.003	52,632,165	0.9941	1.37%
2006-01-27	0	3.650	3.625	3.650	3.550	3.650	11,096,000	39,968,913	3.6021	0.989	0.982	0.989	0.962	0.989	40,945,559	0.9761	2.82%
2006-01-26	0	3.550	3.550	3.575	3.525	3.675	4,646,232	16,573,977	3.5672	0.962	0.962	0.969	0.955	0.996	17,145,148	0.9667	-1.39%
2006-01-25	0	3.600	3.600	3.625	3.575	3.625	5,472,000	19,644,400	3.5900	0.976	0.976	0.982	0.969	0.982	20,192,330	0.9729	0.00%
2006-01-24	0	3.600	3.575	3.600	3.550	3.600	7,835,000	28,156,450	3.5937	0.976	0.969	0.976	0.962	0.976	28,912,081	0.9739	1.41%
2006-01-23	0	3.550	3.550	3.575	3.500	3.575	5,732,000	20,383,312	3.5561	0.962	0.962	0.969	0.948	0.969	21,151,761	0.9637	-2.07%
2006-01-20	0	3.625	3.600	3.625	3.575	3.675	12,608,720	45,624,639	3.6185	0.982	0.976	0.982	0.969	0.996	46,527,675	0.9806	0.69%
2006-01-19	0	3.600	3.575	3.600	3.475	3.600	9,992,500	35,249,225	3.5276	0.976	0.969	0.976	0.942	0.976	36,873,512	0.9559	3.60%
2006-01-18	0	3.475	3.475	3.500	3.450	3.525	9,687,500	33,681,638	3.4768	0.942	0.942	0.948	0.935	0.955	35,748,026	0.9422	-1.42%
2006-01-17	0	3.525	3.525	3.550	3.525	3.625	7,497,500	26,691,900	3.5601	0.955	0.955	0.962	0.955	0.982	27,666,666	0.9648	-1.40%
2006-01-16	0	3.575	3.550	3.575	3.550	3.650	3,526,000	12,705,288	3.6033	0.969	0.962	0.969	0.962	0.989	13,011,359	0.9765	-1.38%
2006-01-13	0	3.625	3.600	3.625	3.550	3.625	5,840,500	21,022,638	3.5995	0.982	0.976	0.982	0.962	0.982	21,552,139	0.9754	1.40%
2006-01-12	0	3.575	3.550	3.575	3.500	3.575	7,046,500	24,975,188	3.5443	0.969	0.962	0.969	0.948	0.969	26,002,422	0.9605	2.14%
2006-01-11	0	3.500	3.500	3.550	3.500	3.625	8,326,000	29,575,638	3.5522	0.948	0.948	0.962	0.948	0.982	30,723,929	0.9626	-2.78%
2006-01-10	0	3.600	3.600	3.625	3.575	3.650	7,260,500	26,219,163	3.6112	0.976	0.976	0.982	0.969	0.989	26,792,108	0.9786	-1.37%
2006-01-09	0	3.650	3.625	3.650	3.625	3.700	6,861,500	25,179,825	3.6697	0.989	0.982	0.989	0.982	1.003	25,319,750	0.9945	-0.68%
2006-01-06	0	3.675	3.675	3.700	3.575	3.700	10,278,500	37,280,563	3.6270	0.996	0.996	1.003	0.969	1.003	37,928,886	0.9829	2.08%
2006-01-05	0	3.600	3.600	3.625	3.575	3.675	8,697,500	31,473,363	3.6187	0.976	0.976	0.982	0.969	0.996	32,094,809	0.9806	-1.37%
2006-01-04	0	3.650	3.650	3.675	3.500	3.675	21,873,500	78,893,375	3.6068	0.989	0.989	0.996	0.948	0.996	80,715,814	0.9774	3.55%
2006-01-03	0	3.525	3.500	3.525	3.425	3.525	7,871,000	27,376,725	3.4782	0.955	0.948	0.955	0.928	0.955	29,044,925	0.9426	2.92%
2005-12-30	0	3.425	3.400	3.425	3.375	3.425	5,428,000	18,476,650	3.4040	0.928	0.921	0.928	0.915	0.928	20,029,965	0.9225	0.00%
2005-12-29	0	3.425	3.425	3.450	3.400	3.475	8,054,000	27,721,863	3.4420	0.928	0.928	0.935	0.921	0.942	29,720,217	0.9328	0.00%
2005-12-28	0	3.425	3.425	3.450	3.350	3.450	11,469,600	39,006,638	3.4009	0.928	0.928	0.935	0.908	0.935	42,324,187	0.9216	1.48%
2005-12-23	0	3.375	3.350	3.375	3.250	3.400	16,357,500	54,659,117	3.3415	0.915	0.908	0.915	0.881	0.921	60,361,119	0.9055	3.85%
2005-12-22	0	3.250	3.250	3.275	3.175	3.275	14,378,900	46,671,265	3.2458	0.881	0.881	0.888	0.860	0.888	53,059,850	0.8796	1.56%
2005-12-21	0	3.200	3.175	3.200	3.175	3.250	5,601,500	17,912,188	3.1977	0.867	0.860	0.867	0.860	0.881	20,670,201	0.8666	0.00%
2005-12-20	0	3.200	3.200	3.225	3.200	3.250	16,853,500	54,292,413	3.2214	0.867	0.867	0.874	0.867	0.881	62,191,418	0.8730	0.79%
2005-12-19	0	3.175	3.175	3.200	3.125	3.200	6,310,000	20,078,888	3.1821	0.860	0.860	0.867	0.847	0.867	23,284,650	0.8623	1.60%
2005-12-16	0	3.125	3.125	3.150	3.125	3.175	5,032,500	15,830,075	3.1456	0.847	0.847	0.854	0.847	0.860	18,570,523	0.8524	-1.57%
2005-12-15	0	3.175	3.150	3.175	3.150	3.200	9,643,500	30,569,913	3.1700	0.860	0.854	0.860	0.854	0.867	35,585,661	0.8591	-0.78%
2005-12-14	0	3.200	3.175	3.200	3.175	3.200	3,639,000	11,598,425	3.1873	0.867	0.860	0.867	0.860	0.867	13,428,342	0.8637	0.00%
2005-12-13	0	3.200	3.175	3.225	3.175	3.225	5,196,000	16,632,025	3.2009	0.867	0.860	0.874	0.860	0.874	19,173,857	0.8674	0.00%
2005-12-12	0	3.200	3.200	3.225	3.200	3.250	4,298,000	13,827,050	3.2171	0.867	0.867	0.874	0.867	0.881	15,860,131	0.8718	0.00%
2005-12-09	0	3.200	3.175	3.225	3.200	3.275	3,460,000	11,107,263	3.2102	0.867	0.860	0.874	0.867	0.888	12,767,811	0.8699	-2.29%
2005-12-08	0	3.275	3.225	3.275	3.200	3.275	4,912,500	15,907,888	3.2382	0.888	0.874	0.888	0.867	0.888	18,127,709	0.8775	0.77%
2005-12-07	0	3.250	3.225	3.250	3.175	3.250	8,243,063	26,647,053	3.2327	0.881	0.874	0.881	0.860	0.881	30,417,882	0.8760	1.56%
2005-12-06	0	3.200	3.200	3.225	3.125	3.250	12,416,000	39,713,288	3.1986	0.867	0.867	0.874	0.847	0.881	45,816,515	0.8668	0.00%
2005-12-05	0	3.200	3.175	3.200	3.150	3.225	3,201,000	10,180,050	3.1803	0.867	0.860	0.867	0.854	0.874	11,812,070	0.8618	0.00%
2005-12-02	0	3.200	3.200	3.225	3.175	3.225	5,273,500	16,865,450	3.1982	0.867	0.867	0.874	0.860	0.874	19,459,842	0.8667	0.00%
2005-12-01	0	3.200	3.175	3.200	3.150	3.200	5,943,500	18,836,250	3.1692	0.867	0.860	0.867	0.854	0.867	21,932,221	0.8588	0.00%
2005-11-30	0	3.200	3.175	3.225	3.175	3.250	10,164,000	32,708,663	3.2181	0.867	0.860	0.874	0.860	0.881	37,506,368	0.8721	0.00%
2005-11-29	0	3.200	3.150	3.175	3.175	3.250	4,754,500	15,173,675	3.1914	0.867	0.854	0.860	0.860	0.881	17,544,670	0.8649	-0.78%
2005-11-28	0	3.225	3.200	3.225	3.175	3.225	6,385,500	20,442,713	3.2014	0.874	0.867	0.874	0.860	0.874	23,563,254	0.8676	0.78%
2005-11-25	0	3.200	3.175	3.200	3.175	3.225	4,455,000	14,240,438	3.1965	0.867	0.860	0.867	0.860	0.874	16,439,479	0.8662	-0.78%
2005-11-24	0	3.225	3.200	3.225	3.200	3.250	8,047,000	26,003,100	3.2314	0.874	0.867	0.874	0.867	0.881	29,694,386	0.8757	-0.77%
2005-11-23	0	3.250	3.225	3.250	3.225	3.300	13,712,000	44,516,550	3.2465	0.881	0.874	0.881	0.874	0.894	50,598,909	0.8798	1.56%
2005-11-22	0	3.200	3.200	3.225	3.175	3.275	5,346,000	17,327,763	3.2413	0.867	0.867	0.874	0.860	0.888	19,727,375	0.8784	-1.54%
2005-11-21	0	3.250	3.225	3.250	3.225	3.275	5,369,500	17,484,565	3.2563	0.881	0.874	0.881	0.874	0.888	19,814,093	0.8824	0.00%
2005-11-18	0	3.250	3.250	3.275	3.200	3.300	11,553,500	37,560,650	3.2510	0.881	0.881	0.888	0.867	0.894	42,633,788	0.8810	1.56%
2005-11-17	0	3.200	3.175	3.200	3.150	3.250	8,399,500	26,803,575	3.1911	0.867	0.860	0.867	0.854	0.881	30,995,153	0.8648	0.00%
2005-11-16	0	3.200	3.175	3.200	3.150	3.250	7,835,000	25,134,788	3.2080	0.867	0.860	0.867	0.854	0.881	28,912,081	0.8694	0.79%
2005-11-15	0	3.175	3.150	3.175	3.100	3.175	7,263,500	22,877,163	3.1496	0.860	0.854	0.860	0.840	0.860	26,803,178	0.8535	0.79%
2005-11-14	0	3.150	3.125	3.150	3.125	3.250	8,078,500	25,700,613	3.1814	0.854	0.847	0.854	0.847	0.881	29,810,625	0.8621	-3.08%
2005-11-11	0	3.250	3.225	3.275	3.250	3.325	9,918,500	32,462,875	3.2730	0.881	0.874	0.888	0.881	0.901	36,600,444	0.8870	-0.76%
2005-11-10	0	3.275	3.250	3.275	3.150	3.300	9,365,500	30,410,938	3.2471	0.888	0.881	0.888	0.854	0.894	34,559,808	0.8800	3.15%
2005-11-09	0	3.175	3.175	3.200	3.125	3.200	10,727,992	34,014,861	3.1707	0.860	0.860	0.867	0.847	0.867	39,587,565	0.8592	0.79%
2005-11-08	0	3.150	3.125	3.150	3.100	3.150	2,843,500	8,892,275	3.1272	0.854	0.847	0.854	0.840	0.854	10,492,853	0.8475	0.00%
2005-11-07	0	3.150	3.125	3.150	3.125	3.275	6,898,500	21,848,475	3.1671	0.854	0.847	0.854	0.847	0.888	25,456,285	0.8583	-3.08%
2005-11-04	0	3.250	3.250	3.275	3.250	3.300	5,342,000	17,520,388	3.2797	0.881	0.881	0.888	0.881	0.894	19,712,615	0.8888	-1.52%
2005-11-03	0	3.300	3.275	3.300	3.225	3.350	9,442,000	31,191,950	3.3035	0.894	0.888	0.894	0.874	0.908	34,842,102	0.8952	2.33%
2005-11-02	0	3.225	3.225	3.250	3.200	3.250	4,328,500	13,981,550	3.2301	0.874	0.874	0.881	0.867	0.881	15,972,679	0.8753	-1.53%
2005-11-01	0	3.275	3.250	3.275	3.100	3.300	12,733,000	40,687,638	3.1954	0.888	0.881	0.888	0.840	0.894	46,986,283	0.8659	5.65%
2005-10-31	0	3.100	3.100	3.125	3.075	3.125	6,154,000	19,156,475	3.1128	0.840	0.840	0.847	0.833	0.847	22,708,991	0.8436	0.00%
2005-10-28	0	3.100	3.075	3.100	3.050	3.100	7,599,700	23,366,465	3.0747	0.840	0.833	0.840	0.827	0.840	28,043,796	0.8332	0.00%
2005-10-27	0	3.100	3.075	3.100	2.950	3.125	18,823,500	57,255,675	3.0417	0.840	0.833	0.840	0.799	0.847	69,460,952	0.8243	2.48%
2005-10-26	0	3.025	3.025	3.050	3.000	3.175	26,623,000	82,479,282	3.0980	0.820	0.820	0.827	0.813	0.860	98,242,034	0.8396	-3.97%
2005-10-25	0	3.150	3.150	3.175	3.150	3.325	26,718,800	86,059,122	3.2209	0.854	0.854	0.860	0.854	0.901	98,595,547	0.8728	-4.55%
2005-10-24	0	3.300	3.275	3.300	3.250	3.375	14,578,500	48,501,713	3.3269	0.894	0.888	0.894	0.881	0.915	53,796,397	0.9016	-2.22%
2005-10-21	0	3.375	3.375	3.400	3.350	3.450	33,436,500	113,934,463	3.4075	0.915	0.915	0.921	0.908	0.935	123,384,658	0.9234	-2.88%
2005-10-20	0	3.475	3.450	3.475	3.375	3.475	15,020,500	51,528,850	3.4306	0.942	0.935	0.942	0.915	0.942	55,427,430	0.9297	3.73%
2005-10-19	0	3.350	3.350	3.375	3.250	3.375	14,982,000	49,476,675	3.3024	0.908	0.908	0.915	0.881	0.915	55,285,360	0.8949	0.75%
2005-10-18	0	3.325	3.275	3.325	3.275	3.325	7,769,900	25,680,443	3.3051	0.901	0.888	0.901	0.888	0.901	28,671,854	0.8957	1.53%
2005-10-17	0	3.275	3.250	3.275	3.225	3.350	11,455,500	37,520,863	3.2754	0.888	0.881	0.888	0.874	0.908	42,272,156	0.8876	0.00%
2005-10-14	0	3.275	3.300	3.325	3.250	3.400	21,477,100	71,232,565	3.3167	0.888	0.894	0.901	0.881	0.921	79,253,051	0.8988	-3.68%
2005-10-13	0	3.400	3.375	3.400	3.375	3.450	26,439,200	90,610,725	3.4271	0.921	0.915	0.921	0.915	0.935	97,563,790	0.9287	-0.73%
2005-10-12	0	3.425	3.425	3.450	3.400	3.600	29,670,700	104,040,408	3.5065	0.928	0.928	0.935	0.921	0.976	109,488,409	0.9502	-4.86%
2005-10-10	0	3.600	3.575	3.600	3.575	3.625	8,998,500	32,372,000	3.5975	0.976	0.969	0.976	0.969	0.982	33,205,534	0.9749	0.00%
2005-10-07	0	3.600	3.575	3.600	3.575	3.650	24,889,500	89,810,188	3.6084	0.976	0.969	0.976	0.969	0.989	91,845,213	0.9778	-1.37%
2005-10-06	0	3.650	3.625	3.650	3.625	3.700	20,078,000	73,539,325	3.6627	0.989	0.982	0.989	0.982	1.003	74,090,206	0.9926	-2.67%
2005-10-05	0	3.750	3.725	3.750	3.725	3.825	10,130,000	38,276,325	3.7785	1.016	1.009	1.016	1.009	1.037	37,380,904	1.0240	-2.60%
2005-10-04	0	3.850	3.825	3.850	3.800	3.850	8,161,900	31,325,228	3.8380	1.043	1.037	1.043	1.030	1.043	30,118,381	1.0401	0.65%
2005-10-03	0	3.825	3.825	3.850	3.725	3.850	13,256,500	50,452,738	3.8059	1.037	1.037	1.043	1.009	1.043	48,918,060	1.0314	2.00%
2005-09-30	0	3.750	3.750	3.775	3.700	3.775	19,108,000	71,492,588	3.7415	1.016	1.016	1.023	1.003	1.023	70,510,791	1.0139	0.67%
2005-09-29	0	3.725	3.700	3.725	3.650	3.725	32,745,300	120,768,378	3.6881	1.009	1.003	1.009	0.989	1.009	120,834,048	0.9995	1.36%
2005-09-28	0	3.675	3.650	3.675	3.650	3.700	4,255,000	15,607,963	3.6681	0.996	0.989	0.996	0.989	1.003	15,701,456	0.9940	0.00%
2005-09-27	0	3.675	3.650	3.675	3.650	3.725	5,140,000	18,952,038	3.6872	0.996	0.989	0.996	0.989	1.009	18,967,211	0.9992	-1.34%
2005-09-26	0	3.725	3.700	3.725	3.675	3.725	3,653,500	13,516,600	3.6996	1.009	1.003	1.009	0.996	1.009	13,481,849	1.0026	2.05%
2005-09-23	0	3.650	3.650	3.675	3.650	3.725	4,763,500	17,616,450	3.6982	0.989	0.989	0.996	0.989	1.009	17,577,881	1.0022	-2.01%
2005-09-22	0	3.725	3.700	3.725	3.700	3.750	11,914,500	44,291,900	3.7175	1.009	1.003	1.009	1.003	1.016	43,965,921	1.0074	0.00%
2005-09-21	0	3.725	3.700	3.725	3.625	3.725	21,940,100	80,972,270	3.6906	1.009	1.003	1.009	0.982	1.009	80,961,576	1.0001	2.76%
2005-09-20	0	3.625	3.625	3.650	3.600	3.800	17,648,400	65,238,413	3.6966	0.982	0.982	0.989	0.976	1.030	65,124,693	1.0017	-2.03%
2005-09-16	0	3.700	3.700	3.725	3.700	3.825	24,907,500	93,252,063	3.7439	1.003	1.003	1.009	1.003	1.037	91,911,635	1.0146	-3.27%
2005-09-15	0	3.825	3.825	3.850	3.800	3.950	14,935,500	57,954,963	3.8803	1.037	1.037	1.043	1.030	1.070	55,113,770	1.0516	-3.16%
2005-09-14	0	3.950	3.950	3.975	3.900	3.975	15,450,500	60,909,650	3.9422	1.070	1.070	1.077	1.057	1.077	57,014,181	1.0683	0.00%
2005-09-13	0	3.950	3.925	3.950	3.850	3.950	13,879,500	54,441,950	3.9225	1.070	1.064	1.070	1.043	1.070	51,217,004	1.0630	1.28%
2005-09-12	0	3.900	3.875	3.900	3.875	3.950	7,685,100	29,980,395	3.9011	1.057	1.050	1.057	1.050	1.070	28,358,932	1.0572	0.00%
2005-09-09	0	3.900	3.900	3.925	3.875	3.925	3,425,500	13,376,163	3.9049	1.057	1.057	1.064	1.050	1.064	12,640,502	1.0582	-1.27%
2005-09-08	0	3.950	3.925	3.950	3.900	3.950	7,787,500	30,551,538	3.9232	1.070	1.064	1.070	1.057	1.070	28,736,800	1.0632	1.28%
2005-09-07	0	3.900	3.900	3.925	3.900	3.975	8,185,000	32,160,763	3.9292	1.057	1.057	1.064	1.057	1.077	30,203,623	1.0648	0.00%
2005-09-06	0	3.900	3.900	3.925	3.850	3.950	9,142,000	35,681,675	3.9030	1.057	1.057	1.064	1.043	1.070	33,735,066	1.0577	0.00%
2005-09-05	0	3.900	3.875	3.900	3.875	3.950	8,707,000	34,099,015	3.9163	1.057	1.050	1.057	1.050	1.070	32,129,865	1.0613	-1.27%
2005-09-02	0	3.950	3.925	3.950	3.900	3.975	21,076,000	83,017,482	3.9390	1.070	1.064	1.070	1.057	1.077	77,772,945	1.0674	-0.63%
2005-09-01	0	3.975	3.950	3.975	3.875	3.975	10,430,700	40,913,743	3.9224	1.077	1.070	1.077	1.050	1.077	38,490,523	1.0630	3.25%
2005-08-31	0	3.850	3.850	3.875	3.800	3.875	7,847,900	30,204,513	3.8487	1.043	1.043	1.050	1.030	1.050	28,959,684	1.0430	0.00%
2005-08-30	0	3.850	3.825	3.850	3.825	3.900	9,676,500	37,327,525	3.8575	1.043	1.037	1.043	1.037	1.057	35,707,435	1.0454	0.65%
2005-08-29	0	3.825	3.825	3.850	3.725	3.850	6,990,500	26,404,288	3.7772	1.037	1.037	1.043	1.009	1.043	25,795,776	1.0236	0.66%
2005-08-26	0	3.800	3.775	3.800	3.725	3.875	20,598,300	77,967,285	3.7851	1.030	1.023	1.030	1.009	1.050	76,010,175	1.0257	-0.65%
2005-08-25	0	3.825	3.800	3.825	3.800	3.950	10,449,500	40,394,938	3.8657	1.037	1.030	1.037	1.030	1.070	38,559,897	1.0476	-2.55%
2005-08-24	0	3.925	3.925	3.950	3.925	4.025	10,669,500	42,403,300	3.9743	1.064	1.064	1.070	1.064	1.091	39,371,723	1.0770	-3.09%
2005-08-23	0	4.050	4.025	4.050	4.025	4.125	22,396,700	91,212,720	4.0726	1.098	1.091	1.098	1.091	1.118	82,646,485	1.1036	-0.61%
2005-08-22	0	4.075	4.075	4.100	4.075	4.150	11,137,700	45,456,205	4.0813	1.104	1.104	1.111	1.104	1.125	41,099,437	1.1060	-0.61%
2005-08-19	0	4.100	4.100	4.125	3.975	4.125	17,978,000	72,797,338	4.0492	1.111	1.111	1.118	1.077	1.118	66,340,956	1.0973	0.61%
2005-08-18	0	4.075	4.050	4.075	4.025	4.175	25,421,000	104,498,388	4.1107	1.104	1.098	1.104	1.091	1.131	93,806,511	1.1140	-1.81%
2005-08-17	0	4.150	4.150	4.175	4.125	4.175	18,102,000	75,242,375	4.1566	1.125	1.125	1.131	1.118	1.131	66,798,531	1.1264	-1.19%
2005-08-16	0	4.200	4.150	4.175	4.100	4.250	43,899,500	183,963,463	4.1906	1.138	1.125	1.131	1.111	1.152	161,994,372	1.1356	2.44%
2005-08-15	0	4.100	4.075	4.100	4.050	4.100	20,335,100	82,776,933	4.0706	1.111	1.104	1.111	1.098	1.111	75,038,936	1.1031	0.61%
2005-08-12	0	4.075	4.050	4.075	4.050	4.100	17,313,000	70,549,725	4.0750	1.104	1.098	1.104	1.098	1.111	63,887,027	1.1043	0.00%
2005-08-11	0	4.075	4.050	4.075	4.025	4.100	36,594,800	148,492,113	4.0577	1.104	1.098	1.104	1.091	1.111	135,039,161	1.0996	1.24%
2005-08-10	0	4.025	4.000	4.025	3.975	4.050	15,252,500	61,309,113	4.0196	1.091	1.084	1.091	1.077	1.098	56,283,538	1.0893	1.26%
2005-08-09	0	3.975	3.975	4.000	3.975	4.050	11,093,000	44,498,450	4.0114	1.077	1.077	1.084	1.077	1.098	40,934,488	1.0871	-1.24%
2005-08-08	0	4.025	4.000	4.025	3.975	4.100	19,116,000	76,881,363	4.0218	1.091	1.084	1.091	1.077	1.111	70,540,312	1.0899	-1.83%
2005-08-05	0	4.100	4.075	4.100	4.050	4.125	37,930,500	155,161,938	4.0907	1.111	1.104	1.111	1.098	1.118	139,968,053	1.1086	0.61%
2005-08-04	0	4.075	4.050	4.075	4.000	4.125	43,679,000	178,268,938	4.0813	1.104	1.098	1.104	1.084	1.118	161,180,701	1.1060	1.87%
2005-08-03	0	4.000	3.975	4.000	3.950	4.025	27,307,500	108,989,263	3.9912	1.084	1.077	1.084	1.070	1.091	100,767,920	1.0816	0.00%
2005-08-02	0	4.000	4.000	4.025	3.975	4.050	43,998,000	176,852,525	4.0196	1.084	1.084	1.091	1.077	1.098	162,357,849	1.0893	1.27%
2005-08-01	0	3.950	3.925	3.950	3.775	3.950	28,806,500	111,736,800	3.8789	1.070	1.064	1.070	1.023	1.070	106,299,408	1.0512	4.64%
2005-07-29	0	3.775	3.775	3.800	3.650	3.800	14,396,500	53,860,413	3.7412	1.023	1.023	1.030	0.989	1.030	53,124,796	1.0138	2.72%
2005-07-28	0	3.675	3.650	3.675	3.650	3.750	14,856,500	54,717,775	3.6831	0.996	0.989	0.996	0.989	1.016	54,822,250	0.9981	0.00%
2005-07-27	0	3.675	3.650	3.675	3.650	3.700	10,061,000	36,897,938	3.6674	0.996	0.989	0.996	0.989	1.003	37,126,286	0.9938	-0.68%
2005-07-26	0	3.700	3.675	3.700	3.675	3.725	6,180,500	22,863,963	3.6994	1.003	0.996	1.003	0.996	1.009	22,806,779	1.0025	-0.67%
2005-07-25	0	3.725	3.725	3.750	3.725	3.825	7,314,000	27,554,963	3.7674	1.009	1.009	1.016	1.009	1.037	26,989,529	1.0210	-2.61%
2005-07-22	0	3.825	3.825	3.850	3.800	3.850	12,160,500	46,568,725	3.8295	1.037	1.037	1.043	1.030	1.043	44,873,690	1.0378	-0.65%
2005-07-21	0	3.850	3.825	3.850	3.775	3.850	24,135,500	91,995,283	3.8116	1.043	1.037	1.043	1.023	1.043	89,062,863	1.0329	1.99%
2005-07-20	0	3.775	3.750	3.775	3.700	3.800	15,733,000	59,372,450	3.7738	1.023	1.016	1.023	1.003	1.030	58,056,640	1.0227	2.03%
2005-07-19	0	3.700	3.700	3.725	3.675	3.775	12,967,500	48,443,713	3.7358	1.003	1.003	1.009	0.996	1.023	47,851,616	1.0124	-1.33%
2005-07-18	0	3.750	3.750	3.800	3.600	3.800	20,715,000	76,914,763	3.7130	1.016	1.016	1.030	0.976	1.030	76,440,812	1.0062	4.17%
2005-07-15	0	3.600	3.575	3.600	3.550	3.675	28,302,500	102,009,738	3.6043	0.976	0.969	0.976	0.962	0.996	104,439,588	0.9767	-2.04%
2005-07-14	0	3.675	3.650	3.675	3.650	3.750	24,854,000	91,526,581	3.6826	0.996	0.989	0.996	0.989	1.016	91,714,214	0.9980	-0.68%
2005-07-13	0	3.700	3.675	3.700	3.650	3.775	27,009,500	100,029,420	3.7035	1.003	0.996	1.003	0.989	1.023	99,668,265	1.0036	-2.63%
2005-07-12	0	3.800	3.775	3.800	3.750	3.825	9,464,600	35,870,433	3.7900	1.030	1.023	1.030	1.016	1.037	34,925,499	1.0271	0.00%
2005-07-11	0	3.800	3.775	3.800	3.750	3.825	9,152,000	34,819,638	3.8046	1.030	1.023	1.030	1.016	1.037	33,771,968	1.0310	0.66%
2005-07-08	0	3.775	3.775	3.800	3.725	3.800	32,452,300	122,060,310	3.7612	1.023	1.023	1.030	1.009	1.030	119,752,843	1.0193	0.00%
2005-07-07	0	3.775	3.775	3.800	3.750	3.850	29,213,500	111,053,438	3.8014	1.023	1.023	1.030	1.016	1.043	107,801,287	1.0302	-1.31%
2005-07-06	0	3.825	3.825	3.850	3.800	3.875	12,254,000	47,025,925	3.8376	1.037	1.037	1.043	1.030	1.050	45,218,716	1.0400	-0.65%
2005-07-05	0	3.850	3.825	3.850	3.775	3.875	25,828,000	99,040,063	3.8346	1.043	1.037	1.043	1.023	1.050	95,308,389	1.0392	0.65%
2005-07-04	0	3.825	3.800	3.825	3.775	3.825	35,811,000	136,072,950	3.7998	1.037	1.030	1.037	1.023	1.037	132,146,846	1.0297	0.00%
2005-06-30	0	3.825	3.800	3.825	3.700	3.925	255,266,000	981,227,125	3.8439	1.037	1.030	1.037	1.003	1.064	941,961,875	1.0417