Prices and Webb-site Total Returns

Greenland Hong Kong Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00337	2006-10-10			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	0.225	0.221	0.230	0.218	0.235	2,273,410	520,733	0.2291	0.225	0.221	0.230	0.218	0.235	2,273,410	0.2291	3.21%
2026-02-02	0	0.218	0.218	0.226	0.218	0.226	4,107,000	915,891	0.2230	0.218	0.218	0.226	0.218	0.226	4,107,000	0.2230	-4.39%
2026-01-30	0	0.228	0.228	0.229	0.228	0.238	4,160,025	968,777	0.2329	0.228	0.228	0.229	0.228	0.238	4,160,025	0.2329	-6.56%
2026-01-29	0	0.244	0.239	0.244	0.210	0.285	16,981,125	4,154,004	0.2446	0.244	0.239	0.244	0.210	0.285	16,981,125	0.2446	16.19%
2026-01-28	0	0.210	0.210	0.216	0.205	0.218	1,887,000	400,322	0.2121	0.210	0.210	0.216	0.205	0.218	1,887,000	0.2121	2.44%
2026-01-27	0	0.205	0.205	0.209	0.201	0.209	495,400	100,703	0.2033	0.205	0.205	0.209	0.201	0.209	495,400	0.2033	0.00%
2026-01-26	0	0.205	0.205	0.207	0.199	0.208	2,882,000	584,024	0.2026	0.205	0.205	0.207	0.199	0.208	2,882,000	0.2026	-0.97%
2026-01-23	0	0.207	0.206	0.207	0.201	0.210	1,355,000	276,396	0.2040	0.207	0.206	0.207	0.201	0.210	1,355,000	0.2040	1.47%
2026-01-22	0	0.204	0.204	0.207	0.203	0.213	2,709,000	561,532	0.2073	0.204	0.204	0.207	0.203	0.213	2,709,000	0.2073	-7.27%
2026-01-21	0	0.220	0.216	0.220	0.216	0.224	1,108,000	245,507	0.2216	0.220	0.216	0.220	0.216	0.224	1,108,000	0.2216	-4.35%
2026-01-20	0	0.230	0.226	0.230	0.226	0.233	284,000	65,530	0.2307	0.230	0.226	0.230	0.226	0.233	284,000	0.2307	0.44%
2026-01-19	0	0.229	0.227	0.230	0.226	0.230	298,000	67,451	0.2263	0.229	0.227	0.230	0.226	0.230	298,000	0.2263	0.88%
2026-01-16	0	0.227	0.227	0.229	0.227	0.229	580,000	131,756	0.2272	0.227	0.227	0.229	0.227	0.229	580,000	0.2272	0.00%
2026-01-15	0	0.227	0.226	0.233	0.226	0.233	1,044,000	238,059	0.2280	0.227	0.226	0.233	0.226	0.233	1,044,000	0.2280	-0.44%
2026-01-14	0	0.228	0.222	0.228	0.220	0.235	2,656,000	599,192	0.2256	0.228	0.222	0.228	0.220	0.235	2,656,000	0.2256	-2.15%
2026-01-13	0	0.233	0.228	0.233	0.230	0.240	1,921,000	452,633	0.2356	0.233	0.228	0.233	0.230	0.240	1,921,000	0.2356	1.30%
2026-01-09	0	0.230	0.225	0.230	0.220	0.238	4,751,000	1,077,953	0.2269	0.230	0.225	0.230	0.220	0.238	4,751,000	0.2269	4.07%
2026-01-08	0	0.221	0.220	0.223	0.219	0.221	885,000	194,750	0.2201	0.221	0.220	0.223	0.219	0.221	885,000	0.2201	-1.78%
2026-01-07	0	0.225	0.225	0.228	0.225	0.233	377,000	85,120	0.2258	0.225	0.225	0.228	0.225	0.233	377,000	0.2258	-1.32%
2026-01-06	0	0.228	0.228	0.230	0.220	0.240	6,474,000	1,510,488	0.2333	0.228	0.228	0.230	0.220	0.240	6,474,000	0.2333	1.79%
2026-01-05	0	0.224	0.224	0.227	0.221	0.238	3,018,400	702,813	0.2328	0.224	0.224	0.227	0.221	0.238	3,018,400	0.2328	1.82%
2025-12-31	0	0.220	0.219	0.220	0.220	0.226	1,754,000	390,102	0.2224	0.220	0.219	0.220	0.220	0.226	1,754,000	0.2224	-0.45%
2025-12-30	0	0.221	0.219	0.222	0.217	0.223	3,661,000	806,694	0.2203	0.221	0.219	0.222	0.217	0.223	3,661,000	0.2203	1.84%
2025-12-29	0	0.217	0.215	0.217	0.209	0.220	3,770,000	812,386	0.2155	0.217	0.215	0.217	0.209	0.220	3,770,000	0.2155	4.83%
2025-12-24	0	0.207	0.207	0.210	0.198	0.210	3,673,000	754,563	0.2054	0.207	0.207	0.210	0.198	0.210	3,673,000	0.2054	4.55%
2025-12-23	0	0.198	0.186	0.199	0.180	0.199	1,280,000	235,960	0.1843	0.198	0.186	0.199	0.180	0.199	1,280,000	0.1843	0.51%
2025-12-22	0	0.197	0.193	0.197	0.193	0.201	128,000	24,849	0.1941	0.197	0.193	0.197	0.193	0.201	128,000	0.1941	1.55%
2025-12-19	0	0.194	0.193	0.194	0.191	0.195	2,418,000	470,674	0.1947	0.194	0.193	0.194	0.191	0.195	2,418,000	0.1947	-0.51%
2025-12-18	0	0.195	0.193	0.195	0.188	0.195	324,000	61,911	0.1911	0.195	0.193	0.195	0.188	0.195	324,000	0.1911	2.09%
2025-12-17	0	0.191	0.188	0.193	0.186	0.195	1,972,000	375,142	0.1902	0.191	0.188	0.193	0.186	0.195	1,972,000	0.1902	0.53%
2025-12-16	0	0.190	0.190	0.194	0.190	0.200	2,716,000	529,131	0.1948	0.190	0.190	0.194	0.190	0.200	2,716,000	0.1948	-5.47%
2025-12-15	0	0.201	0.201	0.202	0.201	0.209	253,000	51,304	0.2028	0.201	0.201	0.202	0.201	0.209	253,000	0.2028	-0.50%
2025-12-12	0	0.202	0.202	0.212	0.199	0.213	1,181,000	239,970	0.2032	0.202	0.202	0.212	0.199	0.213	1,181,000	0.2032	0.00%
2025-12-11	0	0.202	0.196	0.210	0.198	0.215	1,823,000	376,741	0.2067	0.202	0.196	0.210	0.198	0.215	1,823,000	0.2067	-0.49%
2025-12-10	0	0.203	0.200	0.205	0.190	0.208	1,801,000	356,561	0.1980	0.203	0.200	0.205	0.190	0.208	1,801,000	0.1980	4.64%
2025-12-09	0	0.194	0.192	0.203	0.193	0.195	1,323,000	256,444	0.1938	0.194	0.192	0.203	0.193	0.195	1,323,000	0.1938	-1.02%
2025-12-08	0	0.196	0.193	0.196	0.193	0.197	384,000	74,116	0.1930	0.196	0.193	0.196	0.193	0.197	384,000	0.1930	1.03%
2025-12-05	0	0.194	0.193	0.196	0.193	0.200	599,000	116,326	0.1942	0.194	0.193	0.196	0.193	0.200	599,000	0.1942	-0.51%
2025-12-04	0	0.195	0.193	0.195	0.188	0.195	1,046,000	200,947	0.1921	0.195	0.193	0.195	0.188	0.195	1,046,000	0.1921	2.63%
2025-12-03	0	0.190	0.186	0.191	0.186	0.192	510,000	96,157	0.1885	0.190	0.186	0.191	0.186	0.192	510,000	0.1885	0.00%
2025-12-02	0	0.190	0.188	0.190	0.188	0.190	2,196,000	416,789	0.1898	0.190	0.188	0.190	0.188	0.190	2,196,000	0.1898	0.00%
2025-12-01	0	0.190	0.190	0.191	0.189	0.200	1,230,000	234,503	0.1907	0.190	0.190	0.191	0.189	0.200	1,230,000	0.1907	0.00%
2025-11-28	0	0.190	0.188	0.190	0.190	0.191	205,800	39,122	0.1901	0.190	0.188	0.190	0.190	0.191	205,800	0.1901	2.15%
2025-11-27	0	0.186	0.186	0.190	0.186	0.197	4,664,000	887,584	0.1903	0.186	0.186	0.190	0.186	0.197	4,664,000	0.1903	-5.10%
2025-11-26	0	0.196	0.195	0.199	0.196	0.200	2,045,000	403,664	0.1974	0.196	0.195	0.199	0.196	0.200	2,045,000	0.1974	-2.00%
2025-11-25	0	0.200	0.193	0.200	0.191	0.217	3,655,000	732,729	0.2005	0.200	0.193	0.200	0.191	0.217	3,655,000	0.2005	-3.85%
2025-11-24	0	0.208	0.206	0.208	0.204	0.209	935,000	192,407	0.2058	0.208	0.206	0.208	0.204	0.209	935,000	0.2058	1.96%
2025-11-21	0	0.204	0.204	0.208	0.204	0.214	314,000	64,795	0.2064	0.204	0.204	0.208	0.204	0.214	314,000	0.2064	-1.92%
2025-11-20	0	0.208	0.208	0.211	0.205	0.218	1,577,000	332,393	0.2108	0.208	0.208	0.211	0.205	0.218	1,577,000	0.2108	0.00%
2025-11-19	0	0.208	0.207	0.209	0.207	0.225	418,000	87,438	0.2092	0.208	0.207	0.209	0.207	0.225	418,000	0.2092	-0.95%
2025-11-18	0	0.210	0.209	0.210	0.210	0.218	2,183,000	470,067	0.2153	0.210	0.209	0.210	0.210	0.218	2,183,000	0.2153	-3.67%
2025-11-17	0	0.218	0.217	0.220	0.218	0.229	321,000	70,707	0.2203	0.218	0.217	0.220	0.218	0.229	321,000	0.2203	-1.36%
2025-11-14	0	0.221	0.221	0.223	0.221	0.227	412,000	92,275	0.2240	0.221	0.221	0.223	0.221	0.227	412,000	0.2240	-1.34%
2025-11-13	0	0.224	0.219	0.224	0.216	0.226	965,025	213,593	0.2213	0.224	0.219	0.224	0.216	0.226	965,025	0.2213	1.36%
2025-11-12	0	0.221	0.217	0.223	0.221	0.226	628,000	141,414	0.2252	0.221	0.217	0.223	0.221	0.226	628,000	0.2252	-2.21%
2025-11-11	0	0.226	0.225	0.226	0.216	0.229	428,000	94,952	0.2219	0.226	0.225	0.226	0.216	0.229	428,000	0.2219	2.73%
2025-11-10	0	0.220	0.218	0.220	0.211	0.222	1,745,000	378,185	0.2167	0.220	0.218	0.220	0.211	0.222	1,745,000	0.2167	3.77%
2025-11-07	0	0.212	0.212	0.213	0.211	0.216	250,000	53,110	0.2124	0.212	0.212	0.213	0.211	0.216	250,000	0.2124	-0.93%
2025-11-06	0	0.214	0.214	0.215	0.209	0.216	1,250,000	266,797	0.2134	0.214	0.214	0.215	0.209	0.216	1,250,000	0.2134	2.39%
2025-11-05	0	0.209	0.209	0.210	0.200	0.210	1,674,000	342,228	0.2044	0.209	0.209	0.210	0.200	0.210	1,674,000	0.2044	0.00%
2025-11-04	0	0.209	0.209	0.210	0.205	0.210	934,000	192,691	0.2063	0.209	0.209	0.210	0.205	0.210	934,000	0.2063	0.97%
2025-11-03	0	0.207	0.207	0.209	0.207	0.210	493,000	103,115	0.2092	0.207	0.207	0.209	0.207	0.210	493,000	0.2092	-0.96%
2025-10-31	0	0.209	0.205	0.209	0.207	0.210	334,000	69,637	0.2085	0.209	0.205	0.209	0.207	0.210	334,000	0.2085	-0.48%
2025-10-30	0	0.210	0.208	0.210	0.207	0.212	1,858,000	387,514	0.2086	0.210	0.208	0.210	0.207	0.212	1,858,000	0.2086	0.00%
2025-10-28	0	0.210	0.211	0.212	0.209	0.221	3,611,000	773,639	0.2142	0.210	0.211	0.212	0.209	0.221	3,611,000	0.2142	-5.41%
2025-10-27	0	0.222	0.221	0.222	0.216	0.225	287,000	63,893	0.2226	0.222	0.221	0.222	0.216	0.225	287,000	0.2226	0.91%
2025-10-24	0	0.220	0.220	0.225	0.218	0.225	335,000	74,635	0.2228	0.220	0.220	0.225	0.218	0.225	335,000	0.2228	-2.22%
2025-10-23	0	0.225	0.222	0.225	0.215	0.225	341,000	74,574	0.2187	0.225	0.222	0.225	0.215	0.225	341,000	0.2187	0.45%
2025-10-22	0	0.224	0.224	0.225	0.224	0.229	1,475,000	332,447	0.2254	0.224	0.224	0.225	0.224	0.229	1,475,000	0.2254	-3.03%
2025-10-21	0	0.231	0.221	0.225	0.213	0.232	3,304,000	727,166	0.2201	0.231	0.221	0.225	0.213	0.232	3,304,000	0.2201	5.00%
2025-10-20	0	0.220	0.214	0.220	0.209	0.224	8,674,000	1,862,212	0.2147	0.220	0.214	0.220	0.209	0.224	8,674,000	0.2147	-1.79%
2025-10-17	0	0.224	0.224	0.225	0.218	0.225	3,761,000	831,783	0.2212	0.224	0.224	0.225	0.218	0.225	3,761,000	0.2212	-1.32%
2025-10-16	0	0.227	0.227	0.229	0.225	0.234	2,557,000	582,836	0.2279	0.227	0.227	0.229	0.225	0.234	2,557,000	0.2279	-2.99%
2025-10-15	0	0.234	0.234	0.235	0.225	0.238	2,825,000	660,323	0.2337	0.234	0.234	0.235	0.225	0.238	2,825,000	0.2337	4.00%
2025-10-14	0	0.225	0.225	0.231	0.225	0.235	1,519,000	347,508	0.2288	0.225	0.225	0.231	0.225	0.235	1,519,000	0.2288	-1.32%
2025-10-13	0	0.228	0.228	0.230	0.216	0.235	2,240,000	501,539	0.2239	0.228	0.228	0.230	0.216	0.235	2,240,000	0.2239	-2.98%
2025-10-10	0	0.235	0.231	0.235	0.230	0.239	1,259,000	295,413	0.2346	0.235	0.231	0.235	0.230	0.239	1,259,000	0.2346	-0.42%
2025-10-09	0	0.236	0.231	0.237	0.227	0.240	2,889,000	668,312	0.2313	0.236	0.231	0.237	0.227	0.240	2,889,000	0.2313	1.29%
2025-10-08	0	0.233	0.233	0.234	0.224	0.237	21,065,000	4,795,778	0.2277	0.233	0.233	0.234	0.224	0.237	21,065,000	0.2277	-1.69%
2025-10-06	0	0.237	0.235	0.239	0.230	0.244	10,187,000	2,394,303	0.2350	0.237	0.235	0.239	0.230	0.244	10,187,000	0.2350	-2.47%
2025-10-03	0	0.243	0.242	0.243	0.237	0.246	4,431,000	1,075,853	0.2428	0.243	0.242	0.243	0.237	0.246	4,431,000	0.2428	-2.41%
2025-10-02	0	0.249	0.249	0.255	0.245	0.260	6,698,000	1,680,873	0.2510	0.249	0.249	0.255	0.245	0.260	6,698,000	0.2510	-4.23%
2025-09-30	0	0.260	0.260	0.265	0.250	0.265	2,267,000	582,460	0.2569	0.260	0.260	0.265	0.250	0.265	2,267,000	0.2569	0.00%
2025-09-29	0	0.260	0.255	0.260	0.245	0.275	9,290,000	2,408,176	0.2592	0.260	0.255	0.260	0.245	0.275	9,290,000	0.2592	6.12%
2025-09-26	0	0.245	0.241	0.242	0.235	0.249	1,734,000	422,693	0.2438	0.245	0.241	0.242	0.235	0.249	1,734,000	0.2438	4.26%
2025-09-25	0	0.235	0.235	0.238	0.232	0.240	4,597,000	1,082,566	0.2355	0.235	0.235	0.238	0.232	0.240	4,597,000	0.2355	-1.67%
2025-09-24	0	0.239	0.236	0.240	0.235	0.249	4,917,000	1,173,068	0.2386	0.239	0.236	0.240	0.235	0.249	4,917,000	0.2386	1.70%
2025-09-23	0	0.235	0.235	0.239	0.235	0.248	3,316,000	786,214	0.2371	0.235	0.235	0.239	0.235	0.248	3,316,000	0.2371	-4.47%
2025-09-22	0	0.246	0.245	0.248	0.244	0.250	2,671,000	659,259	0.2468	0.246	0.245	0.248	0.244	0.250	2,671,000	0.2468	-1.60%
2025-09-19	0	0.250	0.250	0.260	0.241	0.260	3,916,000	969,236	0.2475	0.250	0.250	0.260	0.241	0.260	3,916,000	0.2475	0.81%
2025-09-18	0	0.248	0.248	0.250	0.245	0.265	10,354,000	2,602,504	0.2514	0.248	0.248	0.250	0.245	0.265	10,354,000	0.2514	-6.42%
2025-09-17	0	0.265	0.265	0.270	0.250	0.270	9,541,000	2,485,165	0.2605	0.265	0.265	0.270	0.250	0.270	9,541,000	0.2605	1.92%
2025-09-16	0	0.260	0.260	0.265	0.255	0.285	3,748,000	986,385	0.2632	0.260	0.260	0.265	0.255	0.285	3,748,000	0.2632	-3.70%
2025-09-15	0	0.270	0.265	0.270	0.255	0.275	4,697,000	1,246,460	0.2654	0.270	0.265	0.270	0.255	0.275	4,697,000	0.2654	-1.82%
2025-09-12	0	0.275	0.270	0.275	0.246	0.280	35,012,000	9,196,064	0.2627	0.275	0.270	0.275	0.246	0.280	35,012,000	0.2627	11.34%
2025-09-11	0	0.247	0.247	0.248	0.244	0.250	3,571,000	886,354	0.2482	0.247	0.247	0.248	0.244	0.250	3,571,000	0.2482	0.82%
2025-09-10	0	0.245	0.245	0.249	0.238	0.255	4,303,000	1,056,712	0.2456	0.245	0.245	0.249	0.238	0.255	4,303,000	0.2456	-2.00%
2025-09-09	0	0.250	0.245	0.250	0.240	0.255	6,448,000	1,603,957	0.2488	0.250	0.245	0.250	0.240	0.255	6,448,000	0.2488	4.17%
2025-09-08	0	0.240	0.240	0.242	0.229	0.240	4,135,000	975,739	0.2360	0.240	0.240	0.242	0.229	0.240	4,135,000	0.2360	4.80%
2025-09-05	0	0.229	0.229	0.230	0.219	0.234	1,666,000	380,084	0.2281	0.229	0.229	0.230	0.219	0.234	1,666,000	0.2281	4.57%
2025-09-04	0	0.219	0.219	0.220	0.215	0.235	1,767,000	383,554	0.2171	0.219	0.219	0.220	0.215	0.235	1,767,000	0.2171	0.46%
2025-09-03	0	0.218	0.218	0.220	0.217	0.226	2,551,000	560,143	0.2196	0.218	0.218	0.220	0.217	0.226	2,551,000	0.2196	-1.80%
2025-09-02	0	0.222	0.222	0.230	0.222	0.228	463,000	104,018	0.2247	0.222	0.222	0.230	0.222	0.228	463,000	0.2247	-2.20%
2025-09-01	0	0.227	0.227	0.230	0.221	0.233	8,037,000	1,819,479	0.2264	0.227	0.227	0.230	0.221	0.233	8,037,000	0.2264	-2.58%
2025-08-29	0	0.233	0.233	0.238	0.233	0.248	1,460,000	348,304	0.2386	0.233	0.233	0.238	0.233	0.248	1,460,000	0.2386	-1.27%
2025-08-28	0	0.236	0.235	0.241	0.235	0.246	3,356,000	809,486	0.2412	0.236	0.235	0.241	0.235	0.246	3,356,000	0.2412	0.43%
2025-08-27	0	0.235	0.235	0.236	0.235	0.249	3,055,000	738,073	0.2416	0.235	0.235	0.236	0.235	0.249	3,055,000	0.2416	-2.89%
2025-08-26	0	0.242	0.239	0.242	0.237	0.248	3,497,000	846,569	0.2421	0.242	0.239	0.242	0.237	0.248	3,497,000	0.2421	-2.02%
2025-08-25	0	0.247	0.247	0.250	0.241	0.275	17,089,145	4,351,081	0.2546	0.247	0.247	0.250	0.241	0.275	17,089,145	0.2546	6.01%
2025-08-22	0	0.233	0.233	0.237	0.231	0.239	2,509,000	584,434	0.2329	0.233	0.233	0.237	0.231	0.239	2,509,000	0.2329	-0.85%
2025-08-21	0	0.235	0.234	0.235	0.230	0.241	2,808,595	659,175	0.2347	0.235	0.234	0.235	0.230	0.241	2,808,595	0.2347	-0.42%
2025-08-20	0	0.236	0.236	0.240	0.234	0.248	6,866,000	1,628,947	0.2372	0.236	0.236	0.240	0.234	0.248	6,866,000	0.2372	-2.88%
2025-08-19	0	0.243	0.243	0.248	0.240	0.250	4,752,000	1,153,842	0.2428	0.243	0.243	0.248	0.240	0.250	4,752,000	0.2428	-0.82%
2025-08-18	0	0.245	0.245	0.248	0.242	0.260	6,631,000	1,643,241	0.2478	0.245	0.245	0.248	0.242	0.260	6,631,000	0.2478	1.66%
2025-08-15	0	0.241	0.241	0.247	0.240	0.255	2,436,000	602,683	0.2474	0.241	0.241	0.247	0.240	0.255	2,436,000	0.2474	-2.03%
2025-08-14	0	0.246	0.246	0.249	0.240	0.255	8,916,000	2,206,773	0.2475	0.246	0.246	0.249	0.240	0.255	8,916,000	0.2475	2.93%
2025-08-13	0	0.239	0.237	0.240	0.222	0.242	11,931,845	2,729,490	0.2288	0.239	0.237	0.240	0.222	0.242	11,931,845	0.2288	7.66%
2025-08-12	0	0.222	0.222	0.225	0.222	0.238	5,894,000	1,323,259	0.2245	0.222	0.222	0.225	0.222	0.238	5,894,000	0.2245	-3.48%
2025-08-11	0	0.230	0.230	0.234	0.230	0.244	4,503,000	1,061,155	0.2357	0.230	0.230	0.234	0.230	0.244	4,503,000	0.2357	-4.56%
2025-08-08	0	0.241	0.240	0.243	0.236	0.247	5,362,000	1,300,197	0.2425	0.241	0.240	0.243	0.236	0.247	5,362,000	0.2425	1.26%
2025-08-07	0	0.238	0.238	0.240	0.222	0.248	12,877,050	3,033,804	0.2356	0.238	0.238	0.240	0.222	0.248	12,877,050	0.2356	6.25%
2025-08-06	0	0.224	0.224	0.229	0.224	0.233	5,407,000	1,230,790	0.2276	0.224	0.224	0.229	0.224	0.233	5,407,000	0.2276	-4.68%
2025-08-05	0	0.235	0.232	0.235	0.231	0.238	3,502,752	820,008	0.2341	0.235	0.232	0.235	0.231	0.238	3,502,752	0.2341	-0.42%
2025-08-04	0	0.236	0.236	0.237	0.230	0.241	4,157,000	977,344	0.2351	0.236	0.236	0.237	0.230	0.241	4,157,000	0.2351	0.43%
2025-08-01	0	0.235	0.235	0.239	0.234	0.250	10,262,000	2,478,145	0.2415	0.235	0.235	0.239	0.234	0.250	10,262,000	0.2415	-6.00%
2025-07-31	0	0.250	0.250	0.255	0.246	0.280	21,965,000	5,617,731	0.2558	0.250	0.250	0.255	0.246	0.280	21,965,000	0.2558	-10.71%
2025-07-30	0	0.280	0.275	0.280	0.260	0.295	23,259,000	6,451,405	0.2774	0.280	0.275	0.280	0.260	0.295	23,259,000	0.2774	1.82%
2025-07-29	0	0.275	0.270	0.275	0.260	0.275	10,357,000	2,786,235	0.2690	0.275	0.270	0.275	0.260	0.275	10,357,000	0.2690	-1.79%
2025-07-28	0	0.280	0.275	0.280	0.270	0.290	13,316,001	3,711,185	0.2787	0.280	0.275	0.280	0.270	0.290	13,316,001	0.2787	-1.75%
2025-07-25	0	0.285	0.280	0.285	0.275	0.295	8,026,000	2,272,260	0.2831	0.285	0.280	0.285	0.275	0.295	8,026,000	0.2831	-1.72%
2025-07-24	0	0.290	0.285	0.290	0.260	0.300	27,567,000	7,871,550	0.2855	0.290	0.285	0.290	0.260	0.300	27,567,000	0.2855	9.43%
2025-07-23	0	0.265	0.265	0.275	0.255	0.295	26,046,445	7,199,875	0.2764	0.265	0.265	0.275	0.255	0.295	26,046,445	0.2764	1.92%
2025-07-22	0	0.260	0.255	0.260	0.255	0.275	8,498,980	2,197,214	0.2585	0.260	0.255	0.260	0.255	0.275	8,498,980	0.2585	-3.70%
2025-07-21	0	0.270	0.260	0.270	0.255	0.275	9,057,025	2,425,261	0.2678	0.270	0.260	0.270	0.255	0.275	9,057,025	0.2678	0.00%
2025-07-18	0	0.270	0.265	0.270	0.260	0.290	17,637,269	4,759,578	0.2699	0.270	0.265	0.270	0.260	0.290	17,637,269	0.2699	-6.90%
2025-07-17	0	0.290	0.285	0.290	0.280	0.295	11,821,000	3,404,570	0.2880	0.290	0.285	0.290	0.280	0.295	11,821,000	0.2880	3.57%
2025-07-16	0	0.280	0.280	0.290	0.280	0.340	40,181,518	12,081,155	0.3007	0.280	0.280	0.290	0.280	0.340	40,181,518	0.3007	-17.65%
2025-07-15	0	0.340	0.335	0.340	0.310	0.385	73,476,482	25,395,571	0.3456	0.340	0.335	0.340	0.310	0.385	73,476,482	0.3456	-8.11%
2025-07-14	0	0.370	0.365	0.370	0.310	0.380	73,226,000	25,797,863	0.3523	0.370	0.365	0.370	0.310	0.380	73,226,000	0.3523	27.59%
2025-07-11	0	0.290	0.290	0.295	0.270	0.325	40,077,000	11,797,750	0.2944	0.290	0.290	0.295	0.270	0.325	40,077,000	0.2944	13.73%
2025-07-10	0	0.255	0.250	0.255	0.215	0.260	29,679,000	7,131,891	0.2403	0.255	0.250	0.255	0.215	0.260	29,679,000	0.2403	18.60%
2025-07-09	0	0.215	0.210	0.215	0.194	0.244	8,418,000	1,818,066	0.2160	0.215	0.210	0.215	0.194	0.244	8,418,000	0.2160	11.40%
2025-07-08	0	0.193	0.193	0.194	0.181	0.193	5,789,000	1,089,299	0.1882	0.193	0.193	0.194	0.181	0.193	5,789,000	0.1882	4.32%
2025-07-07	0	0.185	0.184	0.185	0.180	0.185	1,972,000	361,594	0.1834	0.185	0.184	0.185	0.180	0.185	1,972,000	0.1834	3.35%
2025-07-04	0	0.179	0.179	0.184	0.176	0.184	1,466,000	261,817	0.1786	0.179	0.179	0.184	0.176	0.184	1,466,000	0.1786	-0.56%
2025-07-03	0	0.180	0.178	0.180	0.174	0.187	4,653,375	825,490	0.1774	0.180	0.178	0.180	0.174	0.187	4,653,375	0.1774	4.65%
2025-07-02	0	0.172	0.168	0.172	0.164	0.174	2,006,000	342,233	0.1706	0.172	0.168	0.172	0.164	0.174	2,006,000	0.1706	2.99%
2025-06-30	0	0.167	0.167	0.170	0.167	0.177	333,000	56,338	0.1692	0.167	0.167	0.170	0.167	0.177	333,000	0.1692	1.21%
2025-06-27	0	0.165	0.162	0.165	0.162	0.167	2,305,000	378,966	0.1644	0.165	0.162	0.165	0.162	0.167	2,305,000	0.1644	-0.60%
2025-06-26	0	0.166	0.165	0.166	0.165	0.183	5,209,000	881,585	0.1692	0.166	0.165	0.166	0.165	0.183	5,209,000	0.1692	-6.21%
2025-06-25	0	0.177	0.177	0.178	0.170	0.178	4,419,000	776,558	0.1757	0.177	0.177	0.178	0.170	0.178	4,419,000	0.1757	7.27%
2025-06-24	0	0.165	0.165	0.174	0.161	0.168	3,116,000	516,233	0.1657	0.165	0.165	0.174	0.161	0.168	3,116,000	0.1657	2.48%
2025-06-23	0	0.161	0.161	0.162	0.160	0.163	1,040,000	167,533	0.1611	0.161	0.161	0.162	0.160	0.163	1,040,000	0.1611	-0.62%
2025-06-20	0	0.162	0.161	0.162	0.161	0.165	690,000	111,829	0.1621	0.162	0.161	0.162	0.161	0.165	690,000	0.1621	-1.82%
2025-06-19	0	0.165	0.163	0.165	0.163	0.170	2,814,000	462,307	0.1643	0.165	0.163	0.165	0.163	0.170	2,814,000	0.1643	-1.20%
2025-06-18	0	0.167	0.167	0.169	0.166	0.169	2,897,000	486,765	0.1680	0.167	0.167	0.169	0.166	0.169	2,897,000	0.1680	-1.76%
2025-06-17	0	0.170	0.169	0.170	0.169	0.173	1,405,000	239,134	0.1702	0.170	0.169	0.170	0.169	0.173	1,405,000	0.1702	-1.73%
2025-06-16	0	0.173	0.173	0.175	0.169	0.176	5,237,000	897,501	0.1714	0.173	0.173	0.175	0.169	0.176	5,237,000	0.1714	1.76%
2025-06-13	0	0.170	0.170	0.171	0.169	0.173	1,153,000	196,025	0.1700	0.170	0.170	0.171	0.169	0.173	1,153,000	0.1700	-1.73%
2025-06-12	0	0.173	0.173	0.174	0.172	0.174	197,000	34,030	0.1727	0.173	0.173	0.174	0.172	0.174	197,000	0.1727	0.58%
2025-06-11	0	0.172	0.171	0.172	0.170	0.175	3,298,000	567,833	0.1722	0.172	0.171	0.172	0.170	0.175	3,298,000	0.1722	-1.71%
2025-06-10	0	0.175	0.176	0.177	0.173	0.179	1,466,000	258,358	0.1762	0.175	0.176	0.177	0.173	0.179	1,466,000	0.1762	-2.23%
2025-06-09	0	0.179	0.179	0.180	0.172	0.179	1,349,000	237,242	0.1759	0.179	0.179	0.180	0.172	0.179	1,349,000	0.1759	0.00%
2025-06-06	0	0.179	0.179	0.181	0.178	0.184	370,000	66,290	0.1792	0.179	0.179	0.181	0.178	0.184	370,000	0.1792	0.56%
2025-06-05	0	0.178	0.177	0.180	0.174	0.179	2,076,000	367,723	0.1771	0.178	0.177	0.180	0.174	0.179	2,076,000	0.1771	2.89%
2025-06-04	0	0.173	0.173	0.176	0.170	0.176	1,669,001	289,787	0.1736	0.173	0.173	0.176	0.170	0.176	1,669,001	0.1736	0.58%
2025-06-03	0	0.172	0.170	0.173	0.168	0.178	3,296,000	570,514	0.1731	0.172	0.170	0.173	0.168	0.178	3,296,000	0.1731	-1.15%
2025-06-02	0	0.174	0.174	0.177	0.170	0.177	3,704,000	648,697	0.1751	0.174	0.174	0.177	0.170	0.177	3,704,000	0.1751	-1.14%
2025-05-30	0	0.176	0.173	0.177	0.173	0.177	1,257,000	220,358	0.1753	0.176	0.173	0.177	0.173	0.177	1,257,000	0.1753	-0.56%
2025-05-29	0	0.177	0.170	0.177	0.168	0.177	958,000	165,909	0.1732	0.177	0.170	0.177	0.168	0.177	958,000	0.1732	4.12%
2025-05-28	0	0.170	0.170	0.175	0.163	0.174	3,066,000	528,398	0.1723	0.170	0.170	0.175	0.163	0.174	3,066,000	0.1723	-2.30%
2025-05-27	0	0.174	0.170	0.176	0.169	0.174	791,000	134,862	0.1705	0.174	0.170	0.176	0.169	0.174	791,000	0.1705	0.00%
2025-05-26	0	0.174	0.170	0.176	0.170	0.176	1,747,000	298,572	0.1709	0.174	0.170	0.176	0.170	0.176	1,747,000	0.1709	1.16%
2025-05-23	0	0.172	0.172	0.173	0.172	0.177	727,000	125,993	0.1733	0.172	0.172	0.173	0.172	0.177	727,000	0.1733	0.00%
2025-05-22	0	0.172	0.172	0.175	0.172	0.177	574,000	99,853	0.1740	0.172	0.172	0.175	0.172	0.177	574,000	0.1740	-3.37%
2025-05-21	0	0.178	0.173	0.178	0.170	0.178	2,411,000	420,133	0.1743	0.178	0.173	0.178	0.170	0.178	2,411,000	0.1743	0.00%
2025-05-20	0	0.178	0.175	0.178	0.175	0.178	964,000	171,151	0.1775	0.178	0.175	0.178	0.175	0.178	964,000	0.1775	0.00%
2025-05-19	0	0.178	0.178	0.180	0.178	0.181	255,000	45,637	0.1790	0.178	0.178	0.180	0.178	0.181	255,000	0.1790	-1.11%
2025-05-16	0	0.180	0.178	0.180	0.170	0.180	999,000	177,892	0.1781	0.180	0.178	0.180	0.170	0.180	999,000	0.1781	0.56%
2025-05-15	0	0.179	0.177	0.179	0.176	0.183	2,219,000	395,631	0.1783	0.179	0.177	0.179	0.176	0.183	2,219,000	0.1783	-2.19%
2025-05-14	0	0.183	0.179	0.183	0.176	0.184	2,173,000	388,455	0.1788	0.183	0.179	0.183	0.176	0.184	2,173,000	0.1788	1.10%
2025-05-13	0	0.181	0.178	0.181	0.178	0.182	189,000	34,049	0.1802	0.181	0.178	0.181	0.178	0.182	189,000	0.1802	-1.09%
2025-05-12	0	0.183	0.179	0.183	0.177	0.184	1,106,000	197,133	0.1782	0.183	0.179	0.183	0.177	0.184	1,106,000	0.1782	1.67%
2025-05-09	0	0.180	0.175	0.180	0.176	0.182	1,350,000	241,826	0.1791	0.180	0.175	0.180	0.176	0.182	1,350,000	0.1791	-1.10%
2025-05-08	0	0.182	0.178	0.182	0.173	0.184	4,259,000	752,483	0.1767	0.182	0.178	0.182	0.173	0.184	4,259,000	0.1767	2.82%
2025-05-07	0	0.177	0.177	0.180	0.173	0.182	2,781,000	494,804	0.1779	0.177	0.177	0.180	0.173	0.182	2,781,000	0.1779	2.31%
2025-05-06	0	0.173	0.173	0.175	0.166	0.177	6,278,025	1,070,122	0.1705	0.173	0.173	0.175	0.166	0.177	6,278,025	0.1705	3.59%
2025-05-02	0	0.167	0.167	0.175	0.167	0.175	250,000	42,570	0.1703	0.167	0.167	0.175	0.167	0.175	250,000	0.1703	-2.34%
2025-04-30	0	0.171	0.169	0.171	0.168	0.172	1,938,000	329,266	0.1699	0.171	0.169	0.171	0.168	0.172	1,938,000	0.1699	-0.58%
2025-04-29	0	0.172	0.170	0.172	0.170	0.174	1,503,000	258,465	0.1720	0.172	0.170	0.172	0.170	0.174	1,503,000	0.1720	-1.71%
2025-04-28	0	0.175	0.173	0.179	0.170	0.183	1,946,000	337,997	0.1737	0.175	0.173	0.179	0.170	0.183	1,946,000	0.1737	-2.23%
2025-04-25	0	0.179	0.176	0.179	0.165	0.186	5,961,000	1,065,444	0.1787	0.179	0.176	0.179	0.165	0.186	5,961,000	0.1787	4.07%
2025-04-24	0	0.172	0.171	0.175	0.171	0.189	2,027,000	352,816	0.1741	0.172	0.171	0.175	0.171	0.189	2,027,000	0.1741	-1.71%
2025-04-23	0	0.175	0.175	0.178	0.174	0.180	1,313,000	233,289	0.1777	0.175	0.175	0.178	0.174	0.180	1,313,000	0.1777	-2.23%
2025-04-22	0	0.179	0.179	0.181	0.179	0.183	1,731,000	315,346	0.1822	0.179	0.179	0.181	0.179	0.183	1,731,000	0.1822	-1.65%
2025-04-17	0	0.182	0.170	0.182	0.169	0.184	1,755,000	310,479	0.1769	0.182	0.170	0.182	0.169	0.184	1,755,000	0.1769	4.00%
2025-04-16	0	0.175	0.173	0.177	0.165	0.177	1,526,000	260,655	0.1708	0.175	0.173	0.177	0.165	0.177	1,526,000	0.1708	1.74%
2025-04-15	0	0.172	0.172	0.177	0.170	0.183	2,078,607	364,716	0.1755	0.172	0.172	0.177	0.170	0.183	2,078,607	0.1755	-6.01%
2025-04-14	0	0.183	0.181	0.199	0.178	0.190	1,911,000	356,525	0.1866	0.183	0.181	0.199	0.178	0.190	1,911,000	0.1866	-0.54%
2025-04-11	0	0.184	0.186	0.187	0.175	0.187	1,470,000	269,073	0.1830	0.184	0.186	0.187	0.175	0.187	1,470,000	0.1830	-0.54%
2025-04-10	0	0.185	0.184	0.186	0.180	0.190	1,236,000	229,213	0.1854	0.185	0.184	0.186	0.180	0.190	1,236,000	0.1854	-0.54%
2025-04-09	0	0.186	0.181	0.187	0.158	0.189	2,125,000	370,089	0.1742	0.186	0.181	0.187	0.158	0.189	2,125,000	0.1742	7.51%
2025-04-08	0	0.173	0.169	0.174	0.148	0.175	5,260,000	865,832	0.1646	0.173	0.169	0.174	0.148	0.175	5,260,000	0.1646	19.31%
2025-04-07	0	0.145	0.145	0.153	0.145	0.199	8,848,000	1,514,914	0.1712	0.145	0.145	0.153	0.145	0.199	8,848,000	0.1712	-30.62%
2025-04-03	0	0.209	0.208	0.210	0.199	0.214	1,494,000	307,436	0.2058	0.209	0.208	0.210	0.199	0.214	1,494,000	0.2058	-0.95%
2025-04-02	0	0.211	0.201	0.211	0.200	0.220	2,615,000	542,906	0.2076	0.211	0.201	0.211	0.200	0.220	2,615,000	0.2076	-4.09%
2025-04-01	0	0.220	0.214	0.223	0.210	0.223	1,242,000	267,599	0.2155	0.220	0.214	0.223	0.210	0.223	1,242,000	0.2155	-0.90%
2025-03-31	0	0.222	0.219	0.223	0.218	0.229	2,230,000	507,186	0.2274	0.222	0.219	0.223	0.218	0.229	2,230,000	0.2274	-3.06%
2025-03-28	0	0.229	0.221	0.229	0.220	0.229	668,000	148,811	0.2228	0.229	0.221	0.229	0.220	0.229	668,000	0.2228	-0.43%
2025-03-27	0	0.230	0.230	0.231	0.224	0.233	1,827,000	411,768	0.2254	0.230	0.230	0.231	0.224	0.233	1,827,000	0.2254	1.32%
2025-03-26	0	0.227	0.224	0.227	0.216	0.229	1,131,000	250,012	0.2211	0.227	0.224	0.227	0.216	0.229	1,131,000	0.2211	-0.87%
2025-03-25	0	0.229	0.227	0.232	0.222	0.232	847,000	191,720	0.2264	0.229	0.227	0.232	0.222	0.232	847,000	0.2264	-0.43%
2025-03-24	0	0.230	0.228	0.231	0.227	0.244	3,745,000	860,018	0.2296	0.230	0.228	0.231	0.227	0.244	3,745,000	0.2296	-3.77%
2025-03-21	0	0.239	0.235	0.239	0.235	0.244	1,059,000	251,627	0.2376	0.239	0.235	0.239	0.235	0.244	1,059,000	0.2376	-2.45%
2025-03-20	0	0.245	0.241	0.245	0.240	0.248	1,434,000	348,125	0.2428	0.245	0.241	0.245	0.240	0.248	1,434,000	0.2428	-1.61%
2025-03-19	0	0.249	0.247	0.249	0.246	0.255	1,896,000	470,934	0.2484	0.249	0.247	0.249	0.246	0.255	1,896,000	0.2484	-2.35%
2025-03-18	0	0.255	0.255	0.260	0.255	0.260	3,660,000	940,535	0.2570	0.255	0.255	0.260	0.255	0.260	3,660,000	0.2570	0.00%
2025-03-17	0	0.255	0.248	0.255	0.246	0.255	2,592,674	648,224	0.2500	0.255	0.248	0.255	0.246	0.255	2,592,674	0.2500	3.24%
2025-03-14	0	0.247	0.245	0.247	0.235	0.255	2,207,000	538,232	0.2439	0.247	0.245	0.247	0.235	0.255	2,207,000	0.2439	1.65%
2025-03-13	0	0.243	0.238	0.244	0.237	0.244	1,185,000	283,564	0.2393	0.243	0.238	0.244	0.237	0.244	1,185,000	0.2393	0.41%
2025-03-12	0	0.242	0.242	0.244	0.241	0.247	1,396,000	338,786	0.2427	0.242	0.242	0.244	0.241	0.247	1,396,000	0.2427	-2.81%
2025-03-11	0	0.249	0.248	0.250	0.245	0.250	1,806,000	446,663	0.2473	0.249	0.248	0.250	0.245	0.250	1,806,000	0.2473	-2.35%
2025-03-10	0	0.255	0.250	0.255	0.250	0.265	2,247,000	575,635	0.2562	0.255	0.250	0.255	0.250	0.265	2,247,000	0.2562	0.00%
2025-03-07	0	0.255	0.255	0.260	0.250	0.265	1,621,000	411,735	0.2540	0.255	0.255	0.260	0.250	0.265	1,621,000	0.2540	-1.92%
2025-03-06	0	0.260	0.260	0.265	0.246	0.265	2,006,000	513,853	0.2562	0.260	0.260	0.265	0.246	0.265	2,006,000	0.2562	1.96%
2025-03-05	0	0.255	0.250	0.255	0.250	0.255	1,029,000	258,985	0.2517	0.255	0.250	0.255	0.250	0.255	1,029,000	0.2517	2.00%
2025-03-04	0	0.250	0.247	0.250	0.245	0.255	1,195,000	297,188	0.2487	0.250	0.247	0.250	0.245	0.255	1,195,000	0.2487	-1.96%
2025-03-03	0	0.255	0.250	0.255	0.246	0.275	5,113,000	1,335,505	0.2612	0.255	0.250	0.255	0.246	0.275	5,113,000	0.2612	2.41%
2025-02-28	0	0.249	0.245	0.249	0.245	0.255	2,272,000	566,847	0.2495	0.249	0.245	0.249	0.245	0.255	2,272,000	0.2495	-2.35%
2025-02-27	0	0.255	0.250	0.255	0.242	0.260	6,543,000	1,646,463	0.2516	0.255	0.250	0.255	0.242	0.260	6,543,000	0.2516	2.41%
2025-02-26	0	0.249	0.241	0.249	0.230	0.260	6,289,000	1,535,061	0.2441	0.249	0.241	0.249	0.230	0.260	6,289,000	0.2441	3.75%
2025-02-25	0	0.240	0.236	0.242	0.234	0.255	3,283,000	795,656	0.2424	0.240	0.236	0.242	0.234	0.255	3,283,000	0.2424	-5.88%
2025-02-24	0	0.255	0.245	0.255	0.228	0.255	5,704,000	1,380,697	0.2421	0.255	0.245	0.255	0.228	0.255	5,704,000	0.2421	9.44%
2025-02-21	0	0.233	0.233	0.235	0.229	0.236	4,212,000	981,372	0.2330	0.233	0.233	0.235	0.229	0.236	4,212,000	0.2330	-0.85%
2025-02-20	0	0.235	0.231	0.235	0.227	0.250	6,131,000	1,442,972	0.2354	0.235	0.231	0.235	0.227	0.250	6,131,000	0.2354	-4.08%
2025-02-19	0	0.245	0.243	0.247	0.243	0.260	5,146,150	1,289,418	0.2506	0.245	0.243	0.247	0.243	0.260	5,146,150	0.2506	-5.77%
2025-02-18	0	0.260	0.255	0.260	0.255	0.265	1,332,000	343,965	0.2582	0.260	0.255	0.260	0.255	0.265	1,332,000	0.2582	-1.89%
2025-02-17	0	0.265	0.260	0.265	0.255	0.265	1,220,000	317,910	0.2606	0.265	0.260	0.265	0.255	0.265	1,220,000	0.2606	0.00%
2025-02-14	0	0.265	0.260	0.265	0.260	0.270	2,118,000	554,880	0.2620	0.265	0.260	0.265	0.260	0.270	2,118,000	0.2620	1.92%
2025-02-13	0	0.260	0.255	0.260	0.255	0.275	6,693,000	1,790,090	0.2675	0.260	0.255	0.260	0.255	0.275	6,693,000	0.2675	-8.77%
2025-02-12	0	0.285	0.275	0.285	0.249	0.290	9,376,000	2,507,749	0.2675	0.285	0.275	0.285	0.249	0.290	9,376,000	0.2675	9.62%
2025-02-11	0	0.260	0.260	0.265	0.260	0.265	1,457,000	380,495	0.2611	0.260	0.260	0.265	0.260	0.265	1,457,000	0.2611	-3.70%
2025-02-10	0	0.270	0.265	0.270	0.260	0.270	971,175	256,652	0.2643	0.270	0.265	0.270	0.260	0.270	971,175	0.2643	1.89%
2025-02-07	0	0.265	0.260	0.265	0.260	0.275	2,011,000	529,650	0.2634	0.265	0.260	0.265	0.260	0.275	2,011,000	0.2634	-1.85%
2025-02-06	0	0.270	0.265	0.270	0.265	0.270	376,000	101,020	0.2687	0.270	0.265	0.270	0.265	0.270	376,000	0.2687	0.00%
2025-02-05	0	0.270	0.270	0.275	0.265	0.275	126,000	33,900	0.2690	0.270	0.270	0.275	0.265	0.275	126,000	0.2690	-1.82%
2025-02-04	0	0.275	0.260	0.275	0.255	0.275	1,998,000	523,080	0.2618	0.275	0.260	0.275	0.255	0.275	1,998,000	0.2618	1.85%
2025-02-03	0	0.270	0.260	0.275	0.255	0.275	2,043,000	533,250	0.2610	0.270	0.260	0.275	0.255	0.275	2,043,000	0.2610	0.00%
2025-01-28	0	0.270	0.260	0.275	0.260	0.270	195,000	52,625	0.2699	0.270	0.260	0.275	0.260	0.270	195,000	0.2699	-1.82%
2025-01-27	0	0.275	0.265	0.275	0.260	0.275	495,000	130,275	0.2632	0.275	0.265	0.275	0.260	0.275	495,000	0.2632	-1.79%
2025-01-24	0	0.280	0.270	0.280	0.250	0.280	1,908,000	497,825	0.2609	0.280	0.270	0.280	0.250	0.280	1,908,000	0.2609	5.66%
2025-01-23	0	0.265	0.260	0.270	0.260	0.280	1,879,000	502,590	0.2675	0.265	0.260	0.270	0.260	0.280	1,879,000	0.2675	-3.64%
2025-01-22	0	0.275	0.270	0.280	0.275	0.290	628,000	174,535	0.2779	0.275	0.270	0.280	0.275	0.290	628,000	0.2779	-5.17%
2025-01-21	0	0.290	0.280	0.290	0.275	0.300	2,047,000	596,660	0.2915	0.290	0.280	0.290	0.275	0.300	2,047,000	0.2915	5.45%
2025-01-20	0	0.275	0.270	0.275	0.260	0.275	3,230,000	867,180	0.2685	0.275	0.270	0.275	0.260	0.275	3,230,000	0.2685	5.77%
2025-01-17	0	0.260	0.260	0.265	0.260	0.275	2,243,000	595,745	0.2656	0.260	0.260	0.265	0.260	0.275	2,243,000	0.2656	1.96%
2025-01-16	0	0.255	0.255	0.265	0.247	0.270	1,227,996	318,654	0.2595	0.255	0.255	0.265	0.247	0.270	1,227,996	0.2595	2.00%
2025-01-15	0	0.250	0.250	0.255	0.246	0.255	673,000	168,189	0.2499	0.250	0.250	0.255	0.246	0.255	673,000	0.2499	0.00%
2025-01-14	0	0.250	0.250	0.255	0.246	0.255	563,000	141,164	0.2507	0.250	0.250	0.255	0.246	0.255	563,000	0.2507	0.00%
2025-01-13	0	0.250	0.247	0.250	0.245	0.255	2,281,000	568,123	0.2491	0.250	0.247	0.250	0.245	0.255	2,281,000	0.2491	-1.96%
2025-01-10	0	0.255	0.250	0.255	0.250	0.265	3,290,000	829,695	0.2522	0.255	0.250	0.255	0.250	0.265	3,290,000	0.2522	-3.77%
2025-01-09	0	0.265	0.265	0.275	0.250	0.275	2,519,000	653,325	0.2594	0.265	0.265	0.275	0.250	0.275	2,519,000	0.2594	-1.85%
2025-01-08	0	0.270	0.260	0.275	0.255	0.270	2,722,025	709,491	0.2606	0.270	0.260	0.275	0.255	0.270	2,722,025	0.2606	0.00%
2025-01-07	0	0.270	0.265	0.270	0.260	0.275	924,000	245,495	0.2657	0.270	0.265	0.270	0.260	0.275	924,000	0.2657	0.00%
2025-01-06	0	0.270	0.270	0.275	0.265	0.290	1,798,000	497,855	0.2769	0.270	0.270	0.275	0.265	0.290	1,798,000	0.2769	-5.26%
2025-01-03	0	0.285	0.285	0.290	0.285	0.295	527,000	152,615	0.2896	0.285	0.285	0.290	0.285	0.295	527,000	0.2896	-1.72%
2025-01-02	0	0.290	0.290	0.295	0.285	0.290	204,000	58,675	0.2876	0.290	0.290	0.295	0.285	0.290	204,000	0.2876	-3.33%
2024-12-31	0	0.300	0.290	0.300	0.280	0.300	493,000	143,205	0.2905	0.300	0.290	0.300	0.280	0.300	493,000	0.2905	5.26%
2024-12-30	0	0.285	0.285	0.290	0.285	0.295	817,000	234,310	0.2868	0.285	0.285	0.290	0.285	0.295	817,000	0.2868	-1.72%
2024-12-27	0	0.290	0.285	0.295	0.285	0.295	884,000	255,655	0.2892	0.290	0.285	0.295	0.285	0.295	884,000	0.2892	0.00%
2024-12-24	0	0.290	0.295	0.300	0.290	0.295	92,000	26,955	0.2930	0.290	0.295	0.300	0.290	0.295	92,000	0.2930	0.00%
2024-12-23	0	0.290	0.290	0.295	0.290	0.300	1,587,000	465,120	0.2931	0.290	0.290	0.295	0.290	0.300	1,587,000	0.2931	-1.69%
2024-12-20	0	0.295	0.295	0.305	0.295	0.310	3,764,000	1,141,670	0.3033	0.295	0.295	0.305	0.295	0.310	3,764,000	0.3033	0.00%
2024-12-19	0	0.295	0.295	0.300	0.290	0.315	3,859,000	1,145,850	0.2969	0.295	0.295	0.300	0.290	0.315	3,859,000	0.2969	-4.84%
2024-12-18	0	0.310	0.305	0.310	0.310	0.320	298,000	92,745	0.3112	0.310	0.305	0.310	0.310	0.320	298,000	0.3112	-1.59%
2024-12-17	0	0.315	0.315	0.320	0.300	0.320	1,632,000	511,340	0.3133	0.315	0.315	0.320	0.300	0.320	1,632,000	0.3133	5.00%
2024-12-16	0	0.300	0.300	0.310	0.300	0.305	993,000	299,110	0.3012	0.300	0.300	0.310	0.300	0.305	993,000	0.3012	-1.64%
2024-12-13	0	0.305	0.300	0.310	0.300	0.320	2,197,000	673,365	0.3065	0.305	0.300	0.310	0.300	0.320	2,197,000	0.3065	-4.69%
2024-12-12	0	0.320	0.320	0.325	0.320	0.335	565,000	183,830	0.3254	0.320	0.320	0.325	0.320	0.335	565,000	0.3254	-1.54%
2024-12-11	0	0.325	0.320	0.330	0.305	0.330	2,971,000	945,250	0.3182	0.325	0.320	0.330	0.305	0.330	2,971,000	0.3182	3.17%
2024-12-10	0	0.315	0.310	0.315	0.315	0.370	7,515,000	2,568,890	0.3418	0.315	0.310	0.315	0.315	0.370	7,515,000	0.3418	-4.55%
2024-12-09	0	0.330	0.330	0.335	0.300	0.330	4,607,000	1,458,265	0.3165	0.330	0.330	0.335	0.300	0.330	4,607,000	0.3165	4.76%
2024-12-06	0	0.315	0.315	0.320	0.310	0.320	515,000	162,595	0.3157	0.315	0.315	0.320	0.310	0.320	515,000	0.3157	0.00%
2024-12-05	0	0.315	0.310	0.315	0.305	0.320	356,000	111,685	0.3137	0.315	0.310	0.315	0.305	0.320	356,000	0.3137	1.61%
2024-12-04	0	0.310	0.305	0.310	0.305	0.315	1,069,000	331,915	0.3105	0.310	0.305	0.310	0.305	0.315	1,069,000	0.3105	0.00%
2024-12-03	0	0.310	0.310	0.315	0.300	0.315	382,000	117,005	0.3063	0.310	0.310	0.315	0.300	0.315	382,000	0.3063	0.00%
2024-12-02	0	0.310	0.305	0.315	0.305	0.315	697,000	216,405	0.3105	0.310	0.305	0.315	0.305	0.315	697,000	0.3105	1.64%
2024-11-29	0	0.305	0.305	0.315	0.305	0.320	1,376,000	429,520	0.3122	0.305	0.305	0.315	0.305	0.320	1,376,000	0.3122	0.00%
2024-11-28	0	0.305	0.300	0.305	0.295	0.310	1,501,000	452,085	0.3012	0.305	0.300	0.305	0.295	0.310	1,501,000	0.3012	0.00%
2024-11-27	0	0.305	0.305	0.310	0.300	0.310	2,879,000	864,670	0.3003	0.305	0.305	0.310	0.300	0.310	2,879,000	0.3003	1.67%
2024-11-26	0	0.300	0.300	0.310	0.300	0.310	2,632,000	794,090	0.3017	0.300	0.300	0.310	0.300	0.310	2,632,000	0.3017	1.69%
2024-11-25	0	0.295	0.290	0.300	0.285	0.310	3,176,000	939,775	0.2959	0.295	0.290	0.300	0.285	0.310	3,176,000	0.2959	0.00%
2024-11-22	0	0.295	0.290	0.295	0.290	0.320	3,837,250	1,147,287	0.2990	0.295	0.290	0.295	0.290	0.320	3,837,250	0.2990	-4.84%
2024-11-21	0	0.310	0.310	0.315	0.310	0.320	956,000	300,840	0.3147	0.310	0.310	0.315	0.310	0.320	956,000	0.3147	-3.12%
2024-11-20	0	0.320	0.315	0.320	0.310	0.320	1,055,000	332,480	0.3151	0.320	0.315	0.320	0.310	0.320	1,055,000	0.3151	-1.54%
2024-11-19	0	0.325	0.315	0.325	0.315	0.325	1,410,000	446,400	0.3166	0.325	0.315	0.325	0.315	0.325	1,410,000	0.3166	1.56%
2024-11-18	0	0.320	0.315	0.320	0.310	0.325	2,200,000	708,050	0.3218	0.320	0.315	0.320	0.310	0.325	2,200,000	0.3218	1.59%
2024-11-15	0	0.315	0.315	0.320	0.315	0.325	1,025,000	326,540	0.3186	0.315	0.315	0.320	0.315	0.325	1,025,000	0.3186	-1.56%
2024-11-14	0	0.320	0.310	0.320	0.310	0.345	4,922,100	1,588,921	0.3228	0.320	0.310	0.320	0.310	0.345	4,922,100	0.3228	-3.03%
2024-11-13	0	0.330	0.325	0.330	0.320	0.330	2,500,000	815,460	0.3262	0.330	0.325	0.330	0.320	0.330	2,500,000	0.3262	-1.49%
2024-11-12	0	0.335	0.330	0.340	0.320	0.350	5,100,000	1,704,990	0.3343	0.335	0.330	0.340	0.320	0.350	5,100,000	0.3343	-2.90%
2024-11-11	0	0.345	0.340	0.345	0.335	0.360	4,704,000	1,613,545	0.3430	0.345	0.340	0.345	0.335	0.360	4,704,000	0.3430	-6.76%
2024-11-08	0	0.370	0.365	0.370	0.360	0.420	9,975,000	3,845,975	0.3856	0.370	0.365	0.370	0.360	0.420	9,975,000	0.3856	-5.13%
2024-11-07	0	0.390	0.385	0.390	0.330	0.395	21,507,000	8,079,420	0.3757	0.390	0.385	0.390	0.330	0.395	21,507,000	0.3757	18.18%
2024-11-06	0	0.330	0.330	0.335	0.315	0.350	6,132,000	2,036,890	0.3322	0.330	0.330	0.335	0.315	0.350	6,132,000	0.3322	-1.49%
2024-11-05	0	0.335	0.330	0.335	0.310	0.345	7,457,000	2,463,030	0.3303	0.335	0.330	0.335	0.310	0.345	7,457,000	0.3303	8.06%
2024-11-04	0	0.310	0.310	0.315	0.305	0.315	4,199,000	1,296,685	0.3088	0.310	0.310	0.315	0.305	0.315	4,199,000	0.3088	-1.59%
2024-11-01	0	0.315	0.310	0.320	0.305	0.325	3,431,000	1,085,145	0.3163	0.315	0.310	0.320	0.305	0.325	3,431,000	0.3163	1.61%
2024-10-31	0	0.310	0.310	0.315	0.310	0.340	5,587,000	1,779,075	0.3184	0.310	0.310	0.315	0.310	0.340	5,587,000	0.3184	-1.59%
2024-10-30	0	0.315	0.315	0.320	0.310	0.320	1,824,000	574,505	0.3150	0.315	0.315	0.320	0.310	0.320	1,824,000	0.3150	0.00%
2024-10-29	0	0.315	0.315	0.320	0.310	0.335	2,070,000	661,635	0.3196	0.315	0.315	0.320	0.310	0.335	2,070,000	0.3196	-4.55%
2024-10-28	0	0.330	0.330	0.340	0.310	0.340	5,576,000	1,821,755	0.3267	0.330	0.330	0.340	0.310	0.340	5,576,000	0.3267	3.13%
2024-10-25	0	0.320	0.315	0.320	0.315	0.325	1,993,000	638,140	0.3202	0.320	0.315	0.320	0.315	0.325	1,993,000	0.3202	-1.54%
2024-10-24	0	0.325	0.320	0.325	0.315	0.330	3,581,025	1,147,092	0.3203	0.325	0.320	0.325	0.315	0.330	3,581,025	0.3203	-4.41%
2024-10-23	0	0.340	0.330	0.340	0.330	0.350	3,609,000	1,210,890	0.3355	0.340	0.330	0.340	0.330	0.350	3,609,000	0.3355	0.00%
2024-10-22	0	0.340	0.335	0.340	0.335	0.350	1,196,000	405,140	0.3387	0.340	0.335	0.340	0.335	0.350	1,196,000	0.3387	1.49%
2024-10-21	0	0.335	0.335	0.340	0.330	0.350	2,573,000	874,525	0.3399	0.335	0.335	0.340	0.330	0.350	2,573,000	0.3399	-2.90%
2024-10-18	0	0.345	0.345	0.350	0.335	0.360	11,226,603	3,871,940	0.3449	0.345	0.345	0.350	0.335	0.360	11,226,603	0.3449	2.99%
2024-10-17	0	0.335	0.330	0.345	0.330	0.400	17,670,000	6,416,110	0.3631	0.335	0.330	0.345	0.330	0.400	17,670,000	0.3631	-14.10%
2024-10-16	0	0.390	0.390	0.395	0.335	0.390	21,234,320	7,791,069	0.3669	0.390	0.390	0.395	0.335	0.390	21,234,320	0.3669	18.18%
2024-10-15	0	0.330	0.330	0.335	0.320	0.380	14,438,000	5,085,860	0.3523	0.330	0.330	0.335	0.320	0.380	14,438,000	0.3523	-8.33%
2024-10-14	0	0.360	0.360	0.365	0.330	0.375	11,629,000	4,141,480	0.3561	0.360	0.360	0.365	0.330	0.375	11,629,000	0.3561	7.46%
2024-10-10	0	0.335	0.335	0.340	0.320	0.365	25,029,000	8,620,070	0.3444	0.335	0.335	0.340	0.320	0.365	25,029,000	0.3444	6.35%
2024-10-09	0	0.315	0.315	0.330	0.280	0.410	38,357,000	12,821,243	0.3343	0.315	0.315	0.330	0.280	0.410	38,357,000	0.3343	-12.50%
2024-10-08	0	0.360	0.360	0.365	0.360	0.570	50,518,000	21,531,460	0.4262	0.360	0.360	0.365	0.360	0.570	50,518,000	0.4262	-35.71%
2024-10-07	0	0.560	0.550	0.560	0.460	0.580	44,667,000	22,845,138	0.5115	0.560	0.550	0.560	0.460	0.580	44,667,000	0.5115	9.80%
2024-10-04	0	0.510	0.510	0.520	0.495	0.650	68,934,000	37,637,540	0.5460	0.510	0.510	0.520	0.495	0.650	68,934,000	0.5460	-8.93%
2024-10-03	0	0.560	0.550	0.560	0.420	0.990	183,864,000	118,446,124	0.6442	0.560	0.550	0.560	0.420	0.990	183,864,000	0.6442	-29.11%
2024-10-02	0	0.790	0.770	0.790	0.305	0.790	155,645,905	78,331,226	0.5033	0.790	0.770	0.790	0.305	0.790	155,645,905	0.5033	172.41%
2024-09-30	0	0.290	0.285	0.290	0.246	0.330	91,670,150	26,211,409	0.2859	0.290	0.285	0.290	0.246	0.330	91,670,150	0.2859	35.51%
2024-09-27	0	0.214	0.211	0.214	0.175	0.226	32,033,000	6,389,353	0.1995	0.214	0.211	0.214	0.175	0.226	32,033,000	0.1995	27.38%
2024-09-26	0	0.168	0.165	0.169	0.141	0.170	11,850,000	1,908,642	0.1611	0.168	0.165	0.169	0.141	0.170	11,850,000	0.1611	15.86%
2024-09-25	0	0.145	0.141	0.145	0.142	0.173	18,358,000	2,924,475	0.1593	0.145	0.141	0.145	0.142	0.173	18,358,000	0.1593	-5.84%
2024-09-24	0	0.154	0.154	0.155	0.115	0.160	22,987,000	3,082,055	0.1341	0.154	0.154	0.155	0.115	0.160	22,987,000	0.1341	33.91%
2024-09-23	0	0.115	0.115	0.118	0.114	0.122	6,859,000	806,451	0.1176	0.115	0.115	0.118	0.114	0.122	6,859,000	0.1176	-5.74%
2024-09-20	0	0.122	0.121	0.125	0.120	0.123	4,595,050	553,492	0.1205	0.122	0.121	0.125	0.120	0.123	4,595,050	0.1205	-0.81%
2024-09-19	0	0.123	0.121	0.123	0.120	0.127	14,963,000	1,832,502	0.1225	0.123	0.121	0.123	0.120	0.127	14,963,000	0.1225	0.00%
2024-09-17	0	0.123	0.120	0.124	0.121	0.125	4,406,000	535,522	0.1215	0.123	0.120	0.124	0.121	0.125	4,406,000	0.1215	-0.81%
2024-09-16	0	0.124	0.127	0.130	0.122	0.131	2,715,000	338,181	0.1246	0.124	0.127	0.130	0.122	0.131	2,715,000	0.1246	-1.59%
2024-09-13	0	0.126	0.121	0.127	0.122	0.128	2,780,775	345,371	0.1242	0.126	0.121	0.127	0.122	0.128	2,780,775	0.1242	1.61%
2024-09-12	0	0.124	0.123	0.125	0.123	0.130	5,236,000	652,626	0.1246	0.124	0.123	0.125	0.123	0.130	5,236,000	0.1246	-0.80%
2024-09-11	0	0.125	0.123	0.125	0.123	0.133	7,315,000	922,846	0.1262	0.125	0.123	0.125	0.123	0.133	7,315,000	0.1262	-8.76%
2024-09-10	0	0.137	0.135	0.139	0.137	0.147	4,847,000	682,949	0.1409	0.137	0.135	0.139	0.137	0.147	4,847,000	0.1409	-6.16%
2024-09-09	0	0.146	0.143	0.156	0.145	0.152	787,000	115,257	0.1465	0.146	0.143	0.156	0.145	0.152	787,000	0.1465	-0.68%
2024-09-05	0	0.147	0.147	0.156	0.144	0.154	1,978,000	294,222	0.1487	0.147	0.147	0.156	0.144	0.154	1,978,000	0.1487	-2.00%
2024-09-04	0	0.150	0.147	0.154	0.145	0.155	1,498,000	223,344	0.1491	0.150	0.147	0.154	0.145	0.155	1,498,000	0.1491	0.00%
2024-09-03	0	0.150	0.149	0.150	0.149	0.155	1,816,000	272,670	0.1501	0.150	0.149	0.150	0.149	0.155	1,816,000	0.1501	0.67%
2024-09-02	0	0.149	0.149	0.154	0.149	0.155	1,614,000	242,271	0.1501	0.149	0.149	0.154	0.149	0.155	1,614,000	0.1501	-7.45%
2024-08-30	0	0.161	0.156	0.161	0.138	0.165	7,539,000	1,125,855	0.1493	0.161	0.156	0.161	0.138	0.165	7,539,000	0.1493	5.92%
2024-08-29	0	0.152	0.149	0.155	0.149	0.161	10,786,000	1,630,611	0.1512	0.152	0.149	0.155	0.149	0.161	10,786,000	0.1512	-3.80%
2024-08-28	0	0.158	0.157	0.163	0.157	0.169	3,206,000	516,930	0.1612	0.158	0.157	0.163	0.157	0.169	3,206,000	0.1612	-5.95%
2024-08-27	0	0.168	0.165	0.168	0.161	0.171	1,602,000	263,994	0.1648	0.168	0.165	0.168	0.161	0.171	1,602,000	0.1648	-0.59%
2024-08-26	0	0.169	0.169	0.172	0.162	0.172	2,292,000	378,781	0.1653	0.169	0.169	0.172	0.162	0.172	2,292,000	0.1653	0.00%
2024-08-23	0	0.169	0.165	0.169	0.161	0.169	1,722,000	281,238	0.1633	0.169	0.165	0.169	0.161	0.169	1,722,000	0.1633	1.20%
2024-08-22	0	0.167	0.166	0.170	0.162	0.174	4,996,000	829,266	0.1660	0.167	0.166	0.170	0.162	0.174	4,996,000	0.1660	-4.57%
2024-08-21	0	0.175	0.172	0.177	0.175	0.180	700,000	124,815	0.1783	0.175	0.172	0.177	0.175	0.180	700,000	0.1783	-2.78%
2024-08-20	0	0.180	0.180	0.181	0.180	0.184	794,000	144,476	0.1820	0.180	0.180	0.181	0.180	0.184	794,000	0.1820	-2.17%
2024-08-19	0	0.184	0.184	0.187	0.174	0.186	2,193,000	393,311	0.1793	0.184	0.184	0.187	0.174	0.186	2,193,000	0.1793	3.95%
2024-08-16	0	0.177	0.177	0.179	0.177	0.190	1,529,000	275,684	0.1803	0.177	0.177	0.179	0.177	0.190	1,529,000	0.1803	-4.32%
2024-08-15	0	0.185	0.183	0.185	0.183	0.191	2,326,000	432,233	0.1858	0.185	0.183	0.185	0.183	0.191	2,326,000	0.1858	0.54%
2024-08-14	0	0.184	0.189	0.190	0.183	0.191	1,022,000	188,882	0.1848	0.184	0.189	0.190	0.183	0.191	1,022,000	0.1848	-3.16%
2024-08-13	0	0.190	0.187	0.190	0.176	0.190	4,442,000	801,264	0.1804	0.190	0.187	0.190	0.176	0.190	4,442,000	0.1804	5.56%
2024-08-12	0	0.180	0.180	0.182	0.173	0.184	1,585,000	280,480	0.1770	0.180	0.180	0.182	0.173	0.184	1,585,000	0.1770	-1.64%
2024-08-09	0	0.183	0.183	0.188	0.168	0.191	6,966,029	1,271,964	0.1826	0.183	0.183	0.188	0.168	0.191	6,966,029	0.1826	5.78%
2024-08-08	0	0.173	0.168	0.174	0.160	0.174	3,561,000	583,828	0.1640	0.173	0.168	0.174	0.160	0.174	3,561,000	0.1640	1.17%
2024-08-07	0	0.171	0.165	0.171	0.168	0.178	903,000	155,307	0.1720	0.171	0.165	0.171	0.168	0.178	903,000	0.1720	-2.29%
2024-08-06	0	0.175	0.172	0.177	0.169	0.180	5,210,000	907,541	0.1742	0.175	0.172	0.177	0.169	0.180	5,210,000	0.1742	-2.78%
2024-08-05	0	0.180	0.182	0.184	0.180	0.195	1,545,000	286,392	0.1854	0.180	0.182	0.184	0.180	0.195	1,545,000	0.1854	-2.17%
2024-08-02	0	0.184	0.184	0.192	0.182	0.190	1,461,000	267,590	0.1832	0.184	0.184	0.192	0.182	0.190	1,461,000	0.1832	0.00%
2024-08-01	0	0.184	0.184	0.186	0.184	0.190	1,036,000	193,014	0.1863	0.184	0.184	0.186	0.184	0.190	1,036,000	0.1863	-2.13%
2024-07-31	0	0.188	0.188	0.191	0.185	0.191	2,962,000	552,749	0.1866	0.188	0.188	0.191	0.185	0.191	2,962,000	0.1866	-1.57%
2024-07-30	0	0.191	0.188	0.191	0.183	0.191	2,092,000	391,964	0.1874	0.191	0.188	0.191	0.183	0.191	2,092,000	0.1874	2.69%
2024-07-29	0	0.186	0.186	0.189	0.182	0.190	508,000	94,189	0.1854	0.186	0.186	0.189	0.182	0.190	508,000	0.1854	1.09%
2024-07-26	0	0.184	0.182	0.184	0.183	0.186	1,171,000	216,079	0.1845	0.184	0.182	0.184	0.183	0.186	1,171,000	0.1845	-0.54%
2024-07-25	0	0.185	0.184	0.189	0.183	0.193	4,337,000	815,089	0.1879	0.185	0.184	0.189	0.183	0.193	4,337,000	0.1879	-4.15%
2024-07-24	0	0.193	0.193	0.197	0.193	0.199	398,000	76,947	0.1933	0.193	0.193	0.197	0.193	0.199	398,000	0.1933	-2.03%
2024-07-23	0	0.197	0.195	0.202	0.194	0.209	3,444,000	681,464	0.1979	0.197	0.195	0.202	0.194	0.209	3,444,000	0.1979	-6.19%
2024-07-22	0	0.210	0.200	0.210	0.200	0.210	3,557,000	722,282	0.2031	0.210	0.200	0.210	0.200	0.210	3,557,000	0.2031	0.00%
2024-07-19	0	0.210	0.203	0.210	0.210	0.210	12,000	2,520	0.2100	0.210	0.203	0.210	0.210	0.210	12,000	0.2100	0.00%
2024-07-18	0	0.210	0.204	0.213	0.202	0.210	1,138,750	236,341	0.2075	0.210	0.204	0.213	0.202	0.210	1,138,750	0.2075	0.96%
2024-07-17	0	0.208	0.208	0.210	0.207	0.210	3,277,000	686,662	0.2095	0.208	0.208	0.210	0.207	0.210	3,277,000	0.2095	-1.89%
2024-07-16	0	0.212	0.212	0.219	0.211	0.220	713,000	152,280	0.2136	0.212	0.212	0.219	0.211	0.220	713,000	0.2136	0.00%
2024-07-15	0	0.212	0.212	0.213	0.212	0.223	1,241,000	267,871	0.2159	0.212	0.212	0.213	0.212	0.223	1,241,000	0.2159	-4.93%
2024-07-12	0	0.223	0.220	0.223	0.220	0.236	5,608,000	1,260,325	0.2247	0.223	0.220	0.223	0.220	0.236	5,608,000	0.2247	-0.45%
2024-07-11	0	0.224	0.220	0.234	0.219	0.226	3,709,000	819,929	0.2211	0.224	0.220	0.234	0.219	0.226	3,709,000	0.2211	1.82%
2024-07-10	0	0.220	0.217	0.220	0.217	0.225	1,232,000	271,636	0.2205	0.220	0.217	0.220	0.217	0.225	1,232,000	0.2205	0.00%
2024-07-09	0	0.220	0.220	0.223	0.212	0.232	2,371,500	525,201	0.2215	0.220	0.220	0.223	0.212	0.232	2,371,500	0.2215	-3.93%
2024-07-08	0	0.229	0.226	0.229	0.227	0.231	245,000	56,051	0.2288	0.229	0.226	0.229	0.227	0.231	245,000	0.2288	-2.97%
2024-07-05	0	0.236	0.230	0.236	0.225	0.237	635,000	144,764	0.2280	0.236	0.230	0.236	0.225	0.237	635,000	0.2280	2.61%
2024-07-04	0	0.230	0.230	0.240	0.230	0.243	1,230,000	290,575	0.2362	0.230	0.230	0.240	0.230	0.243	1,230,000	0.2362	-4.96%
2024-07-03	0	0.242	0.240	0.242	0.238	0.255	2,405,000	582,770	0.2423	0.242	0.240	0.242	0.238	0.255	2,405,000	0.2423	-5.10%
2024-07-02	0	0.255	0.246	0.260	0.246	0.260	725,000	182,540	0.2518	0.255	0.246	0.260	0.246	0.260	725,000	0.2518	2.00%
2024-06-28	0	0.250	0.250	0.255	0.250	0.255	355,000	89,065	0.2509	0.250	0.250	0.255	0.250	0.255	355,000	0.2509	-1.96%
2024-06-27	0	0.255	0.248	0.255	0.246	0.255	57,000	14,067	0.2468	0.255	0.248	0.255	0.246	0.255	57,000	0.2468	4.08%
2024-06-26	0	0.245	0.240	0.242	0.242	0.246	312,000	76,008	0.2436	0.245	0.240	0.242	0.242	0.246	312,000	0.2436	-0.41%
2024-06-25	0	0.246	0.245	0.246	0.246	0.250	900,000	223,460	0.2483	0.246	0.245	0.246	0.246	0.250	900,000	0.2483	1.65%
2024-06-24	0	0.242	0.241	0.245	0.241	0.255	1,970,000	483,392	0.2454	0.242	0.241	0.245	0.241	0.255	1,970,000	0.2454	-5.10%
2024-06-21	0	0.255	0.255	0.260	0.250	0.275	2,523,000	652,285	0.2585	0.255	0.255	0.260	0.250	0.275	2,523,000	0.2585	-5.56%
2024-06-20	0	0.270	0.265	0.270	0.270	0.280	600,000	162,060	0.2701	0.270	0.265	0.270	0.270	0.280	600,000	0.2701	0.00%
2024-06-19	0	0.270	0.265	0.280	0.270	0.275	60,000	16,205	0.2701	0.270	0.265	0.280	0.270	0.275	60,000	0.2701	0.00%
2024-06-18	0	0.270	0.260	0.265	0.265	0.270	1,226,858	327,613	0.2670	0.270	0.260	0.265	0.265	0.270	1,226,858	0.2670	-1.82%
2024-06-17	0	0.275	0.270	0.280	0.275	0.280	2,000,000	551,040	0.2755	0.275	0.270	0.280	0.275	0.280	2,000,000	0.2755	-1.79%
2024-06-14	0	0.280	0.280	0.290	0.280	0.300	2,407,000	688,455	0.2860	0.280	0.280	0.290	0.280	0.300	2,407,000	0.2860	-5.08%
2024-06-13	0	0.295	0.280	0.295	0.295	0.295	239,000	70,505	0.2950	0.295	0.280	0.295	0.295	0.295	239,000	0.2950	1.72%
2024-06-12	0	0.290	0.285	0.290	0.285	0.295	330,000	95,110	0.2882	0.290	0.285	0.290	0.285	0.295	330,000	0.2882	-1.69%
2024-06-11	0	0.295	0.290	0.295	0.280	0.310	5,954,000	1,796,110	0.3017	0.295	0.290	0.295	0.280	0.310	5,954,000	0.3017	3.51%
2024-06-07	0	0.285	0.285	0.300	0.285	0.330	7,381,000	2,335,870	0.3165	0.285	0.285	0.300	0.285	0.330	7,381,000	0.3165	-1.72%
2024-06-06	0	0.290	0.290	0.295	0.280	0.305	7,145,000	2,040,800	0.2856	0.290	0.290	0.295	0.280	0.305	7,145,000	0.2856	-4.92%
2024-06-05	0	0.305	0.305	0.325	0.305	0.325	482,050	152,398	0.3161	0.305	0.305	0.325	0.305	0.325	482,050	0.3161	-4.69%
2024-06-04	0	0.320	0.320	0.325	0.320	0.335	715,000	231,790	0.3242	0.320	0.320	0.325	0.320	0.335	715,000	0.3242	3.23%
2024-06-03	0	0.310	0.305	0.320	0.310	0.320	507,000	159,190	0.3140	0.310	0.305	0.320	0.310	0.320	507,000	0.3140	-6.06%
2024-05-31	0	0.330	0.315	0.325	0.305	0.340	7,021,000	2,315,940	0.3299	0.330	0.315	0.325	0.305	0.340	7,021,000	0.3299	8.20%
2024-05-30	0	0.305	0.305	0.315	0.300	0.310	1,454,000	437,425	0.3008	0.305	0.305	0.315	0.300	0.310	1,454,000	0.3008	0.00%
2024-05-29	0	0.305	0.300	0.305	0.305	0.310	1,158,000	353,310	0.3051	0.305	0.300	0.305	0.305	0.310	1,158,000	0.3051	-1.61%
2024-05-28	0	0.310	0.305	0.310	0.300	0.345	8,902,000	2,958,965	0.3324	0.310	0.305	0.310	0.300	0.345	8,902,000	0.3324	1.64%
2024-05-27	0	0.305	0.305	0.315	0.300	0.315	3,239,000	993,155	0.3066	0.305	0.305	0.315	0.300	0.315	3,239,000	0.3066	-6.15%
2024-05-24	0	0.325	0.325	0.330	0.285	0.325	5,252,000	1,599,660	0.3046	0.325	0.325	0.330	0.285	0.325	5,252,000	0.3046	4.84%
2024-05-23	0	0.310	0.300	0.315	0.295	0.315	4,124,000	1,255,650	0.3045	0.310	0.300	0.315	0.295	0.315	4,124,000	0.3045	-3.12%
2024-05-22	0	0.320	0.320	0.330	0.320	0.350	6,117,275	2,034,823	0.3326	0.320	0.320	0.330	0.320	0.350	6,117,275	0.3326	-1.54%
2024-05-21	0	0.325	0.300	0.325	0.300	0.340	10,851,200	3,427,369	0.3159	0.325	0.300	0.325	0.300	0.340	10,851,200	0.3159	-4.41%
2024-05-20	0	0.340	0.335	0.340	0.335	0.360	6,663,000	2,299,490	0.3451	0.340	0.335	0.340	0.335	0.360	6,663,000	0.3451	-5.56%
2024-05-17	0	0.360	0.360	0.365	0.285	0.365	35,424,500	11,501,165	0.3247	0.360	0.360	0.365	0.285	0.365	35,424,500	0.3247	9.09%
2024-05-16	0	0.330	0.325	0.335	0.255	0.340	31,684,000	10,028,790	0.3165	0.330	0.325	0.335	0.255	0.340	31,684,000	0.3165	26.92%
2024-05-14	0	0.260	0.255	0.260	0.255	0.265	2,415,000	619,650	0.2566	0.260	0.255	0.260	0.255	0.265	2,415,000	0.2566	-3.70%
2024-05-13	0	0.270	0.265	0.270	0.249	0.270	6,105,000	1,596,241	0.2615	0.270	0.265	0.270	0.249	0.270	6,105,000	0.2615	8.00%
2024-05-10	0	0.250	0.241	0.255	0.218	0.250	8,934,025	2,105,477	0.2357	0.250	0.241	0.255	0.218	0.250	8,934,025	0.2357	14.68%
2024-05-09	0	0.218	0.214	0.220	0.211	0.220	1,058,000	228,570	0.2160	0.218	0.214	0.220	0.211	0.220	1,058,000	0.2160	5.31%
2024-05-08	0	0.207	0.206	0.210	0.207	0.216	757,000	159,287	0.2104	0.207	0.206	0.210	0.207	0.216	757,000	0.2104	-3.72%
2024-05-07	0	0.215	0.212	0.214	0.212	0.222	771,000	166,350	0.2158	0.215	0.212	0.214	0.212	0.222	771,000	0.2158	0.94%
2024-05-06	0	0.213	0.213	0.219	0.210	0.227	1,032,000	221,701	0.2148	0.213	0.213	0.219	0.210	0.227	1,032,000	0.2148	-8.19%
2024-05-03	0	0.232	0.231	0.232	0.230	0.239	543,000	128,815	0.2372	0.232	0.231	0.232	0.230	0.239	543,000	0.2372	1.75%
2024-05-02	0	0.228	0.228	0.238	0.221	0.240	3,487,000	797,692	0.2288	0.228	0.228	0.238	0.221	0.240	3,487,000	0.2288	3.17%
2024-04-30	0	0.221	0.218	0.221	0.220	0.240	1,256,000	281,591	0.2242	0.221	0.218	0.221	0.220	0.240	1,256,000	0.2242	-3.91%
2024-04-29	0	0.230	0.228	0.231	0.210	0.232	4,365,000	975,601	0.2235	0.230	0.228	0.231	0.210	0.232	4,365,000	0.2235	12.75%
2024-04-26	0	0.204	0.204	0.205	0.192	0.208	5,294,390	1,062,699	0.2007	0.204	0.204	0.205	0.192	0.208	5,294,390	0.2007	6.25%
2024-04-25	0	0.192	0.193	0.195	0.186	0.194	2,487,000	476,206	0.1915	0.192	0.193	0.195	0.186	0.194	2,487,000	0.1915	2.13%
2024-04-24	0	0.188	0.188	0.194	0.183	0.192	1,577,000	296,610	0.1881	0.188	0.188	0.194	0.183	0.192	1,577,000	0.1881	-0.53%
2024-04-23	0	0.189	0.188	0.193	0.189	0.192	589,000	111,431	0.1892	0.189	0.188	0.193	0.189	0.192	589,000	0.1892	-3.08%
2024-04-22	0	0.195	0.195	0.204	0.189	0.197	269,000	51,957	0.1931	0.195	0.195	0.204	0.189	0.197	269,000	0.1931	2.63%
2024-04-19	0	0.190	0.190	0.191	0.188	0.196	2,373,000	455,601	0.1920	0.190	0.190	0.191	0.188	0.196	2,373,000	0.1920	-4.04%
2024-04-18	0	0.198	0.197	0.198	0.197	0.201	1,068,000	213,965	0.2003	0.198	0.197	0.198	0.197	0.201	1,068,000	0.2003	-4.81%
2024-04-17	0	0.208	0.200	0.208	0.200	0.209	1,433,000	292,098	0.2038	0.208	0.200	0.208	0.200	0.209	1,433,000	0.2038	3.48%
2024-04-16	0	0.201	0.200	0.206	0.200	0.221	884,000	181,688	0.2055	0.201	0.200	0.206	0.200	0.221	884,000	0.2055	-1.95%
2024-04-15	0	0.205	0.205	0.229	0.205	0.207	237,000	48,977	0.2067	0.205	0.205	0.229	0.205	0.207	237,000	0.2067	-0.97%
2024-04-12	0	0.207	0.205	0.207	0.205	0.214	201,000	41,803	0.2080	0.207	0.205	0.207	0.205	0.214	201,000	0.2080	0.00%
2024-04-11	0	0.207	0.205	0.213	0.205	0.209	515,000	106,635	0.2071	0.207	0.205	0.213	0.205	0.209	515,000	0.2071	-0.96%
2024-04-10	0	0.209	0.209	0.213	0.209	0.216	1,303,000	276,483	0.2122	0.209	0.209	0.213	0.209	0.216	1,303,000	0.2122	-3.69%
2024-04-09	0	0.217	0.217	0.218	0.216	0.219	1,810,000	394,461	0.2179	0.217	0.217	0.218	0.216	0.219	1,810,000	0.2179	0.00%
2024-04-08	0	0.217	0.217	0.222	0.210	0.221	2,045,000	434,354	0.2124	0.217	0.217	0.222	0.210	0.221	2,045,000	0.2124	1.40%
2024-04-05	0	0.214	0.214	-	0.214	0.218	112,000	24,036	0.2146	0.214	0.214	-	0.214	0.218	112,000	0.2146	-0.47%
2024-04-03	0	0.215	0.215	0.219	0.215	0.220	2,063,000	448,792	0.2175	0.215	0.215	0.219	0.215	0.220	2,063,000	0.2175	-4.02%
2024-04-02	0	0.224	0.220	0.224	0.224	0.229	1,658,000	373,028	0.2250	0.224	0.220	0.224	0.224	0.229	1,658,000	0.2250	-0.88%
2024-03-28	0	0.226	0.225	0.226	0.226	0.233	1,479,250	340,251	0.2300	0.226	0.225	0.226	0.226	0.233	1,479,250	0.2300	-3.42%
2024-03-27	0	0.234	0.233	0.238	0.233	0.246	3,008,000	719,089	0.2391	0.234	0.233	0.238	0.233	0.246	3,008,000	0.2391	-5.65%
2024-03-26	0	0.248	0.246	0.250	0.245	0.270	3,785,000	960,798	0.2538	0.248	0.246	0.250	0.245	0.270	3,785,000	0.2538	-9.82%
2024-03-25	0	0.275	0.270	0.275	0.270	0.275	263,000	71,635	0.2724	0.275	0.270	0.275	0.270	0.275	263,000	0.2724	1.85%
2024-03-22	0	0.270	0.265	0.285	0.265	0.280	1,116,000	299,385	0.2683	0.270	0.265	0.285	0.265	0.280	1,116,000	0.2683	-1.82%
2024-03-21	0	0.275	0.275	0.285	0.275	0.280	984,000	272,830	0.2773	0.275	0.275	0.285	0.275	0.280	984,000	0.2773	0.00%
2024-03-20	0	0.275	0.270	0.275	0.265	0.280	260,000	70,740	0.2721	0.275	0.270	0.275	0.265	0.280	260,000	0.2721	1.85%
2024-03-19	0	0.270	0.265	0.270	0.265	0.275	1,827,000	492,718	0.2697	0.270	0.265	0.270	0.265	0.275	1,827,000	0.2697	-1.82%
2024-03-18	0	0.275	0.270	0.275	0.275	0.280	207,000	56,955	0.2751	0.275	0.270	0.275	0.275	0.280	207,000	0.2751	-1.79%
2024-03-15	0	0.280	0.270	0.280	0.275	0.285	488,000	135,870	0.2784	0.280	0.270	0.280	0.275	0.285	488,000	0.2784	0.00%
2024-03-14	0	0.280	0.270	0.280	0.275	0.300	2,590,000	727,280	0.2808	0.280	0.270	0.280	0.275	0.300	2,590,000	0.2808	0.00%
2024-03-13	0	0.280	0.275	0.280	0.275	0.280	634,000	176,950	0.2791	0.280	0.275	0.280	0.275	0.280	634,000	0.2791	-3.45%
2024-03-12	0	0.290	0.280	0.290	0.265	0.290	1,823,000	503,910	0.2764	0.290	0.280	0.290	0.265	0.290	1,823,000	0.2764	5.45%
2024-03-11	0	0.275	0.270	0.275	0.270	0.275	647,000	176,780	0.2732	0.275	0.270	0.275	0.270	0.275	647,000	0.2732	0.00%
2024-03-08	0	0.275	0.270	0.275	0.265	0.275	472,000	127,845	0.2709	0.275	0.270	0.275	0.265	0.275	472,000	0.2709	1.85%
2024-03-07	0	0.270	0.265	0.270	0.265	0.270	491,000	130,895	0.2666	0.270	0.265	0.270	0.265	0.270	491,000	0.2666	0.00%
2024-03-06	0	0.270	0.270	0.280	0.265	0.280	1,129,000	307,870	0.2727	0.270	0.270	0.280	0.265	0.280	1,129,000	0.2727	1.89%
2024-03-05	0	0.265	0.265	0.270	0.265	0.270	716,000	191,320	0.2672	0.265	0.265	0.270	0.265	0.270	716,000	0.2672	-1.85%
2024-03-04	0	0.270	0.265	0.275	0.270	0.280	2,269,000	619,805	0.2732	0.270	0.265	0.275	0.270	0.280	2,269,000	0.2732	-6.90%
2024-03-01	0	0.290	0.285	0.290	0.280	0.290	996,000	280,980	0.2821	0.290	0.285	0.290	0.280	0.290	996,000	0.2821	0.00%
2024-02-29	0	0.290	0.285	0.290	0.285	0.295	433,000	125,130	0.2890	0.290	0.285	0.290	0.285	0.295	433,000	0.2890	-1.69%
2024-02-28	0	0.295	0.290	0.295	0.290	0.300	305,000	90,625	0.2971	0.295	0.290	0.295	0.290	0.300	305,000	0.2971	0.00%
2024-02-27	0	0.295	0.300	0.305	0.290	0.300	747,000	219,515	0.2939	0.295	0.300	0.305	0.290	0.300	747,000	0.2939	-1.67%
2024-02-26	0	0.300	0.295	0.305	0.295	0.310	1,339,000	403,570	0.3014	0.300	0.295	0.305	0.295	0.310	1,339,000	0.3014	1.69%
2024-02-23	0	0.295	0.290	0.300	0.290	0.305	1,890,000	559,025	0.2958	0.295	0.290	0.300	0.290	0.305	1,890,000	0.2958	1.72%
2024-02-22	0	0.290	0.285	0.290	0.285	0.295	1,307,000	374,605	0.2866	0.290	0.285	0.290	0.285	0.295	1,307,000	0.2866	0.00%
2024-02-21	0	0.290	0.285	0.290	0.290	0.295	1,785,000	517,530	0.2899	0.290	0.285	0.290	0.290	0.295	1,785,000	0.2899	1.75%
2024-02-20	0	0.285	0.280	0.290	0.275	0.290	3,341,000	946,760	0.2834	0.285	0.280	0.290	0.275	0.290	3,341,000	0.2834	1.79%
2024-02-19	0	0.280	0.270	0.280	0.275	0.290	540,000	153,115	0.2835	0.280	0.270	0.280	0.275	0.290	540,000	0.2835	-1.75%
2024-02-16	0	0.285	0.280	0.290	0.265	0.285	902,000	251,060	0.2783	0.285	0.280	0.290	0.265	0.285	902,000	0.2783	7.55%
2024-02-15	0	0.265	0.255	0.270	0.255	0.270	1,387,000	359,585	0.2593	0.265	0.255	0.270	0.255	0.270	1,387,000	0.2593	0.00%
2024-02-14	0	0.265	0.260	0.265	0.250	0.270	1,632,000	425,195	0.2605	0.265	0.260	0.265	0.250	0.270	1,632,000	0.2605	1.92%
2024-02-09	0	0.260	0.260	0.265	0.260	0.265	222,000	57,970	0.2611	0.260	0.260	0.265	0.260	0.265	222,000	0.2611	-3.70%
2024-02-08	0	0.270	0.265	0.285	0.270	0.280	280,000	76,865	0.2745	0.270	0.265	0.285	0.270	0.280	280,000	0.2745	-1.82%
2024-02-07	0	0.275	0.270	0.275	0.275	0.285	391,000	108,120	0.2765	0.275	0.270	0.275	0.275	0.285	391,000	0.2765	-1.79%
2024-02-06	0	0.280	0.275	0.280	0.265	0.285	1,467,000	394,490	0.2689	0.280	0.275	0.280	0.265	0.285	1,467,000	0.2689	3.70%
2024-02-05	0	0.270	0.265	0.270	0.265	0.280	417,000	111,985	0.2685	0.270	0.265	0.270	0.265	0.280	417,000	0.2685	-1.82%
2024-02-02	0	0.275	0.275	0.280	0.270	0.285	1,415,000	385,155	0.2722	0.275	0.275	0.280	0.270	0.285	1,415,000	0.2722	-1.79%
2024-02-01	0	0.280	0.270	0.280	0.275	0.280	30,000	8,265	0.2755	0.280	0.270	0.280	0.275	0.280	30,000	0.2755	1.82%
2024-01-31	0	0.275	0.270	0.275	0.270	0.285	1,105,025	306,036	0.2769	0.275	0.270	0.275	0.270	0.285	1,105,025	0.2769	-3.51%
2024-01-30	0	0.285	0.285	0.290	0.280	0.295	792,000	227,765	0.2876	0.285	0.285	0.290	0.280	0.295	792,000	0.2876	-5.00%
2024-01-29	0	0.300	0.295	0.300	0.295	0.300	269,000	80,650	0.2998	0.300	0.295	0.300	0.295	0.300	269,000	0.2998	1.69%
2024-01-26	0	0.295	0.290	0.295	0.290	0.305	443,000	132,015	0.2980	0.295	0.290	0.295	0.290	0.305	443,000	0.2980	0.00%
2024-01-25	0	0.295	0.295	0.310	0.285	0.310	1,643,000	497,670	0.3029	0.295	0.295	0.310	0.285	0.310	1,643,000	0.3029	0.00%
2024-01-24	0	0.295	0.280	0.295	0.280	0.300	687,200	202,378	0.2945	0.295	0.280	0.295	0.280	0.300	687,200	0.2945	3.51%
2024-01-23	0	0.285	0.285	0.290	0.275	0.300	546,000	157,880	0.2892	0.285	0.285	0.290	0.275	0.300	546,000	0.2892	5.56%
2024-01-22	0	0.270	0.270	0.275	0.265	0.285	839,000	231,785	0.2763	0.270	0.270	0.275	0.265	0.285	839,000	0.2763	-3.57%
2024-01-19	0	0.280	0.275	0.285	0.275	0.285	600,000	169,295	0.2822	0.280	0.275	0.285	0.275	0.285	600,000	0.2822	-1.75%
2024-01-18	0	0.285	0.285	0.290	0.280	0.290	896,000	255,095	0.2847	0.285	0.285	0.290	0.280	0.290	896,000	0.2847	1.79%
2024-01-17	0	0.280	0.280	0.285	0.275	0.290	3,177,025	892,431	0.2809	0.280	0.280	0.285	0.275	0.290	3,177,025	0.2809	0.00%
2024-01-16	0	0.280	0.280	0.290	0.280	0.295	1,698,000	484,430	0.2853	0.280	0.280	0.290	0.280	0.295	1,698,000	0.2853	-6.67%
2024-01-15	0	0.300	0.290	0.300	0.290	0.305	505,000	150,905	0.2988	0.300	0.290	0.300	0.290	0.305	505,000	0.2988	1.69%
2024-01-12	0	0.295	0.295	0.300	0.290	0.300	744,000	222,830	0.2995	0.295	0.295	0.300	0.290	0.300	744,000	0.2995	0.00%
2024-01-11	0	0.295	0.290	0.295	0.295	0.305	840,000	251,040	0.2989	0.295	0.290	0.295	0.295	0.305	840,000	0.2989	0.00%
2024-01-10	0	0.295	0.285	0.295	0.285	0.300	166,000	49,105	0.2958	0.295	0.285	0.295	0.285	0.300	166,000	0.2958	1.72%
2024-01-09	0	0.290	0.290	0.300	0.285	0.300	1,859,000	541,740	0.2914	0.290	0.290	0.300	0.285	0.300	1,859,000	0.2914	0.00%
2024-01-08	0	0.290	0.285	0.290	0.285	0.300	987,000	288,680	0.2925	0.290	0.285	0.290	0.285	0.300	987,000	0.2925	-3.33%
2024-01-05	0	0.300	0.290	0.305	0.290	0.305	578,000	172,105	0.2978	0.300	0.290	0.305	0.290	0.305	578,000	0.2978	3.45%
2024-01-04	0	0.290	0.290	0.295	0.290	0.300	911,000	269,565	0.2959	0.290	0.290	0.295	0.290	0.300	911,000	0.2959	0.00%
2024-01-03	0	0.290	0.290	0.300	0.290	0.310	2,679,000	806,825	0.3012	0.290	0.290	0.300	0.290	0.310	2,679,000	0.3012	-4.92%
2024-01-02	0	0.305	0.305	0.310	0.300	0.310	2,852,000	869,205	0.3048	0.305	0.305	0.310	0.300	0.310	2,852,000	0.3048	-1.61%
2023-12-29	0	0.310	0.300	0.310	0.305	0.320	519,000	160,945	0.3101	0.310	0.300	0.310	0.305	0.320	519,000	0.3101	-3.12%
2023-12-28	0	0.320	0.305	0.320	0.300	0.320	930,000	283,645	0.3050	0.320	0.305	0.320	0.300	0.320	930,000	0.3050	8.47%
2023-12-27	0	0.295	0.285	0.295	0.285	0.295	169,000	49,540	0.2931	0.295	0.285	0.295	0.285	0.295	169,000	0.2931	5.36%
2023-12-22	0	0.280	0.280	0.285	0.280	0.300	809,999	235,279	0.2905	0.280	0.280	0.285	0.280	0.300	809,999	0.2905	-3.45%
2023-12-21	0	0.290	0.285	0.300	0.290	0.300	783,000	230,950	0.2950	0.290	0.285	0.300	0.290	0.300	783,000	0.2950	1.75%
2023-12-20	0	0.285	0.280	0.295	0.280	0.300	880,000	254,280	0.2890	0.285	0.280	0.295	0.280	0.300	880,000	0.2890	0.00%
2023-12-19	0	0.285	0.285	0.295	0.285	0.290	581,000	167,785	0.2888	0.285	0.285	0.295	0.285	0.290	581,000	0.2888	-3.39%
2023-12-18	0	0.295	0.290	0.300	0.290	0.300	50,000	14,870	0.2974	0.295	0.290	0.300	0.290	0.300	50,000	0.2974	1.72%
2023-12-15	0	0.290	0.290	0.300	0.290	0.305	1,741,000	517,500	0.2972	0.290	0.290	0.300	0.290	0.305	1,741,000	0.2972	-1.69%
2023-12-14	0	0.295	0.285	0.295	0.285	0.300	404,000	119,040	0.2947	0.295	0.285	0.295	0.285	0.300	404,000	0.2947	3.51%
2023-12-13	0	0.285	0.285	0.295	0.285	0.300	1,112,000	328,075	0.2950	0.285	0.285	0.295	0.285	0.300	1,112,000	0.2950	1.79%
2023-12-12	0	0.280	0.280	0.295	0.280	0.300	922,000	262,095	0.2843	0.280	0.280	0.295	0.280	0.300	922,000	0.2843	0.00%
2023-12-11	0	0.280	0.280	0.290	0.270	0.285	1,449,000	405,140	0.2796	0.280	0.280	0.290	0.270	0.285	1,449,000	0.2796	1.82%
2023-12-08	0	0.275	0.275	0.285	0.270	0.295	2,192,000	623,295	0.2843	0.275	0.275	0.285	0.270	0.295	2,192,000	0.2843	-1.79%
2023-12-07	0	0.280	0.280	0.285	0.280	0.300	1,275,000	371,170	0.2911	0.280	0.280	0.285	0.280	0.300	1,275,000	0.2911	-3.45%
2023-12-06	0	0.290	0.290	0.295	0.275	0.290	1,318,000	376,860	0.2859	0.290	0.290	0.295	0.275	0.290	1,318,000	0.2859	3.57%
2023-12-05	0	0.280	0.280	0.285	0.280	0.290	1,350,000	380,820	0.2821	0.280	0.280	0.285	0.280	0.290	1,350,000	0.2821	-3.45%
2023-12-04	0	0.290	0.290	0.295	0.285	0.305	327,000	95,860	0.2931	0.290	0.290	0.295	0.285	0.305	327,000	0.2931	0.00%
2023-12-01	0	0.290	0.285	0.290	0.285	0.300	1,327,000	388,285	0.2926	0.290	0.285	0.290	0.285	0.300	1,327,000	0.2926	-1.69%
2023-11-30	0	0.295	0.295	0.305	0.295	0.315	308,000	92,630	0.3007	0.295	0.295	0.305	0.295	0.315	308,000	0.3007	-1.67%
2023-11-29	0	0.300	0.300	0.305	0.300	0.315	1,205,000	365,355	0.3032	0.300	0.300	0.305	0.300	0.315	1,205,000	0.3032	-4.76%
2023-11-28	0	0.315	0.310	0.320	0.310	0.330	989,000	315,000	0.3185	0.315	0.310	0.320	0.310	0.330	989,000	0.3185	-4.55%
2023-11-27	0	0.330	0.325	0.330	0.325	0.360	1,166,000	391,845	0.3361	0.330	0.325	0.330	0.325	0.360	1,166,000	0.3361	-2.94%
2023-11-24	0	0.340	0.340	0.345	0.335	0.350	1,284,000	439,115	0.3420	0.340	0.340	0.345	0.335	0.350	1,284,000	0.3420	-2.86%
2023-11-23	0	0.350	0.340	0.350	0.320	0.350	4,425,500	1,489,027	0.3365	0.350	0.340	0.350	0.320	0.350	4,425,500	0.3365	12.90%
2023-11-22	0	0.310	0.310	0.320	0.310	0.325	844,325	266,834	0.3160	0.310	0.310	0.320	0.310	0.325	844,325	0.3160	-1.59%
2023-11-21	0	0.315	0.310	0.315	0.310	0.325	2,186,000	693,925	0.3174	0.315	0.310	0.315	0.310	0.325	2,186,000	0.3174	5.00%
2023-11-20	0	0.300	0.295	0.305	0.295	0.310	1,886,058	568,556	0.3015	0.300	0.295	0.305	0.295	0.310	1,886,058	0.3015	-1.64%
2023-11-17	0	0.305	0.295	0.305	0.295	0.310	802,742	241,741	0.3011	0.305	0.295	0.305	0.295	0.310	802,742	0.3011	0.00%
2023-11-16	0	0.305	0.300	0.305	0.305	0.320	947,000	293,895	0.3103	0.305	0.300	0.305	0.305	0.320	947,000	0.3103	-3.17%
2023-11-15	0	0.315	0.310	0.315	0.305	0.315	2,365,000	735,825	0.3111	0.315	0.310	0.315	0.305	0.315	2,365,000	0.3111	6.78%
2023-11-14	0	0.295	0.295	0.305	0.295	0.305	826,000	248,035	0.3003	0.295	0.295	0.305	0.295	0.305	826,000	0.3003	0.00%
2023-11-13	0	0.295	0.295	0.300	0.295	0.305	445,000	132,805	0.2984	0.295	0.295	0.300	0.295	0.305	445,000	0.2984	0.00%
2023-11-10	0	0.295	0.295	0.300	0.290	0.305	842,000	252,110	0.2994	0.295	0.295	0.300	0.290	0.305	842,000	0.2994	1.72%
2023-11-09	0	0.290	0.290	0.300	0.290	0.310	2,164,000	646,190	0.2986	0.290	0.290	0.300	0.290	0.310	2,164,000	0.2986	-4.92%
2023-11-08	0	0.305	0.300	0.305	0.290	0.305	848,000	252,860	0.2982	0.305	0.300	0.305	0.290	0.305	848,000	0.2982	5.17%
2023-11-07	0	0.290	0.285	0.290	0.290	0.300	436,000	127,350	0.2921	0.290	0.285	0.290	0.290	0.300	436,000	0.2921	0.00%
2023-11-06	0	0.290	0.285	0.295	0.285	0.295	1,562,000	452,315	0.2896	0.290	0.285	0.295	0.285	0.295	1,562,000	0.2896	3.57%
2023-11-03	0	0.280	0.275	0.280	0.270	0.295	430,000	117,755	0.2738	0.280	0.275	0.280	0.270	0.295	430,000	0.2738	3.70%
2023-11-02	0	0.270	0.270	0.280	0.265	0.295	1,932,000	532,140	0.2754	0.270	0.270	0.280	0.265	0.295	1,932,000	0.2754	0.00%
2023-11-01	0	0.270	0.270	0.280	0.255	0.270	965,000	252,910	0.2621	0.270	0.270	0.280	0.255	0.270	965,000	0.2621	5.88%
2023-10-31	0	0.255	0.255	0.260	0.250	0.265	2,664,000	682,840	0.2563	0.255	0.255	0.260	0.250	0.265	2,664,000	0.2563	-3.77%
2023-10-30	0	0.265	0.260	0.265	0.260	0.275	241,000	64,605	0.2681	0.265	0.260	0.265	0.260	0.275	241,000	0.2681	1.92%
2023-10-27	0	0.260	0.260	0.275	0.255	0.270	1,404,000	369,935	0.2635	0.260	0.260	0.275	0.255	0.270	1,404,000	0.2635	0.00%
2023-10-26	0	0.260	0.255	0.260	0.255	0.270	2,490,166	653,546	0.2625	0.260	0.255	0.260	0.255	0.270	2,490,166	0.2625	-3.70%
2023-10-25	0	0.270	0.265	0.275	0.265	0.280	499,000	136,410	0.2734	0.270	0.265	0.275	0.265	0.280	499,000	0.2734	0.00%
2023-10-24	0	0.270	0.265	0.275	0.265	0.275	1,315,000	353,215	0.2686	0.270	0.265	0.275	0.265	0.275	1,315,000	0.2686	0.00%
2023-10-20	0	0.270	0.270	0.280	0.270	0.275	1,191,000	325,255	0.2731	0.270	0.270	0.280	0.270	0.275	1,191,000	0.2731	0.00%
2023-10-19	0	0.270	0.270	0.275	0.270	0.280	955,000	260,570	0.2728	0.270	0.270	0.275	0.270	0.280	955,000	0.2728	-1.82%
2023-10-18	0	0.275	0.270	0.280	0.270	0.280	872,000	238,755	0.2738	0.275	0.270	0.280	0.270	0.280	872,000	0.2738	0.00%
2023-10-17	0	0.275	0.275	0.280	0.275	0.285	947,000	264,690	0.2795	0.275	0.275	0.280	0.275	0.285	947,000	0.2795	0.00%
2023-10-16	0	0.275	0.275	0.280	0.275	0.280	1,846,125	512,566	0.2776	0.275	0.275	0.280	0.275	0.280	1,846,125	0.2776	-3.51%
2023-10-13	0	0.285	0.280	0.285	0.280	0.300	646,000	184,825	0.2861	0.285	0.280	0.285	0.280	0.300	646,000	0.2861	-3.39%
2023-10-12	0	0.295	0.295	0.300	0.290	0.315	2,262,000	679,205	0.3003	0.295	0.295	0.300	0.290	0.315	2,262,000	0.3003	-1.67%
2023-10-11	0	0.300	0.295	0.300	0.290	0.300	1,072,000	314,280	0.2932	0.300	0.295	0.300	0.290	0.300	1,072,000	0.2932	1.69%
2023-10-10	0	0.295	0.290	0.295	0.290	0.305	1,581,000	462,630	0.2926	0.295	0.290	0.295	0.290	0.305	1,581,000	0.2926	3.51%
2023-10-09	0	0.285	0.280	0.290	0.280	0.285	871,000	243,915	0.2800	0.285	0.280	0.290	0.280	0.285	871,000	0.2800	1.79%
2023-10-06	0	0.280	0.280	0.285	0.270	0.280	2,072,456	579,476	0.2796	0.280	0.280	0.285	0.270	0.280	2,072,456	0.2796	0.00%
2023-10-05	0	0.280	0.275	0.280	0.275	0.285	2,103,000	591,925	0.2815	0.280	0.275	0.280	0.275	0.285	2,103,000	0.2815	-1.75%
2023-10-04	0	0.285	0.285	0.290	0.280	0.295	893,000	256,275	0.2870	0.285	0.285	0.290	0.280	0.295	893,000	0.2870	0.00%
2023-10-03	0	0.285	0.285	0.295	0.285	0.300	2,785,000	809,325	0.2906	0.285	0.285	0.295	0.285	0.300	2,785,000	0.2906	-3.39%
2023-09-29	0	0.295	0.295	0.310	0.290	0.300	1,388,000	412,160	0.2969	0.295	0.295	0.310	0.290	0.300	1,388,000	0.2969	-1.67%
2023-09-28	0	0.300	0.290	0.300	0.280	0.300	3,169,000	911,580	0.2877	0.300	0.290	0.300	0.280	0.300	3,169,000	0.2877	5.26%
2023-09-27	0	0.285	0.280	0.285	0.275	0.290	2,335,000	660,754	0.2830	0.285	0.280	0.285	0.275	0.290	2,335,000	0.2830	1.79%
2023-09-26	0	0.280	0.280	0.285	0.275	0.290	2,071,250	586,330	0.2831	0.280	0.280	0.285	0.275	0.290	2,071,250	0.2831	-1.75%
2023-09-25	0	0.285	0.285	0.290	0.285	0.305	1,997,000	582,735	0.2918	0.285	0.285	0.290	0.285	0.305	1,997,000	0.2918	-3.39%
2023-09-22	0	0.295	0.295	0.305	0.290	0.305	4,224,000	1,263,600	0.2991	0.295	0.295	0.305	0.290	0.305	4,224,000	0.2991	0.00%
2023-09-21	0	0.295	0.295	0.300	0.290	0.300	4,097,000	1,212,280	0.2959	0.295	0.295	0.300	0.290	0.300	4,097,000	0.2959	0.00%
2023-09-20	0	0.295	0.290	0.295	0.290	0.305	3,197,000	944,485	0.2954	0.295	0.290	0.295	0.290	0.305	3,197,000	0.2954	-1.67%
2023-09-19	0	0.300	0.300	0.310	0.300	0.315	4,574,000	1,410,305	0.3083	0.300	0.300	0.310	0.300	0.315	4,574,000	0.3083	-3.23%
2023-09-18	0	0.310	0.305	0.310	0.300	0.320	5,054,000	1,561,855	0.3090	0.310	0.305	0.310	0.300	0.320	5,054,000	0.3090	-4.62%
2023-09-15	0	0.325	0.320	0.325	0.325	0.370	7,516,000	2,554,380	0.3399	0.325	0.320	0.325	0.325	0.370	7,516,000	0.3399	-8.45%
2023-09-14	0	0.355	0.355	0.360	0.355	0.390	5,818,025	2,115,038	0.3635	0.355	0.355	0.360	0.355	0.390	5,818,025	0.3635	-5.33%
2023-09-13	0	0.375	0.375	0.385	0.365	0.425	17,274,000	6,808,370	0.3941	0.375	0.375	0.385	0.365	0.425	17,274,000	0.3941	5.63%
2023-09-12	0	0.355	0.355	0.360	0.320	0.360	11,340,000	3,886,975	0.3428	0.355	0.355	0.360	0.320	0.360	11,340,000	0.3428	12.70%
2023-09-11	0	0.315	0.310	0.315	0.300	0.325	3,201,000	994,010	0.3105	0.315	0.310	0.315	0.300	0.325	3,201,000	0.3105	1.61%
2023-09-07	0	0.310	0.305	0.310	0.300	0.355	9,547,000	3,053,875	0.3199	0.310	0.305	0.310	0.300	0.355	9,547,000	0.3199	-6.06%
2023-09-06	0	0.330	0.325	0.330	0.290	0.345	18,647,000	5,960,835	0.3197	0.330	0.325	0.330	0.290	0.345	18,647,000	0.3197	13.79%
2023-09-05	0	0.290	0.280	0.290	0.290	0.300	1,942,000	567,895	0.2924	0.290	0.280	0.290	0.290	0.300	1,942,000	0.2924	-3.33%
2023-09-04	0	0.300	0.295	0.300	0.290	0.305	2,588,000	761,040	0.2941	0.300	0.295	0.300	0.290	0.305	2,588,000	0.2941	9.09%
2023-08-31	0	0.275	0.275	0.280	0.275	0.330	7,302,000	2,136,745	0.2926	0.275	0.275	0.280	0.275	0.330	7,302,000	0.2926	-15.38%
2023-08-30	0	0.325	0.320	0.330	0.315	0.340	4,239,000	1,377,590	0.3250	0.325	0.320	0.330	0.315	0.340	4,239,000	0.3250	1.56%
2023-08-29	0	0.320	0.320	0.325	0.270	0.325	4,512,000	1,317,485	0.2920	0.320	0.320	0.325	0.270	0.325	4,512,000	0.2920	18.52%
2023-08-28	0	0.270	0.265	0.270	0.265	0.285	2,668,000	730,545	0.2738	0.270	0.265	0.270	0.265	0.285	2,668,000	0.2738	1.89%
2023-08-25	0	0.265	0.265	0.270	0.265	0.275	3,224,000	865,245	0.2684	0.265	0.265	0.270	0.265	0.275	3,224,000	0.2684	-3.64%
2023-08-24	0	0.275	0.270	0.275	0.250	0.275	6,353,000	1,613,735	0.2540	0.275	0.270	0.275	0.250	0.275	6,353,000	0.2540	7.84%
2023-08-23	0	0.255	0.255	0.265	0.255	0.270	6,095,000	1,599,770	0.2625	0.255	0.255	0.265	0.255	0.270	6,095,000	0.2625	-3.77%
2023-08-22	0	0.265	0.265	0.270	0.265	0.275	4,930,000	1,319,519	0.2677	0.265	0.265	0.270	0.265	0.275	4,930,000	0.2677	-3.64%
2023-08-21	0	0.275	0.270	0.280	0.265	0.285	5,294,025	1,448,886	0.2737	0.275	0.270	0.280	0.265	0.285	5,294,025	0.2737	0.00%
2023-08-18	0	0.275	0.270	0.280	0.270	0.305	3,027,000	853,455	0.2819	0.275	0.270	0.280	0.270	0.305	3,027,000	0.2819	-3.51%
2023-08-17	0	0.285	0.285	0.290	0.265	0.300	8,668,000	2,358,000	0.2720	0.285	0.285	0.290	0.265	0.300	8,668,000	0.2720	1.79%
2023-08-16	0	0.280	0.275	0.290	0.275	0.305	10,241,000	2,885,210	0.2817	0.280	0.275	0.290	0.275	0.305	10,241,000	0.2817	-5.08%
2023-08-15	0	0.295	0.295	0.300	0.295	0.315	4,823,000	1,447,197	0.3001	0.295	0.295	0.300	0.295	0.315	4,823,000	0.3001	-4.84%
2023-08-14	0	0.310	0.305	0.310	0.305	0.355	8,862,000	2,783,935	0.3141	0.310	0.305	0.310	0.305	0.355	8,862,000	0.3141	-8.82%
2023-08-11	0	0.340	0.340	0.345	0.330	0.355	4,697,000	1,581,290	0.3367	0.340	0.340	0.345	0.330	0.355	4,697,000	0.3367	-2.86%
2023-08-10	0	0.350	0.350	0.355	0.345	0.360	4,994,000	1,754,405	0.3513	0.350	0.350	0.355	0.345	0.360	4,994,000	0.3513	-4.11%
2023-08-09	0	0.365	0.360	0.365	0.360	0.370	1,363,000	492,580	0.3614	0.365	0.360	0.365	0.360	0.370	1,363,000	0.3614	2.82%
2023-08-08	0	0.355	0.355	0.365	0.355	0.380	5,358,000	1,968,100	0.3673	0.355	0.355	0.365	0.355	0.380	5,358,000	0.3673	-6.58%
2023-08-07	0	0.380	0.380	0.385	0.380	0.400	1,974,000	761,480	0.3858	0.380	0.380	0.385	0.380	0.400	1,974,000	0.3858	-5.00%
2023-08-04	0	0.400	0.400	0.405	0.395	0.430	2,087,000	853,515	0.4090	0.400	0.400	0.405	0.395	0.430	2,087,000	0.4090	-2.44%
2023-08-03	0	0.410	0.410	0.415	0.410	0.420	272,000	114,140	0.4196	0.410	0.410	0.415	0.410	0.420	272,000	0.4196	-2.38%
2023-08-02	0	0.420	0.410	0.415	0.415	0.435	2,570,000	1,093,635	0.4255	0.420	0.410	0.415	0.415	0.435	2,570,000	0.4255	1.20%
2023-08-01	0	0.415	0.415	0.420	0.415	0.450	928,000	399,990	0.4310	0.415	0.415	0.420	0.415	0.450	928,000	0.4310	-10.75%
2023-07-31	0	0.465	0.450	0.465	0.440	0.470	10,724,000	4,922,689	0.4590	0.465	0.450	0.465	0.440	0.470	10,724,000	0.4590	3.33%
2023-07-28	0	0.450	0.435	0.450	0.420	0.455	3,008,000	1,319,674	0.4387	0.450	0.435	0.450	0.420	0.455	3,008,000	0.4387	5.88%
2023-07-27	0	0.425	0.415	0.430	0.390	0.430	4,636,000	1,916,930	0.4135	0.425	0.415	0.430	0.390	0.430	4,636,000	0.4135	7.59%
2023-07-26	0	0.395	0.395	0.400	0.395	0.405	733,000	292,190	0.3986	0.395	0.395	0.400	0.395	0.405	733,000	0.3986	0.00%
2023-07-25	0	0.395	0.395	0.405	0.365	0.405	4,425,000	1,715,565	0.3877	0.395	0.395	0.405	0.365	0.405	4,425,000	0.3877	8.22%
2023-07-24	0	0.365	0.360	0.365	0.355	0.375	2,010,000	734,630	0.3655	0.365	0.360	0.365	0.355	0.375	2,010,000	0.3655	-3.95%
2023-07-21	0	0.380	0.380	0.385	0.375	0.385	1,304,000	495,530	0.3800	0.380	0.380	0.385	0.375	0.385	1,304,000	0.3800	0.00%
2023-07-20	0	0.380	0.380	0.385	0.380	0.400	741,000	283,905	0.3831	0.380	0.380	0.385	0.380	0.400	741,000	0.3831	-2.56%
2023-07-19	0	0.390	0.380	0.390	0.375	0.395	1,347,000	515,220	0.3825	0.390	0.380	0.390	0.375	0.395	1,347,000	0.3825	-1.27%
2023-07-18	0	0.395	0.390	0.395	0.385	0.405	582,000	228,145	0.3920	0.395	0.390	0.395	0.385	0.405	582,000	0.3920	-2.47%
2023-07-14	0	0.405	0.400	0.405	0.395	0.405	557,000	221,950	0.3985	0.405	0.400	0.405	0.395	0.405	557,000	0.3985	1.25%
2023-07-13	0	0.400	0.395	0.400	0.395	0.410	3,185,000	1,271,700	0.3993	0.400	0.395	0.400	0.395	0.410	3,185,000	0.3993	1.27%
2023-07-12	0	0.395	0.390	0.395	0.390	0.410	864,000	343,905	0.3980	0.395	0.390	0.395	0.390	0.410	864,000	0.3980	-2.47%
2023-07-11	0	0.405	0.400	0.405	0.400	0.420	1,980,424	802,263	0.4051	0.405	0.400	0.405	0.400	0.420	1,980,424	0.4051	-1.22%
2023-07-10	0	0.410	0.400	0.410	0.400	0.430	594,300	239,116	0.4023	0.410	0.400	0.410	0.400	0.430	594,300	0.4023	0.00%
2023-07-07	0	0.410	0.410	0.425	0.410	0.420	742,000	306,890	0.4136	0.410	0.410	0.425	0.410	0.420	742,000	0.4136	-2.38%
2023-07-06	0	0.420	0.415	0.420	0.415	0.425	278,000	116,525	0.4192	0.420	0.415	0.420	0.415	0.425	278,000	0.4192	-1.18%
2023-07-05	0	0.425	0.420	0.430	0.420	0.430	915,000	386,520	0.4224	0.425	0.420	0.430	0.420	0.430	915,000	0.4224	-1.16%
2023-07-04	0	0.430	0.430	0.435	0.420	0.440	1,332,000	569,105	0.4273	0.430	0.430	0.435	0.420	0.440	1,332,000	0.4273	0.00%
2023-07-03	0	0.430	0.430	0.435	0.420	0.440	1,556,000	670,220	0.4307	0.430	0.430	0.435	0.420	0.440	1,556,000	0.4307	0.00%
2023-06-30	0	0.430	0.430	0.440	0.430	0.450	1,068,000	469,680	0.4398	0.430	0.430	0.440	0.430	0.450	1,068,000	0.4398	-1.15%
2023-06-29	0	0.435	0.430	0.435	0.430	0.455	565,000	246,335	0.4360	0.435	0.430	0.435	0.430	0.455	565,000	0.4360	-4.40%
2023-06-28	0	0.455	0.445	0.455	0.430	0.455	502,000	219,994	0.4382	0.455	0.445	0.455	0.430	0.455	502,000	0.4382	3.41%
2023-06-27	0	0.440	0.440	0.450	0.420	0.450	1,136,000	492,300	0.4334	0.440	0.440	0.450	0.420	0.450	1,136,000	0.4334	4.76%
2023-06-26	0	0.420	0.420	0.460	0.415	0.430	432,000	182,320	0.4220	0.420	0.420	0.460	0.415	0.430	432,000	0.4220	-1.18%
2023-06-23	0	0.425	0.425	0.435	0.415	0.430	923,000	392,620	0.4254	0.425	0.425	0.435	0.415	0.430	923,000	0.4254	-1.16%
2023-06-21	0	0.430	0.430	0.440	0.420	0.440	570,000	245,230	0.4302	0.430	0.430	0.440	0.420	0.440	570,000	0.4302	-2.27%
2023-06-20	0	0.440	0.440	0.455	0.440	0.480	807,000	361,200	0.4476	0.440	0.440	0.455	0.440	0.480	807,000	0.4476	-6.38%
2023-06-19	0	0.470	0.470	0.475	0.455	0.490	1,466,000	691,925	0.4720	0.470	0.470	0.475	0.455	0.490	1,466,000	0.4720	-4.08%
2023-06-16	0	0.490	0.490	0.495	0.485	0.495	2,210,000	1,080,900	0.4891	0.490	0.490	0.495	0.485	0.495	2,210,000	0.4891	2.08%
2023-06-15	0	0.480	0.480	0.490	0.475	0.490	1,043,000	505,255	0.4844	0.480	0.480	0.490	0.475	0.490	1,043,000	0.4844	1.05%
2023-06-14	0	0.475	0.475	0.480	0.475	0.485	349,000	168,120	0.4817	0.475	0.475	0.480	0.475	0.485	349,000	0.4817	-2.06%
2023-06-13	0	0.485	0.485	0.490	0.475	0.495	2,528,259	1,227,055	0.4853	0.485	0.485	0.490	0.475	0.495	2,528,259	0.4853	2.11%
2023-06-12	0	0.475	0.475	0.485	0.475	0.490	1,551,000	748,235	0.4824	0.475	0.475	0.485	0.475	0.490	1,551,000	0.4824	-2.06%
2023-06-09	0	0.485	0.485	0.490	0.485	0.495	381,000	186,524	0.4896	0.485	0.485	0.490	0.485	0.495	381,000	0.4896	-1.02%
2023-06-08	0	0.490	0.490	0.495	0.465	0.495	2,461,000	1,194,270	0.4853	0.490	0.490	0.495	0.465	0.495	2,461,000	0.4853	4.26%
2023-06-07	0	0.470	0.470	0.475	0.460	0.475	865,000	408,655	0.4724	0.470	0.470	0.475	0.460	0.475	865,000	0.4724	-2.08%
2023-06-06	0	0.480	0.480	0.490	0.455	0.500	2,091,000	1,019,480	0.4876	0.480	0.480	0.490	0.455	0.500	2,091,000	0.4876	4.35%
2023-06-05	0	0.460	0.455	0.465	0.450	0.475	1,257,000	577,440	0.4594	0.460	0.455	0.465	0.450	0.475	1,257,000	0.4594	-3.16%
2023-06-02	0	0.475	0.475	0.485	0.430	0.485	640,000	301,615	0.4713	0.475	0.475	0.485	0.430	0.485	640,000	0.4713	10.47%
2023-06-01	0	0.430	0.425	0.430	0.425	0.445	684,000	292,990	0.4283	0.430	0.425	0.430	0.425	0.445	684,000	0.4283	2.38%
2023-05-31	0	0.420	0.420	0.435	0.420	0.480	586,000	257,435	0.4393	0.420	0.420	0.435	0.420	0.480	586,000	0.4393	-4.55%
2023-05-30	0	0.440	0.440	0.450	0.425	0.450	1,507,000	665,236	0.4414	0.440	0.440	0.450	0.425	0.450	1,507,000	0.4414	-1.12%
2023-05-29	0	0.445	0.430	0.445	0.435	0.455	686,000	299,665	0.4368	0.445	0.430	0.445	0.435	0.455	686,000	0.4368	-1.11%
2023-05-25	0	0.450	0.440	0.455	0.440	0.460	1,038,229	465,035	0.4479	0.450	0.440	0.455	0.440	0.460	1,038,229	0.4479	-4.26%
2023-05-24	0	0.470	0.455	0.470	0.455	0.485	918,000	426,308	0.4644	0.470	0.455	0.470	0.455	0.485	918,000	0.4644	-2.08%
2023-05-23	0	0.480	0.470	0.480	0.470	0.490	492,000	233,955	0.4755	0.480	0.470	0.480	0.470	0.490	492,000	0.4755	-1.03%
2023-05-22	0	0.485	0.480	0.490	0.480	0.495	915,000	444,470	0.4858	0.485	0.480	0.490	0.480	0.495	915,000	0.4858	0.00%
2023-05-19	0	0.485	0.485	0.495	0.480	0.500	641,000	313,595	0.4892	0.485	0.485	0.495	0.480	0.500	641,000	0.4892	-3.00%
2023-05-18	0	0.500	0.490	0.500	0.480	0.510	1,095,400	546,229	0.4987	0.500	0.490	0.500	0.480	0.510	1,095,400	0.4987	0.00%
2023-05-17	0	0.500	0.500	0.510	0.500	0.540	1,244,000	646,050	0.5193	0.500	0.500	0.510	0.500	0.540	1,244,000	0.5193	-5.66%
2023-05-16	0	0.530	0.530	0.540	0.530	0.550	666,000	360,860	0.5418	0.530	0.530	0.540	0.530	0.550	666,000	0.5418	-3.64%
2023-05-15	0	0.550	0.540	0.550	0.540	0.550	180,000	98,790	0.5488	0.550	0.540	0.550	0.540	0.550	180,000	0.5488	-1.79%
2023-05-12	0	0.560	0.550	0.560	0.550	0.570	261,000	146,490	0.5613	0.560	0.550	0.560	0.550	0.570	261,000	0.5613	-3.45%
2023-05-11	0	0.580	0.560	0.580	0.550	0.580	463,125	261,695	0.5651	0.580	0.560	0.580	0.550	0.580	463,125	0.5651	3.57%
2023-05-10	0	0.560	0.560	0.580	0.550	0.580	733,000	414,150	0.5650	0.560	0.560	0.580	0.550	0.580	733,000	0.5650	0.00%
2023-05-09	0	0.560	0.560	0.570	0.560	0.600	1,232,000	711,030	0.5771	0.560	0.560	0.570	0.560	0.600	1,232,000	0.5771	-1.75%
2023-05-08	0	0.570	0.560	0.580	0.560	0.580	503,000	288,610	0.5738	0.570	0.560	0.580	0.560	0.580	503,000	0.5738	1.79%
2023-05-05	0	0.560	0.560	0.570	0.560	0.580	2,277,000	1,292,510	0.5676	0.560	0.560	0.570	0.560	0.580	2,277,000	0.5676	0.00%
2023-05-04	0	0.560	0.560	0.570	0.540	0.590	4,726,000	2,628,930	0.5563	0.560	0.560	0.570	0.540	0.590	4,726,000	0.5563	-3.45%
2023-05-03	0	0.580	0.570	0.580	0.560	0.590	1,235,000	710,280	0.5751	0.580	0.570	0.580	0.560	0.590	1,235,000	0.5751	-3.33%
2023-05-02	0	0.600	0.590	0.610	0.590	0.620	752,000	451,912	0.6009	0.600	0.590	0.610	0.590	0.620	752,000	0.6009	0.00%
2023-04-28	0	0.600	0.600	0.620	0.600	0.630	591,000	357,380	0.6047	0.600	0.600	0.620	0.600	0.630	591,000	0.6047	-1.64%
2023-04-27	0	0.610	0.610	0.640	0.610	0.630	61,000	37,365	0.6125	0.610	0.610	0.640	0.610	0.630	61,000	0.6125	0.00%
2023-04-26	0	0.610	0.610	0.630	0.600	0.610	650,000	396,440	0.6099	0.610	0.610	0.630	0.600	0.610	650,000	0.6099	-1.61%
2023-04-25	0	0.620	0.620	0.630	0.620	0.640	41,050	25,549	0.6224	0.620	0.620	0.630	0.620	0.640	41,050	0.6224	0.00%
2023-04-24	0	0.620	0.620	0.640	0.620	0.650	257,000	162,760	0.6333	0.620	0.620	0.640	0.620	0.650	257,000	0.6333	0.00%
2023-04-21	0	0.620	0.610	0.620	0.620	0.670	1,583,000	1,018,110	0.6432	0.620	0.610	0.620	0.620	0.670	1,583,000	0.6432	-4.62%
2023-04-20	0	0.650	0.650	0.670	0.650	0.680	1,467,000	976,330	0.6655	0.650	0.650	0.670	0.650	0.680	1,467,000	0.6655	-4.41%
2023-04-19	0	0.680	0.680	0.690	0.670	0.700	812,000	561,650	0.6917	0.680	0.680	0.690	0.670	0.700	812,000	0.6917	-1.45%
2023-04-18	0	0.690	0.690	0.700	0.660	0.710	1,310,000	908,870	0.6938	0.690	0.690	0.700	0.660	0.710	1,310,000	0.6938	4.55%
2023-04-17	0	0.660	0.660	0.680	0.660	0.670	597,000	399,350	0.6689	0.660	0.660	0.680	0.660	0.670	597,000	0.6689	0.00%
2023-04-14	0	0.660	0.650	0.660	0.640	0.670	259,000	168,710	0.6514	0.660	0.650	0.660	0.640	0.670	259,000	0.6514	3.13%
2023-04-13	0	0.640	0.640	0.670	0.630	0.650	845,000	545,730	0.6458	0.640	0.640	0.670	0.630	0.650	845,000	0.6458	-1.54%
2023-04-12	0	0.650	0.650	0.670	0.650	0.680	919,000	610,120	0.6639	0.650	0.650	0.670	0.650	0.680	919,000	0.6639	0.00%
2023-04-11	0	0.650	0.640	0.650	0.590	0.650	1,317,025	836,049	0.6348	0.650	0.640	0.650	0.590	0.650	1,317,025	0.6348	12.07%
2023-04-06	0	0.580	0.580	0.610	0.580	0.610	1,162,000	684,510	0.5891	0.580	0.580	0.610	0.580	0.610	1,162,000	0.5891	-4.92%
2023-04-04	0	0.610	0.600	0.610	0.600	0.620	453,000	275,590	0.6084	0.610	0.600	0.610	0.600	0.620	453,000	0.6084	1.67%
2023-04-03	0	0.600	0.600	0.620	0.570	0.680	5,916,000	3,604,760	0.6093	0.600	0.600	0.620	0.570	0.680	5,916,000	0.6093	-13.04%
2023-03-31	0	0.690	0.690	0.710	0.680	0.710	1,588,000	1,107,490	0.6974	0.690	0.690	0.710	0.680	0.710	1,588,000	0.6974	0.00%
2023-03-30	0	0.690	0.690	0.700	0.650	0.700	1,448,000	982,380	0.6784	0.690	0.690	0.700	0.650	0.700	1,448,000	0.6784	2.99%
2023-03-29	0	0.670	0.670	0.680	0.660	0.700	577,000	390,110	0.6761	0.670	0.670	0.680	0.660	0.700	577,000	0.6761	-2.90%
2023-03-28	0	0.690	0.680	0.690	0.660	0.690	488,000	333,150	0.6827	0.690	0.680	0.690	0.660	0.690	488,000	0.6827	4.55%
2023-03-27	0	0.660	0.660	0.680	0.650	0.670	571,000	381,580	0.6683	0.660	0.660	0.680	0.650	0.670	571,000	0.6683	-1.49%
2023-03-24	0	0.670	0.670	0.680	0.630	0.680	1,848,000	1,213,700	0.6568	0.670	0.670	0.680	0.630	0.680	1,848,000	0.6568	1.52%
2023-03-23	0	0.660	0.660	0.670	0.630	0.680	593,000	389,630	0.6570	0.660	0.660	0.670	0.630	0.680	593,000	0.6570	0.00%
2023-03-22	0	0.660	0.660	0.680	0.660	0.680	595,000	398,850	0.6703	0.660	0.660	0.680	0.660	0.680	595,000	0.6703	0.00%
2023-03-21	0	0.660	0.660	0.670	0.660	0.680	249,000	166,920	0.6704	0.660	0.660	0.670	0.660	0.680	249,000	0.6704	-1.49%
2023-03-20	0	0.670	0.660	0.670	0.660	0.700	595,000	399,680	0.6717	0.670	0.660	0.670	0.660	0.700	595,000	0.6717	-5.63%
2023-03-17	0	0.710	0.710	0.720	0.650	0.710	2,896,000	2,023,900	0.6989	0.710	0.710	0.720	0.650	0.710	2,896,000	0.6989	10.94%
2023-03-16	0	0.640	0.640	0.650	0.600	0.650	1,343,000	835,960	0.6225	0.640	0.640	0.650	0.600	0.650	1,343,000	0.6225	-1.54%
2023-03-15	0	0.650	0.650	0.670	0.630	0.690	1,654,000	1,093,520	0.6611	0.650	0.650	0.670	0.630	0.690	1,654,000	0.6611	0.00%
2023-03-14	0	0.650	0.650	0.670	0.650	0.690	1,074,000	716,040	0.6667	0.650	0.650	0.670	0.650	0.690	1,074,000	0.6667	-4.41%
2023-03-13	0	0.680	0.680	0.690	0.670	0.700	1,134,000	777,300	0.6854	0.680	0.680	0.690	0.670	0.700	1,134,000	0.6854	-4.23%
2023-03-10	0	0.710	0.700	0.710	0.680	0.720	496,250	342,592	0.6904	0.710	0.700	0.710	0.680	0.720	496,250	0.6904	1.43%
2023-03-09	0	0.700	0.700	0.720	0.700	0.730	1,435,100	1,027,448	0.7159	0.700	0.700	0.720	0.700	0.730	1,435,100	0.7159	-2.78%
2023-03-08	0	0.720	0.720	0.730	0.710	0.740	474,000	343,970	0.7257	0.720	0.720	0.730	0.710	0.740	474,000	0.7257	-2.70%
2023-03-07	0	0.740	0.720	0.740	0.700	0.780	1,489,000	1,107,220	0.7436	0.740	0.720	0.740	0.700	0.780	1,489,000	0.7436	-3.90%
2023-03-06	0	0.770	0.760	0.770	0.750	0.780	2,093,000	1,592,830	0.7610	0.770	0.760	0.770	0.750	0.780	2,093,000	0.7610	1.32%
2023-03-03	0	0.760	0.740	0.760	0.740	0.760	691,010	517,947	0.7496	0.760	0.740	0.760	0.740	0.760	691,010	0.7496	1.33%
2023-03-02	0	0.750	0.730	0.750	0.720	0.750	1,336,000	987,159	0.7389	0.750	0.730	0.750	0.720	0.750	1,336,000	0.7389	4.17%
2023-03-01	0	0.720	0.720	0.740	0.680	0.730	1,117,000	791,050	0.7082	0.720	0.720	0.740	0.680	0.730	1,117,000	0.7082	4.35%
2023-02-28	0	0.690	0.680	0.690	0.680	0.710	298,000	205,530	0.6897	0.690	0.680	0.690	0.680	0.710	298,000	0.6897	0.00%
2023-02-27	0	0.690	0.690	0.710	0.690	0.710	1,636,375	1,148,051	0.7016	0.690	0.690	0.710	0.690	0.710	1,636,375	0.7016	-1.43%
2023-02-24	0	0.700	0.700	0.720	0.700	0.720	1,517,000	1,074,690	0.7084	0.700	0.700	0.720	0.700	0.720	1,517,000	0.7084	-2.78%
2023-02-23	0	0.720	0.710	0.730	0.710	0.730	481,011	344,748	0.7167	0.720	0.710	0.730	0.710	0.730	481,011	0.7167	1.41%
2023-02-22	0	0.710	0.710	0.730	0.710	0.740	689,978	496,855	0.7201	0.710	0.710	0.730	0.710	0.740	689,978	0.7201	-1.39%
2023-02-21	0	0.720	0.720	0.740	0.720	0.750	1,999,989	1,467,933	0.7340	0.720	0.720	0.740	0.720	0.750	1,999,989	0.7340	0.00%
2023-02-20	0	0.720	0.710	0.730	0.710	0.730	938,000	672,670	0.7171	0.720	0.710	0.730	0.710	0.730	938,000	0.7171	1.41%
2023-02-17	0	0.710	0.710	0.720	0.700	0.720	1,081,000	766,880	0.7094	0.710	0.710	0.720	0.700	0.720	1,081,000	0.7094	1.43%
2023-02-16	0	0.700	0.700	0.720	0.700	0.730	2,095,000	1,498,200	0.7151	0.700	0.700	0.720	0.700	0.730	2,095,000	0.7151	0.00%
2023-02-15	0	0.700	0.690	0.700	0.690	0.720	978,000	689,470	0.7050	0.700	0.690	0.700	0.690	0.720	978,000	0.7050	-1.41%
2023-02-14	0	0.710	0.710	0.720	0.710	0.740	1,017,000	739,230	0.7269	0.710	0.710	0.720	0.710	0.740	1,017,000	0.7269	-1.39%
2023-02-13	0	0.720	0.720	0.730	0.710	0.730	719,000	517,860	0.7203	0.720	0.720	0.730	0.710	0.730	719,000	0.7203	0.00%
2023-02-10	0	0.720	0.720	0.740	0.720	0.750	575,000	418,570	0.7279	0.720	0.720	0.740	0.720	0.750	575,000	0.7279	0.00%
2023-02-09	0	0.720	0.720	0.730	0.720	0.740	155,000	113,000	0.7290	0.720	0.720	0.730	0.720	0.740	155,000	0.7290	0.00%
2023-02-08	0	0.720	0.720	0.740	0.720	0.740	1,883,000	1,375,360	0.7304	0.720	0.720	0.740	0.720	0.740	1,883,000	0.7304	0.00%
2023-02-07	0	0.720	0.720	0.740	0.720	0.750	2,035,000	1,498,370	0.7363	0.720	0.720	0.740	0.720	0.750	2,035,000	0.7363	-1.37%
2023-02-06	0	0.730	0.720	0.740	0.720	0.750	633,000	464,309	0.7335	0.730	0.720	0.740	0.720	0.750	633,000	0.7335	-2.67%
2023-02-03	0	0.750	0.750	0.770	0.750	0.790	2,220,000	1,702,040	0.7667	0.750	0.750	0.770	0.750	0.790	2,220,000	0.7667	-5.06%
2023-02-02	0	0.790	0.770	0.790	0.770	0.800	2,060,000	1,613,260	0.7831	0.790	0.770	0.790	0.770	0.800	2,060,000	0.7831	5.33%
2023-02-01	0	0.750	0.750	0.770	0.740	0.760	540,000	405,130	0.7502	0.750	0.750	0.770	0.740	0.760	540,000	0.7502	0.00%
2023-01-31	0	0.750	0.740	0.760	0.740	0.760	1,275,000	957,880	0.7513	0.750	0.740	0.760	0.740	0.760	1,275,000	0.7513	-2.60%
2023-01-30	0	0.770	0.760	0.770	0.750	0.780	2,131,000	1,624,430	0.7623	0.770	0.760	0.770	0.750	0.780	2,131,000	0.7623	-2.53%
2023-01-27	0	0.790	0.770	0.790	0.750	0.800	1,561,010	1,208,648	0.7743	0.790	0.770	0.790	0.750	0.800	1,561,010	0.7743	5.33%
2023-01-26	0	0.750	0.740	0.760	0.720	0.760	1,599,000	1,193,140	0.7462	0.750	0.740	0.760	0.720	0.760	1,599,000	0.7462	7.14%
2023-01-20	0	0.700	0.700	0.720	0.700	0.720	1,763,000	1,248,530	0.7082	0.700	0.700	0.720	0.700	0.720	1,763,000	0.7082	0.00%
2023-01-19	0	0.700	0.700	0.710	0.690	0.720	1,318,000	922,500	0.6999	0.700	0.700	0.710	0.690	0.720	1,318,000	0.6999	1.45%
2023-01-18	0	0.690	0.690	0.700	0.690	0.710	1,708,011	1,196,358	0.7004	0.690	0.690	0.700	0.690	0.710	1,708,011	0.7004	0.00%
2023-01-17	0	0.690	0.690	0.710	0.690	0.710	1,148,989	808,911	0.7040	0.690	0.690	0.710	0.690	0.710	1,148,989	0.7040	-1.43%
2023-01-16	0	0.700	0.700	0.710	0.700	0.720	1,604,989	1,131,837	0.7052	0.700	0.700	0.710	0.700	0.720	1,604,989	0.7052	-1.41%
2023-01-13	0	0.710	0.710	0.720	0.700	0.730	5,459,000	3,878,310	0.7104	0.710	0.710	0.720	0.700	0.730	5,459,000	0.7104	-1.39%
2023-01-12	0	0.720	0.710	0.720	0.720	0.760	1,870,678	1,370,676	0.7327	0.720	0.710	0.720	0.720	0.760	1,870,678	0.7327	-4.00%
2023-01-11	0	0.750	0.740	0.750	0.740	0.780	1,328,000	1,016,420	0.7654	0.750	0.740	0.750	0.740	0.780	1,328,000	0.7654	0.00%
2023-01-10	0	0.750	0.750	0.770	0.750	0.790	1,905,000	1,448,680	0.7605	0.750	0.750	0.770	0.750	0.790	1,905,000	0.7605	-2.60%
2023-01-09	0	0.770	0.770	0.780	0.770	0.790	1,046,510	814,723	0.7785	0.770	0.770	0.780	0.770	0.790	1,046,510	0.7785	1.32%
2023-01-06	0	0.760	0.760	0.780	0.760	0.800	1,332,000	1,036,580	0.7782	0.760	0.760	0.780	0.760	0.800	1,332,000	0.7782	-2.56%
2023-01-05	0	0.780	0.760	0.780	0.760	0.810	885,000	683,449	0.7723	0.780	0.760	0.780	0.760	0.810	885,000	0.7723	0.00%
2023-01-04	0	0.780	0.770	0.780	0.740	0.790	1,385,000	1,073,960	0.7754	0.780	0.770	0.780	0.740	0.790	1,385,000	0.7754	4.00%
2023-01-03	0	0.750	0.730	0.760	0.720	0.760	473,979	349,453	0.7373	0.750	0.730	0.760	0.720	0.760	473,979	0.7373	0.00%
2022-12-30	0	0.750	0.740	0.750	0.720	0.760	851,000	630,170	0.7405	0.750	0.740	0.750	0.720	0.760	851,000	0.7405	4.17%
2022-12-29	0	0.720	0.710	0.720	0.700	0.740	1,190,000	853,013	0.7168	0.720	0.710	0.720	0.700	0.740	1,190,000	0.7168	-4.00%
2022-12-28	0	0.750	0.730	0.750	0.700	0.750	1,145,000	832,610	0.7272	0.750	0.730	0.750	0.700	0.750	1,145,000	0.7272	1.35%
2022-12-23	0	0.740	0.720	0.740	0.700	0.740	187,000	135,910	0.7268	0.740	0.720	0.740	0.700	0.740	187,000	0.7268	2.78%
2022-12-22	0	0.720	0.720	0.740	0.710	0.750	539,000	394,970	0.7328	0.720	0.720	0.740	0.710	0.750	539,000	0.7328	2.86%
2022-12-21	0	0.700	0.700	0.730	0.700	0.740	399,000	287,170	0.7197	0.700	0.700	0.730	0.700	0.740	399,000	0.7197	-2.78%
2022-12-20	0	0.720	0.700	0.720	0.690	0.740	3,309,980	2,334,520	0.7053	0.720	0.700	0.720	0.690	0.740	3,309,980	0.7053	-5.26%
2022-12-19	0	0.760	0.750	0.760	0.710	0.850	11,136,991	8,355,002	0.7502	0.760	0.750	0.760	0.710	0.850	11,136,991	0.7502	-11.63%
2022-12-16	0	0.860	0.840	0.860	0.820	0.860	2,825,991	2,385,519	0.8441	0.860	0.840	0.860	0.820	0.860	2,825,991	0.8441	1.18%
2022-12-15	0	0.850	0.840	0.860	0.810	0.880	2,826,000	2,349,300	0.8313	0.850	0.840	0.860	0.810	0.880	2,826,000	0.8313	-1.16%
2022-12-14	0	0.860	0.860	0.880	0.860	0.920	1,185,034	1,042,230	0.8795	0.860	0.860	0.880	0.860	0.920	1,185,034	0.8795	-6.52%
2022-12-13	0	0.920	0.900	0.920	0.880	0.970	1,360,025	1,242,326	0.9135	0.920	0.900	0.920	0.880	0.970	1,360,025	0.9135	-1.08%
2022-12-12	0	0.930	0.930	0.940	0.900	1.000	4,379,992	4,193,217	0.9574	0.930	0.930	0.940	0.900	1.000	4,379,992	0.9574	-1.06%
2022-12-09	0	0.940	0.930	0.940	0.840	0.950	12,402,000	11,193,880	0.9026	0.940	0.930	0.940	0.840	0.950	12,402,000	0.9026	11.90%
2022-12-08	0	0.840	0.830	0.840	0.800	0.840	3,346,000	2,748,300	0.8214	0.840	0.830	0.840	0.800	0.840	3,346,000	0.8214	3.70%
2022-12-07	0	0.810	0.790	0.810	0.790	0.860	2,879,991	2,405,756	0.8353	0.810	0.790	0.810	0.790	0.860	2,879,991	0.8353	-3.57%
2022-12-06	0	0.840	0.840	0.850	0.800	0.850	2,653,000	2,202,000	0.8300	0.840	0.840	0.850	0.800	0.850	2,653,000	0.8300	1.20%
2022-12-05	0	0.830	0.810	0.830	0.790	0.840	3,014,000	2,467,600	0.8187	0.830	0.810	0.830	0.790	0.840	3,014,000	0.8187	6.41%
2022-12-02	0	0.780	0.780	0.790	0.770	0.790	776,980	604,811	0.7784	0.780	0.780	0.790	0.770	0.790	776,980	0.7784	1.30%
2022-12-01	0	0.770	0.770	0.790	0.770	0.810	3,251,990	2,539,814	0.7810	0.770	0.770	0.790	0.770	0.810	3,251,990	0.7810	0.00%
2022-11-30	0	0.770	0.770	0.800	0.770	0.830	21,682,808	16,855,899	0.7774	0.770	0.770	0.800	0.770	0.830	21,682,808	0.7774	0.00%
2022-11-29	0	0.770	0.770	0.790	0.770	0.820	4,623,013	3,655,081	0.7906	0.770	0.770	0.790	0.770	0.820	4,623,013	0.7906	2.67%
2022-11-28	0	0.750	0.740	0.750	0.720	0.780	1,402,000	1,057,650	0.7544	0.750	0.740	0.750	0.720	0.780	1,402,000	0.7544	-3.85%
2022-11-25	0	0.780	0.780	0.810	0.770	0.830	3,612,000	2,895,146	0.8015	0.780	0.780	0.810	0.770	0.830	3,612,000	0.8015	-4.88%
2022-11-24	0	0.820	0.810	0.820	0.780	0.840	4,329,000	3,534,190	0.8164	0.820	0.810	0.820	0.780	0.840	4,329,000	0.8164	5.13%
2022-11-23	0	0.780	0.770	0.780	0.760	0.810	1,625,483	1,271,592	0.7823	0.780	0.770	0.780	0.760	0.810	1,625,483	0.7823	-1.27%
2022-11-22	0	0.790	0.770	0.790	0.680	0.870	10,817,000	8,577,910	0.7930	0.790	0.770	0.790	0.680	0.870	10,817,000	0.7930	12.86%
2022-11-21	0	0.700	0.690	0.700	0.640	0.700	1,155,022	783,725	0.6785	0.700	0.690	0.700	0.640	0.700	1,155,022	0.6785	0.00%
2022-11-18	0	0.700	0.670	0.700	0.670	0.710	1,335,011	913,347	0.6841	0.700	0.670	0.700	0.670	0.710	1,335,011	0.6841	-1.41%
2022-11-17	0	0.710	0.700	0.710	0.610	0.720	1,851,989	1,249,782	0.6748	0.710	0.700	0.710	0.610	0.720	1,851,989	0.6748	10.94%
2022-11-16	0	0.640	0.630	0.650	0.610	0.730	3,654,344	2,404,943	0.6581	0.640	0.630	0.650	0.610	0.730	3,654,344	0.6581	-12.33%
2022-11-15	0	0.730	0.720	0.730	0.700	0.800	3,941,989	2,916,291	0.7398	0.730	0.720	0.730	0.700	0.800	3,941,989	0.7398	0.00%
2022-11-14	0	0.730	0.730	0.740	0.590	0.820	11,585,000	8,316,200	0.7178	0.730	0.730	0.740	0.590	0.820	11,585,000	0.7178	35.19%
2022-11-11	0	0.540	0.520	0.540	0.445	0.540	4,301,000	2,162,583	0.5028	0.540	0.520	0.540	0.445	0.540	4,301,000	0.5028	22.73%
2022-11-10	0	0.440	0.440	0.450	0.440	0.470	1,474,040	666,762	0.4523	0.440	0.440	0.450	0.440	0.470	1,474,040	0.4523	-10.20%
2022-11-09	0	0.490	0.490	0.510	0.455	0.520	2,264,000	1,136,115	0.5018	0.490	0.490	0.510	0.455	0.520	2,264,000	0.5018	6.52%
2022-11-08	0	0.460	0.460	0.465	0.440	0.500	2,670,983	1,270,256	0.4756	0.460	0.460	0.465	0.440	0.500	2,670,983	0.4756	4.55%
2022-11-07	0	0.440	0.435	0.440	0.400	0.445	1,598,400	672,198	0.4205	0.440	0.435	0.440	0.400	0.445	1,598,400	0.4205	8.64%
2022-11-04	0	0.405	0.400	0.405	0.375	0.410	3,062,000	1,210,890	0.3955	0.405	0.400	0.405	0.375	0.410	3,062,000	0.3955	5.19%
2022-11-03	0	0.385	0.380	0.385	0.375	0.390	1,630,000	619,290	0.3799	0.385	0.380	0.385	0.375	0.390	1,630,000	0.3799	-1.28%
2022-11-02	0	0.390	0.380	0.390	0.375	0.390	1,017,000	388,185	0.3817	0.390	0.380	0.390	0.375	0.390	1,017,000	0.3817	2.63%
2022-11-01	0	0.380	0.375	0.380	0.370	0.400	2,294,000	880,305	0.3837	0.380	0.375	0.380	0.370	0.400	2,294,000	0.3837	-6.17%
2022-10-31	0	0.405	0.390	0.405	0.390	0.410	1,677,000	668,600	0.3987	0.405	0.390	0.405	0.390	0.410	1,677,000	0.3987	-1.22%
2022-10-28	0	0.410	0.400	0.410	0.390	0.415	1,846,000	742,630	0.4023	0.410	0.400	0.410	0.390	0.415	1,846,000	0.4023	0.00%
2022-10-27	0	0.410	0.405	0.410	0.405	0.425	1,337,000	549,055	0.4107	0.410	0.405	0.410	0.405	0.425	1,337,000	0.4107	-2.38%
2022-10-26	0	0.420	0.410	0.420	0.400	0.435	2,073,000	865,175	0.4174	0.420	0.410	0.420	0.400	0.435	2,073,000	0.4174	-2.33%
2022-10-25	0	0.430	0.410	0.430	0.395	0.430	3,139,000	1,301,470	0.4146	0.430	0.410	0.430	0.395	0.430	3,139,000	0.4146	-1.15%
2022-10-24	0	0.435	0.395	0.435	0.390	0.450	2,178,025	897,715	0.4122	0.435	0.395	0.435	0.390	0.450	2,178,025	0.4122	-1.14%
2022-10-21	0	0.440	0.430	0.440	0.430	0.445	271,000	118,915	0.4388	0.440	0.430	0.440	0.430	0.445	271,000	0.4388	3.53%
2022-10-20	0	0.425	0.425	0.430	0.415	0.455	14,170,970	6,056,462	0.4274	0.425	0.425	0.430	0.415	0.455	14,170,970	0.4274	-6.59%
2022-10-19	0	0.455	0.450	0.455	0.455	0.480	853,000	401,160	0.4703	0.455	0.450	0.455	0.455	0.480	853,000	0.4703	-1.09%
2022-10-18	0	0.460	0.450	0.460	0.455	0.470	780,000	358,645	0.4598	0.460	0.450	0.460	0.455	0.470	780,000	0.4598	2.22%
2022-10-17	0	0.450	0.445	0.450	0.440	0.455	1,641,000	730,950	0.4454	0.450	0.445	0.450	0.440	0.455	1,641,000	0.4454	-2.17%
2022-10-14	0	0.460	0.435	0.460	0.435	0.485	1,234,200	577,478	0.4679	0.460	0.435	0.460	0.435	0.485	1,234,200	0.4679	0.00%
2022-10-13	0	0.460	0.455	0.460	0.440	0.475	3,282,000	1,495,020	0.4555	0.460	0.455	0.460	0.440	0.475	3,282,000	0.4555	3.37%
2022-10-12	0	0.445	0.440	0.450	0.440	0.470	3,450,399	1,552,749	0.4500	0.445	0.440	0.450	0.440	0.470	3,450,399	0.4500	-4.30%
2022-10-11	0	0.465	0.465	0.470	0.460	0.520	2,396,000	1,141,065	0.4762	0.465	0.465	0.470	0.460	0.520	2,396,000	0.4762	-7.00%
2022-10-10	0	0.500	0.500	0.520	0.500	0.560	909,000	470,480	0.5176	0.500	0.500	0.520	0.500	0.560	909,000	0.5176	-10.71%
2022-10-07	0	0.560	0.560	0.580	0.550	0.620	702,000	414,122	0.5899	0.560	0.560	0.580	0.550	0.620	702,000	0.5899	1.82%
2022-10-06	0	0.550	0.550	0.560	0.540	0.570	247,025	136,252	0.5516	0.550	0.550	0.560	0.540	0.570	247,025	0.5516	0.00%
2022-10-05	0	0.550	0.550	0.560	0.540	0.580	1,014,000	560,920	0.5532	0.550	0.550	0.560	0.540	0.580	1,014,000	0.5532	0.00%
2022-10-03	0	0.550	0.540	0.550	0.510	0.580	729,000	402,580	0.5522	0.550	0.540	0.550	0.510	0.580	729,000	0.5522	1.85%
2022-09-30	0	0.540	0.520	0.540	0.495	0.620	9,946,000	5,255,100	0.5284	0.540	0.520	0.540	0.495	0.620	9,946,000	0.5284	-8.47%
2022-09-29	0	0.590	0.590	0.600	0.580	0.700	3,250,000	2,031,010	0.6249	0.590	0.590	0.600	0.580	0.700	3,250,000	0.6249	-9.23%
2022-09-28	0	0.650	0.640	0.650	0.640	0.730	1,370,000	919,710	0.6713	0.650	0.640	0.650	0.640	0.730	1,370,000	0.6713	-4.41%
2022-09-27	0	0.680	0.680	0.690	0.680	0.720	950,000	663,300	0.6982	0.680	0.680	0.690	0.680	0.720	950,000	0.6982	-4.23%
2022-09-26	0	0.710	0.700	0.710	0.710	0.760	1,549,000	1,131,280	0.7303	0.710	0.700	0.710	0.710	0.760	1,549,000	0.7303	-5.33%
2022-09-23	0	0.750	0.750	0.760	0.750	0.780	396,075	302,704	0.7643	0.750	0.750	0.760	0.750	0.780	396,075	0.7643	-1.32%
2022-09-22	0	0.760	0.760	0.770	0.740	0.790	1,461,000	1,125,335	0.7702	0.760	0.760	0.770	0.740	0.790	1,461,000	0.7702	0.00%
2022-09-21	0	0.760	0.760	0.770	0.750	0.770	644,025	490,798	0.7621	0.760	0.760	0.770	0.750	0.770	644,025	0.7621	-1.30%
2022-09-20	0	0.770	0.760	0.770	0.760	0.770	439,000	337,250	0.7682	0.770	0.760	0.770	0.760	0.770	439,000	0.7682	-1.28%
2022-09-19	0	0.780	0.770	0.780	0.760	0.790	726,000	559,950	0.7713	0.780	0.770	0.780	0.760	0.790	726,000	0.7713	0.00%
2022-09-16	0	0.780	0.770	0.780	0.780	0.800	900,000	706,000	0.7844	0.780	0.770	0.780	0.780	0.800	900,000	0.7844	-1.27%
2022-09-15	0	0.790	0.780	0.790	0.770	0.800	554,000	434,460	0.7842	0.790	0.780	0.790	0.770	0.800	554,000	0.7842	3.95%
2022-09-14	0	0.760	0.760	0.770	0.760	0.820	1,550,000	1,204,310	0.7770	0.760	0.760	0.770	0.760	0.820	1,550,000	0.7770	-8.43%
2022-09-13	0	0.830	0.820	0.830	0.800	0.840	718,050	595,069	0.8287	0.830	0.820	0.830	0.800	0.840	718,050	0.8287	3.75%
2022-09-09	0	0.800	0.790	0.800	0.780	0.820	610,200	488,720	0.8009	0.800	0.790	0.800	0.780	0.820	610,200	0.8009	2.56%
2022-09-08	0	0.780	0.770	0.780	0.770	0.800	444,000	347,634	0.7830	0.780	0.770	0.780	0.770	0.800	444,000	0.7830	0.00%
2022-09-07	0	0.780	0.770	0.780	0.760	0.780	1,137,107	868,902	0.7641	0.780	0.770	0.780	0.760	0.780	1,137,107	0.7641	2.63%
2022-09-06	0	0.760	0.760	0.770	0.750	0.800	1,379,000	1,058,990	0.7679	0.760	0.760	0.770	0.750	0.800	1,379,000	0.7679	-3.80%
2022-09-05	0	0.790	0.780	0.790	0.790	0.850	659,000	525,640	0.7976	0.790	0.780	0.790	0.790	0.850	659,000	0.7976	-5.95%
2022-09-02	0	0.840	0.830	0.840	0.800	0.870	5,880,000	4,920,274	0.8368	0.840	0.830	0.840	0.800	0.870	5,880,000	0.8368	3.70%
2022-09-01	0	0.810	0.800	0.810	0.800	0.860	1,424,000	1,171,950	0.8230	0.810	0.800	0.810	0.800	0.860	1,424,000	0.8230	-1.22%
2022-08-31	0	0.820	0.810	0.820	0.810	0.830	2,023,500	1,662,005	0.8214	0.820	0.810	0.820	0.810	0.830	2,023,500	0.8214	-1.20%
2022-08-30	0	0.830	0.830	0.850	0.830	0.860	809,045	679,316	0.8397	0.830	0.830	0.850	0.830	0.860	809,045	0.8397	0.00%
2022-08-29	0	0.830	0.830	0.840	0.830	0.900	5,099,000	4,345,460	0.8522	0.830	0.830	0.840	0.830	0.900	5,099,000	0.8522	-2.35%
2022-08-26	0	0.850	0.840	0.850	0.840	0.880	2,860,000	2,434,750	0.8513	0.850	0.840	0.850	0.840	0.880	2,860,000	0.8513	-4.49%
2022-08-25	0	0.890	0.870	0.890	0.870	0.900	861,000	757,590	0.8799	0.890	0.870	0.890	0.870	0.900	861,000	0.8799	3.49%
2022-08-24	0	0.860	0.860	0.880	0.860	0.890	2,258,000	1,978,850	0.8764	0.860	0.860	0.880	0.860	0.890	2,258,000	0.8764	-5.49%
2022-08-23	0	0.910	0.890	0.910	0.890	0.930	1,275,000	1,157,500	0.9078	0.910	0.890	0.910	0.890	0.930	1,275,000	0.9078	-1.09%
2022-08-22	0	0.920	0.920	0.930	0.920	0.950	2,764,000	2,565,040	0.9280	0.920	0.920	0.930	0.920	0.950	2,764,000	0.9280	0.00%
2022-08-19	0	0.920	0.920	0.940	0.920	0.970	4,572,000	4,322,690	0.9455	0.920	0.920	0.940	0.920	0.970	4,572,000	0.9455	-3.16%
2022-08-18	0	0.950	0.930	0.940	0.930	0.950	1,305,000	1,229,740	0.9423	0.950	0.930	0.940	0.930	0.950	1,305,000	0.9423	0.00%
2022-08-17	0	0.950	0.940	0.950	0.930	0.970	950,000	904,660	0.9523	0.950	0.940	0.950	0.930	0.970	950,000	0.9523	0.00%
2022-08-16	0	0.950	0.930	0.950	0.900	0.980	7,928,000	7,562,660	0.9539	0.950	0.930	0.950	0.900	0.980	7,928,000	0.9539	6.74%
2022-08-15	0	0.890	0.880	0.890	0.890	0.910	741,000	664,220	0.8964	0.890	0.880	0.890	0.890	0.910	741,000	0.8964	0.00%
2022-08-12	0	0.890	0.880	0.890	0.880	0.910	536,000	481,320	0.8980	0.890	0.880	0.890	0.880	0.910	536,000	0.8980	1.14%
2022-08-11	0	0.880	0.880	0.890	0.880	0.900	976,000	864,260	0.8855	0.880	0.880	0.890	0.880	0.900	976,000	0.8855	0.00%
2022-08-10	0	0.880	0.870	0.880	0.860	0.910	4,415,000	3,889,190	0.8809	0.880	0.870	0.880	0.860	0.910	4,415,000	0.8809	1.15%
2022-08-09	0	0.870	0.870	0.880	0.870	0.890	1,627,000	1,439,890	0.8850	0.870	0.870	0.880	0.870	0.890	1,627,000	0.8850	-2.25%
2022-08-08	0	0.890	0.880	0.890	0.870	0.910	4,850,000	4,304,560	0.8875	0.890	0.880	0.890	0.870	0.910	4,850,000	0.8875	2.30%
2022-08-05	0	0.870	0.860	0.870	0.840	0.880	2,058,005	1,791,894	0.8707	0.870	0.860	0.870	0.840	0.880	2,058,005	0.8707	3.57%
2022-08-04	0	0.840	0.840	0.850	0.830	0.850	1,433,000	1,211,890	0.8457	0.840	0.840	0.850	0.830	0.850	1,433,000	0.8457	0.00%
2022-08-03	0	0.840	0.830	0.840	0.830	0.860	2,322,000	1,952,050	0.8407	0.840	0.830	0.840	0.830	0.860	2,322,000	0.8407	-1.18%
2022-08-02	0	0.850	0.850	0.870	0.830	0.870	2,557,000	2,179,160	0.8522	0.850	0.850	0.870	0.830	0.870	2,557,000	0.8522	-3.41%
2022-08-01	0	0.880	0.880	0.890	0.850	0.920	3,772,000	3,307,840	0.8769	0.880	0.880	0.890	0.850	0.920	3,772,000	0.8769	-3.30%
2022-07-29	0	0.910	0.900	0.910	0.900	0.940	2,729,000	2,479,920	0.9087	0.910	0.900	0.910	0.900	0.940	2,729,000	0.9087	-3.19%
2022-07-28	0	0.940	0.920	0.940	0.910	0.940	2,623,000	2,436,480	0.9289	0.940	0.920	0.940	0.910	0.940	2,623,000	0.9289	2.17%
2022-07-27	0	0.920	0.920	0.930	0.920	0.990	5,012,000	4,701,420	0.9380	0.920	0.920	0.930	0.920	0.990	5,012,000	0.9380	-7.07%
2022-07-26	0	0.990	0.980	0.990	0.940	0.990	6,460,000	6,269,715	0.9705	0.990	0.980	0.990	0.940	0.990	6,460,000	0.9705	3.13%
2022-07-25	0	0.960	0.940	0.960	0.880	0.970	3,791,000	3,537,700	0.9332	0.960	0.940	0.960	0.880	0.970	3,791,000	0.9332	0.00%
2022-07-22	0	0.960	0.940	0.960	0.930	1.000	3,023,000	2,875,999	0.9514	0.960	0.940	0.960	0.930	1.000	3,023,000	0.9514	1.05%
2022-07-21	0	0.950	0.950	0.960	0.950	1.010	1,244,017	1,206,846	0.9701	0.950	0.950	0.960	0.950	1.010	1,244,017	0.9701	-5.00%
2022-07-20	0	1.000	0.990	1.000	0.980	1.010	1,477,000	1,472,309	0.9968	1.000	0.990	1.000	0.980	1.010	1,477,000	0.9968	1.01%
2022-07-19	0	0.990	0.980	0.990	0.970	1.000	2,880,000	2,826,780	0.9815	0.990	0.980	0.990	0.970	1.000	2,880,000	0.9815	1.02%
2022-07-18	0	0.980	0.980	0.990	0.930	1.010	5,463,000	5,362,939	0.9817	0.980	0.980	0.990	0.930	1.010	5,463,000	0.9817	5.38%
2022-07-15	0	0.930	0.920	0.930	0.930	0.990	5,067,000	4,810,943	0.9495	0.930	0.920	0.930	0.930	0.990	5,067,000	0.9495	-8.82%
2022-07-14	0	1.020	1.010	1.020	0.980	1.030	4,256,150	4,298,063	1.0098	1.020	1.010	1.020	0.980	1.030	4,256,150	1.0098	3.03%
2022-07-13	0	0.990	0.990	1.000	0.980	1.040	5,983,000	5,991,415	1.0014	0.990	0.990	1.000	0.980	1.040	5,983,000	1.0014	-1.00%
2022-07-12	0	1.000	1.000	1.010	1.000	1.060	3,232,000	3,279,780	1.0148	1.000	1.000	1.010	1.000	1.060	3,232,000	1.0148	-3.85%
2022-07-11	0	1.040	1.030	1.040	1.020	1.090	6,278,000	6,638,630	1.0574	1.040	1.030	1.040	1.020	1.090	6,278,000	1.0574	-2.80%
2022-07-08	0	1.070	1.070	1.080	1.050	1.090	2,346,000	2,532,180	1.0794	1.070	1.070	1.080	1.050	1.090	2,346,000	1.0794	1.90%
2022-07-07	0	1.050	1.040	1.050	1.050	1.090	4,185,000	4,458,245	1.0653	1.050	1.040	1.050	1.050	1.090	4,185,000	1.0653	-4.55%
2022-07-06	0	1.100	1.090	1.100	1.060	1.180	7,248,000	7,976,520	1.1005	1.100	1.090	1.100	1.060	1.180	7,248,000	1.1005	-2.65%
2022-07-05	0	1.430	1.430	1.450	1.400	1.470	6,776,918	9,710,375	1.4329	1.130	1.130	1.146	1.106	1.162	8,576,100	1.1323	-1.38%
2022-07-04	0	1.450	1.440	1.460	1.440	1.550	7,288,995	10,815,922	1.4839	1.146	1.138	1.154	1.138	1.225	9,224,126	1.1726	-6.45%
2022-06-30	0	1.550	1.540	1.550	1.520	1.610	8,651,000	13,501,850	1.5607	1.225	1.217	1.225	1.201	1.272	10,947,726	1.2333	-3.73%
2022-06-29	0	1.610	1.590	1.610	1.580	1.610	4,386,000	7,021,070	1.6008	1.272	1.256	1.272	1.249	1.272	5,550,425	1.2650	1.90%
2022-06-28	0	1.580	1.580	1.590	1.560	1.610	5,043,000	7,982,660	1.5829	1.249	1.249	1.256	1.233	1.272	6,381,850	1.2508	-1.25%
2022-06-27	0	1.600	1.590	1.600	1.560	1.610	4,302,000	6,822,460	1.5859	1.264	1.256	1.264	1.233	1.272	5,444,124	1.2532	1.27%
2022-06-24	0	1.580	1.570	1.580	1.550	1.600	3,647,995	5,699,481	1.5624	1.249	1.241	1.249	1.225	1.264	4,616,489	1.2346	0.00%
2022-06-23	0	1.580	1.580	1.590	1.550	1.600	5,427,000	8,503,040	1.5668	1.249	1.249	1.256	1.225	1.264	6,867,796	1.2381	1.28%
2022-06-22	0	1.560	1.570	1.580	1.560	1.610	4,191,005	6,612,698	1.5778	1.233	1.241	1.249	1.233	1.272	5,303,661	1.2468	-1.27%
2022-06-21	0	1.580	1.580	1.600	1.580	1.620	2,986,000	4,772,060	1.5981	1.249	1.249	1.264	1.249	1.280	3,778,743	1.2629	0.00%
2022-06-20	0	1.580	1.570	1.580	1.560	1.610	7,228,000	11,429,450	1.5813	1.249	1.241	1.249	1.233	1.272	9,146,938	1.2495	3.27%
2022-06-17	0	1.530	1.530	1.550	1.530	1.580	2,238,000	3,461,720	1.5468	1.209	1.209	1.225	1.209	1.249	2,832,159	1.2223	-1.92%
2022-06-16	0	1.560	1.550	1.570	1.550	1.580	1,145,000	1,793,680	1.5665	1.233	1.225	1.241	1.225	1.249	1,448,982	1.2379	-1.27%
2022-06-15	0	1.580	1.570	1.580	1.550	1.580	1,332,000	2,087,540	1.5672	1.249	1.241	1.249	1.225	1.249	1,685,628	1.2384	2.60%
2022-06-14	0	1.540	1.530	1.540	1.500	1.550	907,000	1,381,700	1.5234	1.217	1.209	1.217	1.185	1.225	1,147,796	1.2038	0.00%
2022-06-13	0	1.540	1.540	1.550	1.530	1.580	1,634,000	2,535,970	1.5520	1.217	1.217	1.225	1.209	1.249	2,067,805	1.2264	-3.75%
2022-06-10	0	1.600	1.590	1.600	1.570	1.610	940,000	1,495,430	1.5909	1.264	1.256	1.264	1.241	1.272	1,189,558	1.2571	0.00%
2022-06-09	0	1.600	1.600	1.610	1.580	1.620	2,520,000	4,048,060	1.6064	1.264	1.264	1.272	1.249	1.280	3,189,027	1.2694	0.63%
2022-06-08	0	1.590	1.580	1.590	1.570	1.610	4,064,000	6,421,550	1.5801	1.256	1.249	1.256	1.241	1.272	5,142,938	1.2486	0.63%
2022-06-07	0	1.580	1.560	1.580	1.530	1.580	2,246,000	3,500,000	1.5583	1.249	1.233	1.249	1.209	1.249	2,842,283	1.2314	2.60%
2022-06-06	0	1.540	1.530	1.540	1.520	1.570	981,657	1,502,984	1.5311	1.217	1.209	1.217	1.201	1.241	1,242,274	1.2099	-0.65%
2022-06-02	0	1.550	1.550	1.560	1.530	1.560	1,596,000	2,461,860	1.5425	1.225	1.225	1.233	1.209	1.233	2,019,717	1.2189	0.00%
2022-06-01	0	1.550	1.540	1.550	1.530	1.580	4,503,000	6,971,040	1.5481	1.225	1.217	1.225	1.209	1.249	5,698,487	1.2233	2.65%
2022-05-31	0	1.510	1.510	1.530	1.510	1.530	3,813,000	5,782,220	1.5164	1.193	1.193	1.209	1.193	1.209	4,825,301	1.1983	0.00%
2022-05-30	0	1.510	1.500	1.510	1.490	1.550	4,878,003	7,339,494	1.5046	1.193	1.185	1.193	1.177	1.225	6,173,048	1.1890	-3.21%
2022-05-27	0	1.560	1.550	1.570	1.540	1.610	2,911,000	4,530,400	1.5563	1.233	1.225	1.241	1.217	1.272	3,683,832	1.2298	1.30%
2022-05-26	0	1.540	1.540	1.560	1.540	1.570	1,716,000	2,659,780	1.5500	1.217	1.217	1.233	1.217	1.241	2,171,575	1.2248	-1.28%
2022-05-25	0	1.560	1.550	1.560	1.530	1.560	861,000	1,327,240	1.5415	1.233	1.225	1.233	1.209	1.233	1,089,584	1.2181	1.30%
2022-05-24	0	1.540	1.530	1.540	1.530	1.580	1,277,000	1,987,890	1.5567	1.217	1.209	1.217	1.209	1.249	1,616,027	1.2301	-2.53%
2022-05-23	0	1.580	1.570	1.580	1.570	1.590	2,427,000	3,832,700	1.5792	1.249	1.241	1.249	1.241	1.256	3,071,336	1.2479	0.00%
2022-05-20	0	1.580	1.570	1.580	1.560	1.590	1,525,000	2,402,640	1.5755	1.249	1.241	1.249	1.233	1.256	1,929,867	1.2450	1.28%
2022-05-19	0	1.560	1.560	1.580	1.560	1.580	909,000	1,424,630	1.5672	1.233	1.233	1.249	1.233	1.249	1,150,327	1.2385	-2.50%
2022-05-18	0	1.600	1.580	1.600	1.540	1.600	2,117,000	3,326,590	1.5714	1.264	1.249	1.264	1.217	1.264	2,679,035	1.2417	2.56%
2022-05-17	0	1.560	1.560	1.570	1.560	1.580	397,000	621,260	1.5649	1.233	1.233	1.241	1.233	1.249	502,398	1.2366	-0.64%
2022-05-16	0	1.570	1.560	1.580	1.520	1.590	2,246,000	3,485,510	1.5519	1.241	1.233	1.249	1.201	1.256	2,842,283	1.2263	3.97%
2022-05-13	0	1.510	1.500	1.510	1.470	1.520	1,003,000	1,499,200	1.4947	1.193	1.185	1.193	1.162	1.201	1,269,283	1.1811	2.72%
2022-05-12	0	1.470	1.470	1.480	1.460	1.580	4,770,000	7,170,150	1.5032	1.162	1.162	1.170	1.154	1.249	6,036,372	1.1878	-6.96%
2022-05-11	0	1.580	1.570	1.580	1.570	1.620	1,583,000	2,517,550	1.5904	1.249	1.241	1.249	1.241	1.280	2,003,265	1.2567	0.00%
2022-05-10	0	1.580	1.570	1.580	1.540	1.610	1,659,005	2,614,977	1.5762	1.249	1.241	1.249	1.217	1.272	2,099,449	1.2456	-0.63%
2022-05-06	0	1.590	1.580	1.590	1.570	1.620	1,745,000	2,773,190	1.5892	1.256	1.249	1.256	1.241	1.280	2,208,274	1.2558	-1.85%
2022-05-05	0	1.620	1.620	1.630	1.610	1.670	1,730,000	2,825,994	1.6335	1.280	1.280	1.288	1.272	1.320	2,189,292	1.2908	-1.82%
2022-05-04	0	1.650	1.630	1.650	1.620	1.740	338,000	557,539	1.6495	1.304	1.288	1.304	1.280	1.375	427,735	1.3035	-2.37%
2022-05-03	0	1.690	1.690	1.700	1.600	1.700	1,388,000	2,328,620	1.6777	1.335	1.335	1.343	1.264	1.343	1,756,496	1.3257	2.42%
2022-04-29	0	1.650	1.630	1.650	1.530	1.650	2,459,000	3,914,010	1.5917	1.304	1.288	1.304	1.209	1.304	3,111,832	1.2578	3.77%
2022-04-28	0	1.590	1.590	1.600	1.570	1.620	942,000	1,506,810	1.5996	1.256	1.256	1.264	1.241	1.280	1,192,088	1.2640	1.27%
2022-04-27	0	1.570	1.570	1.580	1.520	1.580	1,583,000	2,464,960	1.5571	1.241	1.241	1.249	1.201	1.249	2,003,265	1.2305	0.64%
2022-04-26	0	1.560	1.560	1.590	1.550	1.630	2,975,000	4,712,200	1.5839	1.233	1.233	1.256	1.225	1.288	3,764,823	1.2516	-1.89%
2022-04-25	0	1.590	1.580	1.600	1.540	1.650	3,357,000	5,307,570	1.5810	1.256	1.249	1.264	1.217	1.304	4,248,239	1.2494	-4.22%
2022-04-22	0	1.660	1.650	1.660	1.620	1.690	3,959,992	6,551,027	1.6543	1.312	1.304	1.312	1.280	1.335	5,011,317	1.3072	0.61%
2022-04-21	0	1.650	1.650	1.660	1.640	1.720	1,839,000	3,063,340	1.6658	1.304	1.304	1.312	1.296	1.359	2,327,230	1.3163	-3.51%
2022-04-20	0	1.710	1.710	1.720	1.700	1.790	3,169,000	5,492,820	1.7333	1.351	1.351	1.359	1.343	1.414	4,010,327	1.3697	-4.47%
2022-04-19	0	1.790	1.770	1.790	1.730	1.790	1,974,000	3,478,150	1.7620	1.414	1.399	1.414	1.367	1.414	2,498,071	1.3923	-1.10%
2022-04-14	0	1.810	1.800	1.810	1.740	1.810	2,715,000	4,858,340	1.7894	1.430	1.422	1.430	1.375	1.430	3,435,796	1.4140	4.02%
2022-04-13	0	1.740	1.730	1.740	1.710	1.760	2,229,000	3,871,860	1.7370	1.375	1.367	1.375	1.351	1.391	2,820,770	1.3726	0.58%
2022-04-12	0	1.730	1.720	1.730	1.720	1.780	4,469,000	7,781,820	1.7413	1.367	1.359	1.367	1.359	1.407	5,655,460	1.3760	-1.70%
2022-04-11	0	1.760	1.750	1.760	1.740	1.840	3,586,000	6,341,260	1.7683	1.391	1.383	1.391	1.375	1.454	4,538,035	1.3974	-3.83%
2022-04-08	0	1.830	1.820	1.840	1.780	1.870	9,317,025	16,967,645	1.8211	1.446	1.438	1.454	1.407	1.478	11,790,571	1.4391	1.10%
2022-04-07	0	1.810	1.800	1.810	1.800	1.930	13,318,447	24,511,430	1.8404	1.430	1.422	1.430	1.422	1.525	16,854,318	1.4543	-5.73%
2022-04-06	0	1.920	1.880	1.920	1.760	2.010	28,964,994	54,777,018	1.8911	1.517	1.486	1.517	1.391	1.588	36,654,815	1.4944	-2.04%
2022-04-04	0	1.960	1.960	1.990	1.910	2.030	10,650,200	21,097,660	1.9810	1.549	1.549	1.573	1.509	1.604	13,477,687	1.5654	0.00%
2022-04-01	0	1.960	1.950	1.960	1.720	1.990	9,744,000	18,453,779	1.8939	1.549	1.541	1.549	1.359	1.573	12,330,903	1.4965	10.73%
2022-03-31	0	1.770	1.770	1.790	1.690	1.810	10,071,491	17,609,138	1.7484	1.399	1.399	1.414	1.335	1.430	12,745,338	1.3816	2.31%
2022-03-30	0	1.730	1.730	1.740	1.530	1.820	48,554,025	82,369,538	1.6965	1.367	1.367	1.375	1.209	1.438	61,444,474	1.3406	25.36%
2022-03-29	0	1.380	1.370	1.380	1.270	1.380	4,831,250	6,362,915	1.3170	1.090	1.083	1.090	1.004	1.090	6,113,883	1.0407	5.34%
2022-03-28	0	1.310	1.300	1.310	1.240	1.310	8,501,000	10,939,050	1.2868	1.035	1.027	1.035	0.980	1.035	10,757,903	1.0168	2.34%
2022-03-25	0	1.280	1.270	1.280	1.260	1.300	1,508,025	1,927,920	1.2784	1.011	1.004	1.011	0.996	1.027	1,908,386	1.0102	-0.78%
2022-03-24	0	1.290	1.290	1.300	1.280	1.350	1,569,000	2,054,320	1.3093	1.019	1.019	1.027	1.011	1.067	1,985,549	1.0346	-2.27%
2022-03-23	0	1.320	1.310	1.320	1.310	1.360	3,899,000	5,203,300	1.3345	1.043	1.035	1.043	1.035	1.075	4,934,133	1.0546	-1.49%
2022-03-22	0	1.340	1.330	1.340	1.250	1.350	2,965,000	3,891,270	1.3124	1.059	1.051	1.059	0.988	1.067	3,752,168	1.0371	3.88%
2022-03-21	0	1.290	1.260	1.290	1.260	1.330	1,248,460	1,602,706	1.2837	1.019	0.996	1.019	0.996	1.051	1,579,910	1.0144	-3.01%
2022-03-18	0	1.330	1.300	1.330	1.220	1.330	2,594,025	3,348,321	1.2908	1.051	1.027	1.051	0.964	1.051	3,282,704	1.0200	4.72%
2022-03-17	0	1.270	1.260	1.270	1.130	1.290	4,728,000	5,862,340	1.2399	1.004	0.996	1.004	0.893	1.019	5,983,221	0.9798	17.59%
2022-03-16	0	1.080	1.080	1.110	1.010	1.120	2,567,000	2,760,770	1.0755	0.853	0.853	0.877	0.798	0.885	3,248,504	0.8499	4.85%
2022-03-15	0	1.030	1.030	1.040	1.030	1.150	1,685,500	1,858,581	1.1027	0.814	0.814	0.822	0.814	0.909	2,132,978	0.8714	-10.43%
2022-03-14	0	1.150	1.150	1.160	1.150	1.210	1,733,425	2,069,325	1.1938	0.909	0.909	0.917	0.909	0.956	2,193,626	0.9433	-5.74%
2022-03-11	0	1.220	1.220	1.240	1.210	1.240	691,100	846,083	1.2243	0.964	0.964	0.980	0.956	0.980	874,578	0.9674	-3.94%
2022-03-10	0	1.270	1.250	1.270	1.200	1.280	2,335,000	2,910,919	1.2466	1.004	0.988	1.004	0.948	1.011	2,954,912	0.9851	5.83%
2022-03-09	0	1.200	1.200	1.210	1.180	1.250	1,003,000	1,210,080	1.2065	0.948	0.948	0.956	0.932	0.988	1,269,283	0.9534	-1.64%
2022-03-08	0	1.220	1.200	1.220	1.190	1.260	1,485,000	1,821,550	1.2266	0.964	0.948	0.964	0.940	0.996	1,879,248	0.9693	-3.94%
2022-03-07	0	1.270	1.260	1.270	1.250	1.310	874,000	1,111,618	1.2719	1.004	0.996	1.004	0.988	1.035	1,106,035	1.0050	-1.55%
2022-03-04	0	1.290	1.290	1.300	1.280	1.320	2,569,000	3,342,265	1.3010	1.019	1.019	1.027	1.011	1.043	3,251,035	1.0281	-1.53%
2022-03-03	0	1.310	1.310	1.320	1.310	1.340	1,021,000	1,350,872	1.3231	1.035	1.035	1.043	1.035	1.059	1,292,062	1.0455	0.00%
2022-03-02	0	1.310	1.310	1.320	1.300	1.360	1,362,075	1,805,010	1.3252	1.035	1.035	1.043	1.027	1.075	1,723,688	1.0472	-3.68%
2022-03-01	0	1.360	1.360	1.370	1.320	1.370	767,000	1,036,820	1.3518	1.075	1.075	1.083	1.043	1.083	970,628	1.0682	1.49%
2022-02-28	0	1.340	1.330	1.340	1.330	1.400	1,857,000	2,525,973	1.3602	1.059	1.051	1.059	1.051	1.106	2,350,009	1.0749	-4.29%
2022-02-25	0	1.400	1.400	1.410	1.400	1.450	1,858,823	2,643,435	1.4221	1.106	1.106	1.114	1.106	1.146	2,352,316	1.1238	-2.78%
2022-02-24	0	1.440	1.420	1.440	1.420	1.490	2,522,000	3,666,026	1.4536	1.138	1.122	1.138	1.122	1.177	3,191,558	1.1487	-4.00%
2022-02-23	0	1.500	1.500	1.510	1.490	1.510	890,000	1,334,960	1.5000	1.185	1.185	1.193	1.177	1.193	1,126,283	1.1853	-0.66%
2022-02-22	0	1.510	1.500	1.510	1.490	1.520	536,000	806,330	1.5043	1.193	1.185	1.193	1.177	1.201	678,301	1.1887	-1.31%
2022-02-21	0	1.530	1.520	1.530	1.510	1.530	600,000	913,996	1.5233	1.209	1.201	1.209	1.193	1.209	759,292	1.2037	0.00%
2022-02-18	0	1.530	1.520	1.530	1.520	1.550	718,000	1,101,160	1.5336	1.209	1.201	1.209	1.201	1.225	908,619	1.2119	0.00%
2022-02-17	0	1.530	1.510	1.530	1.510	1.540	618,000	940,905	1.5225	1.209	1.193	1.209	1.193	1.217	782,071	1.2031	0.00%
2022-02-16	0	1.530	1.530	1.540	1.520	1.550	1,222,000	1,874,885	1.5343	1.209	1.209	1.217	1.201	1.225	1,546,425	1.2124	0.00%
2022-02-15	0	1.530	1.530	1.540	1.520	1.560	1,068,000	1,643,050	1.5384	1.209	1.209	1.217	1.201	1.233	1,351,540	1.2157	-2.55%
2022-02-14	0	1.570	1.560	1.570	1.550	1.620	1,805,000	2,832,901	1.5695	1.241	1.233	1.241	1.225	1.280	2,284,204	1.2402	-2.48%
2022-02-11	0	1.610	1.600	1.620	1.580	1.650	2,041,000	3,305,630	1.6196	1.272	1.264	1.280	1.249	1.304	2,582,858	1.2798	-0.62%
2022-02-10	0	1.620	1.600	1.620	1.570	1.620	2,612,000	4,175,667	1.5986	1.280	1.264	1.280	1.241	1.280	3,305,451	1.2633	2.53%
2022-02-09	0	1.580	1.580	1.600	1.580	1.640	2,146,000	3,426,570	1.5967	1.249	1.249	1.264	1.249	1.296	2,715,735	1.2617	-1.25%
2022-02-08	0	1.600	1.580	1.600	1.560	1.620	1,397,000	2,212,020	1.5834	1.264	1.249	1.264	1.233	1.280	1,767,885	1.2512	0.63%
2022-02-07	0	1.590	1.580	1.590	1.550	1.600	469,000	741,210	1.5804	1.256	1.249	1.256	1.225	1.264	593,513	1.2489	2.58%
2022-02-04	0	1.550	1.550	1.560	1.550	1.580	376,133	585,262	1.5560	1.225	1.225	1.233	1.225	1.249	475,991	1.2296	1.31%
2022-01-31	0	1.530	1.530	1.550	1.510	1.560	322,000	495,180	1.5378	1.209	1.209	1.225	1.193	1.233	407,487	1.2152	-2.55%
2022-01-28	0	1.570	1.540	1.570	1.540	1.580	365,000	569,530	1.5604	1.241	1.217	1.241	1.217	1.249	461,903	1.2330	0.64%
2022-01-27	0	1.560	1.560	1.570	1.550	1.590	286,750	448,095	1.5627	1.233	1.233	1.241	1.225	1.256	362,878	1.2348	-2.50%
2022-01-26	0	1.600	1.580	1.600	1.580	1.610	275,000	439,090	1.5967	1.264	1.249	1.264	1.249	1.272	348,009	1.2617	0.63%
2022-01-25	0	1.590	1.580	1.590	1.570	1.630	626,000	1,000,110	1.5976	1.256	1.249	1.256	1.241	1.288	792,195	1.2625	-3.05%
2022-01-24	0	1.640	1.620	1.640	1.590	1.670	1,010,000	1,656,110	1.6397	1.296	1.280	1.296	1.256	1.320	1,278,142	1.2957	1.23%
2022-01-21	0	1.620	1.610	1.620	1.590	1.650	1,307,399	2,117,556	1.6197	1.280	1.272	1.280	1.256	1.304	1,654,496	1.2799	-1.22%
2022-01-20	0	1.640	1.630	1.640	1.580	1.650	1,791,000	2,916,950	1.6287	1.296	1.288	1.296	1.249	1.304	2,266,487	1.2870	3.14%
2022-01-19	0	1.590	1.570	1.590	1.550	1.590	1,088,000	1,709,530	1.5713	1.256	1.241	1.256	1.225	1.256	1,376,850	1.2416	3.92%
2022-01-18	0	1.530	1.530	1.550	1.510	1.550	938,000	1,435,000	1.5299	1.209	1.209	1.225	1.193	1.225	1,187,027	1.2089	2.00%
2022-01-17	0	1.500	1.500	1.520	1.500	1.590	2,855,000	4,336,590	1.5189	1.185	1.185	1.201	1.185	1.256	3,612,965	1.2003	-6.25%
2022-01-14	0	1.600	1.600	1.610	1.570	1.650	2,115,458	3,379,139	1.5974	1.264	1.264	1.272	1.241	1.304	2,677,084	1.2622	-1.84%
2022-01-13	0	1.630	1.630	1.640	1.620	1.670	1,414,000	2,318,740	1.6398	1.288	1.288	1.296	1.280	1.320	1,789,398	1.2958	-1.21%
2022-01-12	0	1.650	1.640	1.650	1.620	1.690	2,334,250	3,828,205	1.6400	1.304	1.296	1.304	1.280	1.335	2,953,962	1.2960	0.61%
2022-01-11	0	1.640	1.630	1.640	1.610	1.650	1,576,000	2,569,150	1.6302	1.296	1.288	1.296	1.272	1.304	1,994,407	1.2882	1.86%
2022-01-10	0	1.610	1.610	1.630	1.560	1.650	1,935,000	3,102,770	1.6035	1.272	1.272	1.288	1.233	1.304	2,448,717	1.2671	3.21%
2022-01-07	0	1.560	1.550	1.560	1.500	1.590	2,341,000	3,619,250	1.5460	1.233	1.225	1.233	1.185	1.256	2,962,504	1.2217	4.00%
2022-01-06	0	1.500	1.500	1.510	1.500	1.520	1,206,000	1,824,690	1.5130	1.185	1.185	1.193	1.185	1.201	1,526,177	1.1956	-0.66%
2022-01-05	0	1.510	1.510	1.520	1.500	1.530	1,529,000	2,311,280	1.5116	1.193	1.193	1.201	1.185	1.209	1,934,929	1.1945	-1.31%
2022-01-04	0	1.530	1.510	1.530	1.490	1.550	1,561,000	2,384,160	1.5273	1.209	1.193	1.209	1.177	1.225	1,975,425	1.2069	2.00%
2022-01-03	0	1.500	1.500	1.530	1.450	1.510	906,000	1,344,763	1.4843	1.185	1.185	1.209	1.146	1.193	1,146,531	1.1729	0.00%
2021-12-31	0	1.500	1.500	1.530	1.500	1.530	131,000	198,190	1.5129	1.185	1.185	1.209	1.185	1.209	165,779	1.1955	0.00%
2021-12-30	0	1.500	1.500	1.520	1.500	1.520	322,000	484,680	1.5052	1.185	1.185	1.201	1.185	1.201	407,487	1.1894	-1.32%
2021-12-29	0	1.520	1.510	1.520	1.500	1.570	557,000	859,260	1.5427	1.201	1.193	1.201	1.185	1.241	704,876	1.2190	-1.94%
2021-12-28	0	1.550	1.540	1.550	1.540	1.570	649,716	1,007,205	1.5502	1.225	1.217	1.225	1.217	1.241	822,207	1.2250	0.00%
2021-12-24	0	1.550	1.530	1.550	1.530	1.560	373,000	574,650	1.5406	1.225	1.209	1.225	1.209	1.233	472,027	1.2174	-0.64%
2021-12-23	0	1.560	1.550	1.560	1.540	1.590	679,000	1,060,580	1.5620	1.233	1.225	1.233	1.217	1.256	859,265	1.2343	0.00%
2021-12-22	0	1.560	1.540	1.560	1.540	1.580	850,000	1,322,050	1.5554	1.233	1.217	1.233	1.217	1.249	1,075,664	1.2291	1.30%
2021-12-21	0	1.540	1.540	1.550	1.490	1.560	2,092,683	3,193,034	1.5258	1.217	1.217	1.225	1.177	1.233	2,648,263	1.2057	2.67%
2021-12-20	0	1.500	1.500	1.520	1.500	1.550	1,914,000	2,915,440	1.5232	1.185	1.185	1.201	1.185	1.225	2,422,142	1.2037	-3.23%
2021-12-17	0	1.550	1.550	1.560	1.530	1.590	2,222,000	3,449,459	1.5524	1.225	1.225	1.233	1.209	1.256	2,811,912	1.2267	0.65%
2021-12-16	0	1.540	1.540	1.550	1.520	1.550	985,000	1,518,040	1.5412	1.217	1.217	1.225	1.201	1.225	1,246,504	1.2178	1.32%
2021-12-15	0	1.520	1.520	1.530	1.520	1.550	1,384,000	2,123,750	1.5345	1.201	1.201	1.209	1.201	1.225	1,751,434	1.2126	-1.94%
2021-12-14	0	1.550	1.550	1.560	1.550	1.590	1,320,926	2,072,112	1.5687	1.225	1.225	1.233	1.225	1.256	1,671,614	1.2396	-3.73%
2021-12-13	0	1.610	1.610	1.620	1.610	1.630	322,000	522,350	1.6222	1.272	1.272	1.280	1.272	1.288	407,487	1.2819	-0.62%
2021-12-10	0	1.620	1.620	1.630	1.600	1.630	634,000	1,027,530	1.6207	1.280	1.280	1.288	1.264	1.288	802,319	1.2807	-0.61%
2021-12-09	0	1.630	1.620	1.630	1.620	1.650	486,000	793,030	1.6317	1.288	1.280	1.288	1.280	1.304	615,027	1.2894	0.62%
2021-12-08	0	1.620	1.620	1.630	1.620	1.660	514,926	844,342	1.6397	1.280	1.280	1.288	1.280	1.312	651,632	1.2957	-1.82%
2021-12-07	0	1.650	1.650	1.660	1.590	1.670	3,476,000	5,708,350	1.6422	1.304	1.304	1.312	1.256	1.320	4,398,832	1.2977	5.77%
2021-12-06	0	1.560	1.560	1.570	1.560	1.640	1,128,000	1,792,990	1.5895	1.233	1.233	1.241	1.233	1.296	1,427,469	1.2561	-1.89%
2021-12-03	0	1.590	1.590	1.610	1.590	1.630	1,217,000	1,960,252	1.6107	1.256	1.256	1.272	1.256	1.288	1,540,097	1.2728	-1.24%
2021-12-02	0	1.610	1.600	1.610	1.590	1.620	1,358,000	2,184,270	1.6084	1.272	1.264	1.272	1.256	1.280	1,718,531	1.2710	1.26%
2021-12-01	0	1.590	1.590	1.600	1.560	1.600	1,247,000	1,984,660	1.5915	1.256	1.256	1.264	1.233	1.264	1,578,062	1.2577	0.63%
2021-11-30	0	1.580	1.560	1.580	1.540	1.590	1,325,000	2,078,870	1.5690	1.249	1.233	1.249	1.217	1.256	1,676,770	1.2398	1.28%
2021-11-29	0	1.560	1.560	1.570	1.560	1.580	571,960	896,598	1.5676	1.233	1.233	1.241	1.233	1.249	723,808	1.2387	-3.11%
2021-11-26	0	1.610	1.610	1.620	1.570	1.620	2,537,000	4,052,180	1.5972	1.272	1.272	1.280	1.241	1.280	3,210,540	1.2621	0.00%
2021-11-25	0	1.610	1.600	1.610	1.580	1.610	558,000	891,420	1.5975	1.272	1.264	1.272	1.249	1.272	706,142	1.2624	1.90%
2021-11-24	0	1.580	1.580	1.600	1.570	1.610	1,168,000	1,859,460	1.5920	1.249	1.249	1.264	1.241	1.272	1,478,088	1.2580	-0.63%
2021-11-23	0	1.590	1.570	1.590	1.560	1.600	948,000	1,495,700	1.5777	1.256	1.241	1.256	1.233	1.264	1,199,681	1.2467	1.27%
2021-11-22	0	1.570	1.550	1.570	1.550	1.590	1,582,000	2,482,390	1.5691	1.241	1.225	1.241	1.225	1.256	2,002,000	1.2400	-0.63%
2021-11-19	0	1.580	1.560	1.580	1.530	1.610	2,310,000	3,616,100	1.5654	1.249	1.233	1.249	1.209	1.272	2,923,274	1.2370	3.27%
2021-11-18	0	1.530	1.530	1.540	1.530	1.590	1,138,000	1,763,750	1.5499	1.209	1.209	1.217	1.209	1.256	1,440,124	1.2247	-3.77%
2021-11-17	0	1.590	1.590	1.600	1.550	1.640	1,776,025	2,803,688	1.5786	1.256	1.256	1.264	1.225	1.296	2,247,536	1.2474	1.92%
2021-11-16	0	1.560	1.560	1.580	1.560	1.590	884,000	1,393,180	1.5760	1.233	1.233	1.249	1.233	1.256	1,118,690	1.2454	0.00%
2021-11-15	0	1.560	1.560	1.570	1.560	1.650	2,101,000	3,333,440	1.5866	1.233	1.233	1.241	1.233	1.304	2,658,788	1.2537	-4.88%
2021-11-12	0	1.640	1.630	1.640	1.620	1.700	1,521,000	2,512,265	1.6517	1.296	1.288	1.296	1.280	1.343	1,924,805	1.3052	-2.96%
2021-11-11	0	1.690	1.690	1.700	1.580	1.710	3,006,000	4,992,710	1.6609	1.335	1.335	1.343	1.249	1.351	3,804,053	1.3125	6.29%
2021-11-10	0	1.590	1.580	1.590	1.470	1.590	2,092,000	3,199,480	1.5294	1.256	1.249	1.256	1.162	1.256	2,647,398	1.2085	6.00%
2021-11-09	0	1.500	1.500	1.520	1.490	1.530	441,000	663,740	1.5051	1.185	1.185	1.201	1.177	1.209	558,080	1.1893	-1.96%
2021-11-08	0	1.530	1.510	1.530	1.500	1.550	2,028,000	3,085,945	1.5217	1.209	1.193	1.209	1.185	1.225	2,566,407	1.2024	2.68%
2021-11-05	0	1.490	1.490	1.510	1.480	1.560	2,728,000	4,101,680	1.5035	1.177	1.177	1.193	1.170	1.233	3,452,248	1.1881	-4.49%
2021-11-04	0	1.560	1.550	1.560	1.550	1.580	2,389,000	3,717,450	1.5561	1.233	1.225	1.233	1.225	1.249	3,023,248	1.2296	-1.27%
2021-11-03	0	1.580	1.580	1.590	1.550	1.610	3,414,000	5,385,310	1.5774	1.249	1.249	1.256	1.225	1.272	4,320,372	1.2465	0.00%
2021-11-02	0	1.580	1.570	1.580	1.560	1.670	3,229,000	5,129,290	1.5885	1.249	1.241	1.249	1.233	1.320	4,086,257	1.2553	-4.24%
2021-11-01	0	1.650	1.650	1.660	1.610	1.660	1,475,000	2,414,119	1.6367	1.304	1.304	1.312	1.272	1.312	1,866,593	1.2933	-0.60%
2021-10-29	0	1.660	1.660	1.670	1.650	1.680	1,337,000	2,218,300	1.6592	1.312	1.312	1.320	1.304	1.328	1,691,956	1.3111	-0.60%
2021-10-28	0	1.670	1.660	1.670	1.660	1.720	2,802,840	4,698,751	1.6764	1.320	1.312	1.320	1.312	1.359	3,546,957	1.3247	-4.02%
2021-10-27	0	1.740	1.720	1.740	1.720	1.750	1,302,000	2,255,360	1.7322	1.375	1.359	1.375	1.359	1.383	1,647,664	1.3688	0.00%
2021-10-26	0	1.740	1.730	1.740	1.730	1.780	2,698,000	4,697,430	1.7411	1.375	1.367	1.375	1.367	1.407	3,414,283	1.3758	-0.57%
2021-10-25	0	1.750	1.750	1.770	1.740	1.820	2,777,000	4,880,920	1.7576	1.383	1.383	1.399	1.375	1.438	3,514,257	1.3889	-3.85%
2021-10-22	0	1.820	1.800	1.820	1.740	1.830	8,942,750	16,151,021	1.8060	1.438	1.422	1.438	1.375	1.446	11,316,931	1.4272	7.06%
2021-10-21	0	1.700	1.700	1.780	1.700	1.830	7,963,000	14,052,150	1.7647	1.343	1.343	1.407	1.343	1.446	10,077,071	1.3945	-4.49%
2021-10-20	0	1.780	1.770	1.780	1.760	1.800	1,959,000	3,488,135	1.7806	1.407	1.399	1.407	1.391	1.422	2,479,088	1.4070	-1.66%
2021-10-19	0	1.810	1.800	1.810	1.790	1.830	1,178,000	2,129,620	1.8078	1.430	1.422	1.430	1.414	1.446	1,490,743	1.4286	0.00%
2021-10-18	0	1.810	1.790	1.810	1.800	1.840	4,567,000	8,276,675	1.8123	1.430	1.414	1.430	1.422	1.454	5,779,478	1.4321	-1.09%
2021-10-15	0	1.830	1.820	1.830	1.800	1.870	2,078,641	3,787,669	1.8222	1.446	1.438	1.446	1.422	1.478	2,630,493	1.4399	-1.61%
2021-10-12	0	1.860	1.850	1.860	1.840	1.870	1,433,000	2,664,920	1.8597	1.470	1.462	1.470	1.454	1.478	1,813,442	1.4695	1.09%
2021-10-11	0	1.840	1.840	1.850	1.840	1.880	2,133,000	3,959,830	1.8565	1.454	1.454	1.462	1.454	1.486	2,699,283	1.4670	-2.13%
2021-10-08	0	1.880	1.850	1.880	1.850	1.920	3,238,000	6,041,570	1.8658	1.486	1.462	1.486	1.462	1.517	4,097,646	1.4744	-0.53%
2021-10-07	0	1.890	1.880	1.890	1.870	1.910	921,000	1,731,800	1.8803	1.493	1.486	1.493	1.478	1.509	1,165,513	1.4859	0.53%
2021-10-06	0	1.880	1.870	1.880	1.870	1.900	1,111,000	2,091,480	1.8825	1.486	1.478	1.486	1.478	1.501	1,405,956	1.4876	0.00%
2021-10-05	0	1.880	1.880	1.900	1.860	1.910	813,000	1,530,170	1.8821	1.486	1.486	1.501	1.470	1.509	1,028,841	1.4873	-3.09%
2021-10-04	0	1.940	1.910	1.940	1.900	1.970	562,000	1,090,200	1.9399	1.533	1.509	1.533	1.501	1.557	711,204	1.5329	-0.51%
2021-09-30	0	1.950	1.930	1.950	1.910	1.950	523,000	1,012,750	1.9364	1.541	1.525	1.541	1.509	1.541	661,850	1.5302	1.04%
2021-09-29	0	1.930	1.920	1.930	1.880	1.930	476,000	910,170	1.9121	1.525	1.517	1.525	1.486	1.525	602,372	1.5110	1.05%
2021-09-28	0	1.910	1.900	1.910	1.860	1.920	2,022,375	3,842,832	1.9002	1.509	1.501	1.509	1.470	1.517	2,559,289	1.5015	2.69%
2021-09-27	0	1.860	1.860	1.870	1.850	1.900	2,711,000	5,060,640	1.8667	1.470	1.470	1.478	1.462	1.501	3,430,735	1.4751	-2.11%
2021-09-24	0	1.900	1.900	1.910	1.880	1.950	1,868,000	3,572,740	1.9126	1.501	1.501	1.509	1.486	1.541	2,363,929	1.5114	-3.06%
2021-09-23	0	1.960	1.950	1.970	1.900	1.970	4,115,025	8,001,677	1.9445	1.549	1.541	1.557	1.501	1.557	5,207,510	1.5366	5.95%
2021-09-21	0	1.850	1.850	1.860	1.820	1.860	819,000	1,503,310	1.8355	1.462	1.462	1.470	1.438	1.470	1,036,434	1.4505	1.65%
2021-09-20	0	1.820	1.820	1.830	1.810	1.890	2,580,000	4,735,250	1.8354	1.438	1.438	1.446	1.430	1.493	3,264,956	1.4503	-5.70%
2021-09-17	0	1.930	1.900	1.930	1.830	1.930	2,183,500	4,085,480	1.8711	1.525	1.501	1.525	1.446	1.525	2,763,190	1.4785	3.21%
2021-09-16	0	1.870	1.860	1.870	1.830	2.010	3,241,000	6,178,610	1.9064	1.478	1.470	1.478	1.446	1.588	4,101,442	1.5064	-7.43%
2021-09-15	0	2.020	2.010	2.020	2.000	2.040	2,115,000	4,256,740	2.0126	1.596	1.588	1.596	1.580	1.612	2,676,504	1.5904	-0.49%
2021-09-14	0	2.030	2.020	2.030	1.980	2.160	6,597,000	13,484,680	2.0441	1.604	1.596	1.604	1.565	1.707	8,348,416	1.6152	-6.02%
2021-09-13	0	2.160	2.130	2.160	2.120	2.170	1,933,000	4,133,990	2.1386	1.707	1.683	1.707	1.675	1.715	2,446,186	1.6900	1.41%
2021-09-10	0	2.130	2.130	2.140	2.130	2.170	1,353,400	2,912,030	2.1516	1.683	1.683	1.691	1.683	1.715	1,712,710	1.7002	0.00%
2021-09-09	0	2.130	2.120	2.130	2.100	2.190	1,502,000	3,227,030	2.1485	1.683	1.675	1.683	1.659	1.731	1,900,761	1.6978	-3.18%
2021-09-08	0	2.200	2.190	2.200	2.170	2.220	827,500	1,817,550	2.1964	1.738	1.731	1.738	1.715	1.754	1,047,190	1.7356	-0.90%
2021-09-07	0	2.220	2.220	2.230	2.180	2.250	1,941,000	4,308,000	2.2195	1.754	1.754	1.762	1.723	1.778	2,456,310	1.7539	1.83%
2021-09-06	0	2.180	2.180	2.200	2.160	2.200	1,518,000	3,310,920	2.1811	1.723	1.723	1.738	1.707	1.738	1,921,009	1.7235	0.46%
2021-09-03	0	2.170	2.170	2.180	2.160	2.200	1,189,000	2,594,120	2.1818	1.715	1.715	1.723	1.707	1.738	1,504,664	1.7241	-0.46%
2021-09-02	0	2.180	2.180	2.190	2.170	2.220	1,752,000	3,844,920	2.1946	1.723	1.723	1.731	1.715	1.754	2,217,133	1.7342	0.93%
2021-09-01	0	2.160	2.160	2.170	2.150	2.210	1,659,000	3,617,550	2.1806	1.707	1.707	1.715	1.699	1.746	2,099,442	1.7231	0.00%
2021-08-31	0	2.160	2.160	2.170	2.140	2.200	929,000	2,015,620	2.1697	1.707	1.707	1.715	1.691	1.738	1,175,637	1.7145	-0.92%
2021-08-30	0	2.180	2.170	2.180	2.130	2.210	1,991,520	4,340,590	2.1795	1.723	1.715	1.723	1.683	1.746	2,520,242	1.7223	0.46%
2021-08-27	0	2.170	2.170	2.180	2.120	2.190	2,404,000	5,224,520	2.1733	1.715	1.715	1.723	1.675	1.731	3,042,230	1.7173	0.00%
2021-08-26	0	2.170	2.150	2.170	1.990	2.190	7,567,000	16,123,230	2.1307	1.715	1.699	1.715	1.573	1.731	9,575,938	1.6837	7.43%
2021-08-25	0	2.020	2.000	2.020	1.960	2.020	1,120,000	2,223,620	1.9854	1.596	1.580	1.596	1.549	1.596	1,417,345	1.5689	3.06%
2021-08-24	0	1.960	1.930	1.960	1.900	1.970	1,334,000	2,581,360	1.9351	1.549	1.525	1.549	1.501	1.557	1,688,159	1.5291	3.16%
2021-08-23	0	1.900	1.900	1.910	1.880	1.920	787,000	1,499,330	1.9051	1.501	1.501	1.509	1.486	1.517	995,938	1.5054	1.06%
2021-08-20	0	1.880	1.880	1.890	1.860	1.920	2,168,000	4,067,625	1.8762	1.486	1.486	1.493	1.470	1.517	2,743,575	1.4826	-0.53%
2021-08-19	0	1.890	1.890	1.910	1.860	1.950	3,681,000	6,979,460	1.8961	1.493	1.493	1.509	1.470	1.541	4,658,257	1.4983	-3.57%
2021-08-18	0	1.960	1.950	1.960	1.950	2.000	1,065,479	2,097,278	1.9684	1.549	1.541	1.549	1.541	1.580	1,348,350	1.5554	0.00%
2021-08-17	0	1.960	1.950	1.960	1.940	2.040	1,674,000	3,311,760	1.9784	1.549	1.541	1.549	1.533	1.612	2,118,425	1.5633	-2.97%
2021-08-16	0	2.020	2.010	2.020	2.000	2.040	539,000	1,088,050	2.0186	1.596	1.588	1.596	1.580	1.612	682,097	1.5952	1.00%
2021-08-13	0	2.000	2.000	2.010	1.990	2.020	556,313	1,113,553	2.0017	1.580	1.580	1.588	1.573	1.596	704,007	1.5817	-0.50%
2021-08-12	0	2.010	2.010	2.020	2.010	2.050	188,600	381,595	2.0233	1.588	1.588	1.596	1.588	1.620	238,671	1.5988	-1.47%
2021-08-11	0	2.040	2.030	2.040	2.020	2.080	2,060,000	4,221,600	2.0493	1.612	1.604	1.612	1.596	1.644	2,606,903	1.6194	0.99%
2021-08-10	0	2.020	1.990	2.020	1.980	2.020	510,000	1,020,900	2.0018	1.596	1.573	1.596	1.565	1.596	645,398	1.5818	1.51%
2021-08-09	0	1.990	1.990	2.000	1.980	2.020	2,729,625	5,441,285	1.9934	1.573	1.573	1.580	1.565	1.596	3,454,304	1.5752	0.51%
2021-08-06	0	1.980	1.980	2.000	1.980	1.990	873,000	1,729,950	1.9816	1.565	1.565	1.580	1.565	1.573	1,104,770	1.5659	0.00%
2021-08-05	0	1.980	1.980	2.000	1.980	2.020	647,000	1,288,490	1.9915	1.565	1.565	1.580	1.565	1.596	818,770	1.5737	-1.00%
2021-08-04	0	2.000	1.990	2.000	1.980	2.020	950,000	1,899,730	1.9997	1.580	1.573	1.580	1.565	1.596	1,202,212	1.5802	0.50%
2021-08-03	0	1.990	1.980	1.990	1.970	2.000	392,000	778,440	1.9858	1.573	1.565	1.573	1.557	1.580	496,071	1.5692	-1.00%
2021-08-02	0	2.010	2.010	2.040	1.900	2.040	3,117,000	6,138,910	1.9695	1.588	1.588	1.612	1.501	1.612	3,944,522	1.5563	5.79%
2021-07-30	0	1.900	1.900	1.920	1.890	1.930	1,278,902	2,437,097	1.9056	1.501	1.501	1.517	1.493	1.525	1,618,434	1.5058	0.00%
2021-07-29	0	1.900	1.900	1.930	1.900	1.990	2,593,000	5,033,760	1.9413	1.501	1.501	1.525	1.501	1.573	3,281,407	1.5340	0.00%
2021-07-28	0	1.900	1.900	1.910	1.890	1.930	1,232,000	2,343,420	1.9021	1.501	1.501	1.509	1.493	1.525	1,559,080	1.5031	1.06%
2021-07-27	0	1.880	1.870	1.880	1.880	1.990	3,188,000	6,138,960	1.9256	1.486	1.478	1.486	1.486	1.573	4,034,372	1.5217	-5.05%
2021-07-26	0	1.980	1.980	1.990	1.980	2.050	2,426,000	4,876,130	2.0099	1.565	1.565	1.573	1.565	1.620	3,070,071	1.5883	-4.35%
2021-07-23	0	2.070	2.060	2.070	2.060	2.080	535,000	1,108,280	2.0716	1.636	1.628	1.636	1.628	1.644	677,035	1.6370	0.49%
2021-07-22	0	2.060	2.060	2.070	2.050	2.090	1,219,364	2,525,938	2.0715	1.628	1.628	1.636	1.620	1.652	1,543,089	1.6369	0.00%
2021-07-21	0	2.060	2.050	2.060	2.040	2.080	1,129,000	2,323,990	2.0584	1.628	1.620	1.628	1.612	1.644	1,428,735	1.6266	0.00%
2021-07-20	0	2.060	2.050	2.060	2.030	2.100	3,234,881	6,638,740	2.0522	1.628	1.620	1.628	1.604	1.659	4,093,699	1.6217	-0.96%
2021-07-19	0	2.080	2.080	2.100	2.080	2.130	1,533,000	3,215,890	2.0978	1.644	1.644	1.659	1.644	1.683	1,939,991	1.6577	-2.80%
2021-07-16	0	2.140	2.110	2.140	2.110	2.180	1,602,000	3,439,240	2.1468	1.691	1.667	1.691	1.667	1.723	2,027,310	1.6965	-0.47%
2021-07-15	0	2.150	2.130	2.150	2.110	2.150	2,073,000	4,426,680	2.1354	1.699	1.683	1.699	1.667	1.699	2,623,354	1.6874	1.42%
2021-07-14	0	2.120	2.100	2.120	2.100	2.180	1,122,168	2,391,649	2.1313	1.675	1.659	1.675	1.659	1.723	1,420,089	1.6842	-1.40%
2021-07-13	0	2.150	2.140	2.150	2.110	2.150	1,511,000	3,230,430	2.1379	1.699	1.691	1.699	1.667	1.699	1,912,150	1.6894	1.42%
2021-07-12	0	2.120	2.100	2.120	2.100	2.130	2,915,000	6,165,220	2.1150	1.675	1.659	1.675	1.659	1.683	3,688,894	1.6713	1.92%
2021-07-09	0	2.080	2.080	2.090	2.080	2.130	2,118,000	4,431,610	2.0924	1.644	1.644	1.652	1.644	1.683	2,680,301	1.6534	-1.89%
2021-07-08	0	2.120	2.100	2.120	2.100	2.160	916,000	1,948,240	2.1269	1.675	1.659	1.675	1.659	1.707	1,159,186	1.6807	-1.40%
2021-07-07	0	2.150	2.130	2.150	2.130	2.170	1,160,000	2,482,620	2.1402	1.699	1.683	1.699	1.683	1.715	1,467,965	1.6912	0.47%
2021-07-06	0	2.140	2.140	2.150	2.130	2.180	1,751,025	3,758,272	2.1463	1.691	1.691	1.699	1.683	1.723	2,215,899	1.6960	-0.93%
2021-07-05	0	2.160	2.150	2.160	2.150	2.230	2,444,000	5,363,490	2.1946	1.707	1.699	1.707	1.699	1.762	3,092,850	1.7342	-2.26%
2021-07-02	0	2.510	2.500	2.510	2.490	2.520	6,008,501	15,076,727	2.5092	1.746	1.739	1.746	1.732	1.753	8,635,852	1.7458	0.40%
2021-06-30	0	2.500	2.500	2.510	2.500	2.550	3,581,000	9,019,230	2.5186	1.739	1.739	1.746	1.739	1.774	5,146,872	1.7524	-1.57%
2021-06-29	0	2.540	2.520	2.540	2.510	2.540	1,377,025	3,472,832	2.5220	1.767	1.753	1.767	1.746	1.767	1,979,160	1.7547	0.40%
2021-06-28	0	2.530	2.530	2.540	2.520	2.550	723,000	1,829,230	2.5301	1.760	1.760	1.767	1.753	1.774	1,039,148	1.7603	0.00%
2021-06-25	0	2.530	2.530	2.540	2.510	2.570	2,496,000	6,330,170	2.5361	1.760	1.760	1.767	1.746	1.788	3,587,432	1.7645	-1.17%
2021-06-24	0	2.560	2.530	2.560	2.520	2.570	1,559,000	3,973,740	2.5489	1.781	1.760	1.781	1.753	1.788	2,240,707	1.7734	1.19%
2021-06-23	0	2.530	2.530	2.540	2.500	2.560	2,301,000	5,805,440	2.5230	1.760	1.760	1.767	1.739	1.781	3,307,163	1.7554	0.00%
2021-06-22	0	2.530	2.530	2.540	2.500	2.570	1,196,000	3,026,160	2.5302	1.760	1.760	1.767	1.739	1.788	1,718,978	1.7604	1.20%
2021-06-21	0	2.500	2.500	2.530	2.480	2.530	1,124,000	2,809,350	2.4994	1.739	1.739	1.760	1.725	1.760	1,615,494	1.7390	0.40%
2021-06-18	0	2.490	2.490	2.500	2.490	2.540	2,679,454	6,705,280	2.5025	1.732	1.732	1.739	1.732	1.767	3,851,105	1.7411	-1.58%
2021-06-17	0	2.530	2.530	2.540	2.490	2.540	974,000	2,447,750	2.5131	1.760	1.760	1.767	1.732	1.767	1,399,903	1.7485	1.20%
2021-06-16	0	2.500	2.500	2.520	2.500	2.540	2,014,000	5,058,480	2.5117	1.739	1.739	1.753	1.739	1.767	2,894,666	1.7475	-1.57%
2021-06-15	0	2.540	2.530	2.540	2.530	2.640	3,523,000	9,014,340	2.5587	1.767	1.760	1.767	1.760	1.837	5,063,510	1.7803	-1.93%
2021-06-11	0	2.590	2.590	2.610	2.590	2.630	2,049,000	5,328,420	2.6005	1.802	1.802	1.816	1.802	1.830	2,944,971	1.8093	-1.52%
2021-06-10	0	2.630	2.620	2.630	2.610	2.630	730,000	1,912,560	2.6199	1.830	1.823	1.830	1.816	1.830	1,049,209	1.8229	0.77%
2021-06-09	0	2.610	2.610	2.620	2.590	2.630	1,470,000	3,834,760	2.6087	1.816	1.816	1.823	1.802	1.830	2,112,790	1.8150	0.38%
2021-06-08	0	2.600	2.600	2.610	2.580	2.610	821,000	2,131,060	2.5957	1.809	1.809	1.816	1.795	1.816	1,180,001	1.8060	0.39%
2021-06-07	0	2.590	2.580	2.590	2.580	2.640	1,793,000	4,681,730	2.6111	1.802	1.795	1.802	1.795	1.837	2,577,029	1.8167	-0.77%
2021-06-04	0	2.610	2.600	2.610	2.600	2.640	1,927,000	5,024,910	2.6076	1.816	1.809	1.816	1.809	1.837	2,769,624	1.8143	0.00%
2021-06-03	0	2.610	2.610	2.620	2.610	2.650	1,803,349	4,723,833	2.6195	1.816	1.816	1.823	1.816	1.844	2,591,903	1.8225	-0.76%
2021-06-02	0	2.630	2.630	2.640	2.610	2.660	1,663,000	4,373,140	2.6297	1.830	1.830	1.837	1.816	1.851	2,390,184	1.8296	-1.13%
2021-06-01	0	2.660	2.650	2.660	2.620	2.680	1,260,000	3,341,270	2.6518	1.851	1.844	1.851	1.823	1.865	1,810,963	1.8450	0.00%
2021-05-31	0	2.660	2.640	2.660	2.600	2.660	2,157,000	5,694,590	2.6401	1.851	1.837	1.851	1.809	1.851	3,100,196	1.8368	0.38%
2021-05-28	0	2.650	2.630	2.650	2.620	2.690	2,878,000	7,610,220	2.6443	1.844	1.830	1.844	1.823	1.872	4,136,470	1.8398	-1.85%
2021-05-27	0	2.700	2.680	2.700	2.560	2.700	5,190,000	13,697,935	2.6393	1.879	1.865	1.879	1.781	1.879	7,459,443	1.8363	3.45%
2021-05-26	0	2.610	2.600	2.610	2.560	2.620	1,858,000	4,830,940	2.6001	1.816	1.809	1.816	1.781	1.823	2,670,452	1.8090	1.16%
2021-05-25	0	2.580	2.580	2.590	2.560	2.630	2,449,000	6,332,220	2.5856	1.795	1.795	1.802	1.781	1.830	3,519,880	1.7990	-0.77%
2021-05-24	0	2.600	2.600	2.610	2.590	2.670	3,576,000	9,351,430	2.6151	1.809	1.809	1.816	1.802	1.858	5,139,686	1.8195	-1.52%
2021-05-21	0	2.640	2.640	2.650	2.620	2.690	1,522,000	4,032,072	2.6492	1.837	1.837	1.844	1.823	1.872	2,187,528	1.8432	-1.86%
2021-05-20	0	2.690	2.660	2.690	2.660	2.690	355,000	949,262	2.6740	1.872	1.851	1.872	1.851	1.872	510,232	1.8605	0.00%
2021-05-18	0	2.690	2.680	2.690	2.650	2.690	652,000	1,749,280	2.6829	1.872	1.865	1.872	1.844	1.872	937,102	1.8667	1.51%
2021-05-17	0	2.650	2.650	2.660	2.600	2.660	1,647,600	4,347,784	2.6389	1.844	1.844	1.851	1.809	1.851	2,368,050	1.8360	-0.38%
2021-05-14	0	2.660	2.660	2.670	2.640	2.690	833,000	2,219,320	2.6642	1.851	1.851	1.858	1.837	1.872	1,197,248	1.8537	-0.37%
2021-05-13	0	2.670	2.660	2.670	2.650	2.680	736,400	1,961,163	2.6632	1.858	1.851	1.858	1.844	1.865	1,058,407	1.8529	-0.37%
2021-05-12	0	2.680	2.680	2.690	2.670	2.710	715,000	1,921,000	2.6867	1.865	1.865	1.872	1.858	1.886	1,027,650	1.8693	0.00%
2021-05-11	0	2.680	2.680	2.710	2.670	2.720	1,067,000	2,879,960	2.6991	1.865	1.865	1.886	1.858	1.892	1,533,569	1.8779	-0.37%
2021-05-10	0	2.690	2.690	2.700	2.680	2.720	1,435,000	3,867,450	2.6951	1.872	1.872	1.879	1.865	1.892	2,062,486	1.8751	0.00%
2021-05-07	0	2.690	2.680	2.690	2.650	2.720	2,038,000	5,455,550	2.6769	1.872	1.865	1.872	1.844	1.892	2,929,161	1.8625	0.00%
2021-05-06	0	2.690	2.680	2.690	2.670	2.720	2,081,000	5,612,010	2.6968	1.872	1.865	1.872	1.858	1.892	2,990,964	1.8763	-1.10%
2021-05-05	0	2.720	2.720	2.740	2.720	2.740	132,000	360,440	2.7306	1.892	1.892	1.906	1.892	1.906	189,720	1.8999	-0.73%
2021-05-04	0	2.740	2.720	2.740	2.690	2.750	447,000	1,219,930	2.7291	1.906	1.892	1.906	1.872	1.913	642,461	1.8988	1.48%
2021-05-03	0	2.700	2.700	2.710	2.670	2.740	528,000	1,426,985	2.7026	1.879	1.879	1.886	1.858	1.906	758,880	1.8804	-0.37%
2021-04-30	0	2.710	2.710	2.740	2.710	2.740	583,000	1,589,260	2.7260	1.886	1.886	1.906	1.886	1.906	837,930	1.8967	-1.09%
2021-04-29	0	2.740	2.740	2.760	2.690	2.770	610,000	1,669,170	2.7363	1.906	1.906	1.920	1.872	1.927	876,736	1.9038	1.48%
2021-04-28	0	2.700	2.690	2.700	2.660	2.700	832,000	2,231,420	2.6820	1.879	1.872	1.879	1.851	1.879	1,195,811	1.8660	0.00%
2021-04-27	0	2.700	2.680	2.700	2.660	2.710	1,458,000	3,922,379	2.6902	1.879	1.865	1.879	1.851	1.886	2,095,543	1.8718	1.12%
2021-04-26	0	2.670	2.660	2.670	2.660	2.740	1,427,250	3,836,890	2.6883	1.858	1.851	1.858	1.851	1.906	2,051,347	1.8704	-0.37%
2021-04-23	0	2.680	2.680	2.690	2.630	2.690	1,574,000	4,186,360	2.6597	1.865	1.865	1.872	1.830	1.872	2,262,267	1.8505	-0.74%
2021-04-22	0	2.700	2.690	2.700	2.690	2.720	727,000	1,961,780	2.6985	1.879	1.872	1.879	1.872	1.892	1,044,897	1.8775	-0.37%
2021-04-21	0	2.710	2.700	2.710	2.660	2.740	1,783,000	4,827,130	2.7073	1.886	1.879	1.886	1.851	1.906	2,562,656	1.8836	-1.45%
2021-04-20	0	2.750	2.740	2.750	2.730	2.760	831,675	2,285,135	2.7476	1.913	1.906	1.913	1.899	1.920	1,195,343	1.9117	0.36%
2021-04-19	0	2.740	2.740	2.750	2.730	2.790	834,000	2,296,840	2.7540	1.906	1.906	1.913	1.899	1.941	1,198,685	1.9161	-0.36%
2021-04-16	0	2.750	2.750	2.760	2.720	2.760	903,150	2,474,195	2.7395	1.913	1.913	1.920	1.892	1.920	1,298,072	1.9061	0.36%
2021-04-15	0	2.740	2.730	2.740	2.710	2.770	1,381,250	3,787,555	2.7421	1.906	1.899	1.906	1.886	1.927	1,985,232	1.9079	-1.08%
2021-04-14	0	2.770	2.760	2.770	2.740	2.770	501,000	1,385,810	2.7661	1.927	1.920	1.927	1.906	1.927	720,073	1.9245	0.73%
2021-04-13	0	2.750	2.740	2.750	2.730	2.800	1,629,000	4,478,800	2.7494	1.913	1.906	1.913	1.899	1.948	2,341,317	1.9129	-1.08%
2021-04-12	0	2.780	2.770	2.780	2.760	2.840	1,033,000	2,876,300	2.7844	1.934	1.927	1.934	1.920	1.976	1,484,702	1.9373	-2.11%
2021-04-09	0	2.840	2.830	2.840	2.800	2.870	1,589,000	4,494,290	2.8284	1.976	1.969	1.976	1.948	1.997	2,283,826	1.9679	-1.05%
2021-04-08	0	2.870	2.860	2.870	2.830	2.960	1,181,000	3,405,400	2.8835	1.997	1.990	1.997	1.969	2.059	1,697,419	2.0062	-0.69%
2021-04-07	0	2.890	2.880	2.890	2.800	2.900	3,484,000	9,924,555	2.8486	2.011	2.004	2.011	1.948	2.018	5,007,457	1.9820	1.76%
2021-04-01	0	2.840	2.820	2.840	2.790	2.860	1,244,000	3,513,030	2.8240	1.976	1.962	1.976	1.941	1.990	1,787,967	1.9648	1.07%
2021-03-31	0	2.810	2.810	2.830	2.810	2.910	2,667,250	7,562,102	2.8352	1.955	1.955	1.969	1.955	2.025	3,833,564	1.9726	-2.43%
2021-03-30	0	2.880	2.870	2.880	2.790	2.880	4,872,000	13,793,410	2.8312	2.004	1.997	2.004	1.941	2.004	7,002,390	1.9698	1.05%
2021-03-29	0	2.850	2.840	2.850	2.680	2.860	7,133,000	19,990,890	2.8026	1.983	1.976	1.983	1.865	1.990	10,252,063	1.9499	5.56%
2021-03-26	0	2.700	2.700	2.710	2.620	2.750	7,683,825	20,645,012	2.6868	1.879	1.879	1.886	1.823	1.913	11,043,748	1.8694	6.30%
2021-03-25	0	2.540	2.540	2.550	2.510	2.590	570,000	1,445,150	2.5354	1.767	1.767	1.774	1.746	1.802	819,245	1.7640	0.40%
2021-03-24	0	2.530	2.530	2.540	2.520	2.580	1,085,000	2,760,160	2.5439	1.760	1.760	1.767	1.753	1.795	1,559,440	1.7700	-1.94%
2021-03-23	0	2.580	2.580	2.610	2.580	2.650	732,000	1,909,890	2.6091	1.795	1.795	1.816	1.795	1.844	1,052,083	1.8153	-0.77%
2021-03-22	0	2.600	2.590	2.600	2.520	2.640	2,605,000	6,758,250	2.5943	1.809	1.802	1.809	1.753	1.837	3,744,094	1.8050	3.59%
2021-03-19	0	2.510	2.500	2.510	2.490	2.550	3,982,000	10,041,280	2.5217	1.746	1.739	1.746	1.732	1.774	5,723,218	1.7545	-0.79%
2021-03-18	0	2.530	2.530	2.540	2.520	2.570	1,863,250	4,745,190	2.5467	1.760	1.760	1.767	1.753	1.788	2,677,998	1.7719	-0.78%
2021-03-17	0	2.550	2.540	2.550	2.470	2.550	1,889,000	4,753,180	2.5162	1.774	1.767	1.774	1.719	1.774	2,715,007	1.7507	2.41%
2021-03-16	0	2.490	2.480	2.490	2.440	2.490	1,777,432	4,399,915	2.4754	1.732	1.725	1.732	1.698	1.732	2,554,654	1.7223	2.05%
2021-03-15	0	2.440	2.440	2.460	2.430	2.480	1,804,600	4,424,940	2.4520	1.698	1.698	1.712	1.691	1.725	2,593,702	1.7060	-1.21%
2021-03-12	0	2.470	2.440	2.470	2.440	2.500	1,010,000	2,483,460	2.4589	1.719	1.698	1.719	1.698	1.739	1,451,645	1.7108	1.23%
2021-03-11	0	2.440	2.420	2.440	2.410	2.440	1,012,000	2,446,720	2.4177	1.698	1.684	1.698	1.677	1.698	1,454,520	1.6821	1.24%
2021-03-10	0	2.410	2.410	2.420	2.410	2.460	883,000	2,145,020	2.4292	1.677	1.677	1.684	1.677	1.712	1,269,111	1.6902	-0.41%
2021-03-09	0	2.420	2.410	2.420	2.410	2.460	1,588,000	3,861,310	2.4316	1.684	1.677	1.684	1.677	1.712	2,282,388	1.6918	-1.22%
2021-03-08	0	2.450	2.430	2.450	2.430	2.510	648,000	1,601,710	2.4718	1.705	1.691	1.705	1.691	1.746	931,352	1.7198	-0.41%
2021-03-05	0	2.460	2.450	2.460	2.410	2.470	787,000	1,931,210	2.4539	1.712	1.705	1.712	1.677	1.719	1,131,133	1.7073	-0.40%
2021-03-04	0	2.470	2.460	2.470	2.460	2.520	606,000	1,504,560	2.4828	1.719	1.712	1.719	1.712	1.753	870,987	1.7274	-1.59%
2021-03-03	0	2.510	2.500	2.510	2.460	2.530	905,000	2,268,730	2.5069	1.746	1.739	1.746	1.712	1.760	1,300,731	1.7442	0.80%
2021-03-02	0	2.490	2.460	2.490	2.430	2.530	1,012,000	2,494,800	2.4652	1.732	1.712	1.732	1.691	1.760	1,454,520	1.7152	0.00%
2021-03-01	0	2.490	2.490	2.500	2.440	2.570	1,765,000	4,368,120	2.4749	1.732	1.732	1.739	1.698	1.788	2,536,786	1.7219	0.00%
2021-02-26	0	2.490	2.420	2.490	2.400	2.500	1,863,000	4,601,180	2.4698	1.732	1.684	1.732	1.670	1.739	2,677,638	1.7184	-0.40%
2021-02-25	0	2.500	2.480	2.500	2.420	2.560	3,778,150	9,466,522	2.5056	1.739	1.725	1.739	1.684	1.781	5,430,230	1.7433	4.60%
2021-02-24	0	2.390	2.390	2.400	2.380	2.470	1,275,000	3,092,000	2.4251	1.663	1.663	1.670	1.656	1.719	1,832,522	1.6873	-1.65%
2021-02-23	0	2.430	2.430	2.440	2.340	2.460	1,712,000	4,154,230	2.4265	1.691	1.691	1.698	1.628	1.712	2,460,610	1.6883	-0.82%
2021-02-22	0	2.450	2.450	2.460	2.400	2.460	1,378,901	3,359,664	2.4365	1.705	1.705	1.712	1.670	1.712	1,981,856	1.6952	2.08%
2021-02-19	0	2.400	2.400	2.410	2.370	2.420	827,329	1,972,699	2.3844	1.670	1.670	1.677	1.649	1.684	1,189,097	1.6590	1.27%
2021-02-18	0	2.370	2.360	2.370	2.300	2.420	2,865,000	6,755,240	2.3578	1.649	1.642	1.649	1.600	1.684	4,117,785	1.6405	1.28%
2021-02-17	0	2.340	2.340	2.350	2.320	2.370	578,000	1,360,010	2.3530	1.628	1.628	1.635	1.614	1.649	830,743	1.6371	0.00%
2021-02-16	0	2.340	2.330	2.340	2.290	2.350	852,000	1,984,330	2.3290	1.628	1.621	1.628	1.593	1.635	1,224,556	1.6204	1.74%
2021-02-11	0	2.300	2.300	2.320	2.270	2.320	81,025	186,596	2.3029	1.600	1.600	1.614	1.579	1.614	116,455	1.6023	0.44%
2021-02-10	0	2.290	2.290	2.310	2.270	2.320	376,000	865,200	2.3011	1.593	1.593	1.607	1.579	1.614	540,414	1.6010	0.44%
2021-02-09	0	2.280	2.280	2.290	2.280	2.320	520,000	1,194,180	2.2965	1.586	1.586	1.593	1.586	1.614	747,382	1.5978	-1.72%
2021-02-08	0	2.320	2.320	2.330	2.270	2.350	1,115,000	2,585,870	2.3192	1.614	1.614	1.621	1.579	1.635	1,602,559	1.6136	1.31%
2021-02-05	0	2.290	2.290	2.300	2.250	2.300	720,000	1,633,580	2.2689	1.593	1.593	1.600	1.565	1.600	1,034,836	1.5786	0.88%
2021-02-04	0	2.270	2.270	2.290	2.260	2.290	684,268	1,554,845	2.2723	1.579	1.579	1.593	1.572	1.593	983,479	1.5810	-1.30%
2021-02-03	0	2.300	2.300	2.310	2.280	2.300	2,194,534	5,041,076	2.2971	1.600	1.600	1.607	1.586	1.600	3,154,143	1.5982	0.44%
2021-02-02	0	2.290	2.290	2.300	2.280	2.320	523,050	1,202,822	2.2996	1.593	1.593	1.600	1.586	1.614	751,765	1.6000	0.44%
2021-02-01	0	2.280	2.280	2.300	2.250	2.290	683,000	1,550,840	2.2706	1.586	1.586	1.600	1.565	1.593	981,657	1.5798	-0.44%
2021-01-29	0	2.290	2.280	2.290	2.260	2.370	1,221,000	2,809,285	2.3008	1.593	1.586	1.593	1.572	1.649	1,754,909	1.6008	-2.55%
2021-01-28	0	2.350	2.340	2.350	2.300	2.350	935,000	2,183,990	2.3358	1.635	1.628	1.635	1.600	1.635	1,343,850	1.6252	-0.42%
2021-01-27	0	2.360	2.360	2.370	2.350	2.390	596,450	1,407,889	2.3604	1.642	1.642	1.649	1.635	1.663	857,261	1.6423	0.85%
2021-01-26	0	2.340	2.340	2.350	2.320	2.370	1,832,000	4,301,950	2.3482	1.628	1.628	1.635	1.614	1.649	2,633,083	1.6338	-0.85%
2021-01-25	0	2.360	2.360	2.380	2.350	2.430	972,025	2,311,468	2.3780	1.642	1.642	1.656	1.635	1.691	1,397,065	1.6545	-2.88%
2021-01-22	0	2.430	2.400	2.430	2.380	2.450	1,977,000	4,782,290	2.4190	1.691	1.670	1.691	1.656	1.705	2,841,487	1.6830	-0.82%
2021-01-21	0	2.450	2.450	2.480	2.450	2.520	2,135,451	5,301,250	2.4825	1.705	1.705	1.725	1.705	1.753	3,069,224	1.7272	-2.39%
2021-01-20	0	2.510	2.500	2.510	2.460	2.530	2,398,000	6,001,343	2.5026	1.746	1.739	1.746	1.712	1.760	3,446,579	1.7412	1.62%
2021-01-19	0	2.470	2.460	2.470	2.410	2.520	2,618,050	6,472,512	2.4723	1.719	1.712	1.719	1.677	1.753	3,762,851	1.7201	2.92%
2021-01-18	0	2.400	2.390	2.400	2.350	2.400	1,038,100	2,474,385	2.3836	1.670	1.663	1.670	1.635	1.670	1,492,032	1.6584	2.56%
2021-01-15	0	2.340	2.340	2.370	2.330	2.410	1,274,440	3,023,372	2.3723	1.628	1.628	1.649	1.621	1.677	1,831,717	1.6506	-2.09%
2021-01-14	0	2.390	2.380	2.390	2.350	2.410	771,000	1,834,835	2.3798	1.663	1.656	1.663	1.635	1.677	1,108,137	1.6558	0.00%
2021-01-13	0	2.390	2.360	2.400	2.330	2.410	1,787,000	4,230,830	2.3676	1.663	1.642	1.670	1.621	1.677	2,568,406	1.6473	1.70%
2021-01-12	0	2.350	2.350	2.360	2.330	2.370	2,037,000	4,783,490	2.3483	1.635	1.635	1.642	1.621	1.649	2,927,724	1.6339	1.73%
2021-01-11	0	2.310	2.310	2.340	2.300	2.350	920,025	2,137,227	2.3230	1.607	1.607	1.628	1.600	1.635	1,322,326	1.6163	0.00%
2021-01-08	0	2.310	2.300	2.310	2.280	2.320	1,338,966	3,077,366	2.2983	1.607	1.600	1.607	1.586	1.614	1,924,459	1.5991	-1.28%
2021-01-07	0	2.340	2.310	2.340	2.310	2.350	1,003,000	2,334,290	2.3273	1.628	1.607	1.628	1.607	1.635	1,441,584	1.6193	-0.43%
2021-01-06	0	2.350	2.330	2.350	2.300	2.350	1,447,624	3,368,686	2.3270	1.635	1.621	1.635	1.600	1.635	2,080,630	1.6191	0.86%
2021-01-05	0	2.330	2.310	2.330	2.290	2.330	502,000	1,159,970	2.3107	1.621	1.607	1.621	1.593	1.621	721,511	1.6077	0.00%
2021-01-04	0	2.330	2.310	2.330	2.260	2.340	1,593,600	3,671,680	2.3040	1.621	1.607	1.621	1.572	1.628	2,290,437	1.6030	0.00%
2020-12-31	0	2.330	2.330	2.350	2.320	2.370	423,383	992,916	2.3452	1.621	1.621	1.635	1.614	1.649	608,517	1.6317	0.43%
2020-12-30	0	2.320	2.320	2.340	2.240	2.360	2,304,050	5,345,064	2.3199	1.614	1.614	1.628	1.559	1.642	3,311,547	1.6141	3.57%
2020-12-29	0	2.240	2.240	2.250	2.230	2.250	622,000	1,395,230	2.2431	1.559	1.559	1.565	1.552	1.565	893,983	1.5607	-0.44%
2020-12-28	0	2.250	2.240	2.250	2.230	2.260	953,000	2,138,190	2.2436	1.565	1.559	1.565	1.552	1.572	1,369,720	1.5610	0.90%
2020-12-24	0	2.230	2.230	2.240	2.230	2.270	259,000	583,520	2.2530	1.552	1.552	1.559	1.552	1.579	372,254	1.5675	-0.45%
2020-12-23	0	2.240	2.240	2.250	2.220	2.260	753,000	1,691,640	2.2465	1.559	1.559	1.565	1.545	1.572	1,082,266	1.5631	0.00%
2020-12-22	0	2.240	2.230	2.240	2.220	2.250	647,000	1,443,420	2.2309	1.559	1.552	1.559	1.545	1.565	929,915	1.5522	-0.88%
2020-12-21	0	2.260	2.250	2.260	2.250	2.270	427,000	964,900	2.2597	1.572	1.565	1.572	1.565	1.579	613,715	1.5722	-0.88%
2020-12-18	0	2.280	2.270	2.280	2.230	2.290	907,000	2,065,290	2.2771	1.586	1.579	1.586	1.552	1.593	1,303,606	1.5843	0.44%
2020-12-17	0	2.270	2.260	2.270	2.210	2.270	907,000	2,034,670	2.2433	1.579	1.572	1.579	1.538	1.579	1,303,606	1.5608	1.34%
2020-12-16	0	2.240	2.230	2.240	2.220	2.250	579,000	1,295,190	2.2369	1.559	1.552	1.559	1.545	1.565	832,181	1.5564	0.00%
2020-12-15	0	2.240	2.240	2.250	2.220	2.250	680,050	1,522,692	2.2391	1.559	1.559	1.565	1.545	1.565	977,417	1.5579	0.45%
2020-12-14	0	2.230	2.230	2.240	2.230	2.290	1,291,000	2,910,270	2.2543	1.552	1.552	1.559	1.552	1.593	1,855,518	1.5684	-1.33%
2020-12-11	0	2.260	2.250	2.260	2.240	2.280	1,191,000	2,682,650	2.2524	1.572	1.565	1.572	1.559	1.586	1,711,791	1.5672	0.00%
2020-12-10	0	2.260	2.250	2.260	2.250	2.290	799,366	1,816,242	2.2721	1.572	1.565	1.572	1.565	1.593	1,148,907	1.5808	0.00%
2020-12-09	0	2.260	2.260	2.270	2.260	2.320	1,781,000	4,079,750	2.2907	1.572	1.572	1.579	1.572	1.614	2,559,782	1.5938	-0.88%
2020-12-08	0	2.280	2.270	2.280	2.270	2.320	1,977,000	4,524,030	2.2883	1.586	1.579	1.586	1.579	1.614	2,841,487	1.5921	-0.87%
2020-12-07	0	2.300	2.300	2.310	2.300	2.390	2,028,050	4,697,973	2.3165	1.600	1.600	1.607	1.600	1.663	2,914,860	1.6117	-2.95%
2020-12-04	0	2.370	2.360	2.370	2.360	2.400	1,653,978	3,923,489	2.3722	1.649	1.642	1.649	1.642	1.670	2,377,217	1.6505	-1.25%
2020-12-03	0	2.400	2.380	2.400	2.340	2.410	1,549,200	3,684,719	2.3785	1.670	1.656	1.670	1.628	1.677	2,226,622	1.6548	2.13%
2020-12-02	0	2.350	2.350	2.360	2.350	2.400	2,070,000	4,896,230	2.3653	1.635	1.635	1.642	1.635	1.670	2,975,154	1.6457	-0.84%
2020-12-01	0	2.370	2.370	2.380	2.370	2.400	1,706,000	4,058,240	2.3788	1.649	1.649	1.656	1.649	1.670	2,451,986	1.6551	-0.84%
2020-11-30	0	2.390	2.360	2.390	2.350	2.430	4,019,000	9,572,730	2.3819	1.663	1.642	1.663	1.635	1.691	5,776,397	1.6572	0.84%
2020-11-27	0	2.370	2.370	2.380	2.340	2.410	4,456,000	10,568,700	2.3718	1.649	1.649	1.656	1.628	1.677	6,404,485	1.6502	-0.42%
2020-11-26	0	2.380	2.370	2.380	2.340	2.400	529,000	1,253,380	2.3693	1.656	1.649	1.656	1.628	1.670	760,317	1.6485	0.42%
2020-11-25	0	2.370	2.370	2.380	2.340	2.400	1,659,000	3,950,380	2.3812	1.649	1.649	1.656	1.628	1.670	2,384,435	1.6567	0.42%
2020-11-24	0	2.360	2.350	2.370	2.350	2.390	3,055,000	7,236,235	2.3687	1.642	1.635	1.649	1.635	1.663	4,390,867	1.6480	-1.26%
2020-11-23	0	2.390	2.390	2.400	2.390	2.430	1,619,000	3,892,520	2.4043	1.663	1.663	1.670	1.663	1.691	2,326,944	1.6728	-0.83%
2020-11-20	0	2.410	2.410	2.430	2.390	2.460	1,758,000	4,266,860	2.4271	1.677	1.677	1.691	1.663	1.712	2,526,725	1.6887	-2.43%
2020-11-19	0	2.470	2.460	2.470	2.450	2.480	630,000	1,551,660	2.4630	1.719	1.712	1.719	1.705	1.725	905,482	1.7136	-0.80%
2020-11-18	0	2.490	2.490	2.510	2.470	2.520	1,823,000	4,553,490	2.4978	1.732	1.732	1.746	1.719	1.753	2,620,147	1.7379	-1.19%
2020-11-17	0	2.520	2.510	2.520	2.490	2.550	1,147,000	2,884,240	2.5146	1.753	1.746	1.753	1.732	1.774	1,648,551	1.7496	0.80%
2020-11-16	0	2.500	2.470	2.500	2.460	2.540	920,000	2,295,620	2.4952	1.739	1.719	1.739	1.712	1.767	1,322,290	1.7361	0.40%
2020-11-13	0	2.490	2.490	2.510	2.470	2.560	883,000	2,200,550	2.4921	1.732	1.732	1.746	1.719	1.781	1,269,111	1.7339	-3.11%
2020-11-12	0	2.570	2.570	2.590	2.560	2.620	657,000	1,695,490	2.5807	1.788	1.788	1.802	1.781	1.823	944,288	1.7955	-1.15%
2020-11-11	0	2.600	2.600	2.610	2.530	2.640	1,214,100	3,140,532	2.5867	1.809	1.809	1.816	1.760	1.837	1,744,992	1.7997	2.36%
2020-11-10	0	2.540	2.540	2.550	2.520	2.550	1,414,000	3,588,180	2.5376	1.767	1.767	1.774	1.753	1.774	2,032,303	1.7656	1.60%
2020-11-09	0	2.500	2.500	2.510	2.450	2.510	1,706,000	4,243,190	2.4872	1.739	1.739	1.746	1.705	1.746	2,451,986	1.7305	0.81%
2020-11-06	0	2.480	2.470	2.480	2.460	2.520	1,851,025	4,596,230	2.4831	1.725	1.719	1.725	1.712	1.753	2,660,427	1.7276	-0.40%
2020-11-05	0	2.490	2.470	2.490	2.440	2.490	2,469,200	6,080,594	2.4626	1.732	1.719	1.732	1.698	1.732	3,548,913	1.7134	2.89%
2020-11-04	0	2.420	2.410	2.420	2.410	2.490	1,765,000	4,326,490	2.4513	1.684	1.677	1.684	1.677	1.732	2,536,786	1.7055	-2.02%
2020-11-03	0	2.470	2.460	2.470	2.440	2.510	2,384,000	5,860,505	2.4583	1.719	1.712	1.719	1.698	1.746	3,426,457	1.7104	0.41%
2020-11-02	0	2.460	2.460	2.470	2.430	2.560	1,370,000	3,389,035	2.4737	1.712	1.712	1.719	1.691	1.781	1,969,063	1.7211	-1.99%
2020-10-30	0	2.510	2.480	2.510	2.480	2.600	1,476,000	3,738,960	2.5332	1.746	1.725	1.746	1.725	1.809	2,121,414	1.7625	-1.57%
2020-10-29	0	2.550	2.550	2.570	2.520	2.650	1,142,000	2,937,415	2.5722	1.774	1.774	1.788	1.753	1.844	1,641,365	1.7896	-3.77%
2020-10-28	0	2.650	2.650	2.660	2.650	2.680	2,102,000	5,616,615	2.6720	1.844	1.844	1.851	1.844	1.865	3,021,146	1.8591	-1.12%
2020-10-27	0	2.680	2.680	2.690	2.650	2.700	3,547,000	9,498,560	2.6779	1.865	1.865	1.872	1.844	1.879	5,098,005	1.8632	0.00%
2020-10-23	0	2.680	2.680	2.700	2.650	2.730	2,012,000	5,447,290	2.7074	1.865	1.865	1.879	1.844	1.899	2,891,792	1.8837	-0.37%
2020-10-22	0	2.690	2.690	2.700	2.600	2.740	8,242,000	22,101,620	2.6816	1.872	1.872	1.879	1.809	1.906	11,845,998	1.8657	2.67%
2020-10-21	0	2.620	2.620	2.630	2.610	2.710	921,000	2,449,915	2.6601	1.823	1.823	1.830	1.816	1.886	1,323,728	1.8508	-1.87%
2020-10-20	0	2.670	2.650	2.670	2.600	2.700	1,656,000	4,366,280	2.6366	1.858	1.844	1.858	1.809	1.879	2,380,123	1.8345	-1.48%
2020-10-19	0	2.710	2.700	2.710	2.570	2.740	3,983,356	10,668,775	2.6783	1.886	1.879	1.886	1.788	1.906	5,725,167	1.8635	4.23%
2020-10-16	0	2.600	2.580	2.610	2.530	2.620	1,850,000	4,785,360	2.5867	1.809	1.795	1.816	1.760	1.823	2,658,954	1.7997	4.84%
2020-10-15	0	2.480	2.480	2.520	2.460	2.540	1,724,175	4,322,198	2.5068	1.725	1.725	1.753	1.712	1.767	2,478,109	1.7442	-1.98%
2020-10-14	0	2.530	2.530	2.560	2.510	2.630	4,220,050	10,862,979	2.5741	1.760	1.760	1.781	1.746	1.830	6,065,361	1.7910	0.00%
2020-10-12	0	2.530	2.530	2.540	2.480	2.660	5,634,000	14,451,170	2.5650	1.760	1.760	1.767	1.725	1.851	8,097,592	1.7846	-0.78%
2020-10-09	0	2.550	2.550	2.580	2.400	2.590	6,224,000	15,789,600	2.5369	1.774	1.774	1.795	1.670	1.802	8,945,583	1.7651	5.81%
2020-10-08	0	2.410	2.380	2.410	2.330	2.420	421,000	1,004,820	2.3867	1.677	1.656	1.677	1.621	1.684	605,092	1.6606	1.69%
2020-10-07	0	2.370	2.370	2.400	2.320	2.400	339,000	802,020	2.3658	1.649	1.649	1.670	1.614	1.670	487,235	1.6461	0.00%
2020-10-06	0	2.370	2.360	2.380	2.360	2.390	347,000	825,520	2.3790	1.649	1.642	1.656	1.642	1.663	498,733	1.6552	0.85%
2020-10-05	0	2.350	2.340	2.350	2.350	2.390	289,000	683,120	2.3637	1.635	1.628	1.635	1.635	1.663	415,372	1.6446	-1.26%
2020-09-30	0	2.380	2.380	2.400	2.360	2.460	621,000	1,492,390	2.4032	1.656	1.656	1.670	1.642	1.712	892,546	1.6721	-0.42%
2020-09-29	0	2.390	2.370	2.390	2.370	2.410	157,200	375,316	2.3875	1.663	1.649	1.663	1.649	1.677	225,939	1.6611	1.70%
2020-09-28	0	2.350	2.340	2.350	2.300	2.380	553,000	1,296,470	2.3444	1.635	1.628	1.635	1.600	1.656	794,812	1.6312	0.86%
2020-09-25	0	2.330	2.330	2.340	2.300	2.410	2,731,000	6,359,870	2.3288	1.621	1.621	1.628	1.600	1.677	3,925,191	1.6203	-0.85%
2020-09-24	0	2.350	2.330	2.350	2.330	2.380	2,174,025	5,109,657	2.3503	1.635	1.621	1.635	1.621	1.656	3,124,666	1.6353	-1.26%
2020-09-23	0	2.380	2.380	2.390	2.380	2.440	2,878,000	6,935,810	2.4099	1.656	1.656	1.663	1.656	1.698	4,136,470	1.6767	-2.46%
2020-09-22	0	2.440	2.440	2.450	2.440	2.470	1,123,000	2,744,760	2.4441	1.698	1.698	1.705	1.698	1.719	1,614,057	1.7005	-1.21%
2020-09-21	0	2.470	2.460	2.470	2.460	2.480	603,000	1,485,880	2.4641	1.719	1.712	1.719	1.712	1.725	866,675	1.7145	0.00%
2020-09-18	0	2.470	2.470	2.480	2.470	2.500	1,212,000	3,008,420	2.4822	1.719	1.719	1.725	1.719	1.739	1,741,974	1.7270	-0.80%
2020-09-17	0	2.490	2.470	2.490	2.470	2.510	739,000	1,831,410	2.4782	1.732	1.719	1.732	1.719	1.746	1,062,144	1.7243	0.40%
2020-09-16	0	2.480	2.480	2.500	2.480	2.510	1,338,000	3,342,375	2.4980	1.725	1.725	1.739	1.725	1.746	1,923,070	1.7380	-0.40%
2020-09-15	0	2.490	2.480	2.490	2.480	2.500	2,818,000	7,014,880	2.4893	1.732	1.725	1.732	1.725	1.739	4,050,233	1.7320	0.00%
2020-09-14	0	2.490	2.480	2.490	2.470	2.500	560,000	1,390,960	2.4839	1.732	1.725	1.732	1.719	1.739	804,872	1.7282	0.00%
2020-09-11	0	2.490	2.480	2.490	2.470	2.520	1,597,000	3,961,780	2.4808	1.732	1.725	1.732	1.719	1.753	2,295,324	1.7260	-0.40%
2020-09-10	0	2.500	2.480	2.500	2.470	2.520	915,000	2,280,270	2.4921	1.739	1.725	1.739	1.719	1.753	1,315,104	1.7339	0.40%
2020-09-09	0	2.490	2.480	2.490	2.470	2.500	885,000	2,204,240	2.4907	1.732	1.725	1.732	1.719	1.739	1,271,986	1.7329	-0.40%
2020-09-08	0	2.500	2.500	2.520	2.500	2.530	623,000	1,562,930	2.5087	1.739	1.739	1.753	1.739	1.760	895,421	1.7455	-0.79%
2020-09-07	0	2.520	2.520	2.530	2.500	2.550	734,000	1,847,240	2.5167	1.753	1.753	1.760	1.739	1.774	1,054,958	1.7510	0.00%
2020-09-04	0	2.520	2.510	2.520	2.460	2.520	737,000	1,841,610	2.4988	1.753	1.746	1.753	1.712	1.753	1,059,270	1.7386	0.40%
2020-09-03	0	2.510	2.510	2.520	2.510	2.550	699,000	1,764,600	2.5245	1.746	1.746	1.753	1.746	1.774	1,004,653	1.7564	-0.40%
2020-09-02	0	2.520	2.520	2.530	2.520	2.560	2,594,000	6,563,000	2.5301	1.753	1.753	1.760	1.753	1.781	3,728,284	1.7603	-1.18%
2020-09-01	0	2.550	2.550	2.570	2.520	2.580	1,067,000	2,721,960	2.5510	1.774	1.774	1.788	1.753	1.795	1,533,569	1.7749	-1.16%
2020-08-31	0	2.580	2.580	2.590	2.550	2.640	2,340,000	6,105,740	2.6093	1.795	1.795	1.802	1.774	1.837	3,363,217	1.8154	0.39%
2020-08-28	0	2.570	2.550	2.560	2.480	2.600	2,582,150	6,597,522	2.5550	1.788	1.774	1.781	1.725	1.809	3,711,253	1.7777	2.39%
2020-08-27	0	2.510	2.510	2.520	2.510	2.570	1,856,500	4,696,745	2.5299	1.746	1.746	1.753	1.746	1.788	2,668,296	1.7602	-2.33%
2020-08-26	0	2.570	2.560	2.590	2.550	2.630	1,631,000	4,206,110	2.5789	1.788	1.781	1.802	1.774	1.830	2,344,191	1.7943	-1.91%
2020-08-25	0	2.620	2.630	2.640	2.620	2.640	509,000	1,338,260	2.6292	1.823	1.830	1.837	1.823	1.837	731,572	1.8293	-1.50%
2020-08-24	0	2.660	2.620	2.660	2.620	2.690	1,283,000	3,411,810	2.6592	1.851	1.823	1.851	1.823	1.872	1,844,020	1.8502	1.53%
2020-08-21	0	2.620	2.620	2.640	2.550	2.680	2,714,800	7,159,610	2.6373	1.823	1.823	1.837	1.774	1.865	3,901,907	1.8349	3.15%
2020-08-20	0	2.540	2.530	2.540	2.520	2.560	1,048,000	2,655,190	2.5336	1.767	1.760	1.767	1.753	1.781	1,506,261	1.7628	-0.39%
2020-08-19	0	2.550	2.540	2.550	2.520	2.590	972,534	2,485,049	2.5552	1.774	1.767	1.774	1.753	1.802	1,397,796	1.7778	0.39%
2020-08-18	0	2.540	2.540	2.560	2.540	2.620	2,519,000	6,472,220	2.5694	1.767	1.767	1.781	1.767	1.823	3,620,489	1.7877	-3.05%
2020-08-17	0	2.620	2.600	2.620	2.580	2.640	1,666,000	4,358,920	2.6164	1.823	1.809	1.823	1.795	1.837	2,394,496	1.8204	0.38%
2020-08-14	0	2.610	2.580	2.610	2.560	2.610	1,106,000	2,863,991	2.5895	1.816	1.795	1.816	1.781	1.816	1,589,623	1.8017	1.16%
2020-08-13	0	2.580	2.570	2.580	2.550	2.620	1,325,000	3,425,101	2.5850	1.795	1.788	1.795	1.774	1.823	1,904,386	1.7985	1.18%
2020-08-12	0	2.550	2.540	2.550	2.520	2.570	1,160,000	2,943,890	2.5378	1.774	1.767	1.774	1.753	1.788	1,667,236	1.7657	0.79%
2020-08-11	0	2.530	2.530	2.540	2.530	2.600	2,608,000	6,664,370	2.5554	1.760	1.760	1.767	1.760	1.809	3,748,406	1.7779	-0.78%
2020-08-10	0	2.550	2.540	2.550	2.540	2.590	884,000	2,267,185	2.5647	1.774	1.767	1.774	1.767	1.802	1,270,549	1.7844	-0.78%
2020-08-07	0	2.570	2.570	2.580	2.530	2.600	1,261,000	3,230,336	2.5617	1.788	1.788	1.795	1.760	1.809	1,812,400	1.7824	0.00%
2020-08-06	0	2.570	2.570	2.580	2.500	2.580	2,175,000	5,508,435	2.5326	1.788	1.788	1.795	1.739	1.795	3,126,067	1.7621	0.78%
2020-08-05	0	2.550	2.530	2.550	2.510	2.580	1,343,000	3,419,890	2.5465	1.774	1.760	1.774	1.746	1.795	1,930,257	1.7717	0.00%
2020-08-04	0	2.550	2.540	2.550	2.470	2.550	2,440,250	6,138,592	2.5156	1.774	1.767	1.774	1.719	1.774	3,507,304	1.7502	2.00%
2020-08-03	0	2.500	2.490	2.500	2.470	2.540	2,253,900	5,629,730	2.4978	1.739	1.732	1.739	1.719	1.767	3,239,468	1.7379	0.00%
2020-07-31	0	2.500	2.500	2.520	2.500	2.580	2,298,000	5,832,680	2.5382	1.739	1.739	1.753	1.739	1.795	3,302,852	1.7660	-0.40%
2020-07-30	0	2.510	2.510	2.520	2.490	2.520	1,638,000	4,103,733	2.5053	1.746	1.746	1.753	1.732	1.753	2,354,252	1.7431	0.00%
2020-07-29	0	2.510	2.510	2.520	2.460	2.520	1,113,000	2,785,650	2.5028	1.746	1.746	1.753	1.712	1.753	1,599,684	1.7414	1.21%
2020-07-28	0	2.480	2.480	2.490	2.470	2.520	1,229,000	3,064,570	2.4935	1.725	1.725	1.732	1.719	1.753	1,766,408	1.7349	0.81%
2020-07-27	0	2.460	2.460	2.470	2.440	2.520	2,026,000	5,008,580	2.4722	1.712	1.712	1.719	1.698	1.753	2,911,914	1.7200	-1.60%
2020-07-24	0	2.500	2.500	2.520	2.500	2.580	4,262,000	10,762,110	2.5251	1.739	1.739	1.753	1.739	1.795	6,125,654	1.7569	-3.10%
2020-07-23	0	2.580	2.570	2.580	2.520	2.600	2,031,000	5,212,750	2.5666	1.795	1.788	1.795	1.753	1.809	2,919,100	1.7857	1.57%
2020-07-22	0	2.540	2.530	2.540	2.520	2.630	2,891,000	7,425,193	2.5684	1.767	1.760	1.767	1.753	1.830	4,155,154	1.7870	-2.31%
2020-07-21	0	2.600	2.600	2.620	2.590	2.660	1,664,000	4,350,760	2.6146	1.809	1.809	1.823	1.802	1.851	2,391,621	1.8192	-0.38%
2020-07-20	0	2.610	2.590	2.610	2.550	2.620	2,527,000	6,558,890	2.5955	1.816	1.802	1.816	1.774	1.823	3,631,987	1.8059	3.16%
2020-07-17	0	2.530	2.530	2.560	2.520	2.590	2,745,400	7,008,928	2.5530	1.760	1.760	1.781	1.753	1.802	3,945,887	1.7763	-0.39%
2020-07-16	0	2.540	2.510	2.540	2.510	2.590	6,085,000	15,504,330	2.5480	1.767	1.746	1.767	1.746	1.802	8,745,802	1.7728	-1.17%
2020-07-15	0	2.570	2.570	2.590	2.550	2.640	2,964,944	7,670,635	2.5871	1.788	1.788	1.802	1.774	1.837	4,261,432	1.8000	-1.15%
2020-07-14	0	2.600	2.600	2.620	2.600	2.660	5,617,000	14,688,380	2.6150	1.809	1.809	1.823	1.809	1.851	8,073,158	1.8194	-2.26%
2020-07-13	0	2.660	2.630	2.660	2.610	2.780	5,666,000	15,113,470	2.6674	1.851	1.830	1.851	1.816	1.934	8,143,585	1.8559	-2.21%
2020-07-10	0	2.720	2.700	2.720	2.700	2.840	4,486,000	12,312,150	2.7446	1.892	1.879	1.892	1.879	1.976	6,447,603	1.9096	-3.89%
2020-07-09	0	2.830	2.820	2.830	2.780	2.850	3,144,000	8,835,230	2.8102	1.969	1.962	1.969	1.934	1.983	4,518,784	1.9552	0.71%
2020-07-08	0	2.810	2.800	2.810	2.740	2.890	5,851,439	16,367,603	2.7972	1.955	1.948	1.955	1.906	2.011	8,410,111	1.9462	-0.71%
2020-07-07	0	2.830	2.830	2.840	2.810	2.950	7,303,000	20,821,170	2.8510	1.969	1.969	1.976	1.955	2.052	10,496,399	1.9836	-0.70%
2020-07-06	0	2.850	2.840	2.850	2.730	2.890	12,917,000	36,737,660	2.8441	1.983	1.976	1.983	1.899	2.011	18,565,246	1.9788	4.78%
2020-07-03	0	2.720	2.710	2.720	2.650	2.750	7,381,000	19,951,320	2.7031	1.892	1.886	1.892	1.844	1.913	10,608,507	1.8807	1.49%
2020-07-02	0	2.930	2.920	2.930	2.790	2.950	15,798,000	45,848,330	2.9022	1.865	1.858	1.865	1.776	1.877	24,824,127	1.8469	6.93%
2020-06-30	0	2.740	2.740	2.750	2.720	2.760	5,207,000	14,240,110	2.7348	1.744	1.744	1.750	1.731	1.756	8,181,999	1.7404	1.11%
2020-06-29	0	2.710	2.710	2.730	2.700	2.750	2,636,000	7,178,140	2.7231	1.725	1.725	1.737	1.718	1.750	4,142,068	1.7330	-1.81%
2020-06-26	0	2.760	2.740	2.760	2.650	2.760	1,134,000	3,075,940	2.7125	1.756	1.744	1.756	1.686	1.756	1,781,907	1.7262	2.60%
2020-06-24	0	2.690	2.690	2.700	2.680	2.720	2,179,000	5,873,100	2.6953	1.712	1.712	1.718	1.706	1.731	3,423,963	1.7153	-1.10%
2020-06-23	0	2.720	2.690	2.720	2.630	2.730	2,591,000	6,980,330	2.6941	1.731	1.712	1.731	1.674	1.737	4,071,358	1.7145	-0.37%
2020-06-22	0	2.730	2.730	2.770	2.720	2.790	4,824,000	13,233,620	2.7433	1.737	1.737	1.763	1.731	1.776	7,580,174	1.7458	-1.80%
2020-06-19	0	2.780	2.780	2.830	2.770	2.820	2,193,000	6,123,200	2.7922	1.769	1.769	1.801	1.763	1.795	3,445,962	1.7769	-0.36%
2020-06-18	0	2.790	2.770	2.790	2.730	2.800	2,120,000	5,880,990	2.7741	1.776	1.763	1.776	1.737	1.782	3,331,254	1.7654	0.36%
2020-06-17	0	2.780	2.770	2.780	2.740	2.830	2,316,000	6,420,430	2.7722	1.769	1.763	1.769	1.744	1.801	3,639,238	1.7642	-0.71%
2020-06-16	0	2.800	2.790	2.800	2.750	2.820	1,922,000	5,371,890	2.7949	1.782	1.776	1.782	1.750	1.795	3,020,127	1.7787	1.82%
2020-06-15	0	2.750	2.750	2.770	2.730	2.790	1,810,000	4,988,860	2.7563	1.750	1.750	1.763	1.737	1.776	2,844,137	1.7541	0.36%
2020-06-12	0	2.740	2.740	2.760	2.710	2.760	2,292,000	6,273,710	2.7372	1.744	1.744	1.756	1.725	1.756	3,601,525	1.7420	-0.72%
2020-06-11	0	2.760	2.760	2.780	2.750	2.830	2,052,000	5,717,350	2.7862	1.756	1.756	1.769	1.750	1.801	3,224,402	1.7732	-2.47%
2020-06-10	0	2.830	2.830	2.860	2.820	2.900	1,207,000	3,438,300	2.8486	1.801	1.801	1.820	1.795	1.846	1,896,615	1.8129	-1.74%
2020-06-09	0	2.880	2.850	2.880	2.790	2.890	2,086,000	5,929,240	2.8424	1.833	1.814	1.833	1.776	1.839	3,277,828	1.8089	1.05%
2020-06-08	0	2.850	2.840	2.850	2.820	2.870	1,457,000	4,153,990	2.8511	1.814	1.807	1.814	1.795	1.826	2,289,451	1.8144	0.71%
2020-06-05	0	2.830	2.830	2.840	2.760	2.860	1,424,000	3,975,870	2.7920	1.801	1.801	1.807	1.756	1.820	2,237,597	1.7768	1.80%
2020-06-04	0	2.780	2.770	2.800	2.750	2.840	735,000	2,045,190	2.7826	1.769	1.763	1.782	1.750	1.807	1,154,939	1.7708	-0.36%
2020-06-03	0	2.790	2.760	2.790	2.750	2.860	1,309,000	3,645,710	2.7851	1.776	1.756	1.776	1.750	1.820	2,056,892	1.7724	-0.36%
2020-06-02	0	2.800	2.800	2.820	2.740	2.820	1,135,050	3,173,476	2.7959	1.782	1.782	1.795	1.744	1.795	1,783,556	1.7793	1.45%
2020-06-01	0	2.760	2.750	2.760	2.580	2.850	2,006,000	5,450,960	2.7173	1.756	1.750	1.756	1.642	1.814	3,152,120	1.7293	9.52%
2020-05-29	0	2.520	2.520	2.570	2.520	2.610	1,420,000	3,634,920	2.5598	1.604	1.604	1.636	1.604	1.661	2,231,312	1.6291	-1.56%
2020-05-28	0	2.560	2.560	2.600	2.560	2.640	1,118,000	2,887,630	2.5829	1.629	1.629	1.655	1.629	1.680	1,756,765	1.6437	-1.92%
2020-05-27	0	2.610	2.610	2.640	2.570	2.670	951,000	2,499,640	2.6284	1.661	1.661	1.680	1.636	1.699	1,494,350	1.6727	-1.51%
2020-05-26	0	2.650	2.640	2.650	2.550	2.650	823,000	2,164,265	2.6297	1.686	1.680	1.686	1.623	1.686	1,293,218	1.6736	2.71%
2020-05-25	0	2.580	2.560	2.580	2.540	2.600	977,000	2,510,070	2.5692	1.642	1.629	1.642	1.616	1.655	1,535,205	1.6350	-0.39%
2020-05-22	0	2.590	2.590	2.600	2.580	2.670	1,954,000	5,109,210	2.6147	1.648	1.648	1.655	1.642	1.699	3,070,410	1.6640	-3.00%
2020-05-21	0	2.670	2.670	2.680	2.640	2.710	1,554,000	4,153,830	2.6730	1.699	1.699	1.706	1.680	1.725	2,441,872	1.7011	-0.74%
2020-05-20	0	2.690	2.690	2.700	2.680	2.770	929,000	2,518,265	2.7107	1.712	1.712	1.718	1.706	1.763	1,459,781	1.7251	-1.47%
2020-05-19	0	2.730	2.730	2.750	2.710	2.790	1,333,000	3,655,800	2.7425	1.737	1.737	1.750	1.725	1.776	2,094,604	1.7453	0.37%
2020-05-18	0	2.720	2.720	2.760	2.660	2.800	1,378,000	3,770,060	2.7359	1.731	1.731	1.756	1.693	1.782	2,165,315	1.7411	-0.73%
2020-05-15	0	2.740	2.720	2.740	2.710	2.810	1,427,000	3,880,730	2.7195	1.744	1.731	1.744	1.725	1.788	2,242,311	1.7307	0.00%
2020-05-14	0	2.740	2.740	2.760	2.730	2.820	1,082,000	2,973,730	2.7484	1.744	1.744	1.756	1.737	1.795	1,700,197	1.7491	-1.79%
2020-05-13	0	2.790	2.760	2.790	2.750	2.790	1,949,000	5,385,980	2.7635	1.776	1.756	1.776	1.750	1.776	3,062,554	1.7587	0.36%
2020-05-12	0	2.780	2.780	2.790	2.770	2.830	1,633,000	4,552,750	2.7880	1.769	1.769	1.776	1.763	1.801	2,566,008	1.7743	-1.77%
2020-05-11	0	2.830	2.830	2.840	2.800	2.900	2,239,250	6,383,681	2.8508	1.801	1.801	1.807	1.782	1.846	3,518,637	1.8142	-1.39%
2020-05-08	0	2.870	2.840	2.870	2.830	2.870	1,230,000	3,511,270	2.8547	1.826	1.807	1.826	1.801	1.826	1,932,756	1.8167	2.50%
2020-05-07	0	2.800	2.790	2.830	2.780	2.840	884,325	2,490,457	2.8162	1.782	1.776	1.801	1.769	1.807	1,389,581	1.7922	0.72%
2020-05-06	0	2.780	2.780	2.820	2.760	2.820	3,061,000	8,504,985	2.7785	1.769	1.769	1.795	1.756	1.795	4,809,891	1.7682	1.46%
2020-05-05	0	2.740	2.740	2.770	2.700	2.780	578,000	1,588,625	2.7485	1.744	1.744	1.763	1.718	1.769	908,238	1.7491	0.37%
2020-05-04	0	2.730	2.730	2.740	2.720	2.790	1,043,000	2,852,840	2.7352	1.737	1.737	1.744	1.731	1.776	1,638,914	1.7407	-4.88%
2020-04-29	0	2.870	2.870	2.890	2.830	2.890	911,000	2,613,820	2.8692	1.826	1.826	1.839	1.801	1.839	1,431,496	1.8259	0.35%
2020-04-28	0	2.860	2.860	2.900	2.840	2.900	170,000	489,520	2.8795	1.820	1.820	1.846	1.807	1.846	267,129	1.8325	0.00%
2020-04-27	0	2.860	2.860	2.870	2.840	2.910	817,000	2,350,130	2.8765	1.820	1.820	1.826	1.807	1.852	1,283,790	1.8306	1.06%
2020-04-24	0	2.830	2.790	2.830	2.790	2.840	1,284,000	3,604,725	2.8074	1.801	1.776	1.801	1.776	1.807	2,017,608	1.7866	-0.70%
2020-04-23	0	2.850	2.830	2.850	2.810	2.890	977,000	2,769,180	2.8344	1.814	1.801	1.814	1.788	1.839	1,535,205	1.8038	0.35%
2020-04-22	0	2.840	2.840	2.860	2.830	2.870	768,139	2,188,642	2.8493	1.807	1.807	1.820	1.801	1.826	1,207,012	1.8133	-1.05%
2020-04-21	0	2.870	2.870	2.890	2.820	2.930	1,985,000	5,726,950	2.8851	1.826	1.826	1.839	1.795	1.865	3,119,122	1.8361	-3.37%
2020-04-20	0	2.970	2.940	2.970	2.930	3.050	1,543,000	4,545,185	2.9457	1.890	1.871	1.890	1.865	1.941	2,424,587	1.8746	0.00%
2020-04-17	0	2.970	2.970	2.980	2.910	3.000	1,271,000	3,779,155	2.9734	1.890	1.890	1.896	1.852	1.909	1,997,181	1.8922	2.77%
2020-04-16	0	2.890	2.880	2.890	2.860	2.930	830,100	2,391,722	2.8812	1.839	1.833	1.839	1.820	1.865	1,304,374	1.8336	-0.34%
2020-04-15	0	2.900	2.890	2.900	2.890	3.010	3,079,000	9,074,340	2.9472	1.846	1.839	1.846	1.839	1.916	4,838,175	1.8756	-2.36%
2020-04-14	0	2.970	2.970	2.990	2.950	3.060	2,375,000	7,143,490	3.0078	1.890	1.890	1.903	1.877	1.947	3,731,947	1.9141	-1.66%
2020-04-09	0	3.020	3.020	3.050	2.990	3.060	2,471,000	7,477,710	3.0262	1.922	1.922	1.941	1.903	1.947	3,882,796	1.9259	0.67%
2020-04-08	0	3.000	2.990	3.000	2.910	3.000	2,712,000	8,013,370	2.9548	1.909	1.903	1.909	1.852	1.909	4,261,491	1.8804	2.04%
2020-04-07	0	2.940	2.940	2.970	2.920	3.010	5,424,000	16,049,390	2.9590	1.871	1.871	1.890	1.858	1.916	8,522,982	1.8831	-0.34%
2020-04-06	0	2.950	2.920	2.950	2.790	2.960	1,050,000	3,037,410	2.8928	1.877	1.858	1.877	1.776	1.884	1,649,913	1.8410	3.15%
2020-04-03	0	2.860	2.840	2.860	2.830	2.870	867,000	2,466,660	2.8451	1.820	1.807	1.820	1.801	1.826	1,362,357	1.8106	-0.69%
2020-04-02	0	2.880	2.880	2.890	2.830	2.900	977,000	2,804,040	2.8701	1.833	1.833	1.839	1.801	1.846	1,535,205	1.8265	-0.69%
2020-04-01	0	2.900	2.900	2.920	2.890	3.010	5,130,000	15,088,665	2.9413	1.846	1.846	1.858	1.839	1.916	8,061,006	1.8718	-2.68%
2020-03-31	0	2.980	2.970	2.980	2.910	3.010	8,486,400	25,120,380	2.9601	1.896	1.890	1.896	1.852	1.916	13,335,072	1.8838	5.30%
2020-03-30	0	2.830	2.820	2.830	2.670	2.850	2,239,000	6,235,380	2.7849	1.801	1.795	1.801	1.699	1.814	3,518,244	1.7723	2.91%
2020-03-27	0	2.750	2.730	2.750	2.680	2.750	2,405,000	6,547,780	2.7226	1.750	1.737	1.750	1.706	1.750	3,779,088	1.7326	3.00%
2020-03-26	0	2.670	2.670	2.700	2.660	2.750	1,551,000	4,211,960	2.7156	1.699	1.699	1.718	1.693	1.750	2,437,158	1.7282	-2.20%
2020-03-25	0	2.730	2.730	2.750	2.640	2.770	2,532,000	6,832,660	2.6985	1.737	1.737	1.750	1.680	1.763	3,978,648	1.7173	4.20%
2020-03-24	0	2.620	2.620	2.640	2.530	2.670	4,326,451	11,097,683	2.5651	1.667	1.667	1.680	1.610	1.699	6,798,352	1.6324	5.65%
2020-03-23	0	2.480	2.480	2.490	2.420	2.510	1,882,100	4,632,316	2.4612	1.578	1.578	1.585	1.540	1.597	2,957,431	1.5663	-2.75%
2020-03-20	0	2.550	2.550	2.600	2.440	2.600	3,773,869	9,557,608	2.5326	1.623	1.623	1.655	1.553	1.655	5,930,055	1.6117	4.51%
2020-03-19	0	2.440	2.440	2.450	2.370	2.560	5,838,674	14,256,198	2.4417	1.553	1.553	1.559	1.508	1.629	9,174,578	1.5539	-5.79%
2020-03-18	0	2.590	2.590	2.600	2.570	2.800	3,556,000	9,598,970	2.6994	1.648	1.648	1.655	1.636	1.782	5,587,707	1.7179	-4.07%
2020-03-17	0	2.700	2.700	2.720	2.660	2.770	3,307,000	8,955,125	2.7079	1.718	1.718	1.731	1.693	1.763	5,196,442	1.7233	-3.23%
2020-03-16	0	2.790	2.780	2.790	2.750	2.980	2,507,000	7,109,300	2.8358	1.776	1.769	1.776	1.750	1.896	3,939,365	1.8047	-5.10%
2020-03-13	0	2.940	2.940	2.970	2.760	3.000	3,974,131	11,385,211	2.8648	1.871	1.871	1.890	1.756	1.909	6,244,735	1.8232	-1.34%
2020-03-12	0	2.980	2.970	3.000	2.960	3.050	2,564,000	7,679,170	2.9950	1.896	1.890	1.909	1.884	1.941	4,028,932	1.9060	-3.56%
2020-03-11	0	3.090	3.070	3.090	3.050	3.150	1,542,025	4,774,507	3.0963	1.966	1.954	1.966	1.941	2.005	2,423,055	1.9704	1.64%
2020-03-10	0	3.040	3.030	3.060	2.950	3.090	1,831,955	5,519,737	3.0130	1.935	1.928	1.947	1.877	1.966	2,878,635	1.9175	0.66%
2020-03-09	0	3.020	3.000	3.020	2.980	3.090	2,541,000	7,699,390	3.0301	1.922	1.909	1.922	1.896	1.966	3,992,791	1.9283	-5.03%
2020-03-06	0	3.180	3.160	3.180	3.160	3.270	1,292,000	4,132,980	3.1989	2.024	2.011	2.024	2.011	2.081	2,030,179	2.0358	-2.75%
2020-03-05	0	3.270	3.270	3.290	3.220	3.320	1,387,025	4,543,870	3.2760	2.081	2.081	2.094	2.049	2.113	2,179,496	2.0848	1.24%
2020-03-04	0	3.230	3.210	3.230	3.150	3.250	1,338,000	4,304,330	3.2170	2.056	2.043	2.056	2.005	2.068	2,102,461	2.0473	2.54%
2020-03-03	0	3.150	3.150	3.180	3.150	3.260	1,171,000	3,729,390	3.1848	2.005	2.005	2.024	2.005	2.075	1,840,046	2.0268	-0.63%
2020-03-02	0	3.170	3.170	3.180	3.030	3.190	2,319,000	7,274,175	3.1368	2.017	2.017	2.024	1.928	2.030	3,643,952	1.9962	4.62%
2020-02-28	0	3.030	3.010	3.030	3.000	3.070	2,685,000	8,133,130	3.0291	1.928	1.916	1.928	1.909	1.954	4,219,064	1.9277	-1.62%
2020-02-27	0	3.080	3.080	3.090	3.070	3.170	1,651,400	5,108,753	3.0936	1.960	1.960	1.966	1.954	2.017	2,594,921	1.9688	0.00%
2020-02-26	0	3.080	3.060	3.080	3.000	3.130	3,669,000	11,316,540	3.0844	1.960	1.947	1.960	1.909	1.992	5,765,269	1.9629	1.32%
2020-02-25	0	3.040	3.040	3.050	2.950	3.060	1,531,000	4,624,290	3.0204	1.935	1.935	1.941	1.877	1.947	2,405,731	1.9222	1.33%
2020-02-24	0	3.000	3.000	3.030	2.990	3.070	3,244,000	9,779,650	3.0147	1.909	1.909	1.928	1.903	1.954	5,097,447	1.9185	-2.28%
2020-02-21	0	3.070	3.070	3.080	3.010	3.080	2,468,000	7,549,720	3.0590	1.954	1.954	1.960	1.916	1.960	3,878,082	1.9468	-0.65%
2020-02-20	0	3.090	3.090	3.100	3.060	3.120	1,337,000	4,127,760	3.0873	1.966	1.966	1.973	1.947	1.986	2,100,890	1.9648	-0.96%
2020-02-19	0	3.120	3.120	3.130	3.060	3.150	1,784,000	5,579,940	3.1278	1.986	1.986	1.992	1.947	2.005	2,803,282	1.9905	1.30%
2020-02-18	0	3.080	3.080	3.090	3.060	3.160	1,733,000	5,339,860	3.0813	1.960	1.960	1.966	1.947	2.011	2,723,143	1.9609	-1.91%
2020-02-17	0	3.140	3.120	3.140	3.090	3.160	1,844,000	5,763,970	3.1258	1.998	1.986	1.998	1.966	2.011	2,897,562	1.9892	1.62%
2020-02-14	0	3.090	3.090	3.110	3.030	3.120	2,332,000	7,178,340	3.0782	1.966	1.966	1.979	1.928	1.986	3,664,379	1.9590	0.65%
2020-02-13	0	3.070	3.060	3.070	3.050	3.110	2,601,000	8,011,303	3.0801	1.954	1.947	1.954	1.941	1.979	4,087,071	1.9602	0.66%
2020-02-12	0	3.050	3.050	3.060	3.010	3.080	2,552,025	7,786,509	3.0511	1.941	1.941	1.947	1.916	1.960	4,010,115	1.9417	-1.29%
2020-02-11	0	3.090	3.070	3.090	3.010	3.100	1,553,000	4,768,800	3.0707	1.966	1.954	1.966	1.916	1.973	2,440,301	1.9542	2.66%
2020-02-10	0	3.010	3.000	3.020	2.920	3.050	1,957,025	5,853,094	2.9908	1.916	1.909	1.922	1.858	1.941	3,075,164	1.9033	-0.99%
2020-02-07	0	3.040	3.020	3.040	3.010	3.080	1,192,000	3,614,545	3.0323	1.935	1.922	1.935	1.916	1.960	1,873,045	1.9298	-0.98%
2020-02-06	0	3.070	3.070	3.080	3.010	3.100	1,403,000	4,311,430	3.0730	1.954	1.954	1.960	1.916	1.973	2,204,599	1.9557	1.32%
2020-02-05	0	3.030	3.010	3.030	2.980	3.070	3,247,050	9,752,467	3.0035	1.928	1.916	1.928	1.896	1.954	5,102,240	1.9114	0.33%
2020-02-04	0	3.020	3.020	3.030	2.920	3.050	3,616,000	10,896,250	3.0133	1.922	1.922	1.928	1.858	1.941	5,681,988	1.9177	1.34%
2020-02-03	0	2.980	2.980	2.990	2.830	3.020	4,149,404	12,252,423	2.9528	1.896	1.896	1.903	1.801	1.922	6,520,150	1.8792	0.34%
2020-01-31	0	2.970	2.970	2.990	2.960	3.030	1,004,000	2,994,790	2.9829	1.890	1.890	1.903	1.884	1.928	1,577,632	1.8983	-0.67%
2020-01-30	0	2.990	2.990	3.000	2.980	3.130	2,032,000	6,117,220	3.0104	1.903	1.903	1.909	1.896	1.992	3,192,975	1.9158	-3.55%
2020-01-29	0	3.100	3.080	3.100	3.060	3.160	1,169,000	3,643,170	3.1165	1.973	1.960	1.973	1.947	2.011	1,836,904	1.9833	-4.91%
2020-01-24	0	3.260	3.260	3.280	3.170	3.260	198,000	641,860	3.2417	2.075	2.075	2.087	2.017	2.075	311,127	2.0630	-0.61%
2020-01-23	0	3.280	3.280	3.290	3.160	3.350	1,557,000	5,083,940	3.2652	2.087	2.087	2.094	2.011	2.132	2,446,586	2.0780	-3.53%
2020-01-22	0	3.400	3.400	3.430	3.300	3.420	872,250	2,937,480	3.3677	2.164	2.164	2.183	2.100	2.176	1,370,607	2.1432	0.00%
2020-01-21	0	3.400	3.400	3.410	3.390	3.470	3,228,000	11,019,590	3.4138	2.164	2.164	2.170	2.157	2.208	5,072,305	2.1725	-3.41%
2020-01-20	0	3.520	3.490	3.520	3.490	3.620	1,876,000	6,663,840	3.5522	2.240	2.221	2.240	2.221	2.304	2,947,845	2.2606	-1.95%
2020-01-17	0	3.590	3.570	3.590	3.510	3.610	1,775,000	6,338,690	3.5711	2.285	2.272	2.285	2.234	2.297	2,789,139	2.2726	0.84%
2020-01-16	0	3.560	3.550	3.560	3.390	3.560	2,210,000	7,772,135	3.5168	2.266	2.259	2.266	2.157	2.266	3,472,675	2.2381	3.19%
2020-01-15	0	3.450	3.420	3.460	3.400	3.500	1,333,050	4,610,267	3.4584	2.196	2.176	2.202	2.164	2.227	2,094,683	2.2009	-2.27%
2020-01-14	0	3.530	3.510	3.530	3.440	3.560	975,000	3,432,295	3.5203	2.246	2.234	2.246	2.189	2.266	1,532,063	2.2403	0.28%
2020-01-13	0	3.520	3.490	3.520	3.460	3.520	2,621,000	9,188,830	3.5058	2.240	2.221	2.240	2.202	2.240	4,118,498	2.2311	-0.28%
2020-01-10	0	3.530	3.490	3.530	3.420	3.530	2,612,000	9,113,550	3.4891	2.246	2.221	2.246	2.176	2.246	4,104,356	2.2205	1.44%
2020-01-09	0	3.480	3.470	3.480	3.420	3.500	1,327,000	4,599,600	3.4662	2.215	2.208	2.215	2.176	2.227	2,085,176	2.2059	1.16%
2020-01-08	0	3.440	3.400	3.440	3.380	3.490	2,074,000	7,099,050	3.4229	2.189	2.164	2.189	2.151	2.221	3,258,972	2.1783	-1.15%
2020-01-07	0	3.480	3.470	3.480	3.420	3.530	2,241,025	7,805,495	3.4830	2.215	2.208	2.215	2.176	2.246	3,521,426	2.2166	2.35%
2020-01-06	0	3.400	3.390	3.420	3.350	3.460	2,976,511	10,206,672	3.4291	2.164	2.157	2.176	2.132	2.202	4,677,129	2.1823	-1.73%
2020-01-03	0	3.460	3.440	3.460	3.380	3.480	2,599,000	8,878,120	3.4160	2.202	2.189	2.202	2.151	2.215	4,083,929	2.1739	0.87%
2020-01-02	0	3.430	3.430	3.440	3.390	3.480	3,037,000	10,459,520	3.4440	2.183	2.183	2.189	2.157	2.215	4,772,178	2.1918	1.48%
2019-12-31	0	3.380	3.370	3.400	3.350	3.400	616,000	2,082,280	3.3803	2.151	2.145	2.164	2.132	2.164	967,949	2.1512	-0.29%
2019-12-30	0	3.390	3.380	3.390	3.290	3.420	4,853,000	16,405,760	3.3805	2.157	2.151	2.157	2.094	2.176	7,625,743	2.1514	3.04%
2019-12-27	0	3.290	3.280	3.290	3.220	3.300	3,380,350	11,106,841	3.2857	2.094	2.087	2.094	2.049	2.100	5,311,700	2.0910	2.17%
2019-12-24	0	3.220	3.210	3.220	3.200	3.270	425,000	1,366,050	3.2142	2.049	2.043	2.049	2.036	2.081	667,822	2.0455	-0.31%
2019-12-23	0	3.230	3.220	3.230	3.210	3.270	1,161,025	3,755,639	3.2348	2.056	2.049	2.056	2.043	2.081	1,824,372	2.0586	0.31%
2019-12-20	0	3.220	3.220	3.250	3.220	3.270	1,625,000	5,275,700	3.2466	2.049	2.049	2.068	2.049	2.081	2,553,438	2.0661	0.00%
2019-12-19	0	3.220	3.210	3.220	3.200	3.250	1,395,000	4,502,870	3.2279	2.049	2.043	2.049	2.036	2.068	2,192,028	2.0542	0.00%
2019-12-18	0	3.220	3.190	3.220	3.190	3.240	1,859,000	5,983,620	3.2187	2.049	2.030	2.049	2.030	2.062	2,921,133	2.0484	0.62%
2019-12-17	0	3.200	3.190	3.200	3.140	3.240	2,522,000	8,035,850	3.1863	2.036	2.030	2.036	1.998	2.062	3,962,935	2.0278	2.89%
2019-12-16	0	3.110	3.110	3.120	3.080	3.140	2,884,245	8,977,529	3.1126	1.979	1.979	1.986	1.960	1.998	4,532,147	1.9809	-0.32%
2019-12-13	0	3.120	3.100	3.120	3.070	3.140	2,835,000	8,782,030	3.0977	1.986	1.973	1.986	1.954	1.998	4,454,766	1.9714	0.32%
2019-12-12	0	3.110	3.080	3.110	3.080	3.150	1,430,025	4,443,726	3.1074	1.979	1.960	1.979	1.960	2.005	2,247,064	1.9776	-0.32%
2019-12-11	0	3.120	3.110	3.120	3.100	3.240	2,430,000	7,631,320	3.1405	1.986	1.979	1.986	1.973	2.062	3,818,371	1.9986	-2.50%
2019-12-10	0	3.200	3.190	3.200	3.130	3.250	3,992,000	12,716,060	3.1854	2.036	2.030	2.036	1.992	2.068	6,272,814	2.0272	1.27%
2019-12-09	0	3.160	3.140	3.160	3.010	3.170	4,649,000	14,562,220	3.1323	2.011	1.998	2.011	1.916	2.017	7,305,188	1.9934	4.98%
2019-12-06	0	3.010	2.980	3.010	2.890	3.010	1,939,000	5,796,150	2.9892	1.916	1.896	1.916	1.839	1.916	3,046,840	1.9023	2.73%
2019-12-05	0	2.930	2.900	2.930	2.880	2.930	798,000	2,326,490	2.9154	1.865	1.846	1.865	1.833	1.865	1,253,934	1.8554	0.00%
2019-12-04	0	2.930	2.890	2.930	2.880	2.960	1,118,000	3,266,845	2.9220	1.865	1.839	1.865	1.833	1.884	1,756,765	1.8596	-2.33%
2019-12-03	0	3.000	2.990	3.000	2.870	3.010	1,250,000	3,703,110	2.9625	1.909	1.903	1.909	1.826	1.916	1,964,183	1.8853	1.35%
2019-12-02	0	2.960	2.960	2.970	2.940	3.010	3,424,000	10,188,695	2.9757	1.884	1.884	1.890	1.871	1.916	5,380,289	1.8937	1.02%
2019-11-29	0	2.930	2.920	2.930	2.880	2.950	2,289,000	6,682,610	2.9194	1.865	1.858	1.865	1.833	1.877	3,596,811	1.8579	-0.34%
2019-11-28	0	2.940	2.930	2.940	2.880	2.960	4,345,450	12,729,530	2.9294	1.871	1.865	1.871	1.833	1.884	6,828,206	1.8643	1.38%
2019-11-27	0	2.900	2.860	2.900	2.830	2.900	1,251,075	3,589,142	2.8688	1.846	1.820	1.846	1.801	1.846	1,965,872	1.8257	1.05%
2019-11-26	0	2.870	2.870	2.880	2.870	2.940	649,000	1,873,880	2.8873	1.826	1.826	1.833	1.826	1.871	1,019,804	1.8375	-1.03%
2019-11-25	0	2.900	2.890	2.900	2.830	2.920	2,059,025	5,955,121	2.8922	1.846	1.839	1.846	1.801	1.858	3,235,441	1.8406	2.47%
2019-11-22	0	2.830	2.830	2.840	2.820	2.860	654,000	1,862,570	2.8480	1.801	1.801	1.807	1.795	1.820	1,027,660	1.8124	-0.70%
2019-11-21	0	2.850	2.840	2.850	2.770	2.860	626,000	1,770,390	2.8281	1.814	1.807	1.814	1.763	1.820	983,663	1.7998	-1.04%
2019-11-20	0	2.880	2.860	2.880	2.850	2.910	829,000	2,381,620	2.8729	1.833	1.820	1.833	1.814	1.852	1,302,646	1.8283	0.00%
2019-11-19	0	2.880	2.880	2.890	2.800	2.920	1,533,600	4,417,902	2.8807	1.833	1.833	1.839	1.782	1.858	2,409,816	1.8333	1.77%
2019-11-18	0	2.830	2.820	2.830	2.790	2.850	1,045,000	2,951,990	2.8249	1.801	1.795	1.801	1.776	1.814	1,642,057	1.7977	0.71%
2019-11-15	0	2.810	2.790	2.810	2.760	2.870	2,045,000	5,791,790	2.8322	1.788	1.776	1.788	1.756	1.826	3,213,403	1.8024	1.44%
2019-11-14	0	2.770	2.770	2.780	2.760	2.830	1,379,000	3,852,005	2.7933	1.763	1.763	1.769	1.756	1.801	2,166,886	1.7777	-2.12%
2019-11-13	0	2.830	2.810	2.830	2.800	2.840	1,780,000	5,007,400	2.8131	1.801	1.788	1.801	1.782	1.807	2,796,996	1.7903	-0.70%
2019-11-12	0	2.850	2.820	2.850	2.790	2.850	1,164,000	3,287,960	2.8247	1.814	1.795	1.814	1.776	1.814	1,829,047	1.7976	2.15%
2019-11-11	0	2.790	2.780	2.800	2.780	2.870	1,503,000	4,216,520	2.8054	1.776	1.769	1.782	1.769	1.826	2,361,733	1.7853	-3.13%
2019-11-08	0	2.880	2.880	2.890	2.860	2.910	1,530,000	4,418,390	2.8878	1.833	1.833	1.839	1.820	1.852	2,404,160	1.8378	-0.69%
2019-11-07	0	2.900	2.890	2.900	2.870	2.920	1,751,000	5,068,060	2.8944	1.846	1.839	1.846	1.826	1.858	2,751,427	1.8420	0.35%
2019-11-06	0	2.890	2.880	2.890	2.840	2.910	1,339,000	3,857,400	2.8808	1.839	1.833	1.839	1.807	1.852	2,104,033	1.8333	1.40%
2019-11-05	0	2.850	2.850	2.860	2.830	2.900	1,311,000	3,748,450	2.8592	1.814	1.814	1.820	1.801	1.846	2,060,035	1.8196	0.00%
2019-11-04	0	2.850	2.820	2.850	2.810	2.860	1,200,460	3,409,916	2.8405	1.814	1.795	1.814	1.788	1.820	1,886,338	1.8077	2.15%
2019-11-01	0	2.790	2.780	2.790	2.700	2.800	1,254,000	3,467,210	2.7649	1.776	1.769	1.776	1.718	1.782	1,970,468	1.7596	2.95%
2019-10-31	0	2.710	2.690	2.710	2.670	2.740	1,704,000	4,574,580	2.6846	1.725	1.712	1.725	1.699	1.744	2,677,574	1.7085	0.00%
2019-10-30	0	2.710	2.710	2.730	2.700	2.780	2,255,000	6,130,680	2.7187	1.725	1.725	1.737	1.718	1.769	3,543,386	1.7302	-2.17%
2019-10-29	0	2.770	2.770	2.800	2.760	2.820	1,306,000	3,650,420	2.7951	1.763	1.763	1.782	1.756	1.795	2,052,178	1.7788	-1.77%
2019-10-28	0	2.820	2.820	2.830	2.800	2.840	804,000	2,262,610	2.8142	1.795	1.795	1.801	1.782	1.807	1,263,362	1.7909	1.08%
2019-10-25	0	2.790	2.790	2.810	2.780	2.840	1,700,000	4,765,910	2.8035	1.776	1.776	1.788	1.769	1.807	2,671,288	1.7841	-1.06%
2019-10-24	0	2.820	2.780	2.820	2.760	2.850	1,528,000	4,271,060	2.7952	1.795	1.769	1.795	1.756	1.814	2,401,017	1.7789	0.71%
2019-10-23	0	2.800	2.800	2.810	2.790	2.850	821,050	2,301,438	2.8030	1.782	1.782	1.788	1.776	1.814	1,290,154	1.7838	-1.41%
2019-10-22	0	2.840	2.810	2.840	2.810	2.870	630,000	1,785,070	2.8334	1.807	1.788	1.807	1.788	1.826	989,948	1.8032	-0.70%
2019-10-21	0	2.860	2.850	2.860	2.780	2.870	1,260,000	3,570,640	2.8338	1.820	1.814	1.820	1.769	1.826	1,979,896	1.8034	3.62%
2019-10-18	0	2.760	2.750	2.760	2.760	2.870	2,022,000	5,682,510	2.8103	1.756	1.750	1.756	1.756	1.826	3,177,262	1.7885	-2.13%
2019-10-17	0	2.820	2.810	2.820	2.780	2.880	718,000	2,030,560	2.8281	1.795	1.788	1.795	1.769	1.833	1,128,227	1.7998	-1.74%
2019-10-16	0	2.870	2.860	2.870	2.820	2.900	1,124,250	3,213,815	2.8586	1.826	1.820	1.826	1.795	1.846	1,766,586	1.8192	2.50%
2019-10-15	0	2.800	2.800	2.820	2.800	2.850	712,000	2,008,230	2.8205	1.782	1.782	1.795	1.782	1.814	1,118,798	1.7950	-1.75%
2019-10-14	0	2.850	2.830	2.850	2.810	2.860	1,652,000	4,694,150	2.8415	1.814	1.801	1.814	1.788	1.820	2,595,864	1.8083	1.79%
2019-10-11	0	2.800	2.800	2.810	2.780	2.820	1,954,000	5,478,370	2.8037	1.782	1.782	1.788	1.769	1.795	3,070,410	1.7842	1.45%
2019-10-10	0	2.760	2.750	2.760	2.720	2.800	904,000	2,490,270	2.7547	1.756	1.750	1.756	1.731	1.782	1,420,497	1.7531	-0.72%
2019-10-09	0	2.780	2.770	2.780	2.720	2.830	1,061,000	2,948,600	2.7791	1.769	1.763	1.769	1.731	1.801	1,667,198	1.7686	1.83%
2019-10-08	0	2.730	2.710	2.730	2.710	2.770	1,183,113	3,241,444	2.7398	1.737	1.725	1.737	1.725	1.763	1,859,080	1.7436	0.37%
2019-10-04	0	2.720	2.710	2.720	2.690	2.740	841,000	2,285,230	2.7173	1.731	1.725	1.731	1.712	1.744	1,321,502	1.7293	3.42%
2019-10-03	0	2.630	2.630	2.650	2.620	2.660	305,000	803,770	2.6353	1.674	1.674	1.686	1.667	1.693	479,261	1.6771	-1.13%
2019-10-02	0	2.660	2.650	2.680	2.620	2.700	868,000	2,308,760	2.6599	1.693	1.686	1.706	1.667	1.718	1,363,928	1.6927	-0.75%
2019-09-30	0	2.680	2.670	2.680	2.640	2.700	507,000	1,352,170	2.6670	1.706	1.699	1.706	1.680	1.718	796,673	1.6973	0.37%
2019-09-27	0	2.670	2.650	2.670	2.640	2.700	483,000	1,284,110	2.6586	1.699	1.686	1.699	1.680	1.718	758,960	1.6919	0.38%
2019-09-26	0	2.660	2.670	2.680	2.620	2.690	1,327,000	3,527,085	2.6579	1.693	1.699	1.706	1.667	1.712	2,085,176	1.6915	1.92%
2019-09-25	0	2.610	2.610	2.630	2.610	2.660	2,800,000	7,360,500	2.6288	1.661	1.661	1.674	1.661	1.693	4,399,769	1.6729	-2.61%
2019-09-24	0	2.680	2.680	2.690	2.680	2.790	1,868,000	5,068,120	2.7131	1.706	1.706	1.712	1.706	1.776	2,935,275	1.7266	-2.55%
2019-09-23	0	2.750	2.740	2.750	2.750	2.800	1,308,000	3,606,680	2.7574	1.750	1.744	1.750	1.750	1.782	2,055,321	1.7548	-2.48%
2019-09-20	0	2.820	2.820	2.840	2.800	2.850	1,412,025	3,981,639	2.8198	1.795	1.795	1.807	1.782	1.814	2,218,780	1.7945	-0.35%
2019-09-19	0	2.830	2.820	2.830	2.810	2.880	1,244,000	3,516,780	2.8270	1.801	1.795	1.801	1.788	1.833	1,954,755	1.7991	-1.39%
2019-09-18	0	2.870	2.860	2.870	2.860	2.900	903,000	2,594,100	2.8728	1.826	1.820	1.826	1.820	1.846	1,418,926	1.8282	0.35%
2019-09-17	0	2.860	2.850	2.860	2.850	2.940	2,051,025	5,894,531	2.8739	1.820	1.814	1.820	1.814	1.871	3,222,870	1.8290	-2.05%
2019-09-16	0	2.920	2.910	2.920	2.880	2.930	3,377,000	9,823,690	2.9090	1.858	1.852	1.858	1.833	1.865	5,306,436	1.8513	0.69%
2019-09-13	0	2.900	2.890	2.900	2.820	2.910	3,184,000	9,117,470	2.8635	1.846	1.839	1.846	1.795	1.852	5,003,166	1.8223	1.75%
2019-09-12	0	2.850	2.840	2.850	2.800	2.870	1,204,000	3,428,030	2.8472	1.814	1.807	1.814	1.782	1.826	1,891,901	1.8120	1.06%
2019-09-11	0	2.820	2.810	2.820	2.790	2.840	605,000	1,695,770	2.8029	1.795	1.788	1.795	1.776	1.807	950,664	1.7838	0.00%
2019-09-10	0	2.820	2.820	2.830	2.810	2.860	2,519,000	7,125,620	2.8287	1.795	1.795	1.801	1.788	1.820	3,958,221	1.8002	-0.35%
2019-09-09	0	2.830	2.830	2.850	2.810	2.860	867,000	2,463,020	2.8409	1.801	1.801	1.814	1.788	1.820	1,362,357	1.8079	0.00%
2019-09-06	0	2.830	2.830	2.850	2.800	2.890	1,577,000	4,468,060	2.8333	1.801	1.801	1.814	1.782	1.839	2,478,013	1.8031	0.00%
2019-09-05	0	2.830	2.820	2.830	2.820	2.910	1,887,000	5,395,880	2.8595	1.801	1.795	1.801	1.795	1.852	2,965,130	1.8198	0.35%
2019-09-04	0	2.820	2.810	2.820	2.720	2.840	1,504,050	4,182,975	2.7811	1.795	1.788	1.795	1.731	1.807	2,363,383	1.7699	4.06%
2019-09-03	0	2.710	2.710	2.740	2.710	2.780	877,000	2,391,560	2.7270	1.725	1.725	1.744	1.725	1.769	1,378,071	1.7354	-0.73%
2019-09-02	0	2.730	2.720	2.730	2.720	2.770	1,560,000	4,266,470	2.7349	1.737	1.731	1.737	1.731	1.763	2,451,300	1.7405	0.37%
2019-08-30	0	2.720	2.710	2.720	2.700	2.800	2,390,000	6,510,870	2.7242	1.731	1.725	1.731	1.718	1.782	3,755,517	1.7337	-0.37%
2019-08-29	0	2.730	2.730	2.740	2.700	2.850	1,494,372	4,102,114	2.7450	1.737	1.737	1.744	1.718	1.814	2,348,176	1.7469	-2.85%
2019-08-28	0	2.810	2.810	2.820	2.810	2.880	1,922,000	5,430,960	2.8257	1.788	1.788	1.795	1.788	1.833	3,020,127	1.7983	-2.09%
2019-08-27	0	2.870	2.870	2.880	2.800	2.880	1,923,000	5,451,535	2.8349	1.826	1.826	1.833	1.782	1.833	3,021,699	1.8041	1.41%
2019-08-26	0	2.830	2.820	2.830	2.750	2.840	2,938,000	8,143,350	2.7717	1.801	1.795	1.801	1.750	1.807	4,616,615	1.7639	-3.08%
2019-08-23	0	2.920	2.920	2.930	2.860	2.950	1,469,000	4,292,250	2.9219	1.858	1.858	1.865	1.820	1.877	2,308,308	1.8595	-0.68%
2019-08-22	0	2.940	2.930	2.950	2.900	3.000	1,993,000	5,881,060	2.9509	1.871	1.865	1.877	1.846	1.909	3,131,693	1.8779	-0.68%
2019-08-21	0	2.960	2.950	2.960	2.800	2.980	2,327,000	6,800,770	2.9225	1.884	1.877	1.884	1.782	1.896	3,656,523	1.8599	5.34%
2019-08-20	0	2.810	2.810	2.830	2.800	2.890	1,485,000	4,218,680	2.8409	1.788	1.788	1.801	1.782	1.839	2,333,449	1.8079	-0.35%
2019-08-19	0	2.820	2.810	2.820	2.750	2.850	1,426,042	4,011,538	2.8131	1.795	1.788	1.795	1.750	1.814	2,240,806	1.7902	4.44%
2019-08-16	0	2.700	2.700	2.720	2.650	2.740	1,782,000	4,825,020	2.7076	1.718	1.718	1.731	1.686	1.744	2,800,139	1.7231	0.00%
2019-08-15	0	2.700	2.690	2.700	2.550	2.710	1,194,000	3,168,170	2.6534	1.718	1.712	1.718	1.623	1.725	1,876,187	1.6886	0.00%
2019-08-14	0	2.700	2.670	2.700	2.670	2.800	1,850,000	5,035,750	2.7220	1.718	1.699	1.718	1.699	1.782	2,906,990	1.7323	1.89%
2019-08-13	0	2.650	2.650	2.680	2.610	2.750	2,587,000	6,889,100	2.6630	1.686	1.686	1.706	1.661	1.750	4,065,073	1.6947	-3.99%
2019-08-12	0	2.760	2.760	2.770	2.650	2.780	1,977,000	5,375,633	2.7191	1.756	1.756	1.763	1.686	1.769	3,106,551	1.7304	2.22%
2019-08-09	0	2.700	2.700	2.710	2.700	2.760	743,000	2,019,990	2.7187	1.718	1.718	1.725	1.718	1.756	1,167,510	1.7302	-1.46%
2019-08-08	0	2.740	2.740	2.750	2.690	2.760	1,336,000	3,635,686	2.7213	1.744	1.744	1.750	1.712	1.756	2,099,318	1.7318	0.74%
2019-08-07	0	2.720	2.720	2.730	2.640	2.740	2,426,000	6,545,150	2.6979	1.731	1.731	1.737	1.680	1.744	3,812,086	1.7169	2.64%
2019-08-06	0	2.650	2.650	2.670	2.520	2.720	2,300,000	5,990,330	2.6045	1.686	1.686	1.699	1.604	1.731	3,614,096	1.6575	-1.12%
2019-08-05	0	2.680	2.670	2.680	2.670	2.810	3,237,000	8,944,442	2.7632	1.706	1.699	1.706	1.699	1.788	5,086,448	1.7585	-5.63%
2019-08-02	0	2.840	2.810	2.840	2.740	2.840	3,676,000	10,251,380	2.7887	1.807	1.788	1.807	1.744	1.807	5,776,268	1.7747	-0.35%
2019-08-01	0	2.850	2.820	2.850	2.820	2.950	5,048,000	14,386,170	2.8499	1.814	1.795	1.814	1.795	1.877	7,932,155	1.8137	-1.04%
2019-07-31	0	2.880	2.880	2.900	2.880	2.980	3,277,000	9,562,010	2.9179	1.833	1.833	1.846	1.833	1.896	5,149,301	1.8570	-3.03%
2019-07-30	0	2.970	2.970	2.980	2.930	2.990	1,324,000	3,935,150	2.9722	1.890	1.890	1.896	1.865	1.903	2,080,462	1.8915	1.02%
2019-07-29	0	2.940	2.940	2.950	2.940	3.020	2,142,000	6,345,710	2.9625	1.871	1.871	1.877	1.871	1.922	3,365,823	1.8853	-2.33%
2019-07-26	0	3.010	3.000	3.010	3.000	3.040	1,408,000	4,249,150	3.0179	1.916	1.909	1.916	1.909	1.935	2,212,455	1.9206	0.33%
2019-07-25	0	3.000	2.990	3.010	2.970	3.040	2,688,000	8,055,898	2.9970	1.909	1.903	1.916	1.890	1.935	4,223,778	1.9073	-0.66%
2019-07-24	0	3.020	3.020	3.030	2.990	3.120	1,813,000	5,560,490	3.0670	1.922	1.922	1.928	1.903	1.986	2,848,851	1.9518	-1.31%
2019-07-23	0	3.060	3.040	3.060	3.040	3.150	2,165,000	6,672,900	3.0822	1.947	1.935	1.947	1.935	2.005	3,401,964	1.9615	-2.24%
2019-07-22	0	3.130	3.130	3.140	3.080	3.180	1,560,000	4,894,210	3.1373	1.992	1.992	1.998	1.960	2.024	2,451,300	1.9966	0.64%
2019-07-19	0	3.110	3.100	3.110	3.070	3.150	2,688,001	8,362,253	3.1110	1.979	1.973	1.979	1.954	2.005	4,223,780	1.9798	0.32%
2019-07-18	0	3.100	3.090	3.100	3.060	3.160	4,123,038	12,806,619	3.1061	1.973	1.966	1.973	1.947	2.011	6,478,720	1.9767	-1.90%
2019-07-17	0	3.160	3.160	3.170	3.020	3.240	7,711,000	24,341,514	3.1567	2.011	2.011	2.017	1.922	2.062	12,116,650	2.0089	4.98%
2019-07-16	0	3.010	3.010	3.030	3.010	3.180	4,525,000	13,998,150	3.0935	1.916	1.916	1.928	1.916	2.024	7,110,341	1.9687	-3.53%
2019-07-15	0	3.120	3.120	3.130	3.030	3.180	2,598,000	8,155,820	3.1393	1.986	1.986	1.992	1.928	2.024	4,082,357	1.9978	-0.32%
2019-07-12	0	3.130	3.110	3.130	3.000	3.150	4,443,800	13,720,797	3.0876	1.992	1.979	1.992	1.909	2.005	6,982,748	1.9650	5.39%
2019-07-11	0	2.970	2.970	2.980	2.850	3.010	4,040,000	12,003,250	2.9711	1.890	1.890	1.896	1.814	1.916	6,348,238	1.8908	4.21%
2019-07-10	0	2.850	2.850	2.860	2.830	2.920	1,946,000	5,570,600	2.8626	1.814	1.814	1.820	1.801	1.858	3,057,840	1.8217	-0.70%
2019-07-09	0	2.870	2.860	2.870	2.840	2.900	1,690,000	4,849,370	2.8694	1.826	1.820	1.826	1.807	1.846	2,655,575	1.8261	-0.35%
2019-07-08	0	2.880	2.860	2.880	2.830	2.930	1,758,000	5,025,420	2.8586	1.833	1.820	1.833	1.801	1.865	2,762,427	1.8192	-1.03%
2019-07-05	0	2.910	2.900	2.910	2.890	3.000	1,442,000	4,200,640	2.9131	1.852	1.846	1.852	1.839	1.909	2,265,881	1.8539	-1.69%
2019-07-04	0	2.960	2.940	2.960	2.940	3.050	3,280,000	9,805,980	2.9896	1.884	1.871	1.884	1.871	1.941	5,154,015	1.9026	-2.95%
2019-07-03	0	3.050	3.040	3.050	2.950	3.080	4,384,000	13,303,424	3.0345	1.941	1.935	1.941	1.877	1.960	6,888,782	1.9312	1.33%
2019-07-02	0	3.210	3.210	3.230	3.180	3.270	4,838,000	15,603,595	3.2252	1.916	1.916	1.927	1.898	1.951	8,107,300	1.9246	3.22%
2019-06-28	0	3.110	3.110	3.140	3.070	3.140	3,917,000	12,184,790	3.1107	1.856	1.856	1.874	1.832	1.874	6,563,931	1.8563	0.32%
2019-06-27	0	3.100	3.090	3.100	3.040	3.160	3,188,100	9,884,064	3.1003	1.850	1.844	1.850	1.814	1.886	5,342,473	1.8501	1.97%
2019-06-26	0	3.040	3.040	3.060	3.000	3.060	1,092,000	3,296,727	3.0190	1.814	1.814	1.826	1.790	1.826	1,829,924	1.8016	1.00%
2019-06-25	0	3.010	3.010	3.020	3.000	3.100	3,183,000	9,663,640	3.0360	1.796	1.796	1.802	1.790	1.850	5,333,927	1.8117	-1.31%
2019-06-24	0	3.050	3.050	3.070	3.010	3.090	1,500,000	4,589,760	3.0598	1.820	1.820	1.832	1.796	1.844	2,513,632	1.8259	0.99%
2019-06-21	0	3.020	3.010	3.020	2.980	3.060	1,509,000	4,540,710	3.0091	1.802	1.796	1.802	1.778	1.826	2,528,714	1.7957	0.00%
2019-06-20	0	3.020	3.020	3.030	2.980	3.040	1,251,000	3,776,140	3.0185	1.802	1.802	1.808	1.778	1.814	2,096,369	1.8013	2.37%
2019-06-19	0	2.950	2.950	2.960	2.940	3.030	1,864,000	5,570,368	2.9884	1.760	1.760	1.766	1.754	1.808	3,123,606	1.7833	1.03%
2019-06-18	0	2.920	2.910	2.920	2.850	2.950	4,303,000	12,390,783	2.8796	1.742	1.737	1.742	1.701	1.760	7,210,772	1.7184	0.69%
2019-06-17	0	2.900	2.900	2.910	2.870	2.960	875,000	2,546,434	2.9102	1.731	1.731	1.737	1.713	1.766	1,466,285	1.7367	-0.68%
2019-06-14	0	2.920	2.920	2.930	2.890	3.050	3,163,000	9,359,080	2.9589	1.742	1.742	1.748	1.725	1.820	5,300,412	1.7657	-4.26%
2019-06-13	0	3.050	3.040	3.060	2.920	3.060	1,321,200	3,959,410	2.9968	1.820	1.814	1.826	1.742	1.826	2,214,007	1.7883	1.67%
2019-06-12	0	3.000	3.000	3.010	2.980	3.060	1,539,000	4,631,540	3.0094	1.790	1.790	1.796	1.778	1.826	2,578,986	1.7959	-2.60%
2019-06-11	0	3.080	3.080	3.090	2.880	3.130	1,920,125	5,879,663	3.0621	1.838	1.838	1.844	1.719	1.868	3,217,658	1.8273	6.21%
2019-06-10	0	2.900	2.890	2.920	2.780	2.920	1,811,000	5,202,807	2.8729	1.731	1.725	1.742	1.659	1.742	3,034,791	1.7144	3.94%
2019-06-06	0	2.790	2.770	2.790	2.760	2.820	1,267,000	3,540,870	2.7947	1.665	1.653	1.665	1.647	1.683	2,123,181	1.6677	-1.06%
2019-06-05	0	2.820	2.810	2.820	2.780	2.850	1,710,000	4,797,925	2.8058	1.683	1.677	1.683	1.659	1.701	2,865,540	1.6744	2.17%
2019-06-04	0	2.760	2.760	2.780	2.720	2.830	1,168,000	3,240,365	2.7743	1.647	1.647	1.659	1.623	1.689	1,957,281	1.6555	0.36%
2019-06-03	0	2.750	2.750	2.770	2.730	2.910	1,808,000	5,001,810	2.7665	1.641	1.641	1.653	1.629	1.737	3,029,764	1.6509	-1.08%
2019-05-31	0	2.780	2.780	2.790	2.730	2.800	917,000	2,547,350	2.7779	1.659	1.659	1.665	1.629	1.671	1,536,667	1.6577	0.36%
2019-05-30	0	2.770	2.750	2.780	2.710	2.800	596,000	1,637,865	2.7481	1.653	1.641	1.659	1.617	1.671	998,750	1.6399	-0.36%
2019-05-29	0	2.780	2.780	2.790	2.770	2.840	1,203,000	3,356,399	2.7900	1.659	1.659	1.665	1.653	1.695	2,015,933	1.6649	-3.81%
2019-05-28	0	2.890	2.890	2.920	2.710	2.890	2,836,000	8,083,360	2.8503	1.725	1.725	1.742	1.617	1.725	4,752,440	1.7009	6.64%
2019-05-27	0	2.710	2.690	2.710	2.650	2.710	521,000	1,395,530	2.6786	1.617	1.605	1.617	1.581	1.617	873,068	1.5984	1.12%
2019-05-24	0	2.680	2.680	2.700	2.650	2.740	759,000	2,041,340	2.6895	1.599	1.599	1.611	1.581	1.635	1,271,898	1.6050	0.37%
2019-05-23	0	2.670	2.670	2.680	2.660	2.800	3,409,000	9,221,617	2.7051	1.593	1.593	1.599	1.587	1.671	5,712,647	1.6142	-3.61%
2019-05-22	0	2.770	2.770	2.800	2.760	2.810	1,055,800	2,944,383	2.7888	1.653	1.653	1.671	1.647	1.677	1,769,262	1.6642	0.36%
2019-05-21	0	2.760	2.760	2.810	2.740	2.820	1,702,700	4,767,016	2.7997	1.647	1.647	1.677	1.635	1.683	2,853,307	1.6707	-1.43%
2019-05-20	0	2.800	2.790	2.800	2.770	2.880	3,018,000	8,451,790	2.8005	1.671	1.665	1.671	1.653	1.719	5,057,427	1.6712	-2.44%
2019-05-17	0	2.870	2.870	2.900	2.860	3.050	1,972,000	5,756,381	2.9191	1.713	1.713	1.731	1.707	1.820	3,304,588	1.7419	-4.33%
2019-05-16	0	3.000	3.000	3.030	2.960	3.030	1,265,000	3,792,973	2.9984	1.790	1.790	1.808	1.766	1.808	2,119,829	1.7893	0.00%
2019-05-15	0	3.000	2.990	3.000	2.930	3.010	1,902,000	5,679,231	2.9859	1.790	1.784	1.790	1.748	1.796	3,187,285	1.7818	1.35%
2019-05-14	0	2.960	2.950	2.960	2.900	2.970	3,542,000	10,420,041	2.9419	1.766	1.760	1.766	1.731	1.772	5,935,523	1.7555	-1.66%
2019-05-10	0	3.010	3.010	3.020	2.940	3.090	2,403,000	7,244,386	3.0147	1.796	1.796	1.802	1.754	1.844	4,026,838	1.7990	0.33%
2019-05-09	0	3.000	2.990	3.000	2.950	3.040	1,956,000	5,854,651	2.9932	1.790	1.784	1.790	1.760	1.814	3,277,776	1.7862	-1.96%
2019-05-08	0	3.060	3.040	3.060	3.010	3.140	1,764,000	5,397,115	3.0596	1.826	1.814	1.826	1.796	1.874	2,956,031	1.8258	-2.55%
2019-05-07	0	3.140	3.140	3.150	3.070	3.170	1,795,800	5,642,366	3.1420	1.874	1.874	1.880	1.832	1.892	3,009,320	1.8750	1.95%
2019-05-06	0	3.080	3.080	3.110	2.980	3.150	4,049,000	12,367,975	3.0546	1.838	1.838	1.856	1.778	1.880	6,785,130	1.8228	-4.64%
2019-05-03	0	3.230	3.220	3.230	3.160	3.360	1,535,000	4,914,325	3.2015	1.927	1.922	1.927	1.886	2.005	2,572,283	1.9105	0.62%
2019-05-02	0	3.210	3.200	3.210	3.170	3.250	354,840	1,140,847	3.2151	1.916	1.910	1.916	1.892	1.939	594,625	1.9186	-0.31%
2019-04-30	0	3.220	3.210	3.220	3.150	3.270	336,000	1,075,030	3.1995	1.922	1.916	1.922	1.880	1.951	563,054	1.9093	0.94%
2019-04-29	0	3.190	3.190	3.200	3.170	3.330	429,025	1,381,330	3.2197	1.904	1.904	1.910	1.892	1.987	718,941	1.9213	-3.04%
2019-04-26	0	3.290	3.280	3.290	3.130	3.320	3,158,000	10,116,435	3.2034	1.963	1.957	1.963	1.868	1.981	5,292,033	1.9116	2.17%
2019-04-25	0	3.220	3.210	3.220	3.180	3.350	2,070,850	6,826,111	3.2963	1.922	1.916	1.922	1.898	1.999	3,470,236	1.9670	-4.17%
2019-04-24	0	3.360	3.340	3.360	3.300	3.380	3,222,000	10,765,480	3.3412	2.005	1.993	2.005	1.969	2.017	5,399,281	1.9939	0.60%
2019-04-23	0	3.340	3.340	3.360	3.270	3.380	3,573,000	11,868,240	3.3216	1.993	1.993	2.005	1.951	2.017	5,987,471	1.9822	-2.05%
2019-04-18	0	3.410	3.410	3.430	3.400	3.470	1,908,000	6,548,760	3.4323	2.035	2.035	2.047	2.029	2.071	3,197,340	2.0482	-1.45%
2019-04-17	0	3.460	3.450	3.460	3.410	3.510	2,649,818	9,180,698	3.4647	2.065	2.059	2.065	2.035	2.095	4,440,445	2.0675	-0.29%
2019-04-16	0	3.470	3.460	3.470	3.420	3.540	2,987,000	10,338,552	3.4612	2.071	2.065	2.071	2.041	2.112	5,005,479	2.0654	-0.86%
2019-04-15	0	3.500	3.500	3.510	3.490	3.670	8,383,000	30,168,200	3.5987	2.089	2.089	2.095	2.083	2.190	14,047,850	2.1475	1.74%
2019-04-12	0	3.440	3.440	3.450	3.400	3.550	4,265,250	14,799,050	3.4697	2.053	2.053	2.059	2.029	2.118	7,147,512	2.0705	0.29%
2019-04-11	0	3.430	3.420	3.430	3.400	3.540	6,553,250	22,631,125	3.4534	2.047	2.041	2.047	2.029	2.112	10,981,638	2.0608	-3.11%
2019-04-10	0	3.540	3.530	3.540	3.400	3.630	6,180,250	21,707,265	3.5124	2.112	2.107	2.112	2.029	2.166	10,356,582	2.0960	-1.39%
2019-04-09	0	3.590	3.590	3.600	3.460	3.630	16,125,000	57,567,872	3.5701	2.142	2.142	2.148	2.065	2.166	27,021,542	2.1304	-0.55%
2019-04-08	0	3.610	3.600	3.610	3.190	3.650	21,105,000	73,863,070	3.4998	2.154	2.148	2.154	1.904	2.178	35,366,800	2.0885	7.76%
2019-04-04	0	3.350	3.340	3.350	3.340	3.760	9,005,000	31,299,180	3.4758	1.999	1.993	1.999	1.993	2.244	15,090,170	2.0741	5.02%
2019-04-03	1	-	-	-	-	-	0	0	-	1.904	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	1.904	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	1.904	-	-	-	-	0	-	0.00%
2019-03-29	0	3.190	3.190	3.200	2.860	3.230	17,925,200	55,007,277	3.0687	1.904	1.904	1.910	1.707	1.927	30,038,235	1.8312	16.42%
2019-03-28	0	2.740	2.740	2.750	2.680	2.790	3,933,047	10,779,824	2.7408	1.635	1.635	1.641	1.599	1.665	6,590,821	1.6356	-1.08%
2019-03-27	0	2.770	2.770	2.780	2.510	2.780	6,891,000	18,243,650	2.6475	1.653	1.653	1.659	1.498	1.659	11,547,625	1.5799	12.15%
2019-03-26	0	2.470	2.470	2.480	2.440	2.510	787,000	1,951,350	2.4795	1.474	1.474	1.480	1.456	1.498	1,318,819	1.4796	0.41%
2019-03-25	0	2.460	2.460	2.470	2.460	2.520	1,459,025	3,625,400	2.4848	1.468	1.468	1.474	1.468	1.504	2,444,968	1.4828	-3.53%
2019-03-22	0	2.550	2.520	2.550	2.450	2.550	1,979,000	4,931,730	2.4920	1.522	1.504	1.522	1.462	1.522	3,316,318	1.4871	3.66%
2019-03-21	0	2.460	2.460	2.480	2.440	2.540	1,439,000	3,574,210	2.4838	1.468	1.468	1.480	1.456	1.516	2,411,411	1.4822	-1.20%
2019-03-20	0	2.490	2.480	2.490	2.350	2.490	2,598,000	6,239,200	2.4015	1.486	1.480	1.486	1.402	1.486	4,353,610	1.4331	3.32%
2019-03-19	0	2.410	2.410	2.430	2.400	2.460	1,275,000	3,074,360	2.4113	1.438	1.438	1.450	1.432	1.468	2,136,587	1.4389	-0.41%
2019-03-18	0	2.420	2.420	2.430	2.340	2.450	3,722,000	8,930,400	2.3994	1.444	1.444	1.450	1.396	1.462	6,237,158	1.4318	2.54%
2019-03-15	0	2.360	2.360	2.390	2.290	2.390	1,677,000	3,928,530	2.3426	1.408	1.408	1.426	1.367	1.426	2,810,240	1.3979	2.16%
2019-03-14	0	2.310	2.300	2.350	2.290	2.420	1,342,000	3,175,510	2.3663	1.378	1.373	1.402	1.367	1.444	2,248,863	1.4121	-2.53%
2019-03-13	0	2.370	2.340	2.370	2.280	2.380	1,972,000	4,577,010	2.3210	1.414	1.396	1.414	1.361	1.420	3,304,588	1.3850	1.72%
2019-03-12	0	2.330	2.330	2.340	2.310	2.360	1,171,000	2,733,040	2.3339	1.390	1.390	1.396	1.378	1.408	1,962,309	1.3928	0.43%
2019-03-11	0	2.320	2.320	2.350	2.280	2.360	2,663,000	6,143,780	2.3071	1.384	1.384	1.402	1.361	1.408	4,462,534	1.3767	-1.69%
2019-03-08	0	2.360	2.360	2.370	2.350	2.490	948,000	2,267,330	2.3917	1.408	1.408	1.414	1.402	1.486	1,588,615	1.4272	-3.67%
2019-03-07	0	2.450	2.440	2.470	2.440	2.590	1,254,000	3,113,210	2.4826	1.462	1.456	1.474	1.456	1.546	2,101,396	1.4815	-2.39%
2019-03-06	0	2.510	2.510	2.560	2.470	2.550	2,201,050	5,539,469	2.5167	1.498	1.498	1.528	1.474	1.522	3,688,420	1.5019	-0.40%
2019-03-05	0	2.520	2.490	2.520	2.430	2.530	1,960,000	4,886,090	2.4929	1.504	1.486	1.504	1.450	1.510	3,284,479	1.4876	2.86%
2019-03-04	0	2.450	2.450	2.470	2.380	2.510	2,233,000	5,486,750	2.4571	1.462	1.462	1.474	1.420	1.498	3,741,960	1.4663	2.51%
2019-03-01	0	2.390	2.370	2.390	2.260	2.400	2,282,000	5,303,910	2.3242	1.426	1.414	1.426	1.349	1.432	3,824,072	1.3870	3.02%
2019-02-28	0	2.320	2.270	2.320	2.270	2.340	1,341,000	3,098,460	2.3106	1.384	1.355	1.384	1.355	1.396	2,247,187	1.3788	0.43%
2019-02-27	0	2.310	2.290	2.310	2.290	2.360	1,641,000	3,822,080	2.3291	1.378	1.367	1.378	1.367	1.408	2,749,913	1.3899	-1.70%
2019-02-26	0	2.350	2.320	2.350	2.300	2.380	2,937,000	6,897,630	2.3485	1.402	1.384	1.402	1.373	1.420	4,921,691	1.4015	-1.26%
2019-02-25	0	2.380	2.360	2.380	2.340	2.400	3,422,900	8,100,938	2.3667	1.420	1.408	1.420	1.396	1.432	5,735,940	1.4123	1.28%
2019-02-22	0	2.350	2.340	2.350	2.280	2.350	1,540,000	3,582,780	2.3265	1.402	1.396	1.402	1.361	1.402	2,580,662	1.3883	1.73%
2019-02-21	0	2.310	2.310	2.320	2.280	2.340	1,071,400	2,477,119	2.3120	1.378	1.378	1.384	1.361	1.396	1,795,403	1.3797	0.43%
2019-02-20	0	2.300	2.300	2.310	2.250	2.340	969,025	2,235,444	2.3069	1.373	1.373	1.378	1.343	1.396	1,623,848	1.3766	1.32%
2019-02-19	0	2.270	2.270	2.280	2.240	2.320	1,880,000	4,296,218	2.2852	1.355	1.355	1.361	1.337	1.384	3,150,419	1.3637	-2.58%
2019-02-18	0	2.330	2.300	2.330	2.150	2.330	2,170,000	4,925,655	2.2699	1.390	1.373	1.390	1.283	1.390	3,636,387	1.3545	4.02%
2019-02-15	0	2.240	2.240	2.260	2.240	2.370	5,819,000	13,323,015	2.2896	1.337	1.337	1.349	1.337	1.414	9,751,216	1.3663	-4.68%
2019-02-14	0	2.350	2.340	2.350	2.320	2.390	1,873,000	4,394,130	2.3460	1.402	1.396	1.402	1.384	1.426	3,138,688	1.4000	-2.49%
2019-02-13	0	2.410	2.390	2.410	2.320	2.420	2,049,037	4,850,091	2.3670	1.438	1.426	1.438	1.384	1.444	3,433,683	1.4125	2.99%
2019-02-12	0	2.340	2.340	2.370	2.300	2.370	2,953,000	6,910,041	2.3400	1.396	1.396	1.414	1.373	1.414	4,948,503	1.3964	-1.27%
2019-02-11	0	2.370	2.360	2.370	2.300	2.390	2,105,000	4,944,718	2.3490	1.414	1.408	1.414	1.373	1.426	3,527,463	1.4018	2.16%
2019-02-08	0	2.320	2.320	2.340	2.220	2.350	1,359,000	3,122,580	2.2977	1.384	1.384	1.396	1.325	1.402	2,277,350	1.3711	2.20%
2019-02-04	0	2.270	2.270	2.290	2.220	2.300	226,000	511,170	2.2618	1.355	1.355	1.367	1.325	1.373	378,721	1.3497	0.44%
2019-02-01	0	2.260	2.250	2.260	2.230	2.320	832,000	1,900,250	2.2840	1.349	1.343	1.349	1.331	1.384	1,394,228	1.3629	-0.88%
2019-01-31	0	2.280	2.270	2.280	2.260	2.300	1,247,000	2,845,125	2.2816	1.361	1.355	1.361	1.349	1.373	2,089,666	1.3615	0.00%
2019-01-30	0	2.280	2.260	2.280	2.160	2.310	2,866,000	6,456,782	2.2529	1.361	1.349	1.361	1.289	1.378	4,802,713	1.3444	2.70%
2019-01-29	0	2.220	2.210	2.220	2.160	2.220	1,190,000	2,615,330	2.1978	1.325	1.319	1.325	1.289	1.325	1,994,148	1.3115	1.37%
2019-01-28	0	2.190	2.180	2.190	2.150	2.220	2,121,000	4,646,791	2.1908	1.307	1.301	1.307	1.283	1.325	3,554,275	1.3074	0.46%
2019-01-25	0	2.180	2.160	2.180	2.090	2.180	2,042,000	4,392,519	2.1511	1.301	1.289	1.301	1.247	1.301	3,421,891	1.2837	2.83%
2019-01-24	0	2.120	2.100	2.120	2.050	2.140	1,238,000	2,612,490	2.1103	1.265	1.253	1.265	1.223	1.277	2,074,584	1.2593	2.42%
2019-01-23	0	2.070	2.050	2.070	2.040	2.080	750,000	1,546,240	2.0617	1.235	1.223	1.235	1.217	1.241	1,256,816	1.2303	0.98%
2019-01-22	0	2.050	2.040	2.050	2.020	2.130	1,648,375	3,383,900	2.0529	1.223	1.217	1.223	1.205	1.271	2,762,272	1.2250	-2.38%
2019-01-21	0	2.100	2.090	2.100	2.070	2.130	646,006	1,361,902	2.1082	1.253	1.247	1.253	1.235	1.271	1,082,547	1.2581	0.96%
2019-01-18	0	2.080	2.080	2.100	2.020	2.100	2,737,000	5,646,720	2.0631	1.241	1.241	1.253	1.205	1.253	4,586,540	1.2312	-0.48%
2019-01-17	0	2.090	2.090	2.100	2.080	2.150	1,289,000	2,728,830	2.1170	1.247	1.247	1.253	1.241	1.283	2,160,048	1.2633	-1.88%
2019-01-16	0	2.130	2.100	2.130	2.010	2.140	2,809,000	5,885,330	2.0952	1.271	1.253	1.271	1.199	1.277	4,707,195	1.2503	5.45%
2019-01-15	0	2.020	2.020	2.040	1.950	2.050	2,308,000	4,629,470	2.0058	1.205	1.205	1.217	1.164	1.223	3,867,641	1.1970	3.06%
2019-01-14	0	1.960	1.940	1.960	1.910	1.970	1,871,000	3,641,845	1.9465	1.170	1.158	1.170	1.140	1.176	3,135,337	1.1615	2.08%
2019-01-11	0	1.920	1.920	1.930	1.890	1.950	2,081,000	3,974,150	1.9097	1.146	1.146	1.152	1.128	1.164	3,487,245	1.1396	-0.52%
2019-01-10	0	1.930	1.930	1.940	1.910	1.950	494,800	957,340	1.9348	1.152	1.152	1.158	1.140	1.164	829,163	1.1546	-0.52%
2019-01-09	0	1.940	1.920	1.940	1.890	1.950	1,456,000	2,802,620	1.9249	1.158	1.146	1.158	1.128	1.164	2,439,899	1.1487	3.19%
2019-01-08	0	1.880	1.870	1.880	1.870	1.900	828,000	1,556,300	1.8796	1.122	1.116	1.122	1.116	1.134	1,387,525	1.1216	0.00%
2019-01-07	0	1.880	1.880	1.890	1.840	1.900	1,803,300	3,392,710	1.8814	1.122	1.122	1.128	1.098	1.134	3,021,888	1.1227	0.00%
2019-01-04	0	1.880	1.880	1.900	1.800	1.890	1,960,000	3,650,280	1.8624	1.122	1.122	1.134	1.074	1.128	3,284,479	1.1114	1.62%
2019-01-03	0	1.850	1.850	1.870	1.830	1.920	1,061,000	1,991,210	1.8767	1.104	1.104	1.116	1.092	1.146	1,777,976	1.1199	-1.60%
2019-01-02	0	1.880	1.870	1.880	1.860	1.960	1,628,100	3,067,996	1.8844	1.122	1.116	1.122	1.110	1.170	2,728,296	1.1245	-1.57%
2018-12-31	0	1.910	1.910	1.950	1.840	1.940	319,000	611,090	1.9156	1.140	1.140	1.164	1.098	1.158	534,566	1.1432	-0.52%
2018-12-28	0	1.920	1.920	1.940	1.860	1.930	133,000	252,330	1.8972	1.146	1.146	1.158	1.110	1.152	222,875	1.1322	1.05%
2018-12-27	0	1.900	1.880	1.900	1.850	1.950	222,000	425,270	1.9156	1.134	1.122	1.134	1.104	1.164	372,018	1.1431	-0.52%
2018-12-24	0	1.910	1.910	1.920	1.900	1.920	445,000	848,308	1.9063	1.140	1.140	1.146	1.134	1.146	745,711	1.1376	-1.04%
2018-12-21	0	1.930	1.920	1.930	1.900	2.010	2,120,000	4,130,590	1.9484	1.152	1.146	1.152	1.134	1.199	3,552,600	1.1627	-3.98%
2018-12-20	0	2.010	2.010	2.030	1.990	2.040	1,102,000	2,221,953	2.0163	1.199	1.199	1.211	1.188	1.217	1,846,682	1.2032	-1.95%
2018-12-19	0	2.050	2.030	2.050	2.020	2.060	436,025	890,589	2.0425	1.223	1.211	1.223	1.205	1.229	730,671	1.2189	-0.49%
2018-12-18	0	2.060	2.040	2.060	2.000	2.100	2,018,100	4,130,599	2.0468	1.229	1.217	1.229	1.193	1.253	3,381,840	1.2214	-2.37%
2018-12-17	0	2.110	2.110	2.140	2.100	2.140	606,600	1,287,038	2.1217	1.259	1.259	1.277	1.253	1.277	1,016,513	1.2661	-2.31%
2018-12-14	0	2.160	2.160	2.180	2.160	2.230	497,000	1,084,550	2.1822	1.289	1.289	1.301	1.289	1.331	832,850	1.3022	-2.70%
2018-12-13	0	2.220	2.200	2.220	2.140	2.220	2,487,625	5,438,263	2.1861	1.325	1.313	1.325	1.277	1.325	4,168,649	1.3046	3.74%
2018-12-12	0	2.140	2.120	2.140	2.080	2.150	1,038,000	2,203,133	2.1225	1.277	1.265	1.277	1.241	1.283	1,739,433	1.2666	2.88%
2018-12-11	0	2.080	2.060	2.080	2.030	2.100	804,000	1,653,236	2.0563	1.241	1.229	1.241	1.211	1.253	1,347,307	1.2271	0.97%
2018-12-10	0	2.060	2.060	2.090	2.000	2.090	2,145,000	4,412,900	2.0573	1.229	1.229	1.247	1.193	1.247	3,594,493	1.2277	-2.37%
2018-12-07	0	2.110	2.090	2.110	2.070	2.140	856,000	1,799,770	2.1025	1.259	1.247	1.259	1.235	1.277	1,434,446	1.2547	0.48%
2018-12-06	0	2.100	2.100	2.130	2.070	2.140	1,968,000	4,132,670	2.0999	1.253	1.253	1.271	1.235	1.277	3,297,885	1.2531	-3.67%
2018-12-05	0	2.180	2.140	2.190	2.100	2.190	1,073,000	2,299,580	2.1431	1.301	1.277	1.307	1.253	1.307	1,798,085	1.2789	1.40%
2018-12-04	0	2.150	2.130	2.160	2.110	2.180	1,918,000	4,116,970	2.1465	1.283	1.271	1.289	1.259	1.301	3,214,097	1.2809	0.00%
2018-12-03	0	2.150	2.150	2.160	2.100	2.160	2,465,150	5,273,975	2.1394	1.283	1.283	1.289	1.253	1.289	4,130,986	1.2767	3.86%
2018-11-30	0	2.070	2.060	2.070	2.020	2.090	2,257,000	4,648,500	2.0596	1.235	1.229	1.235	1.205	1.247	3,782,178	1.2291	2.48%
2018-11-29	0	2.020	2.010	2.020	2.010	2.080	1,976,000	4,012,540	2.0306	1.205	1.199	1.205	1.199	1.241	3,311,291	1.2118	-1.46%
2018-11-28	0	2.050	2.030	2.050	1.990	2.060	2,589,000	5,247,080	2.0267	1.223	1.211	1.223	1.188	1.229	4,338,529	1.2094	2.50%
2018-11-27	0	2.000	1.980	2.000	1.970	2.010	1,606,000	3,193,710	1.9886	1.193	1.182	1.193	1.176	1.199	2,691,262	1.1867	0.00%
2018-11-26	0	2.000	1.980	2.000	1.960	2.030	922,000	1,842,050	1.9979	1.193	1.182	1.193	1.170	1.211	1,545,046	1.1922	1.52%
2018-11-23	0	1.970	1.960	1.970	1.950	2.010	1,831,000	3,604,120	1.9684	1.176	1.170	1.176	1.164	1.199	3,068,307	1.1746	-1.01%
2018-11-22	0	1.990	1.990	2.000	1.980	2.060	1,412,000	2,827,885	2.0028	1.188	1.188	1.193	1.182	1.229	2,366,165	1.1951	-1.97%
2018-11-21	0	2.030	2.030	2.040	1.950	2.040	1,122,000	2,245,110	2.0010	1.211	1.211	1.217	1.164	1.217	1,880,197	1.1941	2.53%
2018-11-20	0	1.980	1.980	2.000	1.970	2.040	2,064,000	4,120,780	1.9965	1.182	1.182	1.193	1.176	1.217	3,458,757	1.1914	-1.49%
2018-11-19	0	2.010	2.010	2.030	1.960	2.030	2,201,000	4,415,257	2.0060	1.199	1.199	1.211	1.170	1.211	3,688,336	1.1971	1.52%
2018-11-16	0	1.980	1.970	1.980	1.900	2.010	2,636,000	5,193,923	1.9704	1.182	1.176	1.182	1.134	1.199	4,417,289	1.1758	2.59%
2018-11-15	0	1.930	1.920	1.930	1.870	1.940	2,213,000	4,247,532	1.9194	1.152	1.146	1.152	1.116	1.158	3,708,445	1.1454	1.05%
2018-11-14	0	1.910	1.910	1.930	1.870	1.960	2,332,000	4,474,245	1.9186	1.140	1.140	1.152	1.116	1.170	3,907,860	1.1449	2.14%
2018-11-13	0	1.870	1.860	1.870	1.800	1.880	2,917,010	5,424,748	1.8597	1.116	1.110	1.116	1.074	1.122	4,888,193	1.1098	0.54%
2018-11-12	0	1.860	1.860	1.870	1.830	1.880	1,527,000	2,844,753	1.8630	1.110	1.110	1.116	1.092	1.122	2,558,877	1.1117	-1.06%
2018-11-09	0	1.880	1.880	1.890	1.860	1.920	2,257,000	4,256,920	1.8861	1.122	1.122	1.128	1.110	1.146	3,782,178	1.1255	-3.09%
2018-11-08	0	1.940	1.920	1.940	1.920	1.960	2,556,300	4,963,844	1.9418	1.158	1.146	1.158	1.146	1.170	4,283,731	1.1588	1.57%
2018-11-07	0	1.910	1.900	1.910	1.890	1.950	2,443,000	4,708,385	1.9273	1.140	1.134	1.140	1.128	1.164	4,093,868	1.1501	1.06%
2018-11-06	0	1.890	1.890	1.910	1.880	1.930	2,236,000	4,250,354	1.9009	1.128	1.128	1.140	1.122	1.152	3,746,987	1.1343	-0.53%
2018-11-05	0	1.900	1.900	1.910	1.880	1.950	1,032,000	1,966,950	1.9060	1.134	1.134	1.140	1.122	1.164	1,729,379	1.1374	-1.04%
2018-11-02	0	1.920	1.920	1.930	1.900	1.980	5,380,000	10,358,112	1.9253	1.146	1.146	1.152	1.134	1.182	9,015,559	1.1489	2.13%
2018-11-01	0	1.880	1.880	1.900	1.820	1.920	6,183,000	11,586,687	1.8740	1.122	1.122	1.134	1.086	1.146	10,361,190	1.1183	4.44%
2018-10-31	0	1.800	1.800	1.810	1.790	1.830	2,877,000	5,215,970	1.8130	1.074	1.074	1.080	1.068	1.092	4,821,146	1.0819	0.00%
2018-10-30	0	1.800	1.800	1.810	1.710	1.810	3,492,000	6,186,400	1.7716	1.074	1.074	1.080	1.020	1.080	5,851,735	1.0572	1.12%
2018-10-29	0	1.780	1.770	1.780	1.760	1.870	1,821,000	3,260,040	1.7902	1.062	1.056	1.062	1.050	1.116	3,051,549	1.0683	-2.20%
2018-10-26	0	1.820	1.800	1.820	1.800	1.880	3,500,000	6,435,710	1.8388	1.086	1.074	1.086	1.074	1.122	5,865,141	1.0973	0.00%
2018-10-25	0	1.820	1.820	1.840	1.770	1.850	3,480,000	6,337,501	1.8211	1.086	1.086	1.098	1.056	1.104	5,831,626	1.0867	0.00%
2018-10-24	0	1.820	1.790	1.820	1.780	1.850	3,087,000	5,585,530	1.8094	1.086	1.068	1.086	1.062	1.104	5,173,054	1.0797	-0.55%
2018-10-23	0	1.830	1.810	1.830	1.810	1.920	4,081,000	7,560,705	1.8527	1.092	1.080	1.092	1.080	1.146	6,838,754	1.1056	-3.68%
2018-10-22	0	1.900	1.900	1.920	1.810	1.930	7,144,000	13,427,691	1.8796	1.134	1.134	1.146	1.080	1.152	11,971,590	1.1216	5.56%
2018-10-19	0	1.800	1.790	1.800	1.760	1.860	15,736,000	28,426,846	1.8065	1.074	1.068	1.074	1.050	1.110	26,369,673	1.0780	-3.74%
2018-10-18	0	1.870	1.860	1.870	1.830	1.890	717,000	1,339,224	1.8678	1.116	1.110	1.116	1.092	1.128	1,201,516	1.1146	0.00%
2018-10-16	0	1.870	1.860	1.870	1.830	1.930	2,386,000	4,467,492	1.8724	1.116	1.110	1.116	1.092	1.152	3,998,350	1.1173	-2.09%
2018-10-15	0	1.910	1.890	1.910	1.870	1.980	1,705,000	3,268,320	1.9169	1.140	1.128	1.140	1.116	1.182	2,857,161	1.1439	-3.54%
2018-10-12	0	1.980	1.960	1.980	1.860	1.980	4,295,000	8,279,235	1.9276	1.182	1.170	1.182	1.110	1.182	7,197,366	1.1503	2.59%
2018-10-11	0	1.930	1.920	1.930	1.910	2.020	3,946,000	7,727,754	1.9584	1.152	1.146	1.152	1.140	1.205	6,612,527	1.1687	-6.31%
2018-10-10	0	2.060	2.060	2.080	2.060	2.220	6,444,000	13,485,695	2.0928	1.229	1.229	1.241	1.229	1.325	10,798,562	1.2488	-5.50%
2018-10-09	0	2.180	2.150	2.180	2.150	2.260	2,807,000	6,138,990	2.1870	1.301	1.283	1.301	1.283	1.349	4,703,843	1.3051	-0.46%
2018-10-08	0	2.190	2.180	2.190	2.140	2.260	3,365,426	7,336,262	2.1799	1.307	1.301	1.307	1.277	1.349	5,639,628	1.3008	-0.90%
2018-10-05	0	2.210	2.210	2.230	2.200	2.300	2,107,000	4,676,899	2.2197	1.319	1.319	1.331	1.313	1.373	3,530,815	1.3246	-3.91%
2018-10-04	0	2.300	2.280	2.300	2.280	2.370	960,000	2,201,920	2.2937	1.373	1.361	1.373	1.361	1.414	1,608,724	1.3687	-1.29%
2018-10-03	0	2.330	2.310	2.330	2.300	2.350	466,000	1,082,700	2.3234	1.390	1.378	1.390	1.373	1.402	780,902	1.3865	-1.27%
2018-10-02	0	2.360	2.300	2.360	2.300	2.400	1,334,000	3,107,420	2.3294	1.408	1.373	1.408	1.373	1.432	2,235,457	1.3901	-2.48%
2018-09-28	0	2.420	2.380	2.420	2.300	2.430	3,042,900	7,173,177	2.3573	1.444	1.420	1.444	1.373	1.450	5,099,153	1.4067	0.83%
2018-09-27	0	2.400	2.370	2.400	2.370	2.420	1,036,000	2,481,655	2.3954	1.432	1.414	1.432	1.414	1.444	1,736,082	1.4295	-0.83%
2018-09-26	0	2.420	2.410	2.420	2.410	2.500	2,130,000	5,233,794	2.4572	1.444	1.438	1.444	1.438	1.492	3,569,357	1.4663	-1.63%
2018-09-24	0	2.460	2.460	2.480	2.450	2.550	1,045,000	2,589,520	2.4780	1.468	1.468	1.480	1.462	1.522	1,751,163	1.4787	-5.02%
2018-09-21	0	2.590	2.570	2.590	2.460	2.600	2,046,000	5,207,052	2.5450	1.546	1.534	1.546	1.468	1.552	3,428,594	1.5187	3.19%
2018-09-20	0	2.510	2.510	2.520	2.450	2.540	695,000	1,728,280	2.4867	1.498	1.498	1.504	1.462	1.516	1,164,649	1.4839	0.00%
2018-09-19	0	2.510	2.510	2.520	2.400	2.520	2,032,000	5,044,415	2.4825	1.498	1.498	1.504	1.432	1.504	3,405,133	1.4814	3.29%
2018-09-18	0	2.430	2.400	2.430	2.370	2.490	1,298,000	3,120,435	2.4040	1.450	1.432	1.450	1.414	1.486	2,175,129	1.4346	0.83%
2018-09-17	0	2.410	2.390	2.430	2.400	2.480	189,000	457,250	2.4193	1.438	1.426	1.450	1.432	1.480	316,718	1.4437	-2.03%
2018-09-14	0	2.460	2.440	2.460	2.430	2.550	888,000	2,201,600	2.4793	1.468	1.456	1.468	1.450	1.522	1,488,070	1.4795	-0.81%
2018-09-13	0	2.480	2.470	2.500	2.360	2.520	1,892,072	4,606,334	2.4345	1.480	1.474	1.492	1.408	1.504	3,170,648	1.4528	4.20%
2018-09-12	0	2.380	2.360	2.380	2.360	2.440	1,570,250	3,761,390	2.3954	1.420	1.408	1.420	1.408	1.456	2,631,354	1.4295	-2.86%
2018-09-11	0	2.450	2.420	2.450	2.410	2.590	1,197,000	2,940,320	2.4564	1.462	1.444	1.462	1.438	1.546	2,005,878	1.4659	-2.78%
2018-09-10	0	2.520	2.520	2.580	2.360	2.630	3,358,000	8,424,460	2.5088	1.504	1.504	1.540	1.408	1.569	5,627,184	1.4971	-5.97%
2018-09-07	0	2.680	2.670	2.680	2.440	2.750	2,795,000	7,209,620	2.5795	1.599	1.593	1.599	1.456	1.641	4,683,734	1.5393	7.63%
2018-09-06	0	2.490	2.480	2.500	2.480	2.580	755,000	1,899,070	2.5153	1.486	1.480	1.492	1.480	1.540	1,265,195	1.5010	-1.58%
2018-09-05	0	2.530	2.530	2.540	2.520	2.620	1,537,048	3,908,839	2.5431	1.510	1.510	1.516	1.504	1.563	2,575,715	1.5176	-4.17%
2018-09-04	0	2.640	2.580	2.640	2.560	2.660	507,000	1,315,580	2.5948	1.575	1.540	1.575	1.528	1.587	849,608	1.5485	0.76%
2018-09-03	0	2.620	2.590	2.620	2.560	2.620	659,000	1,697,420	2.5758	1.563	1.546	1.563	1.528	1.563	1,104,322	1.5371	0.00%
2018-08-31	0	2.620	2.600	2.640	2.600	2.660	739,072	1,937,007	2.6209	1.563	1.552	1.575	1.552	1.587	1,238,503	1.5640	0.00%
2018-08-30	0	2.620	2.620	2.660	2.620	2.740	1,130,000	2,998,000	2.6531	1.563	1.563	1.587	1.563	1.635	1,893,603	1.5832	-2.24%
2018-08-29	0	2.680	2.680	2.720	2.660	2.730	770,000	2,071,130	2.6898	1.599	1.599	1.623	1.587	1.629	1,290,331	1.6051	0.37%
2018-08-28	0	2.670	2.650	2.700	2.650	2.730	1,496,600	4,023,048	2.6881	1.593	1.581	1.611	1.581	1.629	2,507,934	1.6041	-1.84%
2018-08-27	0	2.720	2.700	2.740	2.660	2.770	664,000	1,812,810	2.7301	1.623	1.611	1.635	1.587	1.653	1,112,701	1.6292	0.37%
2018-08-24	0	2.710	2.710	2.720	2.660	2.740	1,573,000	4,243,520	2.6977	1.617	1.617	1.623	1.587	1.635	2,635,962	1.6099	-2.52%
2018-08-23	0	2.780	2.760	2.780	2.750	2.810	822,000	2,289,980	2.7859	1.659	1.647	1.659	1.641	1.677	1,377,470	1.6625	-0.36%
2018-08-22	0	2.790	2.760	2.800	2.700	2.820	1,353,000	3,757,410	2.7771	1.665	1.647	1.671	1.611	1.683	2,267,296	1.6572	0.00%
2018-08-21	0	2.790	2.790	2.820	2.690	2.820	1,670,000	4,622,560	2.7680	1.665	1.665	1.683	1.605	1.683	2,798,510	1.6518	1.82%
2018-08-20	0	2.740	2.730	2.740	2.630	2.740	780,000	2,109,600	2.7046	1.635	1.629	1.635	1.569	1.635	1,307,089	1.6140	3.40%
2018-08-17	0	2.650	2.650	2.660	2.650	2.750	784,000	2,115,028	2.6977	1.581	1.581	1.587	1.581	1.641	1,313,792	1.6099	-2.21%
2018-08-16	0	2.710	2.680	2.710	2.580	2.710	1,671,048	4,443,124	2.6589	1.617	1.599	1.617	1.540	1.617	2,800,266	1.5867	0.74%
2018-08-15	0	2.690	2.680	2.690	2.680	2.780	1,007,800	2,754,654	2.7333	1.605	1.599	1.605	1.599	1.659	1,688,825	1.6311	-2.54%
2018-08-14	0	2.760	2.760	2.770	2.710	2.820	1,175,000	3,262,946	2.7770	1.647	1.647	1.653	1.617	1.683	1,969,012	1.6571	-1.78%
2018-08-13	0	2.810	2.790	2.810	2.720	2.810	538,000	1,492,320	2.7738	1.677	1.665	1.677	1.623	1.677	901,556	1.6553	-2.43%
2018-08-10	0	2.880	2.870	2.880	2.820	2.930	1,207,000	3,479,062	2.8824	1.719	1.713	1.719	1.683	1.748	2,022,636	1.7201	2.49%
2018-08-09	0	2.810	2.790	2.810	2.620	2.880	2,051,000	5,724,990	2.7913	1.677	1.665	1.677	1.563	1.719	3,436,973	1.6657	4.85%
2018-08-08	0	2.680	2.620	2.690	2.590	2.710	1,414,000	3,729,860	2.6378	1.599	1.563	1.605	1.546	1.617	2,369,517	1.5741	0.75%
2018-08-07	0	2.660	2.660	2.690	2.580	2.700	2,405,000	6,374,325	2.6504	1.587	1.587	1.605	1.540	1.611	4,030,190	1.5816	1.92%
2018-08-06	0	2.610	2.610	2.630	2.540	2.720	4,402,000	11,507,670	2.6142	1.558	1.558	1.569	1.516	1.623	7,376,671	1.5600	-4.40%
2018-08-03	0	2.730	2.720	2.730	2.680	2.750	2,796,000	7,583,885	2.7124	1.629	1.623	1.629	1.599	1.641	4,685,410	1.6186	0.37%
2018-08-02	0	2.720	2.720	2.730	2.690	2.820	1,857,000	5,058,245	2.7239	1.623	1.623	1.629	1.605	1.683	3,111,876	1.6255	-2.51%
2018-08-01	0	2.790	2.780	2.790	2.780	2.890	1,360,250	3,823,877	2.8112	1.665	1.659	1.665	1.659	1.725	2,279,445	1.6775	-2.11%
2018-07-31	0	2.850	2.840	2.850	2.800	2.870	1,337,000	3,794,045	2.8377	1.701	1.695	1.701	1.671	1.713	2,240,484	1.6934	-0.70%
2018-07-30	0	2.870	2.870	2.890	2.850	2.950	2,013,000	5,790,770	2.8767	1.713	1.713	1.725	1.701	1.760	3,373,294	1.7167	-2.71%
2018-07-27	0	2.950	2.950	2.980	2.910	2.980	446,000	1,320,880	2.9616	1.760	1.760	1.778	1.737	1.778	747,387	1.7673	0.00%
2018-07-26	0	2.950	2.930	2.950	2.900	2.950	879,000	2,576,380	2.9310	1.760	1.748	1.760	1.731	1.760	1,472,988	1.7491	2.08%
2018-07-25	0	2.890	2.890	2.930	2.870	2.950	714,000	2,079,550	2.9125	1.725	1.725	1.748	1.713	1.760	1,196,489	1.7380	-0.69%
2018-07-24	0	2.910	2.910	2.920	2.820	2.940	2,266,872	6,556,037	2.8921	1.737	1.737	1.742	1.683	1.754	3,798,721	1.7259	3.93%
2018-07-23	0	2.800	2.800	2.820	2.750	2.850	1,979,000	5,546,586	2.8027	1.671	1.671	1.683	1.641	1.701	3,316,318	1.6725	0.00%
2018-07-20	0	2.800	2.790	2.810	2.700	2.850	2,591,000	7,182,795	2.7722	1.671	1.665	1.677	1.611	1.701	4,341,880	1.6543	0.72%
2018-07-19	0	2.780	2.780	2.800	2.770	2.850	1,263,000	3,550,960	2.8115	1.659	1.659	1.671	1.653	1.701	2,116,478	1.6778	-2.46%
2018-07-18	0	2.850	2.850	2.860	2.810	2.900	881,004	2,510,255	2.8493	1.701	1.701	1.707	1.677	1.731	1,476,346	1.7003	-1.72%
2018-07-17	0	2.900	2.890	2.900	2.840	2.900	460,000	1,323,255	2.8766	1.731	1.725	1.731	1.695	1.731	770,847	1.7166	-1.02%
2018-07-16	0	2.930	2.910	2.930	2.840	2.950	826,000	2,386,070	2.8887	1.748	1.737	1.748	1.695	1.760	1,384,173	1.7238	0.69%
2018-07-13	0	2.910	2.900	2.910	2.890	2.980	851,000	2,495,940	2.9329	1.737	1.731	1.737	1.725	1.778	1,426,067	1.7502	-1.02%
2018-07-12	0	2.940	2.930	2.940	2.860	2.970	1,196,200	3,485,026	2.9134	1.754	1.748	1.754	1.707	1.772	2,004,538	1.7386	1.73%
2018-07-11	0	2.890	2.880	2.890	2.840	2.920	1,428,000	4,109,430	2.8778	1.725	1.719	1.725	1.695	1.742	2,392,977	1.7173	-1.37%
2018-07-10	0	2.930	2.930	2.960	2.890	3.020	1,930,025	5,639,532	2.9220	1.748	1.748	1.766	1.725	1.802	3,234,248	1.7437	-2.01%
2018-07-09	0	2.990	2.950	2.990	2.850	3.020	1,664,000	4,922,150	2.9580	1.784	1.760	1.784	1.701	1.802	2,788,456	1.7652	4.18%
2018-07-06	0	2.870	2.860	2.870	2.790	2.940	2,010,795	5,755,839	2.8625	1.713	1.707	1.713	1.665	1.754	3,369,599	1.7082	-2.05%
2018-07-05	0	2.930	2.920	2.930	2.850	2.990	1,565,000	4,551,580	2.9084	1.748	1.742	1.748	1.701	1.784	2,622,556	1.7356	0.69%
2018-07-04	0	2.910	2.910	2.920	2.880	2.940	3,319,000	9,663,090	2.9114	1.737	1.737	1.742	1.719	1.754	5,561,829	1.7374	-0.68%
2018-07-03	0	2.930	2.930	2.940	2.740	2.950	4,856,000	13,854,150	2.8530	1.748	1.748	1.754	1.635	1.760	8,137,464	1.7025	0.69%
2018-06-29	0	2.910	2.900	2.910	2.850	3.000	6,390,000	18,765,340	2.9367	1.737	1.731	1.737	1.701	1.790	10,708,072	1.7524	0.34%
2018-06-28	0	2.900	2.900	2.920	2.860	3.010	2,386,436	6,955,461	2.9146	1.731	1.731	1.742	1.707	1.796	3,999,081	1.7393	-2.03%
2018-06-27	0	2.960	2.940	2.960	2.870	3.100	4,834,436	14,232,507	2.9440	1.766	1.754	1.766	1.713	1.850	8,101,328	1.7568	-1.33%
2018-06-26	0	3.000	3.000	3.010	2.940	3.080	2,598,000	7,775,860	2.9930	1.790	1.790	1.796	1.754	1.838	4,353,610	1.7861	-2.28%
2018-06-25	0	3.070	3.070	3.080	3.040	3.300	2,453,000	7,695,490	3.1372	1.832	1.832	1.838	1.814	1.969	4,110,626	1.8721	-4.95%
2018-06-22	0	3.230	3.230	3.270	3.160	3.280	1,818,954	5,847,603	3.2148	1.927	1.927	1.951	1.886	1.957	3,048,120	1.9184	0.94%
2018-06-21	0	3.200	3.200	3.220	3.190	3.350	1,582,000	5,146,000	3.2528	1.910	1.910	1.922	1.904	1.999	2,651,044	1.9411	0.00%
2018-06-20	0	3.200	3.200	3.220	3.170	3.280	808,000	2,596,630	3.2137	1.910	1.910	1.922	1.892	1.957	1,354,010	1.9177	-0.62%
2018-06-19	0	3.220	3.210	3.220	3.120	3.330	3,075,003	9,839,159	3.1997	1.922	1.916	1.922	1.862	1.987	5,152,950	1.9094	-2.13%
2018-06-15	0	3.290	3.290	3.300	3.260	3.480	3,815,000	12,801,460	3.3556	1.963	1.963	1.969	1.945	2.077	6,393,004	2.0024	-3.80%
2018-06-14	0	3.420	3.420	3.430	3.400	3.540	3,399,000	11,756,155	3.4587	2.041	2.041	2.047	2.029	2.112	5,695,890	2.0640	-3.93%
2018-06-13	0	3.560	3.550	3.560	3.540	3.590	486,000	1,734,650	3.5692	2.124	2.118	2.124	2.112	2.142	814,417	2.1299	-0.28%
2018-06-12	0	3.570	3.560	3.570	3.520	3.650	2,390,000	8,524,100	3.5666	2.130	2.124	2.130	2.101	2.178	4,005,053	2.1283	-0.83%
2018-06-11	0	3.600	3.590	3.600	3.570	3.670	747,000	2,695,850	3.6089	2.148	2.142	2.148	2.130	2.190	1,251,789	2.1536	-1.64%
2018-06-08	0	3.660	3.650	3.660	3.630	3.710	829,000	3,033,484	3.6592	2.184	2.178	2.184	2.166	2.214	1,389,201	2.1836	-1.61%
2018-06-07	0	3.720	3.700	3.720	3.680	3.740	998,154	3,707,425	3.7143	2.220	2.208	2.220	2.196	2.232	1,672,661	2.2165	1.09%
2018-06-06	0	3.680	3.680	3.720	3.680	3.770	1,022,000	3,809,895	3.7279	2.196	2.196	2.220	2.196	2.250	1,712,621	2.2246	-1.60%
2018-06-05	0	3.740	3.730	3.740	3.680	3.760	1,218,250	4,526,737	3.7158	2.232	2.226	2.232	2.196	2.244	2,041,488	2.2174	-0.53%
2018-06-04	0	3.760	3.740	3.760	3.690	3.820	2,709,125	10,101,943	3.7289	2.244	2.232	2.244	2.202	2.280	4,539,829	2.2252	1.08%
2018-06-01	0	3.720	3.700	3.720	3.650	3.770	1,917,800	7,135,715	3.7208	2.220	2.208	2.220	2.178	2.250	3,213,762	2.2204	-0.53%
2018-05-31	0	3.740	3.720	3.740	3.470	3.740	4,659,000	16,965,010	3.6413	2.232	2.220	2.232	2.071	2.232	7,807,340	2.1730	6.86%
2018-05-30	0	3.500	3.480	3.500	3.460	3.610	1,906,000	6,663,610	3.4961	2.089	2.077	2.089	2.065	2.154	3,193,988	2.0863	-3.05%
2018-05-29	0	3.610	3.570	3.610	3.550	3.650	1,867,000	6,685,330	3.5808	2.154	2.130	2.154	2.118	2.178	3,128,634	2.1368	-0.28%
2018-05-28	0	3.620	3.610	3.640	3.570	3.640	1,021,000	3,684,540	3.6088	2.160	2.154	2.172	2.130	2.172	1,710,945	2.1535	0.84%
2018-05-25	0	3.590	3.570	3.590	3.560	3.700	2,156,000	7,802,150	3.6188	2.142	2.130	2.142	2.124	2.208	3,612,927	2.1595	-1.10%
2018-05-24	0	3.780	3.780	3.790	3.750	3.820	1,737,000	6,583,885	3.7904	2.166	2.166	2.172	2.149	2.189	3,031,066	2.1721	-1.05%
2018-05-23	0	3.820	3.810	3.820	3.770	3.870	1,827,000	6,943,645	3.8006	2.189	2.183	2.189	2.160	2.218	3,188,116	2.1780	-1.04%
2018-05-21	0	3.860	3.860	3.900	3.860	3.950	1,408,000	5,501,560	3.9074	2.212	2.212	2.235	2.212	2.264	2,456,961	2.2392	-1.03%
2018-05-18	0	3.900	3.890	3.900	3.810	3.900	2,414,000	9,330,345	3.8651	2.235	2.229	2.235	2.183	2.235	4,212,431	2.2150	1.30%
2018-05-17	0	3.850	3.850	3.860	3.750	3.880	2,132,000	8,172,480	3.8332	2.206	2.206	2.212	2.149	2.223	3,720,341	2.1967	-0.26%
2018-05-16	0	3.860	3.850	3.860	3.730	3.910	1,875,000	7,180,525	3.8296	2.212	2.206	2.212	2.138	2.241	3,271,876	2.1946	2.12%
2018-05-15	0	3.780	3.780	3.800	3.750	3.820	1,956,000	7,392,580	3.7794	2.166	2.166	2.178	2.149	2.189	3,413,221	2.1659	-0.53%
2018-05-14	0	3.800	3.780	3.800	3.740	3.830	3,548,050	13,411,527	3.7800	2.178	2.166	2.178	2.143	2.195	6,191,349	2.1662	1.33%
2018-05-11	0	3.750	3.750	3.760	3.710	3.820	3,939,000	14,861,385	3.7729	2.149	2.149	2.155	2.126	2.189	6,873,557	2.1621	1.08%
2018-05-10	0	3.710	3.700	3.710	3.650	3.720	2,052,000	7,582,680	3.6953	2.126	2.120	2.126	2.092	2.132	3,580,741	2.1176	0.82%
2018-05-09	0	3.680	3.670	3.680	3.650	3.700	1,573,600	5,784,778	3.6761	2.109	2.103	2.109	2.092	2.120	2,745,933	2.1067	-0.81%
2018-05-08	0	3.710	3.700	3.710	3.640	3.760	2,012,000	7,474,230	3.7148	2.126	2.120	2.126	2.086	2.155	3,510,941	2.1288	1.92%
2018-05-07	0	3.640	3.640	3.670	3.620	3.690	1,842,000	6,730,795	3.6541	2.086	2.086	2.103	2.074	2.115	3,214,291	2.0940	-0.82%
2018-05-04	0	3.670	3.670	3.690	3.660	3.740	2,153,000	7,931,742	3.6840	2.103	2.103	2.115	2.097	2.143	3,756,986	2.1112	-1.61%
2018-05-03	0	3.730	3.700	3.730	3.650	3.780	3,169,000	11,724,930	3.6999	2.138	2.120	2.138	2.092	2.166	5,529,907	2.1203	0.54%
2018-05-02	0	3.710	3.690	3.710	3.620	3.720	4,461,000	16,404,851	3.6774	2.126	2.115	2.126	2.074	2.132	7,784,448	2.1074	1.37%
2018-04-30	0	3.660	3.640	3.660	3.560	3.670	1,689,000	6,115,175	3.6206	2.097	2.086	2.097	2.040	2.103	2,947,306	2.0748	0.83%
2018-04-27	0	3.630	3.610	3.630	3.580	3.650	1,106,000	3,995,755	3.6128	2.080	2.069	2.080	2.052	2.092	1,929,971	2.0704	-0.27%
2018-04-26	0	3.640	3.630	3.640	3.600	3.690	2,524,000	9,153,995	3.6268	2.086	2.080	2.086	2.063	2.115	4,404,382	2.0784	0.28%
2018-04-25	0	3.630	3.620	3.630	3.550	3.660	2,364,000	8,542,940	3.6138	2.080	2.074	2.080	2.034	2.097	4,125,181	2.0709	0.28%
2018-04-24	0	3.620	3.610	3.620	3.560	3.640	3,873,000	14,001,812	3.6152	2.074	2.069	2.074	2.040	2.086	6,758,387	2.0718	1.97%
2018-04-23	0	3.550	3.550	3.580	3.500	3.680	8,768,795	31,495,988	3.5918	2.034	2.034	2.052	2.006	2.109	15,301,553	2.0584	-5.59%
2018-04-20	0	3.760	3.730	3.770	3.720	3.860	1,981,001	7,481,158	3.7765	2.155	2.138	2.160	2.132	2.212	3,456,848	2.1642	-2.08%
2018-04-19	0	3.840	3.840	3.850	3.760	3.880	6,284,400	24,089,766	3.8333	2.201	2.201	2.206	2.155	2.223	10,966,282	2.1967	0.00%
2018-04-18	0	3.840	3.820	3.840	3.710	3.870	8,048,500	30,608,741	3.8030	2.201	2.189	2.201	2.126	2.218	14,044,637	2.1794	4.35%
2018-04-17	0	3.680	3.670	3.680	3.630	3.810	5,882,000	21,892,560	3.7220	2.109	2.103	2.109	2.080	2.183	10,264,094	2.1329	-0.81%
2018-04-16	0	3.710	3.710	3.730	3.660	4.000	9,629,000	36,349,830	3.7750	2.126	2.126	2.138	2.097	2.292	16,802,611	2.1633	-1.07%
2018-04-13	0	3.750	3.750	3.760	3.730	3.810	5,696,000	21,464,890	3.7684	2.149	2.149	2.155	2.138	2.183	9,939,523	2.1595	0.00%
2018-04-12	0	3.750	3.740	3.750	3.700	3.890	7,715,000	29,126,430	3.7753	2.149	2.143	2.149	2.120	2.229	13,462,680	2.1635	-2.34%
2018-04-11	0	3.840	3.840	3.850	3.840	4.050	8,752,000	34,098,030	3.8960	2.201	2.201	2.206	2.201	2.321	15,272,245	2.2327	-5.65%
2018-04-10	0	4.070	4.060	4.070	3.970	4.240	10,141,360	41,881,482	4.1298	2.332	2.327	2.332	2.275	2.430	17,696,679	2.3666	1.50%
2018-04-09	0	4.010	4.010	4.020	3.700	4.020	8,475,001	32,996,138	3.8933	2.298	2.298	2.304	2.120	2.304	14,788,882	2.2311	6.93%
2018-04-06	0	3.750	3.750	3.760	3.670	3.770	1,626,000	6,043,985	3.7171	2.149	2.149	2.155	2.103	2.160	2,837,371	2.1301	0.27%
2018-04-04	0	3.740	3.740	3.750	3.720	3.850	1,929,000	7,321,900	3.7957	2.143	2.143	2.149	2.132	2.206	3,366,106	2.1752	-2.60%
2018-04-03	0	3.840	3.830	3.840	3.650	3.840	2,630,927	9,869,214	3.7512	2.201	2.195	2.201	2.092	2.201	4,590,969	2.1497	2.13%
2018-03-29	0	3.760	3.760	3.780	3.670	3.850	3,709,000	13,953,210	3.7620	2.155	2.155	2.166	2.103	2.206	6,472,207	2.1559	0.00%
2018-03-28	0	3.760	3.750	3.760	3.750	3.910	2,996,000	11,410,370	3.8085	2.155	2.149	2.155	2.149	2.241	5,228,022	2.1825	-3.59%
2018-03-27	0	3.900	3.870	3.900	3.760	3.940	3,465,545	13,370,256	3.8581	2.235	2.218	2.235	2.155	2.258	6,047,378	2.2109	4.84%
2018-03-26	0	3.720	3.720	3.730	3.610	3.740	3,296,300	12,085,748	3.6665	2.132	2.132	2.138	2.069	2.143	5,752,045	2.1011	0.27%
2018-03-23	0	3.710	3.710	3.730	3.600	3.800	5,330,025	19,732,281	3.7021	2.126	2.126	2.138	2.063	2.178	9,300,897	2.1215	-5.36%
2018-03-22	0	3.920	3.910	3.920	3.880	4.090	3,957,000	15,761,330	3.9832	2.246	2.241	2.246	2.223	2.344	6,904,967	2.2826	0.00%
2018-03-21	0	3.920	3.920	3.930	3.910	4.100	3,409,025	13,666,302	4.0089	2.246	2.246	2.252	2.241	2.350	5,948,751	2.2973	0.26%
2018-03-20	0	3.910	3.900	3.910	3.880	3.960	2,366,000	9,263,601	3.9153	2.241	2.235	2.241	2.223	2.269	4,128,671	2.2437	-2.01%
2018-03-19	0	3.990	3.980	3.990	3.950	4.170	4,297,000	17,397,250	4.0487	2.287	2.281	2.287	2.264	2.390	7,498,268	2.3202	-2.44%
2018-03-16	0	4.090	4.090	4.110	3.970	4.230	7,966,000	32,884,500	4.1281	2.344	2.344	2.355	2.275	2.424	13,900,675	2.3657	1.74%
2018-03-15	0	4.020	4.020	4.030	3.810	4.050	5,038,905	19,955,532	3.9603	2.304	2.304	2.309	2.183	2.321	8,792,892	2.2695	4.96%
2018-03-14	0	3.830	3.830	3.840	3.800	3.870	1,213,000	4,650,040	3.8335	2.195	2.195	2.201	2.178	2.218	2,116,686	2.1968	-0.78%
2018-03-13	0	3.860	3.860	3.870	3.760	3.900	1,849,000	7,117,878	3.8496	2.212	2.212	2.218	2.155	2.235	3,226,506	2.2061	0.00%
2018-03-12	0	3.860	3.850	3.860	3.780	3.890	2,398,000	9,219,590	3.8447	2.212	2.206	2.212	2.166	2.229	4,184,511	2.2033	0.52%
2018-03-09	0	3.840	3.820	3.840	3.790	3.880	1,869,000	7,173,980	3.8384	2.201	2.189	2.201	2.172	2.223	3,261,406	2.1997	1.05%
2018-03-08	0	3.800	3.800	3.810	3.710	3.820	1,302,000	4,914,880	3.7749	2.178	2.178	2.183	2.126	2.189	2,271,991	2.1632	1.88%
2018-03-07	0	3.730	3.710	3.740	3.670	3.810	1,423,000	5,324,395	3.7417	2.138	2.126	2.143	2.103	2.183	2,483,136	2.1442	-1.06%
2018-03-06	0	3.770	3.760	3.770	3.570	3.810	2,679,000	9,945,856	3.7125	2.160	2.155	2.160	2.046	2.183	4,674,857	2.1275	3.86%
2018-03-05	0	3.630	3.620	3.630	3.600	3.810	2,657,000	9,724,690	3.6600	2.080	2.074	2.080	2.063	2.183	4,636,467	2.0974	-3.71%
2018-03-02	0	3.770	3.760	3.770	3.680	3.790	2,159,000	8,088,950	3.7466	2.160	2.155	2.160	2.109	2.172	3,767,456	2.1471	-1.57%
2018-03-01	0	3.830	3.830	3.850	3.760	3.930	2,039,000	7,825,539	3.8379	2.195	2.195	2.206	2.155	2.252	3,558,056	2.1994	0.00%
2018-02-28	0	3.830	3.810	3.830	3.740	3.880	4,313,000	16,508,510	3.8276	2.195	2.183	2.195	2.143	2.223	7,526,188	2.1935	0.26%
2018-02-27	0	3.820	3.810	3.820	3.800	3.930	4,964,000	19,183,050	3.8644	2.189	2.183	2.189	2.178	2.252	8,662,183	2.2146	-1.55%
2018-02-26	0	3.880	3.880	3.890	3.830	4.040	2,496,000	9,764,250	3.9120	2.223	2.223	2.229	2.195	2.315	4,355,521	2.2418	-2.02%
2018-02-23	0	3.960	3.950	3.960	3.900	4.030	3,127,000	12,410,090	3.9687	2.269	2.264	2.269	2.235	2.309	5,456,617	2.2743	1.28%
2018-02-22	0	3.910	3.900	3.910	3.860	4.040	6,199,000	24,314,220	3.9223	2.241	2.235	2.241	2.212	2.315	10,817,259	2.2477	-3.46%
2018-02-21	0	4.050	4.050	4.060	3.880	4.070	2,217,025	8,873,490	4.0024	2.321	2.321	2.327	2.223	2.332	3,868,710	2.2937	1.25%
2018-02-20	0	4.000	4.000	4.010	3.850	4.080	2,283,000	9,090,505	3.9818	2.292	2.292	2.298	2.206	2.338	3,983,836	2.2818	0.76%
2018-02-15	0	3.970	3.970	3.980	3.900	4.000	1,795,000	7,110,090	3.9611	2.275	2.275	2.281	2.235	2.292	3,132,276	2.2699	3.39%
2018-02-14	0	3.840	3.840	3.850	3.650	3.870	3,168,000	11,948,911	3.7718	2.201	2.201	2.206	2.092	2.218	5,528,162	2.1615	2.67%
2018-02-13	0	3.740	3.730	3.740	3.560	3.790	5,278,000	19,642,840	3.7216	2.143	2.138	2.143	2.040	2.172	9,210,113	2.1327	5.95%
2018-02-12	0	3.530	3.520	3.530	3.470	3.660	4,270,000	15,119,230	3.5408	2.023	2.017	2.023	1.989	2.097	7,451,153	2.0291	-0.28%
2018-02-09	0	3.540	3.520	3.540	3.400	3.670	10,009,000	35,194,620	3.5163	2.029	2.017	2.029	1.948	2.103	17,465,711	2.0151	-7.81%
2018-02-08	0	3.840	3.820	3.840	3.770	3.920	4,245,050	16,330,432	3.8469	2.201	2.189	2.201	2.160	2.246	7,407,615	2.2045	1.86%
2018-02-07	0	3.770	3.750	3.770	3.740	4.090	12,688,400	49,277,578	3.8837	2.160	2.149	2.160	2.143	2.344	22,141,266	2.2256	-1.82%
2018-02-06	0	3.840	3.840	3.850	3.790	4.090	15,654,000	61,365,080	3.9201	2.201	2.201	2.206	2.172	2.344	27,316,239	2.2465	-9.00%
2018-02-05	0	4.220	4.220	4.230	4.020	4.300	7,103,000	29,872,610	4.2056	2.418	2.418	2.424	2.304	2.464	12,394,739	2.4101	-2.76%
2018-02-02	0	4.340	4.330	4.340	4.170	4.380	7,279,825	31,091,282	4.2709	2.487	2.481	2.487	2.390	2.510	12,703,299	2.4475	0.93%
2018-02-01	0	4.300	4.280	4.300	4.270	4.590	8,559,600	37,650,209	4.3986	2.464	2.453	2.464	2.447	2.630	14,936,507	2.5207	-3.15%
2018-01-31	0	4.440	4.410	4.440	4.240	4.500	12,386,000	54,084,082	4.3665	2.544	2.527	2.544	2.430	2.579	21,613,577	2.5023	-2.20%
2018-01-30	0	4.540	4.540	4.550	4.460	4.720	6,884,150	31,361,875	4.5557	2.602	2.602	2.607	2.556	2.705	12,012,846	2.6107	-2.78%
2018-01-29	0	4.670	4.660	4.670	4.480	4.800	9,417,340	43,460,378	4.6149	2.676	2.670	2.676	2.567	2.751	16,433,264	2.6447	1.08%
2018-01-26	0	4.620	4.620	4.630	4.340	4.770	12,136,325	55,976,832	4.6123	2.648	2.648	2.653	2.487	2.734	21,177,894	2.6432	6.94%
2018-01-25	0	4.320	4.320	4.330	4.130	4.490	8,701,130	37,485,239	4.3081	2.476	2.476	2.481	2.367	2.573	15,183,477	2.4688	-2.70%
2018-01-24	0	4.440	4.430	4.440	4.280	4.450	10,765,400	47,160,120	4.3807	2.544	2.539	2.544	2.453	2.550	18,785,629	2.5104	5.71%
2018-01-23	0	4.200	4.190	4.200	4.100	4.350	8,234,850	34,670,031	4.2102	2.407	2.401	2.407	2.350	2.493	14,369,818	2.4127	-0.24%
2018-01-22	0	4.210	4.200	4.210	3.930	4.240	11,184,250	46,378,355	4.1468	2.413	2.407	2.413	2.252	2.430	19,516,523	2.3764	5.51%
2018-01-19	0	3.990	3.990	4.000	3.790	4.070	12,473,475	49,705,433	3.9849	2.287	2.287	2.292	2.172	2.332	21,766,221	2.2836	5.00%
2018-01-18	0	3.800	3.780	3.800	3.770	3.990	9,789,025	38,080,087	3.8901	2.178	2.166	2.178	2.160	2.287	17,081,854	2.2293	-3.06%
2018-01-17	0	3.920	3.910	3.920	3.800	4.060	10,146,000	39,373,680	3.8807	2.246	2.241	2.246	2.178	2.327	17,704,776	2.2239	-1.01%
2018-01-16	0	3.960	3.960	3.970	3.770	4.000	10,906,625	42,604,606	3.9063	2.269	2.269	2.275	2.160	2.292	19,032,067	2.2386	5.60%
2018-01-15	0	3.750	3.750	3.760	3.610	4.010	24,215,025	93,450,855	3.8592	2.149	2.149	2.155	2.069	2.298	42,255,233	2.2116	4.17%
2018-01-12	0	3.600	3.580	3.600	3.560	3.680	7,115,000	25,623,940	3.6014	2.063	2.052	2.063	2.040	2.109	12,415,679	2.0638	1.12%
2018-01-11	0	3.560	3.560	3.570	3.490	3.730	7,503,006	26,739,751	3.5639	2.040	2.040	2.046	2.000	2.138	13,092,750	2.0423	-2.73%
2018-01-10	0	3.660	3.650	3.660	3.560	3.740	7,339,385	26,909,025	3.6664	2.097	2.092	2.097	2.040	2.143	12,807,231	2.1011	2.81%
2018-01-09	0	3.560	3.560	3.580	3.540	3.640	4,017,000	14,409,210	3.5871	2.040	2.040	2.052	2.029	2.086	7,009,667	2.0556	-1.11%
2018-01-08	0	3.600	3.600	3.610	3.480	3.630	11,585,000	41,485,980	3.5810	2.063	2.063	2.069	1.994	2.080	20,215,832	2.0522	4.35%
2018-01-05	0	3.450	3.440	3.450	3.400	3.580	12,570,054	43,714,432	3.4777	1.977	1.971	1.977	1.948	2.052	21,934,752	1.9929	0.00%
2018-01-04	0	3.450	3.430	3.450	3.350	3.460	3,733,000	12,715,305	3.4062	1.977	1.966	1.977	1.920	1.983	6,514,087	1.9520	0.88%
2018-01-03	0	3.420	3.410	3.420	3.330	3.440	7,610,000	25,710,135	3.3785	1.960	1.954	1.960	1.908	1.971	13,279,455	1.9361	3.32%
2018-01-02	0	3.310	3.300	3.310	3.140	3.330	9,116,000	29,936,830	3.2840	1.897	1.891	1.897	1.799	1.908	15,907,425	1.8819	6.43%
2017-12-29	0	3.110	3.100	3.110	3.070	3.150	1,418,000	4,395,940	3.1001	1.782	1.777	1.782	1.759	1.805	2,474,411	1.7766	-0.96%
2017-12-28	0	3.140	3.130	3.140	3.060	3.140	2,079,000	6,484,270	3.1189	1.799	1.794	1.799	1.754	1.799	3,627,856	1.7874	2.28%
2017-12-27	0	3.070	3.060	3.070	3.000	3.130	3,735,050	11,465,690	3.0698	1.759	1.754	1.759	1.719	1.794	6,517,664	1.7592	2.68%
2017-12-22	0	2.990	2.990	3.020	2.990	3.040	1,474,000	4,433,730	3.0080	1.713	1.713	1.731	1.713	1.742	2,572,131	1.7238	-0.99%
2017-12-21	0	3.020	3.020	3.030	2.900	3.030	2,648,205	7,862,406	2.9690	1.731	1.731	1.736	1.662	1.736	4,621,119	1.7014	3.78%
2017-12-20	0	2.910	2.910	2.920	2.900	3.050	3,474,000	10,284,250	2.9603	1.668	1.668	1.673	1.662	1.748	6,062,132	1.6965	-2.68%
2017-12-19	0	2.990	2.980	2.990	2.930	3.010	2,708,000	8,040,400	2.9691	1.713	1.708	1.713	1.679	1.725	4,725,462	1.7015	-0.66%
2017-12-18	0	3.010	3.000	3.010	2.960	3.030	3,770,000	11,272,420	2.9900	1.725	1.719	1.725	1.696	1.736	6,578,652	1.7135	1.69%
2017-12-15	0	2.960	2.930	2.960	2.930	3.060	8,264,025	24,487,722	2.9632	1.696	1.679	1.696	1.679	1.754	14,420,729	1.6981	-3.27%
2017-12-14	0	3.060	3.040	3.060	2.980	3.080	5,564,800	16,891,420	3.0354	1.754	1.742	1.754	1.708	1.765	9,710,579	1.7395	0.00%
2017-12-13	0	3.060	3.050	3.060	3.010	3.090	1,841,000	5,610,950	3.0478	1.754	1.748	1.754	1.725	1.771	3,212,546	1.7466	-0.33%
2017-12-12	0	3.070	3.060	3.080	3.040	3.110	2,495,000	7,672,860	3.0753	1.759	1.754	1.765	1.742	1.782	4,353,776	1.7623	0.00%
2017-12-11	0	3.070	3.060	3.070	3.030	3.090	1,809,000	5,528,750	3.0562	1.759	1.754	1.759	1.736	1.771	3,156,706	1.7514	-0.65%
2017-12-08	0	3.090	3.070	3.090	2.970	3.110	4,247,000	12,985,090	3.0575	1.771	1.759	1.771	1.702	1.782	7,411,018	1.7521	3.34%
2017-12-07	0	2.990	2.970	2.990	2.910	3.180	11,229,000	33,523,380	2.9854	1.713	1.702	1.713	1.668	1.822	19,594,612	1.7108	-4.47%
2017-12-06	0	3.130	3.110	3.130	3.070	3.240	7,993,000	25,074,070	3.1370	1.794	1.782	1.794	1.759	1.857	13,947,790	1.7977	-3.10%
2017-12-05	0	3.230	3.200	3.230	3.180	3.290	2,838,000	9,160,890	3.2279	1.851	1.834	1.851	1.822	1.885	4,952,312	1.8498	0.62%
2017-12-04	0	3.210	3.200	3.210	3.180	3.230	4,164,000	13,334,420	3.2023	1.840	1.834	1.840	1.822	1.851	7,266,182	1.8351	-0.31%
2017-12-01	0	3.220	3.220	3.230	3.160	3.250	6,434,625	20,599,378	3.2013	1.845	1.845	1.851	1.811	1.862	11,228,424	1.8346	0.62%
2017-11-30	0	3.200	3.200	3.210	3.170	3.260	5,277,000	17,016,760	3.2247	1.834	1.834	1.840	1.817	1.868	9,208,368	1.8480	-1.84%
2017-11-29	0	3.260	3.260	3.270	3.180	3.290	4,489,550	14,420,661	3.2121	1.868	1.868	1.874	1.822	1.885	7,834,267	1.8407	2.19%
2017-11-28	0	3.190	3.170	3.190	3.100	3.230	2,858,000	9,044,410	3.1646	1.828	1.817	1.828	1.777	1.851	4,987,212	1.8135	-0.31%
2017-11-27	0	3.200	3.190	3.200	3.180	3.370	7,851,000	25,347,100	3.2285	1.834	1.828	1.834	1.822	1.931	13,700,000	1.8502	-4.48%
2017-11-24	0	3.350	3.340	3.350	3.300	3.370	1,084,000	3,615,130	3.3350	1.920	1.914	1.920	1.891	1.931	1,891,581	1.9112	1.21%
2017-11-23	0	3.310	3.310	3.330	3.310	3.460	3,157,000	10,674,500	3.3812	1.897	1.897	1.908	1.897	1.983	5,508,967	1.9377	-3.78%
2017-11-22	0	3.440	3.420	3.440	3.330	3.490	4,728,969	16,079,988	3.4003	1.971	1.960	1.971	1.908	2.000	8,252,054	1.9486	2.38%
2017-11-21	0	3.360	3.350	3.360	3.290	3.400	4,767,350	15,883,429	3.3317	1.926	1.920	1.926	1.885	1.948	8,319,029	1.9093	1.51%
2017-11-20	0	3.310	3.300	3.310	3.280	3.400	3,793,000	12,620,460	3.3273	1.897	1.891	1.897	1.880	1.948	6,618,787	1.9068	-2.07%
2017-11-17	0	3.380	3.380	3.390	3.370	3.640	7,763,000	27,131,960	3.4950	1.937	1.937	1.943	1.931	2.086	13,546,440	2.0029	-3.70%
2017-11-16	0	3.510	3.500	3.510	3.440	3.520	3,323,000	11,570,085	3.4818	2.011	2.006	2.011	1.971	2.017	5,798,637	1.9953	-0.57%
2017-11-15	0	3.530	3.520	3.530	3.480	3.560	5,522,000	19,362,790	3.5065	2.023	2.017	2.023	1.994	2.040	9,635,893	2.0094	0.57%
2017-11-14	0	3.510	3.500	3.510	3.390	3.510	8,519,025	29,478,814	3.4604	2.011	2.006	2.011	1.943	2.011	14,865,704	1.9830	0.86%
2017-11-13	0	3.480	3.470	3.480	3.350	3.520	4,560,000	15,766,180	3.4575	1.994	1.989	1.994	1.920	2.017	7,957,203	1.9814	2.96%
2017-11-10	0	3.380	3.370	3.380	3.330	3.470	9,029,000	30,372,460	3.3639	1.937	1.931	1.937	1.908	1.989	15,755,610	1.9277	-2.03%
2017-11-09	0	3.450	3.450	3.460	3.440	3.540	3,065,000	10,669,040	3.4809	1.977	1.977	1.983	1.971	2.029	5,348,427	1.9948	-1.15%
2017-11-08	0	3.490	3.480	3.490	3.450	3.630	5,126,025	17,934,716	3.4988	2.000	1.994	2.000	1.977	2.080	8,944,917	2.0050	-2.51%
2017-11-07	0	3.580	3.580	3.590	3.510	3.660	4,910,000	17,522,700	3.5688	2.052	2.052	2.057	2.011	2.097	8,567,953	2.0451	0.85%
2017-11-06	0	3.550	3.540	3.550	3.490	3.690	11,115,000	39,322,340	3.5378	2.034	2.029	2.034	2.000	2.115	19,395,682	2.0274	-2.47%
2017-11-03	0	3.640	3.640	3.650	3.610	3.850	10,423,000	38,589,890	3.7024	2.086	2.086	2.092	2.069	2.206	18,188,141	2.1217	-5.94%
2017-11-02	0	3.870	3.860	3.870	3.760	3.980	10,228,000	39,768,580	3.8882	2.218	2.212	2.218	2.155	2.281	17,847,866	2.2282	1.57%
2017-11-01	0	3.810	3.800	3.810	3.740	3.900	10,566,625	40,299,274	3.8138	2.183	2.178	2.183	2.143	2.235	18,438,767	2.1856	1.87%
2017-10-31	0	3.740	3.740	3.760	3.510	3.820	22,055,080	82,260,787	3.7298	2.143	2.143	2.155	2.011	2.189	38,486,128	2.1374	7.16%
2017-10-30	0	3.490	3.480	3.490	3.420	3.600	7,925,000	27,549,550	3.4763	2.000	1.994	2.000	1.960	2.063	13,829,130	1.9921	0.00%
2017-10-27	0	3.490	3.490	3.500	3.430	3.690	28,935,042	103,105,059	3.5633	2.000	2.000	2.006	1.966	2.115	50,491,666	2.0420	1.75%
2017-10-26	0	3.430	3.420	3.430	3.260	3.590	28,686,600	99,589,290	3.4716	1.966	1.960	1.966	1.868	2.057	50,058,134	1.9895	4.89%
2017-10-25	0	3.270	3.270	3.280	3.180	3.380	14,548,000	47,859,020	3.2897	1.874	1.874	1.880	1.822	1.937	25,386,269	1.8852	3.48%
2017-10-24	0	3.160	3.150	3.160	3.120	3.250	10,160,000	32,385,320	3.1875	1.811	1.805	1.811	1.788	1.862	17,729,206	1.8267	-0.32%
2017-10-23	0	3.170	3.130	3.170	3.120	3.220	6,520,000	20,674,270	3.1709	1.817	1.794	1.817	1.788	1.845	11,377,404	1.8171	0.63%
2017-10-20	0	3.150	3.110	3.150	3.070	3.160	7,889,000	24,715,140	3.1329	1.805	1.782	1.805	1.759	1.811	13,766,310	1.7953	2.27%
2017-10-19	0	3.080	3.070	3.080	3.030	3.240	26,064,000	80,386,940	3.0842	1.765	1.759	1.765	1.736	1.857	45,481,696	1.7675	-3.14%
2017-10-18	0	3.180	3.170	3.180	3.060	3.200	5,852,871	18,316,062	3.1294	1.822	1.817	1.822	1.754	1.834	10,213,263	1.7934	3.92%
2017-10-17	0	3.060	3.050	3.060	3.050	3.200	8,213,000	25,515,070	3.1067	1.754	1.748	1.754	1.748	1.834	14,331,690	1.7803	-3.16%
2017-10-16	0	3.160	3.140	3.160	3.120	3.320	15,503,000	49,745,750	3.2088	1.811	1.799	1.811	1.788	1.903	27,052,744	1.8388	-2.47%
2017-10-13	0	3.240	3.230	3.240	3.190	3.320	8,717,000	28,282,690	3.2445	1.857	1.851	1.857	1.828	1.903	15,211,170	1.8593	1.89%
2017-10-12	0	3.180	3.180	3.200	3.170	3.340	13,255,000	42,897,845	3.2364	1.822	1.822	1.834	1.817	1.914	23,129,983	1.8546	0.63%
2017-10-11	0	3.160	3.160	3.190	3.160	3.590	24,326,000	80,713,180	3.3180	1.811	1.811	1.828	1.811	2.057	42,448,885	1.9014	-9.71%
2017-10-10	0	3.500	3.480	3.500	3.390	3.540	10,521,050	36,809,483	3.4987	2.006	1.994	2.006	1.943	2.029	18,359,239	2.0050	2.34%
2017-10-09	0	3.420	3.410	3.420	3.220	3.540	13,236,000	45,312,600	3.4234	1.960	1.954	1.960	1.845	2.029	23,096,828	1.9619	4.91%
2017-10-06	0	3.260	3.250	3.260	3.220	3.390	9,929,625	33,014,508	3.3248	1.868	1.862	1.868	1.845	1.943	17,327,202	1.9054	1.87%
2017-10-04	0	3.200	3.200	3.220	3.050	3.240	5,755,025	18,318,721	3.1831	1.834	1.834	1.845	1.748	1.857	10,042,522	1.8241	5.26%
2017-10-03	0	3.040	3.030	3.040	2.960	3.050	3,611,000	10,900,732	3.0188	1.742	1.736	1.742	1.696	1.748	6,301,197	1.7299	2.70%
2017-09-29	0	2.960	2.950	2.960	2.880	2.960	2,087,819	6,131,114	2.9366	1.696	1.691	1.696	1.650	1.696	3,643,245	1.6829	1.02%
2017-09-28	0	2.930	2.930	2.960	2.930	3.040	2,599,000	7,778,900	2.9930	1.679	1.679	1.696	1.679	1.742	4,535,257	1.7152	-4.56%
2017-09-27	0	3.070	3.060	3.070	2.870	3.070	6,970,800	20,896,586	2.9977	1.759	1.754	1.759	1.645	1.759	12,164,050	1.7179	6.97%
2017-09-26	0	2.870	2.840	2.870	2.750	2.960	10,635,341	30,291,705	2.8482	1.645	1.628	1.645	1.576	1.696	18,558,676	1.6322	0.00%
2017-09-25	0	2.870	2.870	2.890	2.860	3.320	15,809,203	47,259,658	2.9894	1.645	1.645	1.656	1.639	1.903	27,587,069	1.7131	-14.84%
2017-09-22	0	3.370	3.370	3.380	3.340	3.510	5,152,708	17,500,327	3.3963	1.931	1.931	1.937	1.914	2.011	8,991,479	1.9463	-3.99%
2017-09-21	0	3.510	3.500	3.510	3.280	3.630	16,225,000	56,624,390	3.4899	2.011	2.006	2.011	1.880	2.080	28,312,635	2.0000	6.69%
2017-09-20	0	3.290	3.290	3.300	3.230	3.340	5,324,165	17,458,236	3.2791	1.885	1.885	1.891	1.851	1.914	9,290,671	1.8791	1.54%
2017-09-19	0	3.240	3.210	3.240	3.190	3.390	9,800,000	32,073,200	3.2728	1.857	1.840	1.857	1.828	1.943	17,101,006	1.8755	-2.99%
2017-09-18	0	3.340	3.340	3.350	3.150	3.380	19,273,125	63,668,156	3.3035	1.914	1.914	1.920	1.805	1.937	33,631,615	1.8931	7.05%
2017-09-15	0	3.120	3.120	3.130	3.090	3.270	17,087,051	54,314,282	3.1787	1.788	1.788	1.794	1.771	1.874	29,816,914	1.8216	1.30%
2017-09-14	0	3.080	3.080	3.090	2.920	3.150	17,224,120	53,048,100	3.0799	1.765	1.765	1.771	1.673	1.805	30,056,100	1.7650	5.48%
2017-09-13	0	2.920	2.910	2.920	2.880	2.950	3,180,000	9,243,185	2.9067	1.673	1.668	1.673	1.650	1.691	5,549,102	1.6657	0.00%
2017-09-12	0	2.920	2.920	2.930	2.870	2.980	5,886,803	17,147,781	2.9129	1.673	1.673	1.679	1.645	1.708	10,272,475	1.6693	0.00%
2017-09-11	0	2.920	2.910	2.920	2.800	2.940	3,811,000	11,020,150	2.8917	1.673	1.668	1.673	1.605	1.685	6,650,197	1.6571	0.69%
2017-09-08	0	2.900	2.900	2.910	2.870	3.040	9,428,000	27,652,640	2.9330	1.662	1.662	1.668	1.645	1.742	16,451,866	1.6808	-0.68%
2017-09-07	0	2.920	2.900	2.920	2.700	2.940	18,971,473	54,530,002	2.8743	1.673	1.662	1.673	1.547	1.685	33,105,232	1.6472	7.35%
2017-09-06	0	2.720	2.710	2.720	2.670	2.720	2,276,052	6,127,988	2.6924	1.559	1.553	1.559	1.530	1.559	3,971,712	1.5429	0.00%
2017-09-05	0	2.720	2.710	2.720	2.660	2.720	2,688,000	7,231,310	2.6902	1.559	1.553	1.559	1.524	1.559	4,690,562	1.5417	1.49%
2017-09-04	0	2.680	2.680	2.690	2.680	2.730	2,182,000	5,902,830	2.7052	1.536	1.536	1.542	1.536	1.564	3,807,591	1.5503	-1.47%
2017-09-01	0	2.720	2.710	2.720	2.710	2.790	2,478,300	6,820,832	2.7522	1.559	1.553	1.559	1.553	1.599	4,324,635	1.5772	-1.09%
2017-08-31	0	2.750	2.740	2.750	2.720	2.800	2,988,000	8,251,240	2.7615	1.576	1.570	1.576	1.559	1.605	5,214,062	1.5825	1.10%
2017-08-30	0	2.720	2.710	2.720	2.630	2.760	5,848,603	15,871,739	2.7138	1.559	1.553	1.559	1.507	1.582	10,205,816	1.5552	1.49%
2017-08-29	0	2.680	2.670	2.680	2.630	2.780	4,540,000	12,274,890	2.7037	1.536	1.530	1.536	1.507	1.593	7,922,303	1.5494	-2.55%
2017-08-28	0	2.750	2.750	2.760	2.690	2.790	4,123,022	11,253,584	2.7295	1.576	1.576	1.582	1.542	1.599	7,194,676	1.5642	1.48%
2017-08-25	0	2.710	2.710	2.720	2.670	2.720	1,772,000	4,792,069	2.7043	1.553	1.553	1.559	1.530	1.559	3,092,141	1.5498	0.37%
2017-08-24	0	2.700	2.690	2.700	2.680	2.720	2,330,364	6,285,334	2.6971	1.547	1.542	1.547	1.536	1.559	4,066,487	1.5456	-0.37%
2017-08-22	0	2.710	2.700	2.720	2.640	2.730	2,133,000	5,750,180	2.6958	1.553	1.547	1.559	1.513	1.564	3,722,086	1.5449	1.88%
2017-08-21	0	2.660	2.640	2.660	2.610	2.690	1,078,000	2,854,420	2.6479	1.524	1.513	1.524	1.496	1.542	1,881,111	1.5174	0.76%
2017-08-18	0	2.640	2.630	2.640	2.620	2.670	3,109,000	8,197,735	2.6368	1.513	1.507	1.513	1.501	1.530	5,425,207	1.5110	-1.86%
2017-08-17	0	2.690	2.680	2.690	2.670	2.740	1,227,025	3,309,966	2.6976	1.542	1.536	1.542	1.530	1.570	2,141,159	1.5459	-1.10%
2017-08-16	0	2.720	2.710	2.720	2.700	2.790	3,156,000	8,630,590	2.7347	1.559	1.553	1.559	1.547	1.599	5,507,222	1.5671	0.37%
2017-08-15	0	2.710	2.700	2.710	2.660	2.740	2,534,175	6,837,558	2.6981	1.553	1.547	1.553	1.524	1.570	4,422,137	1.5462	0.74%
2017-08-14	0	2.690	2.670	2.690	2.600	2.690	2,503,000	6,656,575	2.6594	1.542	1.530	1.542	1.490	1.542	4,367,736	1.5240	3.46%
2017-08-11	0	2.600	2.590	2.600	2.530	2.710	4,915,000	12,865,060	2.6175	1.490	1.484	1.490	1.450	1.553	8,576,678	1.5000	-5.45%
2017-08-10	0	2.750	2.740	2.750	2.710	2.830	2,238,816	6,143,933	2.7443	1.576	1.570	1.576	1.553	1.622	3,906,735	1.5727	-2.83%
2017-08-09	0	2.830	2.820	2.830	2.800	2.880	1,944,000	5,508,000	2.8333	1.622	1.616	1.622	1.605	1.650	3,392,281	1.6237	0.35%
2017-08-08	0	2.820	2.820	2.840	2.790	2.880	3,309,282	9,367,208	2.8306	1.616	1.616	1.628	1.599	1.650	5,774,699	1.6221	0.36%
2017-08-07	0	2.810	2.790	2.800	2.750	2.820	2,218,948	6,172,357	2.7817	1.610	1.599	1.605	1.576	1.616	3,872,066	1.5941	1.08%
2017-08-04	0	2.780	2.760	2.780	2.760	2.840	3,042,000	8,475,010	2.7860	1.593	1.582	1.593	1.582	1.628	5,308,292	1.5966	-1.77%
2017-08-03	0	2.830	2.830	2.840	2.800	2.860	1,365,653	3,853,892	2.8220	1.622	1.622	1.628	1.605	1.639	2,383,065	1.6172	-0.70%
2017-08-02	0	2.850	2.840	2.850	2.820	2.870	1,344,000	3,822,355	2.8440	1.633	1.628	1.633	1.616	1.645	2,345,281	1.6298	0.71%
2017-08-01	0	2.830	2.830	2.840	2.800	2.890	4,590,000	13,009,714	2.8344	1.622	1.622	1.628	1.605	1.656	8,009,553	1.6243	-2.41%
2017-07-31	0	2.900	2.880	2.900	2.860	2.930	2,437,025	7,042,581	2.8898	1.662	1.650	1.662	1.639	1.679	4,252,610	1.6561	0.00%
2017-07-28	0	2.900	2.890	2.900	2.880	2.960	2,449,000	7,130,320	2.9115	1.662	1.656	1.662	1.650	1.696	4,273,506	1.6685	-2.03%
2017-07-27	0	2.960	2.960	2.980	2.820	3.000	6,708,000	19,863,415	2.9612	1.696	1.696	1.708	1.616	1.719	11,705,464	1.6969	4.23%
2017-07-26	0	2.840	2.820	2.840	2.810	2.930	4,196,000	11,925,065	2.8420	1.628	1.616	1.628	1.610	1.679	7,322,023	1.6287	-0.35%
2017-07-25	0	2.850	2.840	2.850	2.830	2.920	5,990,799	17,080,025	2.8510	1.633	1.628	1.633	1.622	1.673	10,453,948	1.6338	-2.40%
2017-07-24	0	2.920	2.910	2.920	2.910	3.010	4,828,000	14,243,390	2.9502	1.673	1.668	1.673	1.668	1.725	8,424,863	1.6906	-2.67%
2017-07-21	0	3.000	2.980	3.000	2.980	3.060	3,593,000	10,849,615	3.0197	1.719	1.708	1.719	1.708	1.754	6,269,787	1.7305	-0.33%
2017-07-20	0	3.010	3.000	3.010	2.940	3.060	7,258,723	21,820,486	3.0061	1.725	1.719	1.725	1.685	1.754	12,666,476	1.7227	2.03%
2017-07-19	0	2.950	2.940	2.950	2.910	2.990	4,332,540	12,779,309	2.9496	1.691	1.685	1.691	1.668	1.713	7,560,285	1.6903	-0.34%
2017-07-18	0	2.960	2.950	2.960	2.930	3.050	4,909,000	14,591,150	2.9723	1.696	1.691	1.696	1.679	1.748	8,566,208	1.7033	1.37%
2017-07-17	0	2.920	2.930	2.940	2.800	3.170	16,712,000	50,573,415	3.0262	1.673	1.679	1.685	1.605	1.817	29,162,450	1.7342	3.55%
2017-07-14	0	2.820	2.820	2.840	2.810	2.850	2,042,000	5,774,350	2.8278	1.616	1.616	1.628	1.610	1.633	3,563,291	1.6205	-1.40%
2017-07-13	0	2.860	2.830	2.870	2.810	2.870	2,495,020	7,074,786	2.8356	1.639	1.622	1.645	1.610	1.645	4,353,811	1.6250	0.70%
2017-07-12	0	2.840	2.840	2.850	2.830	2.880	608,000	1,731,820	2.8484	1.628	1.628	1.633	1.622	1.650	1,060,960	1.6323	-0.70%
2017-07-11	0	2.860	2.850	2.860	2.840	2.880	1,814,000	5,191,170	2.8617	1.639	1.633	1.639	1.628	1.650	3,165,431	1.6400	1.06%
2017-07-10	0	2.830	2.830	2.840	2.810	2.890	1,389,000	3,947,360	2.8419	1.622	1.622	1.628	1.610	1.656	2,423,806	1.6286	-0.70%
2017-07-07	0	2.850	2.830	2.860	2.820	2.890	3,311,000	9,465,120	2.8587	1.633	1.622	1.639	1.616	1.656	5,777,697	1.6382	-1.38%
2017-07-06	0	2.890	2.890	2.900	2.850	2.910	2,919,000	8,438,975	2.8911	1.656	1.656	1.662	1.633	1.668	5,093,657	1.6568	1.76%
2017-07-05	0	2.840	2.840	2.860	2.800	2.870	1,638,000	4,655,240	2.8420	1.628	1.628	1.639	1.605	1.645	2,858,311	1.6287	0.00%
2017-07-04	0	2.840	2.840	2.850	2.760	2.930	3,851,000	10,946,956	2.8426	1.628	1.628	1.633	1.582	1.679	6,719,997	1.6290	0.35%
2017-07-03	0	2.830	2.830	2.850	2.710	2.890	6,944,000	19,708,560	2.8382	1.622	1.622	1.633	1.553	1.656	12,117,284	1.6265	5.60%
2017-06-30	0	2.680	2.660	2.700	2.650	2.750	3,536,000	9,537,870	2.6974	1.536	1.524	1.547	1.519	1.576	6,170,322	1.5458	-0.74%
2017-06-29	0	2.700	2.690	2.700	2.640	2.710	1,118,000	3,002,245	2.6854	1.547	1.542	1.547	1.513	1.553	1,950,911	1.5389	1.89%
2017-06-28	0	2.650	2.640	2.650	2.590	2.680	2,375,175	6,251,847	2.6322	1.519	1.513	1.519	1.484	1.536	4,144,682	1.5084	-1.85%
2017-06-27	0	2.700	2.680	2.700	2.670	2.770	2,370,000	6,453,710	2.7231	1.547	1.536	1.547	1.530	1.587	4,135,651	1.5605	-1.46%
2017-06-26	0	2.740	2.730	2.750	2.630	2.750	3,111,500	8,459,540	2.7188	1.570	1.564	1.576	1.507	1.576	5,429,569	1.5580	3.40%
2017-06-23	0	2.650	2.630	2.650	2.620	2.710	1,816,000	4,803,105	2.6449	1.519	1.507	1.519	1.501	1.553	3,168,921	1.5157	0.00%
2017-06-22	0	2.650	2.650	2.670	2.630	2.720	1,879,250	5,039,954	2.6819	1.519	1.519	1.530	1.507	1.559	3,279,292	1.5369	-1.85%
2017-06-21	0	2.700	2.710	2.720	2.700	2.750	1,409,250	3,833,247	2.7201	1.547	1.553	1.559	1.547	1.576	2,459,142	1.5588	-0.74%
2017-06-20	0	2.720	2.720	2.730	2.690	2.760	2,293,700	6,261,809	2.7300	1.559	1.559	1.564	1.542	1.582	4,002,508	1.5645	0.37%
2017-06-19	0	2.710	2.700	2.710	2.700	2.790	2,099,000	5,710,930	2.7208	1.553	1.547	1.553	1.547	1.599	3,662,756	1.5592	-0.37%
2017-06-16	0	2.820	2.800	2.830	2.790	2.870	3,018,400	8,522,930	2.8237	1.559	1.548	1.564	1.542	1.586	5,460,754	1.5608	-0.70%
2017-06-15	0	2.840	2.830	2.840	2.820	2.910	3,563,002	10,149,715	2.8486	1.570	1.564	1.570	1.559	1.608	6,446,023	1.5746	-2.41%
2017-06-14	0	2.910	2.900	2.910	2.880	2.970	2,170,000	6,332,390	2.9182	1.608	1.603	1.608	1.592	1.642	3,925,866	1.6130	-1.02%
2017-06-13	0	2.940	2.940	2.960	2.860	2.980	6,191,610	18,150,498	2.9315	1.625	1.625	1.636	1.581	1.647	11,201,582	1.6204	1.38%
2017-06-12	0	2.900	2.880	2.900	2.840	2.910	5,840,000	16,860,675	2.8871	1.603	1.592	1.603	1.570	1.608	10,565,465	1.5958	1.75%
2017-06-09	0	2.850	2.840	2.870	2.800	2.930	11,446,000	32,596,990	2.8479	1.575	1.570	1.586	1.548	1.620	20,707,588	1.5742	-2.06%
2017-06-08	0	2.910	2.890	2.910	2.850	2.940	4,463,000	12,906,690	2.8919	1.608	1.597	1.608	1.575	1.625	8,074,259	1.5985	-1.36%
2017-06-07	0	2.950	2.930	2.950	2.930	3.000	4,098,300	12,132,197	2.9603	1.631	1.620	1.631	1.620	1.658	7,414,460	1.6363	-0.34%
2017-06-06	0	2.960	2.940	2.960	2.860	3.000	8,555,475	25,330,319	2.9607	1.636	1.625	1.636	1.581	1.658	15,478,181	1.6365	2.78%
2017-06-05	0	2.880	2.870	2.880	2.780	2.920	5,522,000	15,855,750	2.8714	1.592	1.586	1.592	1.537	1.614	9,990,154	1.5871	2.13%
2017-06-02	0	2.820	2.780	2.800	2.730	2.840	5,717,050	15,987,937	2.7965	1.559	1.537	1.548	1.509	1.570	10,343,030	1.5458	1.08%
2017-06-01	0	2.790	2.760	2.790	2.760	2.910	9,420,875	26,478,462	2.8106	1.542	1.526	1.542	1.526	1.608	17,043,823	1.5536	-3.79%
2017-05-31	0	2.900	2.870	2.920	2.850	2.960	5,753,025	16,657,015	2.8953	1.603	1.586	1.614	1.575	1.636	10,408,114	1.6004	-1.02%
2017-05-29	0	2.930	2.930	2.940	2.860	3.000	2,936,400	8,642,247	2.9431	1.620	1.620	1.625	1.581	1.658	5,312,403	1.6268	1.38%
2017-05-26	0	2.890	2.870	2.890	2.840	3.040	5,728,000	16,795,365	2.9322	1.597	1.586	1.597	1.570	1.680	10,362,840	1.6207	-3.02%
2017-05-25	0	2.980	2.960	2.980	2.920	3.020	12,949,000	38,550,950	2.9771	1.647	1.636	1.647	1.614	1.669	23,426,748	1.6456	1.36%
2017-05-24	0	2.940	2.930	2.940	2.800	2.950	5,540,000	15,959,270	2.8807	1.625	1.620	1.625	1.548	1.631	10,022,719	1.5923	2.44%
2017-05-23	0	2.870	2.870	2.880	2.800	2.950	5,589,004	16,061,501	2.8738	1.586	1.586	1.592	1.548	1.631	10,111,375	1.5885	-1.71%
2017-05-22	0	2.920	2.910	2.920	2.820	2.950	13,245,000	38,349,140	2.8954	1.614	1.608	1.614	1.559	1.631	23,962,258	1.6004	3.91%
2017-05-19	0	2.810	2.800	2.810	2.690	2.850	11,596,000	32,407,730	2.7947	1.553	1.548	1.553	1.487	1.575	20,978,962	1.5448	2.55%
2017-05-18	0	2.740	2.740	2.750	2.650	2.770	5,460,000	14,842,530	2.7184	1.515	1.515	1.520	1.465	1.531	9,877,986	1.5026	2.62%
2017-05-17	0	2.670	2.660	2.680	2.620	2.690	8,004,000	21,433,910	2.6779	1.476	1.470	1.481	1.448	1.487	14,480,477	1.4802	1.14%
2017-05-16	0	2.640	2.630	2.640	2.620	2.740	3,380,000	9,010,370	2.6658	1.459	1.454	1.459	1.448	1.515	6,114,944	1.4735	-1.49%
2017-05-15	0	2.680	2.670	2.690	2.670	2.840	4,482,000	12,270,020	2.7376	1.481	1.476	1.487	1.476	1.570	8,108,633	1.5132	-3.25%
2017-05-12	0	2.770	2.750	2.760	2.650	2.780	7,019,000	19,035,130	2.7119	1.531	1.520	1.526	1.465	1.537	12,698,459	1.4990	4.53%
2017-05-11	0	2.650	2.640	2.660	2.600	2.730	4,169,250	11,060,750	2.6529	1.465	1.459	1.470	1.437	1.509	7,542,820	1.4664	0.76%
2017-05-10	0	2.630	2.630	2.660	2.610	2.760	9,467,000	25,428,340	2.6860	1.454	1.454	1.470	1.443	1.526	17,127,271	1.4847	0.77%
2017-05-09	0	2.610	2.600	2.610	2.450	2.640	9,739,000	25,192,680	2.5868	1.443	1.437	1.443	1.354	1.459	17,619,361	1.4298	6.53%
2017-05-08	0	2.450	2.440	2.460	2.430	2.480	1,202,000	2,955,580	2.4589	1.354	1.349	1.360	1.343	1.371	2,174,604	1.3591	-0.41%
2017-05-05	0	2.460	2.450	2.470	2.380	2.490	4,154,000	10,132,625	2.4392	1.360	1.354	1.365	1.316	1.376	7,515,230	1.3483	1.23%
2017-05-04	0	2.430	2.420	2.430	2.420	2.560	7,579,000	18,794,700	2.4798	1.343	1.338	1.343	1.338	1.415	13,711,586	1.3707	-3.19%
2017-05-02	0	2.510	2.510	2.540	2.470	2.540	3,742,125	9,388,227	2.5088	1.387	1.387	1.404	1.365	1.404	6,770,084	1.3867	0.00%
2017-04-28	0	2.510	2.500	2.530	2.470	2.530	4,691,000	11,719,110	2.4982	1.387	1.382	1.398	1.365	1.398	8,486,746	1.3809	-0.40%
2017-04-27	0	2.520	2.510	2.530	2.430	2.550	9,982,400	24,940,318	2.4984	1.393	1.387	1.398	1.343	1.409	18,059,709	1.3810	0.00%
2017-04-26	0	2.520	2.510	2.520	2.470	2.590	3,965,000	9,964,430	2.5131	1.393	1.387	1.393	1.365	1.432	7,173,300	1.3891	-1.18%
2017-04-25	0	2.550	2.540	2.550	2.450	2.580	6,491,000	16,303,620	2.5117	1.409	1.404	1.409	1.354	1.426	11,743,225	1.3883	3.66%
2017-04-24	0	2.460	2.440	2.460	2.440	2.530	4,157,000	10,220,880	2.4587	1.360	1.349	1.360	1.349	1.398	7,520,657	1.3590	-2.77%
2017-04-21	0	2.530	2.500	2.530	2.500	2.570	2,430,600	6,146,418	2.5288	1.398	1.382	1.398	1.382	1.421	4,397,332	1.3978	0.40%
2017-04-20	0	2.520	2.510	2.520	2.490	2.580	5,955,074	15,032,784	2.5244	1.393	1.387	1.393	1.376	1.426	10,773,652	1.3953	-1.56%
2017-04-19	0	2.560	2.550	2.560	2.480	2.580	7,320,000	18,562,060	2.5358	1.415	1.409	1.415	1.371	1.426	13,243,015	1.4016	3.23%
2017-04-18	0	2.480	2.470	2.490	2.460	2.700	10,585,000	27,163,890	2.5663	1.371	1.365	1.376	1.360	1.492	19,149,906	1.4185	-7.81%
2017-04-13	0	2.690	2.680	2.690	2.630	2.790	9,228,800	25,221,577	2.7329	1.487	1.481	1.487	1.454	1.542	16,696,330	1.5106	2.28%
2017-04-12	0	2.630	2.630	2.640	2.610	2.710	5,769,000	15,253,620	2.6441	1.454	1.454	1.459	1.443	1.498	10,437,015	1.4615	0.00%
2017-04-11	0	2.630	2.620	2.630	2.590	2.800	8,861,000	23,529,500	2.6554	1.454	1.448	1.454	1.432	1.548	16,030,923	1.4678	-4.36%
2017-04-10	0	2.750	2.730	2.750	2.700	2.850	6,658,000	18,359,910	2.7576	1.520	1.509	1.520	1.492	1.575	12,045,354	1.5242	-2.14%
2017-04-07	0	2.810	2.800	2.810	2.620	2.990	28,993,100	81,713,790	2.8184	1.553	1.548	1.553	1.448	1.653	52,453,013	1.5578	6.04%
2017-04-06	0	2.650	2.650	2.660	2.320	2.730	29,083,900	74,489,715	2.5612	1.465	1.465	1.470	1.282	1.509	52,617,284	1.4157	14.72%
2017-04-05	0	2.310	2.310	2.320	2.080	2.320	14,633,025	32,796,666	2.2413	1.277	1.277	1.282	1.150	1.282	26,473,411	1.2389	9.48%
2017-04-03	0	2.110	2.090	2.110	2.080	2.120	1,069,000	2,245,975	2.1010	1.166	1.155	1.166	1.150	1.172	1,933,987	1.1613	0.96%
2017-03-31	0	2.090	2.080	2.090	2.030	2.100	1,545,000	3,186,280	2.0623	1.155	1.150	1.155	1.122	1.161	2,795,145	1.1399	0.00%
2017-03-30	0	2.090	2.080	2.090	2.060	2.140	1,986,460	4,136,671	2.0824	1.155	1.150	1.155	1.139	1.183	3,593,814	1.1511	-1.88%
2017-03-29	0	2.130	2.110	2.130	2.110	2.170	1,962,000	4,176,609	2.1288	1.177	1.166	1.177	1.166	1.199	3,549,562	1.1767	-0.47%
2017-03-28	0	2.140	2.130	2.140	2.050	2.170	5,932,000	12,615,030	2.1266	1.183	1.177	1.183	1.133	1.199	10,731,908	1.1755	5.42%
2017-03-27	0	2.030	2.020	2.030	2.010	2.210	6,103,000	12,725,030	2.0850	1.122	1.117	1.122	1.111	1.222	11,041,273	1.1525	-7.31%
2017-03-24	0	2.190	2.180	2.190	2.180	2.240	2,467,000	5,443,200	2.2064	1.211	1.205	1.211	1.205	1.238	4,463,185	1.2196	-1.35%
2017-03-23	0	2.220	2.210	2.220	2.170	2.240	4,762,000	10,534,150	2.2121	1.227	1.222	1.227	1.199	1.238	8,615,196	1.2227	1.83%
2017-03-22	0	2.180	2.170	2.180	2.150	2.180	2,457,400	5,317,438	2.1638	1.205	1.199	1.205	1.188	1.205	4,445,818	1.1961	-0.46%
2017-03-21	0	2.190	2.180	2.190	2.130	2.190	4,541,400	9,792,599	2.1563	1.211	1.205	1.211	1.177	1.211	8,216,097	1.1919	2.34%
2017-03-20	0	2.140	2.130	2.140	2.120	2.200	4,374,000	9,371,550	2.1426	1.183	1.177	1.183	1.172	1.216	7,913,244	1.1843	-2.73%
2017-03-17	0	2.200	2.180	2.200	2.170	2.240	5,988,000	13,121,260	2.1913	1.216	1.205	1.216	1.199	1.238	10,833,220	1.2112	-1.35%
2017-03-16	0	2.230	2.220	2.230	2.190	2.280	4,043,825	9,012,704	2.2288	1.233	1.227	1.233	1.211	1.260	7,315,906	1.2319	0.45%
2017-03-15	0	2.220	2.200	2.220	2.150	2.220	3,283,000	7,218,725	2.1988	1.227	1.216	1.227	1.188	1.227	5,939,456	1.2154	1.83%
2017-03-14	0	2.180	2.170	2.190	2.150	2.240	3,720,000	8,151,320	2.1912	1.205	1.199	1.211	1.188	1.238	6,730,057	1.2112	-0.91%
2017-03-13	0	2.200	2.200	2.210	2.100	2.250	12,946,000	28,388,410	2.1928	1.216	1.216	1.222	1.161	1.244	23,421,321	1.2121	3.77%
2017-03-10	0	2.120	2.100	2.130	2.070	2.150	3,181,800	6,722,954	2.1129	1.172	1.161	1.177	1.144	1.188	5,756,369	1.1679	-0.47%
2017-03-09	0	2.130	2.120	2.130	2.080	2.180	3,110,000	6,580,700	2.1160	1.177	1.172	1.177	1.150	1.205	5,626,472	1.1696	-1.39%
2017-03-08	0	2.160	2.140	2.160	2.130	2.160	3,610,000	7,760,250	2.1497	1.194	1.183	1.194	1.177	1.194	6,531,050	1.1882	2.37%
2017-03-07	0	2.110	2.110	2.130	2.100	2.180	3,103,000	6,647,560	2.1423	1.166	1.166	1.177	1.161	1.205	5,613,808	1.1841	-2.76%
2017-03-06	0	2.170	2.160	2.170	2.050	2.170	4,527,025	9,607,662	2.1223	1.199	1.194	1.199	1.133	1.199	8,190,090	1.1731	1.88%
2017-03-03	0	2.130	2.130	2.140	2.130	2.230	12,152,652	26,388,081	2.1714	1.177	1.177	1.183	1.177	1.233	21,986,031	1.2002	2.90%
2017-03-02	0	2.070	2.070	2.080	2.060	2.240	3,801,000	8,074,770	2.1244	1.144	1.144	1.150	1.139	1.238	6,876,598	1.1742	-5.91%
2017-03-01	0	2.200	2.200	2.210	2.190	2.250	2,423,050	5,371,113	2.2167	1.216	1.216	1.222	1.211	1.244	4,383,673	1.2253	-0.90%
2017-02-28	0	2.220	2.230	2.240	2.200	2.250	10,339,400	23,104,028	2.2346	1.227	1.233	1.238	1.216	1.244	18,705,578	1.2351	0.00%
2017-02-27	0	2.220	2.220	2.230	2.080	2.270	15,881,000	35,075,160	2.2086	1.227	1.227	1.233	1.150	1.255	28,731,191	1.2208	5.21%
2017-02-24	0	2.110	2.110	2.120	2.090	2.130	4,289,300	9,016,103	2.1020	1.166	1.166	1.172	1.155	1.177	7,760,009	1.1619	0.48%
2017-02-23	0	2.100	2.100	2.120	2.080	2.180	14,562,000	30,991,420	2.1282	1.161	1.161	1.172	1.150	1.205	26,344,916	1.1764	-2.78%
2017-02-22	0	2.160	2.140	2.160	1.900	2.160	22,611,520	47,122,853	2.0840	1.194	1.183	1.194	1.050	1.194	40,907,745	1.1519	13.68%
2017-02-21	0	1.900	1.880	1.900	1.870	1.930	1,922,100	3,673,108	1.9110	1.050	1.039	1.050	1.034	1.067	3,477,377	1.0563	-0.52%
2017-02-20	0	1.910	1.910	1.920	1.860	1.930	2,555,000	4,840,890	1.8947	1.056	1.056	1.061	1.028	1.067	4,622,391	1.0473	2.69%
2017-02-17	0	1.860	1.840	1.870	1.840	1.940	2,277,923	4,253,267	1.8672	1.028	1.017	1.034	1.017	1.072	4,121,116	1.0321	-1.59%
2017-02-16	0	1.890	1.890	1.900	1.890	1.960	2,732,000	5,238,155	1.9173	1.045	1.045	1.050	1.045	1.083	4,942,612	1.0598	-2.58%
2017-02-15	0	1.940	1.940	1.950	1.920	1.970	3,255,800	6,331,670	1.9447	1.072	1.072	1.078	1.061	1.089	5,890,247	1.0749	0.52%
2017-02-14	0	1.930	1.910	1.930	1.860	1.940	3,752,000	7,122,450	1.8983	1.067	1.056	1.067	1.028	1.072	6,787,950	1.0493	1.58%
2017-02-13	0	1.900	1.890	1.900	1.870	1.940	2,868,000	5,476,620	1.9096	1.050	1.045	1.050	1.034	1.072	5,188,657	1.0555	0.00%
2017-02-10	0	1.900	1.890	1.900	1.870	1.950	7,550,000	14,429,470	1.9112	1.050	1.045	1.050	1.034	1.078	13,659,120	1.0564	-1.04%
2017-02-09	0	1.920	1.910	1.920	1.810	1.920	15,647,000	29,199,960	1.8662	1.061	1.056	1.061	1.000	1.061	28,307,849	1.0315	3.78%
2017-02-08	0	1.850	1.840	1.850	1.660	1.850	31,798,200	56,729,820	1.7841	1.023	1.017	1.023	0.918	1.023	57,527,873	0.9861	9.47%
2017-02-07	0	1.690	1.680	1.690	1.650	1.690	2,381,000	3,944,960	1.6569	0.934	0.929	0.934	0.912	0.934	4,307,598	0.9158	1.81%
2017-02-06	0	1.660	1.650	1.660	1.630	1.680	7,256,855	11,986,193	1.6517	0.918	0.912	0.918	0.901	0.929	13,128,776	0.9130	0.00%
2017-02-03	0	1.660	1.660	1.670	1.630	1.710	3,816,800	6,336,466	1.6602	0.918	0.918	0.923	0.901	0.945	6,905,183	0.9176	-2.35%
2017-02-02	0	1.700	1.690	1.700	1.680	1.740	1,626,000	2,774,405	1.7063	0.940	0.934	0.940	0.929	0.962	2,941,686	0.9431	-1.73%
2017-02-01	0	1.730	1.720	1.730	1.700	1.740	3,965,000	6,826,120	1.7216	0.956	0.951	0.956	0.940	0.962	7,173,300	0.9516	0.00%
2017-01-27	0	1.730	1.730	1.740	1.700	1.740	1,522,000	2,610,050	1.7149	0.956	0.956	0.962	0.940	0.962	2,753,534	0.9479	-0.57%
2017-01-26	0	1.740	1.720	1.740	1.710	1.780	3,611,000	6,279,260	1.7389	0.962	0.951	0.962	0.945	0.984	6,532,859	0.9612	-0.57%
2017-01-25	0	1.750	1.740	1.750	1.730	1.820	5,569,000	9,772,460	1.7548	0.967	0.962	0.967	0.956	1.006	10,075,184	0.9700	-1.13%
2017-01-24	0	1.770	1.770	1.780	1.760	1.800	3,809,000	6,764,640	1.7760	0.978	0.978	0.984	0.973	0.995	6,891,072	0.9817	0.00%
2017-01-23	0	1.770	1.760	1.770	1.750	1.800	2,575,000	4,554,300	1.7687	0.978	0.973	0.978	0.967	0.995	4,658,574	0.9776	1.14%
2017-01-20	0	1.750	1.740	1.750	1.730	1.780	2,784,100	4,873,007	1.7503	0.967	0.962	0.967	0.956	0.984	5,036,869	0.9675	-1.13%
2017-01-19	0	1.770	1.750	1.770	1.740	1.780	1,910,000	3,365,860	1.7622	0.978	0.967	0.978	0.962	0.984	3,455,486	0.9741	0.00%
2017-01-18	0	1.770	1.760	1.770	1.740	1.780	2,271,000	3,987,660	1.7559	0.978	0.973	0.978	0.962	0.984	4,108,591	0.9706	1.72%
2017-01-17	0	1.740	1.730	1.740	1.730	1.780	1,512,000	2,639,150	1.7455	0.962	0.956	0.962	0.956	0.984	2,735,442	0.9648	-0.57%
2017-01-16	0	1.750	1.750	1.760	1.740	1.790	1,618,000	2,840,610	1.7556	0.967	0.967	0.973	0.962	0.989	2,927,213	0.9704	-1.69%
2017-01-13	0	1.780	1.780	1.790	1.770	1.820	1,129,000	2,024,526	1.7932	0.984	0.984	0.989	0.978	1.006	2,042,536	0.9912	-0.56%
2017-01-12	0	1.790	1.790	1.800	1.750	1.820	1,493,000	2,682,100	1.7965	0.989	0.989	0.995	0.967	1.006	2,701,068	0.9930	1.13%
2017-01-11	0	1.770	1.760	1.770	1.750	1.820	2,898,500	5,165,575	1.7822	0.978	0.973	0.978	0.967	1.006	5,243,836	0.9851	-2.21%
2017-01-10	0	1.810	1.820	1.830	1.790	1.840	1,615,000	2,924,310	1.8107	1.000	1.006	1.012	0.989	1.017	2,921,785	1.0009	0.00%
2017-01-09	0	1.810	1.810	1.820	1.800	1.860	2,050,000	3,744,610	1.8266	1.000	1.000	1.006	0.995	1.028	3,708,768	1.0097	-1.63%
2017-01-06	0	1.840	1.840	1.850	1.840	1.890	1,277,000	2,370,965	1.8567	1.017	1.017	1.023	1.017	1.045	2,310,291	1.0263	-1.08%
2017-01-05	0	1.860	1.850	1.870	1.850	1.880	1,465,800	2,728,964	1.8618	1.028	1.023	1.034	1.023	1.039	2,651,859	1.0291	0.00%
2017-01-04	0	1.860	1.860	1.880	1.850	1.910	1,576,075	2,946,858	1.8697	1.028	1.028	1.039	1.023	1.056	2,851,364	1.0335	-1.59%
2017-01-03	0	1.890	1.890	1.900	1.880	1.930	385,600	734,860	1.9058	1.045	1.045	1.050	1.039	1.067	697,610	1.0534	-2.07%
2016-12-30	0	1.930	1.920	1.930	1.900	1.950	445,500	852,810	1.9143	1.067	1.061	1.067	1.050	1.078	805,979	1.0581	-1.53%
2016-12-29	0	1.960	1.920	1.960	1.940	1.960	411,000	801,220	1.9494	1.083	1.061	1.083	1.072	1.083	743,563	1.0775	0.51%
2016-12-28	0	1.950	1.950	1.960	1.900	1.960	5,164,000	10,004,310	1.9373	1.078	1.078	1.083	1.050	1.083	9,342,477	1.0708	1.56%
2016-12-23	0	1.920	1.910	1.920	1.890	1.950	924,000	1,761,870	1.9068	1.061	1.056	1.061	1.045	1.078	1,671,659	1.0540	1.05%
2016-12-22	0	1.900	1.900	1.910	1.870	1.950	1,736,000	3,290,760	1.8956	1.050	1.050	1.056	1.034	1.078	3,140,693	1.0478	0.53%
2016-12-21	0	1.890	1.880	1.900	1.860	1.910	983,000	1,852,300	1.8843	1.045	1.039	1.050	1.028	1.056	1,778,399	1.0416	0.53%
2016-12-20	0	1.880	1.860	1.880	1.830	1.900	970,000	1,810,620	1.8666	1.039	1.028	1.039	1.012	1.050	1,754,880	1.0318	1.08%
2016-12-19	0	1.860	1.860	1.880	1.820	1.930	3,393,000	6,341,210	1.8689	1.028	1.028	1.039	1.006	1.067	6,138,463	1.0330	-3.12%
2016-12-16	0	1.920	1.920	1.940	1.860	1.960	764,000	1,455,170	1.9047	1.061	1.061	1.072	1.028	1.083	1,382,194	1.0528	2.13%
2016-12-15	0	1.880	1.870	1.880	1.870	1.940	2,052,904	3,900,461	1.9000	1.039	1.034	1.039	1.034	1.072	3,714,022	1.0502	-3.59%
2016-12-14	0	1.950	1.940	1.950	1.940	1.980	993,000	1,944,645	1.9584	1.078	1.072	1.078	1.072	1.094	1,796,491	1.0825	-0.51%
2016-12-13	0	1.960	1.950	1.960	1.950	1.980	939,000	1,841,209	1.9608	1.083	1.078	1.083	1.078	1.094	1,698,797	1.0838	-1.01%
2016-12-12	0	1.980	1.950	1.980	1.950	2.040	1,572,000	3,095,930	1.9694	1.094	1.078	1.094	1.078	1.128	2,843,992	1.0886	-1.00%
2016-12-09	0	2.000	1.990	2.010	2.000	2.030	1,800,000	3,628,820	2.0160	1.105	1.100	1.111	1.105	1.122	3,256,479	1.1143	-1.48%
2016-12-08	0	2.030	2.020	2.030	2.010	2.080	2,059,500	4,211,715	2.0450	1.122	1.117	1.122	1.111	1.150	3,725,955	1.1304	-0.98%
2016-12-07	0	2.050	2.040	2.050	2.030	2.120	1,602,250	3,279,950	2.0471	1.133	1.128	1.133	1.122	1.172	2,898,719	1.1315	-1.44%
2016-12-06	0	2.080	2.080	2.100	2.070	2.110	3,240,000	6,757,400	2.0856	1.150	1.150	1.161	1.144	1.166	5,861,662	1.1528	0.48%
2016-12-05	0	2.070	2.060	2.090	2.060	2.120	721,000	1,510,420	2.0949	1.144	1.139	1.155	1.139	1.172	1,304,401	1.1579	-0.96%
2016-12-02	0	2.090	2.070	2.090	2.030	2.100	1,369,000	2,819,340	2.0594	1.155	1.144	1.155	1.122	1.161	2,476,733	1.1383	1.46%
2016-12-01	0	2.060	2.060	2.070	2.050	2.100	1,845,000	3,836,360	2.0793	1.139	1.139	1.144	1.133	1.161	3,337,891	1.1493	-0.96%
2016-11-30	0	2.080	2.070	2.080	2.050	2.100	732,000	1,518,460	2.0744	1.150	1.144	1.150	1.133	1.161	1,324,301	1.1466	1.46%
2016-11-29	0	2.050	2.030	2.060	2.020	2.090	574,000	1,178,690	2.0535	1.133	1.122	1.139	1.117	1.155	1,038,455	1.1350	-1.91%
2016-11-28	0	2.090	2.080	2.090	2.030	2.100	1,728,000	3,560,890	2.0607	1.155	1.150	1.155	1.122	1.161	3,126,220	1.1390	2.96%
2016-11-25	0	2.030	2.030	2.040	2.010	2.050	1,167,000	2,368,930	2.0299	1.122	1.122	1.128	1.111	1.133	2,111,284	1.1220	-0.98%
2016-11-24	0	2.050	2.030	2.040	1.980	2.070	2,817,000	5,693,330	2.0211	1.133	1.122	1.128	1.094	1.144	5,096,390	1.1171	3.54%
2016-11-23	0	1.980	1.970	1.980	1.970	2.020	1,449,000	2,877,860	1.9861	1.094	1.089	1.094	1.089	1.117	2,621,466	1.0978	0.51%
2016-11-22	0	1.970	1.960	1.990	1.950	2.010	4,044,025	7,995,699	1.9772	1.089	1.083	1.100	1.078	1.111	7,316,268	1.0929	0.51%
2016-11-21	0	1.960	1.950	1.960	1.940	1.980	2,078,000	4,081,270	1.9640	1.083	1.078	1.083	1.072	1.094	3,759,424	1.0856	0.00%
2016-11-18	0	1.960	1.950	1.970	1.930	1.990	3,075,000	6,025,220	1.9594	1.083	1.078	1.089	1.067	1.100	5,563,152	1.0831	-1.01%
2016-11-17	0	1.980	1.970	1.980	1.960	1.990	1,929,000	3,807,240	1.9737	1.094	1.089	1.094	1.083	1.100	3,489,860	1.0909	0.00%
2016-11-16	0	1.980	1.970	1.980	1.960	1.990	548,025	1,084,148	1.9783	1.094	1.089	1.094	1.083	1.100	991,462	1.0935	-0.50%
2016-11-15	0	1.990	1.970	1.990	1.950	2.000	939,000	1,853,670	1.9741	1.100	1.089	1.100	1.078	1.105	1,698,797	1.0912	0.00%
2016-11-14	0	1.990	1.980	1.990	1.980	2.000	442,000	882,600	1.9968	1.100	1.094	1.100	1.094	1.105	799,647	1.1037	-0.50%
2016-11-11	0	2.000	1.980	2.000	1.960	2.010	2,464,000	4,891,990	1.9854	1.105	1.094	1.105	1.083	1.111	4,457,758	1.0974	0.00%
2016-11-10	0	2.000	1.980	2.000	1.980	2.020	2,078,125	4,147,255	1.9957	1.105	1.094	1.105	1.094	1.117	3,759,650	1.1031	1.52%
2016-11-09	0	1.970	1.960	1.990	1.910	2.070	5,282,000	10,483,160	1.9847	1.089	1.083	1.100	1.056	1.144	9,555,957	1.0970	-3.43%
2016-11-08	0	2.040	2.040	2.050	2.030	2.070	340,000	694,350	2.0422	1.128	1.128	1.133	1.122	1.144	615,113	1.1288	0.00%
2016-11-07	0	2.040	2.030	2.040	1.960	2.080	4,614,400	9,199,022	1.9935	1.128	1.122	1.128	1.083	1.150	8,348,165	1.1019	3.55%
2016-11-04	0	1.970	1.960	1.970	1.960	2.010	1,215,675	2,406,469	1.9795	1.089	1.083	1.089	1.083	1.111	2,199,345	1.0942	-1.01%
2016-11-03	0	1.990	1.990	2.000	1.970	2.010	823,000	1,636,590	1.9886	1.100	1.100	1.105	1.089	1.111	1,488,935	1.0992	0.51%
2016-11-02	0	1.980	1.970	1.980	1.960	2.000	1,099,000	2,167,750	1.9725	1.094	1.089	1.094	1.083	1.105	1,988,261	1.0903	0.51%
2016-11-01	0	1.970	1.970	1.980	1.930	2.040	4,831,667	9,519,777	1.9703	1.089	1.089	1.094	1.067	1.128	8,741,235	1.0891	-1.01%
2016-10-31	0	1.990	1.990	2.000	1.980	2.100	1,189,000	2,392,070	2.0118	1.100	1.100	1.105	1.094	1.161	2,151,085	1.1120	-0.50%
2016-10-28	0	2.000	1.990	2.000	1.960	2.020	841,000	1,678,000	1.9952	1.105	1.100	1.105	1.083	1.117	1,521,499	1.1029	-0.50%
2016-10-27	0	2.010	1.990	2.010	1.950	2.030	1,643,000	3,248,970	1.9775	1.111	1.100	1.111	1.078	1.122	2,972,442	1.0930	0.50%
2016-10-26	0	2.000	1.990	2.000	1.980	2.040	2,947,000	5,895,000	2.0003	1.105	1.100	1.105	1.094	1.128	5,331,580	1.1057	-2.44%
2016-10-25	0	2.050	2.040	2.050	2.000	2.060	3,172,000	6,426,250	2.0259	1.133	1.128	1.133	1.105	1.139	5,738,640	1.1198	0.00%
2016-10-24	0	2.050	2.040	2.050	2.040	2.070	1,513,000	3,097,240	2.0471	1.133	1.128	1.133	1.128	1.144	2,737,252	1.1315	-0.97%
2016-10-20	0	2.070	2.060	2.070	2.060	2.120	752,000	1,568,940	2.0864	1.144	1.139	1.144	1.139	1.172	1,360,485	1.1532	0.00%
2016-10-19	0	2.070	2.060	2.070	2.050	2.130	1,194,300	2,475,759	2.0730	1.144	1.139	1.144	1.133	1.177	2,160,674	1.1458	-1.43%
2016-10-18	0	2.100	2.090	2.100	2.030	2.110	5,161,025	10,642,180	2.0620	1.161	1.155	1.161	1.122	1.166	9,337,094	1.1398	1.45%
2016-10-17	0	2.070	2.060	2.070	2.040	2.160	2,454,000	5,109,490	2.0821	1.144	1.139	1.144	1.128	1.194	4,439,666	1.1509	-4.17%
2016-10-14	0	2.160	2.150	2.160	2.150	2.230	1,894,000	4,119,430	2.1750	1.194	1.188	1.194	1.188	1.233	3,426,540	1.2022	-2.26%
2016-10-13	0	2.210	2.190	2.210	2.180	2.240	1,377,000	3,022,770	2.1952	1.222	1.211	1.222	1.205	1.238	2,491,206	1.2134	0.00%
2016-10-12	0	2.210	2.200	2.210	2.170	2.220	830,000	1,823,690	2.1972	1.222	1.216	1.222	1.199	1.227	1,501,599	1.2145	-0.45%
2016-10-11	0	2.220	2.210	2.220	2.210	2.280	826,786	1,839,450	2.2248	1.227	1.222	1.227	1.222	1.260	1,495,784	1.2298	-0.89%
2016-10-07	0	2.240	2.220	2.240	2.220	2.250	287,000	641,750	2.2361	1.238	1.227	1.238	1.227	1.244	519,227	1.2360	-0.44%
2016-10-06	0	2.250	2.250	2.260	2.240	2.290	610,000	1,372,260	2.2496	1.244	1.244	1.249	1.238	1.266	1,103,585	1.2435	-0.44%
2016-10-05	0	2.260	2.240	2.270	2.200	2.270	957,000	2,143,430	2.2397	1.249	1.238	1.255	1.216	1.255	1,731,361	1.2380	-0.44%
2016-10-04	0	2.270	2.260	2.270	2.260	2.330	494,000	1,133,690	2.2949	1.255	1.249	1.255	1.249	1.288	893,723	1.2685	-0.44%
2016-10-03	0	2.280	2.270	2.280	2.250	2.310	113,000	256,390	2.2689	1.260	1.255	1.260	1.244	1.277	204,435	1.2541	1.33%
2016-09-30	0	2.250	2.240	2.250	2.230	2.270	1,090,000	2,453,210	2.2507	1.244	1.238	1.244	1.233	1.255	1,971,979	1.2440	-1.75%
2016-09-29	0	2.290	2.280	2.290	2.280	2.320	576,000	1,318,580	2.2892	1.266	1.260	1.266	1.260	1.282	1,042,073	1.2653	0.00%
2016-09-28	0	2.290	2.280	2.290	2.270	2.330	595,000	1,356,780	2.2803	1.266	1.260	1.266	1.255	1.288	1,076,447	1.2604	0.88%
2016-09-27	0	2.270	2.270	2.280	2.270	2.340	1,191,250	2,716,980	2.2808	1.255	1.255	1.260	1.255	1.293	2,155,156	1.2607	-1.73%
2016-09-26	0	2.310	2.290	2.310	2.290	2.390	990,300	2,301,244	2.3238	1.277	1.266	1.277	1.266	1.321	1,791,606	1.2845	-1.70%
2016-09-23	0	2.350	2.340	2.370	2.330	2.410	3,967,000	9,482,640	2.3904	1.299	1.293	1.310	1.288	1.332	7,176,918	1.3213	-0.84%
2016-09-22	0	2.370	2.360	2.370	2.360	2.450	1,257,000	3,012,740	2.3968	1.310	1.304	1.310	1.304	1.354	2,274,108	1.3248	-1.25%
2016-09-21	0	2.400	2.390	2.410	2.330	2.410	2,874,010	6,818,072	2.3723	1.327	1.321	1.332	1.288	1.332	5,199,530	1.3113	1.69%
2016-09-20	0	2.360	2.350	2.360	2.260	2.360	2,231,000	5,192,190	2.3273	1.304	1.299	1.304	1.249	1.304	4,036,225	1.2864	3.96%
2016-09-19	0	2.270	2.270	2.290	2.250	2.300	1,123,000	2,558,130	2.2779	1.255	1.255	1.266	1.244	1.271	2,031,681	1.2591	0.00%
2016-09-15	0	2.270	2.260	2.270	2.190	2.330	1,799,000	4,057,270	2.2553	1.255	1.249	1.255	1.211	1.288	3,254,670	1.2466	3.65%
2016-09-14	0	2.190	2.180	2.190	2.180	2.250	1,591,400	3,504,068	2.2019	1.211	1.205	1.211	1.205	1.244	2,879,089	1.2171	-2.23%
2016-09-13	0	2.240	2.220	2.240	2.220	2.350	1,944,000	4,398,980	2.2628	1.238	1.227	1.238	1.227	1.299	3,516,997	1.2508	-1.75%
2016-09-12	0	2.280	2.270	2.280	2.260	2.320	2,499,000	5,714,860	2.2869	1.260	1.255	1.260	1.249	1.282	4,521,078	1.2640	-2.98%
2016-09-09	0	2.350	2.330	2.350	2.320	2.370	2,955,000	6,930,360	2.3453	1.299	1.288	1.299	1.282	1.310	5,346,053	1.2964	1.29%
2016-09-08	0	2.320	2.320	2.330	2.300	2.370	1,509,500	3,531,610	2.3396	1.282	1.282	1.288	1.271	1.310	2,730,920	1.2932	0.00%
2016-09-07	0	2.320	2.310	2.320	2.280	2.350	3,375,000	7,848,730	2.3255	1.282	1.277	1.282	1.260	1.299	6,105,898	1.2854	2.20%
2016-09-06	0	2.270	2.260	2.280	2.220	2.290	4,928,000	11,098,400	2.2521	1.255	1.249	1.260	1.227	1.266	8,915,516	1.2448	1.79%
2016-09-05	0	2.230	2.230	2.250	2.190	2.260	4,575,125	10,223,782	2.2346	1.233	1.233	1.244	1.211	1.249	8,277,110	1.2352	1.83%
2016-09-02	0	2.190	2.180	2.190	2.180	2.240	3,969,600	8,706,650	2.1933	1.211	1.205	1.211	1.205	1.238	7,181,622	1.2124	-2.23%
2016-09-01	0	2.240	2.230	2.240	2.180	2.280	2,066,000	4,617,970	2.2352	1.238	1.233	1.238	1.205	1.260	3,737,714	1.2355	-1.32%
2016-08-31	0	2.270	2.260	2.270	2.260	2.310	1,324,000	3,024,430	2.2843	1.255	1.249	1.255	1.249	1.277	2,395,321	1.2626	-0.87%
2016-08-30	0	2.290	2.290	2.300	2.290	2.380	1,747,000	4,031,490	2.3077	1.266	1.266	1.271	1.266	1.316	3,160,594	1.2755	-1.72%
2016-08-29	0	2.330	2.330	2.340	2.310	2.380	1,265,000	2,969,490	2.3474	1.288	1.288	1.293	1.277	1.316	2,288,581	1.2975	-0.43%
2016-08-26	0	2.340	2.330	2.340	2.320	2.350	647,000	1,510,570	2.3347	1.293	1.288	1.293	1.282	1.299	1,170,523	1.2905	0.43%
2016-08-25	0	2.330	2.330	2.340	2.320	2.400	741,000	1,738,450	2.3461	1.288	1.288	1.293	1.282	1.327	1,340,584	1.2968	-1.69%
2016-08-24	0	2.370	2.350	2.370	2.330	2.420	1,596,200	3,780,514	2.3684	1.310	1.299	1.310	1.288	1.338	2,887,773	1.3091	-2.47%
2016-08-23	0	2.430	2.420	2.430	2.390	2.500	1,677,000	4,063,490	2.4231	1.343	1.338	1.343	1.321	1.382	3,033,953	1.3393	-1.62%
2016-08-22	0	2.470	2.450	2.470	2.410	2.480	2,291,000	5,583,130	2.4370	1.365	1.354	1.365	1.332	1.371	4,144,774	1.3470	0.00%
2016-08-19	0	2.470	2.450	2.470	2.400	2.500	1,127,000	2,756,870	2.4462	1.365	1.354	1.365	1.327	1.382	2,038,918	1.3521	-1.20%
2016-08-18	0	2.500	2.490	2.500	2.480	2.550	1,696,000	4,270,230	2.5178	1.382	1.376	1.382	1.371	1.409	3,068,327	1.3917	0.00%
2016-08-17	0	2.500	2.490	2.500	2.470	2.560	1,795,200	4,531,186	2.5241	1.382	1.376	1.382	1.365	1.415	3,247,795	1.3952	0.00%
2016-08-16	0	2.500	2.480	2.500	2.460	2.520	3,098,600	7,734,680	2.4962	1.382	1.371	1.382	1.360	1.393	5,605,848	1.3798	1.63%
2016-08-15	0	2.460	2.450	2.460	2.390	2.480	2,198,000	5,367,270	2.4419	1.360	1.354	1.360	1.321	1.371	3,976,523	1.3497	1.65%
2016-08-12	0	2.420	2.400	2.420	2.360	2.420	1,162,000	2,776,270	2.3892	1.338	1.327	1.338	1.304	1.338	2,102,238	1.3206	2.54%
2016-08-11	0	2.360	2.350	2.360	2.330	2.460	3,453,000	8,266,720	2.3941	1.304	1.299	1.304	1.288	1.360	6,247,012	1.3233	-1.67%
2016-08-10	0	2.400	2.380	2.400	2.370	2.430	5,656,000	13,558,060	2.3971	1.327	1.316	1.327	1.310	1.343	10,232,581	1.3250	0.84%
2016-08-09	0	2.380	2.370	2.380	2.330	2.500	12,770,000	30,749,920	2.4080	1.316	1.310	1.316	1.288	1.382	23,102,910	1.3310	1.71%
2016-08-08	0	2.340	2.320	2.340	2.320	2.370	2,904,000	6,812,020	2.3457	1.293	1.282	1.293	1.282	1.310	5,253,786	1.2966	0.43%
2016-08-05	0	2.330	2.300	2.330	2.280	2.370	2,821,000	6,561,520	2.3260	1.288	1.271	1.288	1.260	1.310	5,103,626	1.2857	0.87%
2016-08-04	0	2.310	2.280	2.310	2.280	2.370	1,509,000	3,485,700	2.3099	1.277	1.260	1.277	1.260	1.310	2,730,015	1.2768	-0.43%
2016-08-03	0	2.320	2.300	2.320	2.300	2.360	1,021,000	2,371,200	2.3224	1.282	1.271	1.282	1.271	1.304	1,847,147	1.2837	-0.85%
2016-08-01	0	2.340	2.310	2.340	2.310	2.390	976,000	2,275,000	2.3309	1.293	1.277	1.293	1.277	1.321	1,765,735	1.2884	0.86%
2016-07-29	0	2.320	2.300	2.330	2.310	2.390	1,577,600	3,671,694	2.3274	1.282	1.271	1.288	1.277	1.321	2,854,123	1.2865	-0.43%
2016-07-28	0	2.330	2.320	2.350	2.300	2.470	4,401,000	10,330,074	2.3472	1.288	1.282	1.299	1.271	1.365	7,962,091	1.2974	-4.51%
2016-07-27	0	2.440	2.430	2.440	2.400	2.530	1,945,000	4,762,110	2.4484	1.349	1.343	1.349	1.327	1.398	3,518,807	1.3533	-3.17%
2016-07-26	0	2.520	2.510	2.520	2.460	2.550	907,000	2,270,740	2.5036	1.393	1.387	1.393	1.360	1.409	1,640,904	1.3838	0.00%
2016-07-25	0	2.520	2.490	2.520	2.500	2.580	1,026,000	2,595,057	2.5293	1.393	1.376	1.393	1.382	1.426	1,856,193	1.3981	-0.40%
2016-07-22	0	2.530	2.520	2.530	2.500	2.560	569,000	1,434,600	2.5213	1.398	1.393	1.398	1.382	1.415	1,029,409	1.3936	1.20%
2016-07-21	0	2.500	2.490	2.500	2.490	2.600	4,067,815	10,331,773	2.5399	1.382	1.376	1.382	1.376	1.437	7,359,308	1.4039	-3.85%
2016-07-20	0	2.600	2.590	2.600	2.580	2.650	427,000	1,112,710	2.6059	1.437	1.432	1.437	1.426	1.465	772,509	1.4404	0.00%
2016-07-19	0	2.600	2.590	2.600	2.590	2.630	821,000	2,137,200	2.6032	1.437	1.432	1.437	1.432	1.454	1,485,316	1.4389	-0.38%
2016-07-18	0	2.610	2.580	2.610	2.580	2.630	512,800	1,331,092	2.5957	1.443	1.426	1.443	1.426	1.454	927,735	1.4348	-1.14%
2016-07-15	0	2.640	2.610	2.640	2.600	2.670	1,242,000	3,250,548	2.6172	1.459	1.443	1.459	1.437	1.476	2,246,971	1.4466	0.00%
2016-07-14	0	2.640	2.620	2.630	2.620	2.690	934,435	2,462,929	2.6357	1.459	1.448	1.454	1.448	1.487	1,690,538	1.4569	-0.38%
2016-07-13	0	2.650	2.640	2.650	2.630	2.740	934,000	2,489,710	2.6656	1.465	1.459	1.465	1.454	1.515	1,689,751	1.4734	-1.85%
2016-07-12	0	2.700	2.650	2.710	2.650	2.720	1,820,492	4,889,807	2.6860	1.492	1.465	1.498	1.465	1.503	3,293,552	1.4847	1.50%
2016-07-11	0	2.660	2.640	2.660	2.610	2.690	2,627,000	6,949,920	2.6456	1.470	1.459	1.470	1.443	1.487	4,752,650	1.4623	0.38%
2016-07-08	0	2.650	2.610	2.650	2.600	2.670	1,066,000	2,787,710	2.6151	1.465	1.443	1.465	1.437	1.476	1,928,559	1.4455	0.00%
2016-07-07	0	2.650	2.640	2.650	2.630	2.740	974,000	2,583,430	2.6524	1.465	1.459	1.465	1.454	1.515	1,762,117	1.4661	-2.93%
2016-07-06	0	2.730	2.690	2.730	2.670	2.760	764,000	2,055,960	2.6910	1.509	1.487	1.509	1.476	1.526	1,382,194	1.4875	-0.73%
2016-07-05	0	2.750	2.730	2.750	2.710	2.820	1,003,170	2,751,122	2.7424	1.520	1.509	1.520	1.498	1.559	1,814,890	1.5159	0.73%
2016-07-04	0	2.730	2.720	2.740	2.690	2.780	3,262,342	8,874,824	2.7204	1.509	1.503	1.515	1.487	1.537	5,902,082	1.5037	1.87%
2016-06-30	0	2.680	2.630	2.680	2.630	2.690	3,480,000	9,238,640	2.6548	1.481	1.454	1.481	1.454	1.487	6,295,860	1.4674	1.90%
2016-06-29	0	2.630	2.600	2.640	2.550	2.640	2,631,000	6,818,880	2.5917	1.454	1.437	1.459	1.409	1.459	4,759,887	1.4326	1.94%
2016-06-28	0	2.580	2.570	2.580	2.550	2.600	241,000	619,520	2.5706	1.426	1.421	1.426	1.409	1.437	436,006	1.4209	-1.15%
2016-06-27	0	2.610	2.580	2.610	2.520	2.620	726,167	1,884,645	2.5953	1.443	1.426	1.443	1.393	1.448	1,313,749	1.4346	1.56%
2016-06-24	0	2.570	2.550	2.610	2.480	2.730	3,457,000	9,062,415	2.6215	1.421	1.409	1.443	1.371	1.509	6,254,249	1.4490	-4.46%
2016-06-23	0	2.690	2.650	2.690	2.640	2.790	2,243,000	5,998,915	2.6745	1.487	1.465	1.487	1.459	1.542	4,057,935	1.4783	1.13%
2016-06-22	0	2.660	2.650	2.670	2.650	2.700	797,854	2,127,154	2.6661	1.470	1.465	1.476	1.465	1.492	1,443,442	1.4737	-0.37%
2016-06-21	0	2.670	2.660	2.670	2.660	2.710	442,000	1,182,445	2.6752	1.476	1.470	1.476	1.470	1.498	799,647	1.4787	-1.48%
2016-06-20	0	2.710	2.690	2.700	2.670	2.730	1,041,000	2,811,935	2.7012	1.498	1.487	1.492	1.476	1.509	1,883,330	1.4931	2.26%
2016-06-17	0	2.650	2.620	2.650	2.580	2.690	993,511	2,610,984	2.6280	1.465	1.448	1.465	1.426	1.487	1,797,415	1.4526	1.15%
2016-06-16	0	2.620	2.580	2.620	2.570	2.620	1,740,000	4,521,600	2.5986	1.448	1.426	1.448	1.421	1.448	3,147,930	1.4364	-0.76%
2016-06-15	0	2.640	2.630	2.650	2.610	2.650	721,000	1,895,450	2.6289	1.459	1.454	1.465	1.443	1.465	1,304,401	1.4531	-0.75%
2016-06-14	0	2.660	2.650	2.660	2.650	2.750	703,250	1,911,562	2.7182	1.470	1.465	1.470	1.465	1.520	1,272,288	1.5025	0.00%
2016-06-13	0	2.660	2.630	2.660	2.550	2.740	1,618,000	4,249,730	2.6265	1.470	1.454	1.470	1.409	1.515	2,927,213	1.4518	-2.92%
2016-06-10	0	2.740	2.700	2.750	2.710	2.800	789,019	2,160,492	2.7382	1.515	1.492	1.520	1.498	1.548	1,427,458	1.5135	-1.08%
2016-06-08	0	2.770	2.750	2.780	2.720	2.830	896,707	2,486,113	2.7725	1.531	1.520	1.537	1.503	1.564	1,622,282	1.5325	1.84%
2016-06-07	0	2.720	2.700	2.720	2.630	2.880	5,043,000	14,046,170	2.7853	1.503	1.492	1.503	1.454	1.592	9,123,569	1.5395	3.82%
2016-06-06	0	2.620	2.610	2.640	2.580	2.640	1,231,300	3,209,721	2.6068	1.448	1.443	1.459	1.426	1.459	2,227,613	1.4409	0.00%
2016-06-03	0	2.620	2.590	2.630	2.570	2.630	1,380,650	3,589,591	2.5999	1.448	1.432	1.454	1.421	1.454	2,497,810	1.4371	0.77%
2016-06-02	0	2.600	2.570	2.600	2.550	2.650	882,000	2,294,795	2.6018	1.437	1.421	1.437	1.409	1.465	1,595,675	1.4381	-1.14%
2016-06-01	0	2.630	2.610	2.630	2.500	2.640	1,944,500	5,058,745	2.6016	1.454	1.443	1.454	1.382	1.459	3,517,902	1.4380	3.95%
2016-05-31	0	2.530	2.490	2.570	2.410	2.630	3,456,172	8,700,347	2.5173	1.398	1.376	1.421	1.332	1.454	6,252,751	1.3914	3.27%
2016-05-30	0	2.450	2.440	2.450	2.390	2.460	990,000	2,410,575	2.4349	1.354	1.349	1.354	1.321	1.360	1,791,063	1.3459	2.51%
2016-05-27	0	2.390	2.370	2.390	2.350	2.440	1,023,094	2,452,459	2.3971	1.321	1.310	1.321	1.299	1.349	1,850,936	1.3250	0.42%
2016-05-26	0	2.380	2.360	2.380	2.320	2.380	1,263,000	2,983,760	2.3624	1.316	1.304	1.316	1.282	1.316	2,284,963	1.3058	0.00%
2016-05-25	0	2.380	2.340	2.380	2.320	2.410	909,000	2,144,505	2.3592	1.316	1.293	1.316	1.282	1.332	1,644,522	1.3040	0.85%
2016-05-24	0	2.360	2.340	2.360	2.320	2.400	1,022,000	2,400,515	2.3488	1.304	1.293	1.304	1.282	1.327	1,848,956	1.2983	-0.84%
2016-05-23	0	2.380	2.360	2.380	2.360	2.430	506,000	1,207,940	2.3872	1.316	1.304	1.316	1.304	1.343	915,432	1.3195	-0.42%
2016-05-20	0	2.390	2.370	2.390	2.360	2.430	354,000	848,600	2.3972	1.321	1.310	1.321	1.304	1.343	640,441	1.3250	0.00%
2016-05-19	0	2.390	2.380	2.390	2.380	2.420	245,000	589,590	2.4065	1.321	1.316	1.321	1.316	1.338	443,243	1.3302	-0.42%
2016-05-18	0	2.400	2.390	2.400	2.380	2.500	977,000	2,355,840	2.4113	1.327	1.321	1.327	1.316	1.382	1,767,544	1.3328	-3.23%
2016-05-17	0	2.480	2.470	2.480	2.410	2.530	2,160,000	5,329,070	2.4672	1.371	1.365	1.371	1.332	1.398	3,907,775	1.3637	-0.40%
2016-05-16	0	2.490	2.470	2.490	2.400	2.550	2,590,000	6,346,140	2.4502	1.376	1.365	1.376	1.327	1.409	4,685,712	1.3544	-2.73%
2016-05-13	0	2.560	2.540	2.560	2.500	2.680	3,378,000	8,591,420	2.5433	1.415	1.404	1.415	1.382	1.481	6,111,326	1.4058	-2.66%
2016-05-12	0	2.630	2.620	2.630	2.580	2.690	1,693,000	4,455,520	2.6317	1.454	1.448	1.454	1.426	1.487	3,062,899	1.4547	0.38%
2016-05-11	0	2.620	2.610	2.620	2.550	2.670	2,605,170	6,717,323	2.5785	1.448	1.443	1.448	1.409	1.476	4,713,156	1.4252	0.00%
2016-05-10	0	2.620	2.610	2.620	2.580	2.640	4,376,000	11,417,480	2.6091	1.448	1.443	1.448	1.426	1.459	7,916,862	1.4422	0.00%
2016-05-09	0	2.620	2.600	2.620	2.590	2.640	2,360,000	6,160,280	2.6103	1.448	1.437	1.448	1.432	1.459	4,269,606	1.4428	-0.76%
2016-05-06	0	2.640	2.630	2.640	2.570	2.680	6,281,000	16,546,900	2.6344	1.459	1.454	1.459	1.421	1.481	11,363,303	1.4562	-1.86%
2016-05-05	0	2.690	2.680	2.690	2.630	2.710	3,441,575	9,177,753	2.6667	1.487	1.481	1.487	1.454	1.498	6,226,343	1.4740	-0.37%
2016-05-04	0	2.700	2.690	2.710	2.620	2.780	4,427,000	11,778,865	2.6607	1.492	1.487	1.498	1.448	1.537	8,009,129	1.4707	1.12%
2016-05-03	0	2.670	2.660	2.670	2.650	2.820	4,663,000	12,544,795	2.6903	1.476	1.470	1.476	1.465	1.559	8,436,090	1.4870	-2.91%
2016-04-29	0	2.750	2.730	2.750	2.720	2.930	4,572,000	12,717,490	2.7816	1.520	1.509	1.520	1.503	1.620	8,271,457	1.5375	-2.48%
2016-04-28	0	2.820	2.800	2.830	2.800	3.090	6,656,000	19,160,897	2.8787	1.559	1.548	1.564	1.548	1.708	12,041,736	1.5912	-6.93%
2016-04-27	0	3.030	3.030	3.040	2.960	3.500	15,964,000	50,865,545	3.1863	1.675	1.675	1.680	1.636	1.935	28,881,351	1.7612	-9.55%
2016-04-26	0	3.350	3.360	3.370	3.220	3.360	7,404,400	24,470,784	3.3049	1.852	1.857	1.863	1.780	1.857	13,395,708	1.8268	3.72%
2016-04-25	0	3.230	3.220	3.250	3.100	3.270	5,828,500	18,628,461	3.1961	1.785	1.780	1.796	1.714	1.807	10,544,660	1.7666	2.87%
2016-04-22	0	3.140	3.130	3.150	2.940	3.170	7,934,000	24,241,620	3.0554	1.736	1.730	1.741	1.625	1.752	14,353,836	1.6889	6.08%
2016-04-21	0	2.960	2.940	2.960	2.920	2.990	1,713,925	5,077,131	2.9623	1.636	1.625	1.636	1.614	1.653	3,100,756	1.6374	2.07%
2016-04-20	0	2.900	2.900	2.920	2.890	3.010	3,327,000	9,855,004	2.9621	1.603	1.603	1.614	1.597	1.664	6,019,059	1.6373	-1.69%
2016-04-19	0	2.950	2.950	2.960	2.900	3.040	2,478,000	7,345,460	2.9643	1.631	1.631	1.636	1.603	1.680	4,483,086	1.6385	3.15%
2016-04-18	0	2.860	2.850	2.870	2.850	2.920	3,253,000	9,361,360	2.8778	1.581	1.575	1.586	1.575	1.614	5,885,181	1.5907	-3.05%
2016-04-15	0	2.950	2.930	2.950	2.920	3.000	2,172,000	6,408,040	2.9503	1.631	1.620	1.631	1.614	1.658	3,929,485	1.6308	0.00%
2016-04-14	0	2.950	2.940	2.970	2.950	3.060	6,935,200	20,627,700	2.9743	1.631	1.625	1.642	1.631	1.691	12,546,852	1.6441	-1.99%
2016-04-13	0	3.010	2.990	3.020	2.920	3.130	3,571,000	10,896,805	3.0515	1.664	1.653	1.669	1.614	1.730	6,460,493	1.6867	0.67%
2016-04-12	0	2.990	2.950	2.990	2.880	3.140	11,145,317	33,076,082	2.9677	1.653	1.631	1.653	1.592	1.736	20,163,606	1.6404	-0.66%
2016-04-11	0	3.010	2.990	3.010	2.630	3.030	13,084,000	38,496,770	2.9423	1.664	1.653	1.664	1.454	1.675	23,670,984	1.6263	13.16%
2016-04-08	0	2.660	2.660	2.670	2.510	2.700	2,836,000	7,406,700	2.6117	1.470	1.470	1.476	1.387	1.492	5,130,764	1.4436	2.31%
2016-04-07	0	2.600	2.580	2.600	2.470	2.650	3,026,000	7,746,020	2.5598	1.437	1.426	1.437	1.365	1.465	5,474,503	1.4149	-0.76%
2016-04-06	0	2.620	2.610	2.620	2.400	2.660	7,010,000	17,982,200	2.5652	1.448	1.443	1.448	1.327	1.470	12,682,177	1.4179	9.62%
2016-04-05	0	2.390	2.370	2.390	2.310	2.430	2,300,025	5,420,958	2.3569	1.321	1.310	1.321	1.277	1.343	4,161,102	1.3028	0.00%
2016-04-01	0	2.390	2.370	2.390	2.350	2.500	2,961,214	7,152,237	2.4153	1.321	1.310	1.321	1.299	1.382	5,357,295	1.3350	-1.24%
2016-03-31	0	2.420	2.410	2.420	2.280	2.420	3,099,896	7,342,006	2.3685	1.338	1.332	1.338	1.260	1.338	5,608,192	1.3092	6.61%
2016-03-30	0	2.270	2.250	2.270	2.250	2.280	1,698,305	3,836,346	2.2589	1.255	1.244	1.255	1.244	1.260	3,072,497	1.2486	0.89%
2016-03-29	0	2.250	2.250	2.260	2.250	2.310	2,520,000	5,708,595	2.2653	1.244	1.244	1.249	1.244	1.277	4,559,071	1.2521	-3.85%
2016-03-24	0	2.340	2.320	2.340	2.270	2.350	2,424,000	5,597,325	2.3091	1.293	1.282	1.293	1.255	1.299	4,385,392	1.2764	-1.27%
2016-03-23	0	2.370	2.350	2.370	2.350	2.490	4,202,000	10,050,400	2.3918	1.310	1.299	1.310	1.299	1.376	7,602,069	1.3221	-0.84%
2016-03-22	0	2.390	2.390	2.400	2.360	2.570	2,901,683	7,039,282	2.4259	1.321	1.321	1.327	1.304	1.421	5,249,594	1.3409	-5.91%
2016-03-21	1	2.540	2.540	2.550	2.500	2.580	841,000	2,139,315	2.5438	1.404	1.404	1.409	1.382	1.426	1,521,499	1.4061	1.20%
2016-03-18	0	2.510	2.500	2.520	2.460	2.530	1,386,000	3,482,990	2.5130	1.387	1.382	1.393	1.360	1.398	2,507,489	1.3890	1.21%
2016-03-17	0	2.480	2.460	2.480	2.450	2.490	582,167	1,436,160	2.4669	1.371	1.360	1.371	1.354	1.376	1,053,230	1.3636	2.06%
2016-03-16	0	2.430	2.410	2.430	2.400	2.500	1,457,572	3,543,490	2.4311	1.343	1.332	1.343	1.327	1.382	2,636,974	1.3438	-2.80%
2016-03-15	0	2.500	2.480	2.490	2.430	2.560	2,072,000	5,132,830	2.4772	1.382	1.371	1.376	1.343	1.415	3,748,569	1.3693	-1.57%
2016-03-14	0	2.540	2.540	2.550	2.480	2.590	2,622,600	6,687,342	2.5499	1.404	1.404	1.409	1.371	1.432	4,744,690	1.4094	3.25%
2016-03-11	0	2.460	2.450	2.460	2.350	2.460	1,521,000	3,682,625	2.4212	1.360	1.354	1.360	1.299	1.360	2,751,725	1.3383	4.68%
2016-03-10	0	2.350	2.330	2.360	2.300	2.410	3,264,000	7,731,880	2.3688	1.299	1.288	1.304	1.271	1.332	5,905,082	1.3094	1.29%
2016-03-09	0	2.320	2.300	2.320	2.280	2.360	1,162,000	2,688,800	2.3139	1.282	1.271	1.282	1.260	1.304	2,102,238	1.2790	-2.52%
2016-03-08	0	2.380	2.370	2.380	2.350	2.420	1,814,040	4,307,233	2.3744	1.316	1.310	1.316	1.299	1.338	3,281,880	1.3124	-1.65%
2016-03-07	0	2.420	2.410	2.420	2.340	2.450	2,217,000	5,280,260	2.3817	1.338	1.332	1.338	1.293	1.354	4,010,897	1.3165	3.42%
2016-03-04	0	2.340	2.330	2.340	2.280	2.370	4,489,000	10,449,455	2.3278	1.293	1.288	1.293	1.260	1.310	8,121,297	1.2867	1.74%
2016-03-03	0	2.300	2.280	2.300	2.240	2.380	4,548,000	10,408,390	2.2886	1.271	1.260	1.271	1.238	1.316	8,228,037	1.2650	0.00%
2016-03-02	0	2.300	2.280	2.300	2.160	2.300	7,418,000	16,625,245	2.2412	1.271	1.260	1.271	1.194	1.271	13,420,312	1.2388	7.48%
2016-03-01	0	2.140	2.130	2.140	2.110	2.170	1,134,125	2,431,560	2.1440	1.183	1.177	1.183	1.166	1.199	2,051,808	1.1851	1.42%
2016-02-29	0	2.110	2.100	2.120	2.040	2.140	2,118,000	4,433,600	2.0933	1.166	1.161	1.172	1.128	1.183	3,831,790	1.1571	0.96%
2016-02-26	0	2.090	2.090	2.100	2.080	2.160	1,585,000	3,367,755	2.1248	1.155	1.155	1.161	1.150	1.194	2,867,511	1.1745	-1.42%
2016-02-25	0	2.120	2.120	2.130	2.090	2.170	1,638,000	3,479,040	2.1240	1.172	1.172	1.177	1.155	1.199	2,963,396	1.1740	-2.30%
2016-02-24	0	2.170	2.160	2.180	2.140	2.230	1,128,000	2,454,610	2.1761	1.199	1.194	1.205	1.183	1.233	2,040,727	1.2028	-3.12%
2016-02-23	0	2.240	2.230	2.240	2.220	2.300	2,028,000	4,568,775	2.2528	1.238	1.233	1.238	1.227	1.271	3,668,966	1.2452	0.00%
2016-02-22	0	2.240	2.210	2.240	2.210	2.350	7,861,000	17,731,440	2.2556	1.238	1.222	1.238	1.222	1.299	14,221,768	1.2468	0.45%
2016-02-19	0	2.230	2.220	2.230	2.140	2.250	3,449,000	7,618,360	2.2089	1.233	1.227	1.233	1.183	1.244	6,239,776	1.2209	1.36%
2016-02-18	0	2.200	2.190	2.200	2.160	2.240	2,335,000	5,157,750	2.2089	1.216	1.211	1.216	1.194	1.238	4,224,377	1.2209	0.46%
2016-02-17	0	2.190	2.160	2.190	2.140	2.240	880,000	1,933,140	2.1968	1.211	1.194	1.211	1.183	1.238	1,592,056	1.2142	0.92%
2016-02-16	0	2.170	2.150	2.170	2.130	2.240	1,916,000	4,194,025	2.1889	1.199	1.188	1.199	1.177	1.238	3,466,341	1.2099	1.40%
2016-02-15	0	2.140	2.130	2.150	2.060	2.150	1,086,000	2,300,370	2.1182	1.183	1.177	1.188	1.139	1.188	1,964,742	1.1708	4.39%
2016-02-12	0	2.050	2.030	2.050	2.030	2.170	1,642,000	3,388,895	2.0639	1.133	1.122	1.133	1.122	1.199	2,970,633	1.1408	-0.97%
2016-02-11	0	2.070	2.050	2.070	2.020	2.130	1,880,000	3,928,965	2.0899	1.144	1.133	1.144	1.117	1.177	3,401,211	1.1552	-5.05%
2016-02-05	0	2.180	2.180	2.190	2.180	2.230	1,395,051	3,073,545	2.2032	1.205	1.205	1.211	1.205	1.233	2,523,864	1.2178	-1.36%
2016-02-04	0	2.210	2.200	2.210	2.170	2.210	2,063,000	4,526,490	2.1941	1.222	1.216	1.222	1.199	1.222	3,732,287	1.2128	1.84%
2016-02-03	0	2.170	2.160	2.170	2.130	2.220	2,245,000	4,863,575	2.1664	1.199	1.194	1.199	1.177	1.227	4,061,553	1.1975	-2.25%
2016-02-02	0	2.220	2.210	2.230	2.180	2.250	1,614,000	3,574,815	2.2149	1.227	1.222	1.233	1.205	1.244	2,919,976	1.2243	-1.33%
2016-02-01	0	2.250	2.230	2.260	2.180	2.260	3,334,000	7,433,020	2.2295	1.244	1.233	1.249	1.205	1.249	6,031,723	1.2323	3.21%
2016-01-29	0	2.180	2.180	2.200	2.130	2.200	5,733,000	12,446,910	2.1711	1.205	1.205	1.216	1.177	1.216	10,371,886	1.2001	1.40%
2016-01-28	0	2.150	2.110	2.150	2.100	2.200	1,743,125	3,721,051	2.1347	1.188	1.166	1.188	1.161	1.216	3,153,583	1.1799	-0.46%
2016-01-27	0	2.160	2.140	2.160	2.130	2.220	5,775,000	12,546,570	2.1726	1.194	1.183	1.194	1.177	1.227	10,447,870	1.2009	0.00%
2016-01-26	0	2.160	2.150	2.160	2.120	2.270	7,535,400	16,519,864	2.1923	1.194	1.188	1.194	1.172	1.255	13,632,707	1.2118	-3.57%
2016-01-25	0	2.240	2.220	2.240	2.170	2.290	8,822,091	19,627,351	2.2248	1.238	1.227	1.238	1.199	1.266	15,960,530	1.2297	0.00%
2016-01-22	0	2.240	2.230	2.240	2.220	2.340	5,145,000	11,555,220	2.2459	1.238	1.233	1.238	1.227	1.293	9,308,103	1.2414	-3.45%
2016-01-21	0	2.320	2.290	2.320	2.230	2.430	5,669,000	13,213,745	2.3309	1.282	1.266	1.282	1.233	1.343	10,256,100	1.2884	-4.13%
2016-01-20	0	2.420	2.420	2.430	2.350	2.490	9,874,000	23,795,295	2.4099	1.338	1.338	1.343	1.299	1.376	17,863,597	1.3321	-2.02%
2016-01-19	0	2.470	2.460	2.480	2.320	2.500	8,122,000	19,706,395	2.4263	1.365	1.360	1.371	1.282	1.382	14,693,957	1.3411	4.66%
2016-01-18	0	2.360	2.350	2.360	2.220	2.400	7,628,000	17,750,640	2.3270	1.304	1.299	1.304	1.227	1.327	13,800,235	1.2863	5.36%
2016-01-15	0	2.240	2.230	2.240	2.230	2.400	8,918,000	20,364,420	2.2835	1.238	1.233	1.238	1.233	1.327	16,134,045	1.2622	-6.28%
2016-01-14	0	2.390	2.370	2.390	2.280	2.410	6,873,000	16,217,815	2.3596	1.321	1.310	1.321	1.260	1.332	12,434,323	1.3043	0.00%
2016-01-13	0	2.390	2.380	2.400	2.370	2.560	8,804,000	21,752,190	2.4707	1.321	1.316	1.327	1.310	1.415	15,927,801	1.3657	-3.24%
2016-01-12	0	2.470	2.450	2.470	2.370	2.590	9,883,000	24,475,155	2.4765	1.365	1.354	1.365	1.310	1.432	17,879,879	1.3689	-2.37%
2016-01-11	0	2.530	2.520	2.530	2.510	2.630	7,518,000	19,098,105	2.5403	1.398	1.393	1.398	1.387	1.454	13,601,228	1.4041	-5.24%
2016-01-08	0	2.670	2.660	2.670	2.640	2.730	12,268,000	33,100,835	2.6981	1.476	1.470	1.476	1.459	1.509	22,194,714	1.4914	-2.20%
2016-01-07	0	2.730	2.700	2.750	2.700	2.880	12,617,800	34,612,763	2.7432	1.509	1.492	1.520	1.492	1.592	22,827,556	1.5163	-4.88%
2016-01-06	0	2.870	2.860	2.880	2.790	2.890	3,786,000	10,759,945	2.8420	1.586	1.581	1.592	1.542	1.597	6,849,461	1.5709	0.35%
2016-01-05	0	2.860	2.850	2.880	2.710	2.920	9,135,000	26,042,830	2.8509	1.581	1.575	1.592	1.498	1.614	16,526,631	1.5758	1.42%
2016-01-04	0	2.820	2.780	2.830	2.780	3.090	7,215,005	20,676,990	2.8658	1.559	1.537	1.564	1.537	1.708	13,053,063	1.5841	-6.62%
2015-12-31	0	3.020	3.020	3.040	2.970	3.090	2,784,000	8,409,300	3.0206	1.669	1.669	1.680	1.642	1.708	5,036,688	1.6696	0.00%
2015-12-30	0	3.020	3.000	3.020	3.000	3.150	2,904,000	8,862,305	3.0518	1.669	1.658	1.669	1.658	1.741	5,253,786	1.6868	-4.13%
2015-12-29	0	3.150	3.130	3.140	3.100	3.200	4,236,000	13,383,910	3.1596	1.741	1.730	1.736	1.714	1.769	7,663,581	1.7464	-0.63%
2015-12-28	0	3.170	3.160	3.170	3.150	3.240	1,425,000	4,550,560	3.1934	1.752	1.747	1.752	1.741	1.791	2,578,046	1.7651	-0.94%
2015-12-24	0	3.200	3.200	3.210	3.130	3.220	2,127,000	6,791,265	3.1929	1.769	1.769	1.774	1.730	1.780	3,848,073	1.7648	1.91%
2015-12-23	0	3.140	3.140	3.150	3.050	3.170	4,548,000	14,282,310	3.1403	1.736	1.736	1.741	1.686	1.752	8,228,037	1.7358	3.29%
2015-12-22	0	3.040	3.030	3.050	2.990	3.060	3,644,500	11,063,585	3.0357	1.680	1.675	1.686	1.653	1.691	6,593,466	1.6780	1.00%
2015-12-21	0	3.010	3.000	3.010	2.830	3.020	7,180,000	21,297,715	2.9663	1.664	1.658	1.664	1.564	1.669	12,989,733	1.6396	4.15%
2015-12-18	0	2.890	2.870	2.900	2.870	3.030	10,325,500	30,200,695	2.9249	1.597	1.586	1.603	1.586	1.675	18,680,430	1.6167	-3.67%
2015-12-17	0	3.000	2.990	3.000	2.940	3.060	11,811,000	35,302,995	2.9890	1.658	1.653	1.658	1.625	1.691	21,367,930	1.6521	-0.33%
2015-12-16	0	3.010	3.010	3.030	3.010	3.180	5,069,000	15,465,915	3.0511	1.664	1.664	1.675	1.664	1.758	9,170,607	1.6865	-2.90%
2015-12-15	0	3.100	3.080	3.100	3.060	3.140	2,937,000	9,090,905	3.0953	1.714	1.702	1.714	1.691	1.736	5,313,488	1.7109	0.00%
2015-12-14	0	3.100	3.090	3.110	3.010	3.110	3,612,000	11,093,325	3.0712	1.714	1.708	1.719	1.664	1.719	6,534,668	1.6976	0.00%
2015-12-11	0	3.100	3.070	3.100	3.000	3.110	6,917,000	21,237,925	3.0704	1.714	1.697	1.714	1.658	1.719	12,513,925	1.6971	-0.32%
2015-12-10	0	3.110	3.100	3.110	3.060	3.270	8,839,025	27,585,389	3.1209	1.719	1.714	1.719	1.691	1.807	15,991,167	1.7250	-3.72%
2015-12-09	0	3.230	3.230	3.250	3.200	3.270	1,186,000	3,828,580	3.2281	1.785	1.785	1.796	1.769	1.807	2,145,658	1.7843	-0.31%
2015-12-08	0	3.240	3.230	3.240	3.200	3.260	3,680,000	11,893,560	3.2319	1.791	1.785	1.791	1.769	1.802	6,657,691	1.7864	-0.61%
2015-12-07	0	3.260	3.250	3.260	3.240	3.300	3,240,000	10,558,230	3.2587	1.802	1.796	1.802	1.791	1.824	5,861,662	1.8012	-0.31%
2015-12-04	0	3.270	3.260	3.270	3.250	3.300	2,902,000	9,487,850	3.2694	1.807	1.802	1.807	1.796	1.824	5,250,168	1.8072	-1.80%
2015-12-03	0	3.330	3.320	3.330	3.290	3.410	2,512,000	8,436,755	3.3586	1.841	1.835	1.841	1.819	1.885	4,544,597	1.8564	-2.06%
2015-12-02	0	3.400	3.390	3.400	3.250	3.480	11,021,000	37,521,610	3.4046	1.879	1.874	1.879	1.796	1.924	19,938,698	1.8818	4.62%
2015-12-01	0	3.250	3.240	3.260	3.140	3.300	8,962,000	28,892,340	3.2239	1.796	1.791	1.802	1.736	1.824	16,213,647	1.7820	1.56%
2015-11-30	0	3.200	3.200	3.210	3.130	3.300	3,490,000	11,291,930	3.2355	1.769	1.769	1.774	1.730	1.824	6,313,951	1.7884	0.00%
2015-11-27	0	3.200	3.190	3.200	3.190	3.390	2,680,000	8,701,030	3.2467	1.769	1.763	1.769	1.763	1.874	4,848,535	1.7946	-4.76%
2015-11-26	0	3.360	3.350	3.360	3.280	3.440	6,383,000	21,529,895	3.3730	1.857	1.852	1.857	1.813	1.901	11,547,837	1.8644	-1.47%
2015-11-25	0	3.410	3.400	3.410	3.250	3.520	12,943,020	44,188,797	3.4141	1.885	1.879	1.885	1.796	1.946	23,415,930	1.8871	6.23%
2015-11-24	0	3.210	3.190	3.210	3.170	3.250	1,919,000	6,166,285	3.2133	1.774	1.763	1.774	1.752	1.796	3,471,769	1.7761	0.00%
2015-11-23	0	3.210	3.200	3.210	3.200	3.310	2,921,125	9,415,610	3.2233	1.774	1.769	1.774	1.769	1.830	5,284,768	1.7817	-2.73%
2015-11-20	0	3.300	3.300	3.310	3.230	3.310	1,840,000	5,994,350	3.2578	1.824	1.824	1.830	1.785	1.830	3,328,845	1.8007	1.85%
2015-11-19	0	3.240	3.220	3.230	3.220	3.340	1,361,175	4,414,660	3.2433	1.791	1.780	1.785	1.780	1.846	2,462,577	1.7927	0.31%
2015-11-18	0	3.230	3.230	3.240	3.060	3.270	4,604,125	14,771,020	3.2082	1.785	1.785	1.791	1.691	1.807	8,329,576	1.7733	3.86%
2015-11-17	0	3.110	3.110	3.120	3.110	3.210	2,753,250	8,643,967	3.1396	1.719	1.719	1.725	1.719	1.774	4,981,056	1.7354	-0.64%
2015-11-16	0	3.130	3.130	3.140	3.080	3.160	2,402,000	7,491,320	3.1188	1.730	1.730	1.736	1.702	1.747	4,345,590	1.7239	-1.26%
2015-11-13	0	3.170	3.170	3.180	3.120	3.200	3,887,000	12,262,555	3.1548	1.752	1.752	1.758	1.725	1.769	7,032,186	1.7438	-1.55%
2015-11-12	0	3.220	3.220	3.230	3.160	3.330	3,151,000	10,145,105	3.2196	1.780	1.780	1.785	1.747	1.841	5,700,647	1.7796	1.58%
2015-11-11	0	3.170	3.150	3.180	3.130	3.240	4,155,000	13,169,690	3.1696	1.752	1.741	1.758	1.730	1.791	7,517,039	1.7520	-1.25%
2015-11-10	0	3.210	3.210	3.220	3.210	3.350	3,523,100	11,475,697	3.2573	1.774	1.774	1.780	1.774	1.852	6,373,834	1.8004	-4.46%
2015-11-09	0	3.360	3.350	3.360	3.350	3.490	2,472,000	8,373,130	3.3872	1.857	1.852	1.857	1.852	1.929	4,472,231	1.8722	-3.17%
2015-11-06	0	3.470	3.490	3.500	3.370	3.490	2,069,000	7,086,155	3.4249	1.918	1.929	1.935	1.863	1.929	3,743,142	1.8931	1.17%
2015-11-05	0	3.430	3.410	3.430	3.390	3.490	1,326,000	4,542,860	3.4260	1.896	1.885	1.896	1.874	1.929	2,398,940	1.8937	-0.87%
2015-11-04	0	3.460	3.450	3.460	3.250	3.510	7,420,000	25,367,550	3.4188	1.912	1.907	1.912	1.796	1.940	13,423,930	1.8897	6.13%
2015-11-03	0	3.260	3.260	3.290	3.240	3.360	2,145,000	7,041,620	3.2828	1.802	1.802	1.819	1.791	1.857	3,880,638	1.8146	1.24%
2015-11-02	0	3.220	3.210	3.220	3.210	3.360	2,220,000	7,267,765	3.2738	1.780	1.774	1.780	1.774	1.857	4,016,324	1.8096	-2.13%
2015-10-30	0	3.290	3.280	3.290	3.250	3.360	3,157,000	10,387,795	3.2904	1.819	1.813	1.819	1.796	1.857	5,711,502	1.8187	-3.24%
2015-10-29	0	3.400	3.400	3.410	3.260	3.420	2,573,000	8,674,280	3.3713	1.879	1.879	1.885	1.802	1.890	4,654,956	1.8635	2.41%
2015-10-28	0	3.320	3.320	3.340	3.230	3.390	4,583,000	15,196,220	3.3158	1.835	1.835	1.846	1.785	1.874	8,291,358	1.8328	1.22%
2015-10-27	0	3.280	3.260	3.280	3.220	3.390	3,911,000	12,801,665	3.2732	1.813	1.802	1.813	1.780	1.874	7,075,605	1.8093	-1.50%
2015-10-26	0	3.330	3.320	3.330	3.320	3.500	4,906,429	16,700,295	3.4038	1.841	1.835	1.841	1.835	1.935	8,876,491	1.8814	-0.89%
2015-10-23	0	3.360	3.360	3.370	3.350	3.510	9,054,000	30,882,980	3.4110	1.857	1.857	1.863	1.852	1.940	16,380,090	1.8854	-2.89%
2015-10-22	0	3.460	3.470	3.480	3.450	3.650	3,136,200	10,973,486	3.4990	1.912	1.918	1.924	1.907	2.018	5,673,872	1.9340	-3.08%
2015-10-20	0	3.570	3.560	3.580	3.530	3.620	4,376,675	15,582,700	3.5604	1.973	1.968	1.979	1.951	2.001	7,918,084	1.9680	-0.83%
2015-10-19	0	3.600	3.600	3.630	3.580	3.710	3,300,000	11,902,478	3.6068	1.990	1.990	2.006	1.979	2.051	5,970,212	1.9936	-1.64%
2015-10-16	0	3.660	3.660	3.670	3.620	3.760	2,358,000	8,655,600	3.6707	2.023	2.023	2.029	2.001	2.078	4,265,988	2.0290	0.00%
2015-10-15	0	3.660	3.630	3.660	3.610	3.730	3,309,000	12,138,830	3.6684	2.023	2.006	2.023	1.995	2.062	5,986,494	2.0277	0.00%
2015-10-14	0	3.660	3.670	3.680	3.650	3.840	2,796,000	10,328,190	3.6939	2.023	2.029	2.034	2.018	2.123	5,058,397	2.0418	-4.44%
2015-10-13	0	3.830	3.810	3.840	3.780	3.940	2,440,000	9,406,570	3.8552	2.117	2.106	2.123	2.089	2.178	4,414,338	2.1309	-2.54%
2015-10-12	0	3.930	3.920	3.940	3.760	3.930	7,791,000	30,201,420	3.8764	2.172	2.167	2.178	2.078	2.172	14,095,127	2.1427	3.42%
2015-10-09	0	3.800	3.830	3.840	3.780	3.890	3,830,000	14,666,080	3.8293	2.100	2.117	2.123	2.089	2.150	6,929,064	2.1166	1.06%
2015-10-08	0	3.760	3.800	3.820	3.690	3.830	6,148,600	23,212,334	3.7752	2.078	2.100	2.111	2.040	2.117	11,123,771	2.0867	-1.05%
2015-10-07	0	3.800	3.790	3.830	3.630	3.840	3,641,000	13,750,060	3.7765	2.100	2.095	2.117	2.006	2.123	6,587,133	2.0874	3.83%
2015-10-06	0	3.660	3.620	3.660	3.550	3.940	22,635,000	83,849,415	3.7044	2.023	2.001	2.023	1.962	2.178	40,950,224	2.0476	-6.39%
2015-10-05	0	3.910	3.890	3.910	3.870	4.000	6,800,000	26,544,090	3.9035	2.161	2.150	2.161	2.139	2.211	12,302,254	2.1577	0.26%
2015-10-02	0	3.900	3.840	3.900	3.710	3.930	8,846,000	34,254,830	3.8724	2.156	2.123	2.156	2.051	2.172	16,003,785	2.1404	4.00%
2015-09-30	0	3.750	3.730	3.740	3.700	3.820	2,460,000	9,182,490	3.7327	2.073	2.062	2.067	2.045	2.111	4,450,521	2.0632	3.31%
2015-09-29	0	3.630	3.620	3.630	3.570	3.800	6,837,000	24,828,310	3.6315	2.006	2.001	2.006	1.973	2.100	12,369,193	2.0073	-5.47%
2015-09-25	0	3.840	3.820	3.840	3.750	3.940	1,900,000	7,257,100	3.8195	2.123	2.111	2.123	2.073	2.178	3,437,395	2.1112	0.79%
2015-09-24	0	3.810	3.800	3.840	3.750	3.890	1,335,000	5,090,740	3.8133	2.106	2.100	2.123	2.073	2.150	2,415,222	2.1078	0.26%
2015-09-23	0	3.800	3.800	3.810	3.680	3.950	11,644,000	45,107,120	3.8739	2.100	2.100	2.106	2.034	2.183	21,065,801	2.1412	-4.04%
2015-09-22	0	3.960	3.960	3.970	3.960	4.080	4,561,000	18,241,780	3.9995	2.189	2.189	2.194	2.189	2.255	8,251,556	2.2107	0.25%
2015-09-21	0	3.950	3.940	3.950	3.790	3.960	2,261,250	8,820,855	3.9009	2.183	2.178	2.183	2.095	2.189	4,090,952	2.1562	1.80%
2015-09-18	0	3.880	3.850	3.860	3.780	3.950	9,106,000	35,455,175	3.8936	2.145	2.128	2.134	2.089	2.183	16,474,166	2.1522	1.04%
2015-09-17	0	3.840	3.830	3.850	3.620	3.930	6,347,000	24,102,125	3.7974	2.123	2.117	2.128	2.001	2.172	11,482,707	2.0990	6.08%
2015-09-16	0	3.620	3.600	3.610	3.540	3.670	7,294,000	26,463,250	3.6281	2.001	1.990	1.995	1.957	2.029	13,195,977	2.0054	1.12%
2015-09-15	0	3.580	3.580	3.590	3.460	3.600	4,885,000	17,317,340	3.5450	1.979	1.979	1.984	1.912	1.990	8,837,722	1.9595	1.13%
2015-09-14	0	3.540	3.540	3.550	3.490	3.630	6,153,000	21,792,140	3.5417	1.957	1.957	1.962	1.929	2.006	11,131,731	1.9577	0.28%
2015-09-11	0	3.530	3.500	3.530	3.390	3.700	2,057,800	7,301,808	3.5484	1.951	1.935	1.951	1.874	2.045	3,722,879	1.9613	3.22%
2015-09-10	0	3.420	3.410	3.440	3.290	3.470	3,779,000	12,790,370	3.3846	1.890	1.885	1.901	1.819	1.918	6,836,797	1.8708	-0.29%
2015-09-09	0	3.430	3.420	3.430	3.350	3.460	10,392,050	35,618,510	3.4275	1.896	1.890	1.896	1.852	1.912	18,800,830	1.8945	3.63%
2015-09-08	0	3.310	3.290	3.320	3.200	3.340	6,942,000	22,797,020	3.2839	1.830	1.819	1.835	1.769	1.846	12,559,154	1.8152	4.09%
2015-09-07	0	3.180	3.160	3.170	3.100	3.270	6,380,000	20,238,790	3.1722	1.758	1.747	1.752	1.714	1.807	11,542,409	1.7534	2.25%
2015-09-04	0	3.110	3.100	3.110	3.070	3.260	12,449,000	38,695,425	3.1083	1.719	1.714	1.719	1.697	1.802	22,522,171	1.7181	-3.72%
2015-09-02	0	3.230	3.200	3.220	3.200	3.450	7,203,000	23,504,030	3.2631	1.785	1.769	1.780	1.769	1.907	13,031,344	1.8037	-3.00%
2015-09-01	0	3.330	3.360	3.400	3.200	3.400	6,601,000	21,765,835	3.2974	1.841	1.857	1.879	1.769	1.879	11,942,232	1.8226	-2.35%
2015-08-31	0	3.410	3.680	3.700	3.310	3.700	6,219,025	21,334,768	3.4306	1.885	2.034	2.045	1.830	2.045	11,251,180	1.8962	-6.32%
2015-08-28	0	3.640	3.580	3.640	3.550	3.950	10,933,000	40,864,360	3.7377	2.012	1.979	2.012	1.962	2.183	19,779,492	2.0660	1.96%
2015-08-27	0	3.570	3.530	3.580	3.330	3.580	7,582,200	26,242,415	3.4611	1.973	1.951	1.979	1.841	1.979	13,717,375	1.9131	7.85%
2015-08-26	0	3.310	3.280	3.310	3.200	3.660	16,288,000	55,274,650	3.3936	1.830	1.813	1.830	1.769	2.023	29,467,517	1.8758	-5.16%
2015-08-25	0	3.490	3.470	3.500	3.040	3.600	23,148,000	78,394,660	3.3867	1.929	1.918	1.935	1.680	1.990	41,878,321	1.8720	9.06%
2015-08-24	0	3.200	3.200	3.210	3.000	3.370	11,522,000	36,356,675	3.1554	1.769	1.769	1.774	1.658	1.863	20,845,084	1.7441	-3.61%
2015-08-21	0	3.320	3.320	3.370	3.210	3.470	26,834,000	89,208,390	3.3245	1.835	1.835	1.863	1.774	1.918	48,546,866	1.8376	-7.78%
2015-08-20	0	3.600	3.580	3.600	3.460	3.870	24,371,000	89,764,100	3.6832	1.990	1.979	1.990	1.912	2.139	44,090,917	2.0359	-6.74%
2015-08-19	0	3.860	3.860	3.870	3.780	3.950	5,164,000	19,974,975	3.8681	2.134	2.134	2.139	2.089	2.183	9,342,477	2.1381	-1.03%
2015-08-18	0	3.900	3.900	3.930	3.850	4.130	3,786,400	14,927,250	3.9423	2.156	2.156	2.172	2.128	2.283	6,850,185	2.1791	-2.74%
2015-08-17	0	4.010	4.000	4.010	3.990	4.160	2,823,000	11,351,015	4.0209	2.217	2.211	2.217	2.205	2.299	5,107,245	2.2225	-1.47%
2015-08-14	0	4.070	4.070	4.100	4.020	4.150	2,560,000	10,477,200	4.0927	2.250	2.250	2.266	2.222	2.294	4,631,437	2.2622	0.99%
2015-08-13	0	4.030	4.020	4.030	3.980	4.180	2,918,000	11,821,890	4.0514	2.228	2.222	2.228	2.200	2.310	5,279,114	2.2394	0.75%
2015-08-12	0	4.000	3.990	4.000	3.980	4.280	17,901,000	72,338,221	4.0410	2.211	2.205	2.211	2.200	2.366	32,385,684	2.2336	-9.71%
2015-08-11	0	4.430	4.420	4.430	4.410	4.730	6,519,575	29,702,122	4.5558	2.449	2.443	2.449	2.438	2.614	11,794,922	2.5182	-1.34%
2015-08-10	0	4.490	4.480	4.500	4.130	4.520	6,477,000	28,591,660	4.4143	2.482	2.476	2.487	2.283	2.498	11,717,897	2.4400	3.70%
2015-08-07	0	4.330	4.320	4.330	4.200	4.410	2,679,000	11,600,275	4.3301	2.393	2.388	2.393	2.322	2.438	4,846,726	2.3934	0.93%
2015-08-06	0	4.290	4.260	4.290	4.170	4.360	5,355,000	22,667,595	4.2330	2.371	2.355	2.371	2.305	2.410	9,688,025	2.3398	-1.83%
2015-08-05	0	4.370	4.350	4.370	4.050	4.410	4,414,000	18,854,770	4.2716	2.415	2.404	2.415	2.239	2.438	7,985,610	2.3611	6.07%
2015-08-04	0	4.120	4.120	4.150	3.950	4.210	15,091,000	61,568,380	4.0798	2.277	2.277	2.294	2.183	2.327	27,301,959	2.2551	1.48%
2015-08-03	0	4.060	4.050	4.060	3.800	4.460	23,740,000	96,685,585	4.0727	2.244	2.239	2.244	2.100	2.465	42,949,340	2.2512	-8.97%
2015-07-31	0	4.460	4.410	4.450	4.210	4.470	8,575,000	37,221,835	4.3407	2.465	2.438	2.460	2.327	2.471	15,513,504	2.3993	3.00%
2015-07-30	0	4.330	4.330	4.350	4.320	4.600	5,518,000	24,385,220	4.4192	2.393	2.393	2.404	2.388	2.543	9,982,917	2.4427	-4.20%
2015-07-29	0	4.520	4.480	4.520	4.380	4.580	5,289,000	23,580,935	4.4585	2.498	2.476	2.498	2.421	2.532	9,568,621	2.4644	2.26%
2015-07-28	0	4.420	4.420	4.430	4.410	4.950	17,325,000	79,597,835	4.5944	2.443	2.443	2.449	2.438	2.736	31,343,611	2.5395	-8.49%
2015-07-27	0	4.830	4.800	4.880	4.800	5.330	22,180,600	109,697,290	4.9456	2.670	2.653	2.697	2.653	2.946	40,128,144	2.7337	-9.72%
2015-07-24	0	5.350	5.350	5.390	5.290	5.480	4,212,000	22,535,975	5.3504	2.957	2.957	2.979	2.924	3.029	7,620,161	2.9574	-2.90%
2015-07-23	0	5.510	5.470	5.510	5.370	5.560	3,616,400	19,751,738	5.4617	3.046	3.024	3.046	2.968	3.073	6,542,628	3.0189	1.47%
2015-07-22	0	5.430	5.420	5.440	5.390	5.740	8,502,000	46,978,470	5.5256	3.001	2.996	3.007	2.979	3.173	15,381,436	3.0542	-4.06%
2015-07-21	0	5.660	5.650	5.700	5.330	5.710	8,923,000	49,303,550	5.5254	3.129	3.123	3.151	2.946	3.156	16,143,090	3.0542	5.79%
2015-07-20	0	5.350	5.320	5.350	5.180	5.410	9,640,675	51,315,786	5.3228	2.957	2.941	2.957	2.863	2.990	17,441,476	2.9422	2.88%
2015-07-17	0	5.200	5.200	5.220	5.050	5.340	6,710,400	35,006,314	5.2167	2.874	2.874	2.885	2.791	2.952	12,140,154	2.8835	0.19%
2015-07-16	0	5.190	5.180	5.190	4.680	5.230	10,439,000	51,874,495	4.9693	2.869	2.863	2.869	2.587	2.891	18,885,769	2.7468	6.35%
2015-07-15	0	4.880	4.860	4.880	4.840	5.270	11,717,000	57,309,325	4.8911	2.697	2.686	2.697	2.675	2.913	21,197,869	2.7035	-3.75%
2015-07-14	0	5.070	5.070	5.100	5.000	5.580	9,129,000	47,053,580	5.1543	2.802	2.802	2.819	2.764	3.084	16,515,776	2.8490	-5.76%
2015-07-13	0	5.380	5.330	5.380	4.620	5.390	17,401,000	88,034,792	5.0592	2.974	2.946	2.974	2.554	2.979	31,481,107	2.7964	10.93%
2015-07-10	0	4.850	4.840	4.850	4.600	5.150	26,462,000	129,500,555	4.8938	2.681	2.675	2.681	2.543	2.847	47,873,860	2.7050	7.54%
2015-07-09	0	4.510	4.470	4.600	3.030	4.600	41,131,000	163,844,869	3.9835	2.493	2.471	2.543	1.675	2.543	74,412,356	2.2019	37.50%
2015-07-08	0	3.280	3.200	3.280	2.970	3.950	49,123,475	161,954,599	3.2969	1.813	1.769	1.813	1.642	2.183	88,871,982	1.8223	-20.96%
2015-07-07	0	4.150	4.130	4.150	4.060	4.600	18,334,000	77,387,600	4.2210	2.294	2.283	2.294	2.244	2.543	33,169,048	2.3331	-7.98%
2015-07-06	0	4.510	4.520	4.540	3.900	5.200	35,442,003	152,114,237	4.2919	2.493	2.498	2.509	2.156	2.874	64,120,078	2.3723	-9.98%
2015-07-03	0	5.010	5.000	5.040	4.840	5.780	24,663,997	126,515,889	5.1296	2.769	2.764	2.786	2.675	3.195	44,620,994	2.8353	-10.54%
2015-07-02	0	5.600	5.560	5.620	5.440	6.020	8,254,000	46,525,803	5.6368	3.095	3.073	3.106	3.007	3.328	14,932,766	3.1157	-6.82%
2015-06-30	0	6.010	6.000	6.060	5.410	6.320	15,739,000	91,384,295	5.8062	3.322	3.316	3.350	2.990	3.493	28,474,291	3.2094	4.89%
2015-06-29	0	5.730	5.630	5.740	5.280	6.240	24,404,000	139,543,253	5.7180	3.167	3.112	3.173	2.918	3.449	44,150,619	3.1606	-7.73%
2015-06-26	0	6.210	6.200	6.210	6.030	6.410	6,188,590	38,666,254	6.2480	3.433	3.427	3.433	3.333	3.543	11,196,119	3.4535	-4.46%
2015-06-25	0	6.500	6.490	6.500	6.440	6.650	3,649,000	23,801,820	6.5228	3.593	3.587	3.593	3.560	3.676	6,601,607	3.6055	-1.66%
2015-06-24	0	6.610	6.610	6.620	6.580	6.750	5,207,000	34,572,595	6.6396	3.654	3.654	3.659	3.637	3.731	9,420,270	3.6700	-1.49%
2015-06-23	0	6.710	6.710	6.740	6.470	6.810	5,224,000	34,796,445	6.6609	3.709	3.709	3.725	3.576	3.764	9,451,026	3.6818	4.03%
2015-06-22	0	6.450	6.410	6.450	6.410	6.510	2,829,200	18,270,831	6.4579	3.565	3.543	3.565	3.543	3.598	5,118,461	3.5696	0.31%
2015-06-19	0	6.430	6.410	6.440	6.420	6.710	6,821,725	44,819,448	6.5701	3.554	3.543	3.560	3.549	3.709	12,341,558	3.6316	-1.23%
2015-06-18	0	6.510	6.500	6.510	6.480	6.700	6,485,000	42,467,020	6.5485	3.598	3.593	3.598	3.582	3.703	11,732,370	3.6196	0.00%
2015-06-17	0	6.510	6.500	6.520	6.410	6.590	9,760,200	63,277,638	6.4832	3.598	3.593	3.604	3.543	3.643	17,657,715	3.5836	0.31%
2015-06-16	0	6.490	6.460	6.510	6.340	6.850	14,931,000	97,151,645	6.5067	3.587	3.571	3.598	3.504	3.786	27,012,494	3.5965	-3.28%
2015-06-15	0	6.710	6.690	6.700	6.600	7.100	5,423,000	36,925,795	6.8091	3.709	3.698	3.703	3.648	3.924	9,811,048	3.7637	-4.14%
2015-06-12	0	7.000	6.990	7.050	6.840	7.140	9,632,250	67,290,052	6.9859	3.869	3.864	3.897	3.781	3.947	17,426,234	3.8614	2.49%
2015-06-11	0	6.830	6.800	6.850	6.690	7.000	7,499,000	50,979,400	6.7982	3.775	3.759	3.786	3.698	3.869	13,566,854	3.7576	2.09%
2015-06-10	0	6.690	6.670	6.710	6.300	7.060	23,079,600	153,856,221	6.6663	3.698	3.687	3.709	3.482	3.902	41,754,574	3.6848	8.43%
2015-06-09	0	6.170	6.170	6.200	6.170	6.970	21,230,500	135,647,562	6.3893	3.410	3.410	3.427	3.410	3.853	38,409,266	3.5316	-9.93%
2015-06-08	0	6.850	6.840	6.850	6.710	7.270	16,041,200	110,509,235	6.8891	3.786	3.781	3.786	3.709	4.018	29,021,018	3.8079	-4.46%
2015-06-05	0	7.170	7.170	7.240	7.120	7.580	7,851,000	56,930,657	7.2514	3.963	3.963	4.002	3.936	4.190	14,203,676	4.0082	-3.11%
2015-06-04	0	7.400	7.360	7.440	7.010	7.590	13,469,525	97,821,466	7.2624	4.090	4.068	4.112	3.875	4.195	24,368,459	4.0143	-0.40%
2015-06-03	0	7.430	7.430	7.450	7.320	7.700	11,162,000	83,592,650	7.4890	4.107	4.107	4.118	4.046	4.256	20,193,788	4.1395	-3.76%
2015-06-02	0	7.720	7.690	7.700	7.590	8.040	14,488,000	112,090,030	7.7367	4.267	4.251	4.256	4.195	4.444	26,211,038	4.2764	-2.77%
2015-06-01	0	7.940	7.900	7.910	7.810	8.090	31,568,950	248,344,484	7.8667	4.389	4.367	4.372	4.317	4.472	57,113,125	4.3483	-0.75%
2015-05-29	0	8.000	8.000	8.010	7.860	8.040	30,392,225	241,256,215	7.9381	4.422	4.422	4.427	4.345	4.444	54,984,247	4.3877	1.78%
2015-05-28	0	7.860	7.860	7.880	7.830	8.080	46,365,450	367,065,588	7.9168	4.345	4.345	4.356	4.328	4.466	83,882,287	4.3760	1.03%
2015-05-27	0	7.780	7.750	7.760	7.680	7.980	14,543,450	113,417,338	7.7985	4.300	4.284	4.289	4.245	4.411	26,311,356	4.3106	-0.13%
2015-05-26	0	7.790	7.770	7.800	7.700	8.160	24,389,400	194,642,620	7.9806	4.306	4.295	4.311	4.256	4.510	44,124,206	4.4112	2.23%
2015-05-22	0	7.620	7.620	7.630	7.300	7.750	15,284,400	116,638,056	7.6312	4.212	4.212	4.217	4.035	4.284	27,651,849	4.2181	0.66%
2015-05-21	0	7.570	7.560	7.580	7.500	7.770	11,404,000	86,768,295	7.6086	4.184	4.179	4.190	4.146	4.295	20,631,604	4.2056	-2.57%
2015-05-20	0	7.770	7.780	7.800	7.600	7.840	19,383,000	150,406,990	7.7597	4.295	4.300	4.311	4.201	4.334	35,066,852	4.2892	1.17%
2015-05-19	0	7.680	7.690	7.700	7.650	7.960	13,032,000	100,860,604	7.7395	4.245	4.251	4.256	4.228	4.400	23,576,908	4.2779	-1.29%
2015-05-18	0	7.780	7.760	7.790	7.750	8.120	26,717,625	211,250,749	7.9068	4.300	4.289	4.306	4.284	4.488	48,336,326	4.3704	-1.89%
2015-05-15	1	-	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
2015-05-14	0	7.930	7.990	8.000	7.780	8.420	77,757,050	596,671,456	7.6735	4.383	4.416	4.422	4.300	4.654	140,674,558	4.2415	1.93%
2015-05-13	0	7.780	7.760	7.780	7.580	8.040	13,056,225	102,064,589	7.8173	4.300	4.289	4.300	4.190	4.444	23,620,735	4.3210	2.10%
2015-05-12	0	7.620	7.600	7.620	7.550	7.850	6,422,200	49,071,390	7.6409	4.212	4.201	4.212	4.173	4.339	11,618,755	4.2235	-2.68%
2015-05-11	0	7.830	7.800	7.830	7.460	7.870	14,844,200	115,039,683	7.7498	4.328	4.311	4.328	4.123	4.350	26,855,459	4.2837	4.26%
2015-05-08	0	7.510	7.510	7.540	7.110	7.610	10,328,000	75,794,860	7.3388	4.151	4.151	4.168	3.930	4.206	18,684,953	4.0565	5.18%
2015-05-07	0	7.140	7.180	7.190	6.750	7.250	12,837,000	89,704,286	6.9879	3.947	3.969	3.974	3.731	4.007	23,224,123	3.8625	0.14%
2015-05-06	0	7.130	7.100	7.130	6.960	7.710	13,501,425	98,849,721	7.3214	3.941	3.924	3.941	3.847	4.262	24,426,171	4.0469	-4.81%
2015-05-05	0	7.490	7.460	7.490	7.380	8.340	16,412,025	126,839,671	7.7285	4.140	4.123	4.140	4.079	4.610	29,691,898	4.2719	-8.10%
2015-05-04	0	8.150	8.170	8.180	7.850	8.600	19,385,975	160,302,564	8.2690	4.505	4.516	4.521	4.339	4.754	35,072,234	4.5706	2.77%
2015-04-30	0	7.930	7.960	7.970	7.120	7.980	20,588,925	155,782,663	7.5663	4.383	4.400	4.405	3.936	4.411	37,248,557	4.1822	8.19%
2015-04-29	0	7.330	7.320	7.340	6.980	7.480	11,390,800	81,861,299	7.1866	4.052	4.046	4.057	3.858	4.135	20,607,723	3.9724	4.86%
2015-04-28	0	6.990	6.990	7.000	6.980	7.350	9,796,050	69,465,415	7.0912	3.864	3.864	3.869	3.858	4.063	17,722,573	3.9196	-3.98%
2015-04-27	0	7.280	7.290	7.300	7.100	7.590	19,646,075	142,618,843	7.2594	4.024	4.030	4.035	3.924	4.195	35,542,795	4.0126	1.53%
2015-04-24	0	7.170	7.130	7.170	6.600	7.180	32,735,550	227,109,280	6.9377	3.963	3.941	3.963	3.648	3.969	59,223,685	3.8348	7.98%
2015-04-23	0	6.640	6.600	6.640	6.440	7.080	24,543,765	164,175,726	6.6891	3.670	3.648	3.670	3.560	3.913	44,403,476	3.6974	0.76%
2015-04-22	0	6.590	6.540	6.600	5.830	6.600	26,460,100	165,189,159	6.2430	3.643	3.615	3.648	3.222	3.648	47,870,423	3.4508	13.23%
2015-04-21	0	5.820	5.800	5.810	5.750	6.090	7,032,525	41,467,267	5.8965	3.217	3.206	3.211	3.178	3.366	12,722,928	3.2593	-1.52%
2015-04-20	0	5.910	5.890	5.900	5.750	6.340	12,204,600	73,354,782	6.0104	3.267	3.256	3.261	3.178	3.504	22,080,013	3.3222	-5.44%
2015-04-17	0	6.250	6.210	6.260	6.150	6.540	21,635,400	135,381,917	6.2574	3.455	3.433	3.460	3.399	3.615	39,141,793	3.4588	0.97%
2015-04-16	0	6.190	6.180	6.230	5.700	6.360	27,342,525	168,214,019	6.1521	3.421	3.416	3.444	3.151	3.515	49,466,867	3.4005	10.54%
2015-04-15	0	5.600	5.580	5.600	5.290	5.970	165,675,725	867,085,318	5.2336	3.095	3.084	3.095	2.924	3.300	299,733,071	2.8929	-4.92%
2015-04-14	0	5.890	5.860	5.890	5.630	6.000	12,310,175	72,265,677	5.8704	3.256	3.239	3.256	3.112	3.316	22,271,015	3.2448	-0.17%
2015-04-13	0	5.900	5.890	5.900	5.440	5.920	11,682,123	67,421,839	5.7714	3.261	3.256	3.261	3.007	3.272	21,134,772	3.1901	15.46%
2015-04-10	0	5.110	5.070	5.110	4.850	5.110	6,999,825	34,876,716	4.9825	2.825	2.802	2.825	2.681	2.825	12,663,769	2.7541	5.80%
2015-04-09	0	4.830	4.810	4.840	4.570	4.880	6,923,260	32,738,423	4.7288	2.670	2.659	2.675	2.526	2.697	12,525,251	2.6138	5.69%
2015-04-08	0	4.570	4.570	4.580	4.470	4.620	7,564,200	34,471,343	4.5572	2.526	2.526	2.532	2.471	2.554	13,684,810	2.5189	1.11%
2015-04-02	0	4.520	4.500	4.540	4.420	4.650	2,106,000	9,511,280	4.5163	2.498	2.487	2.509	2.443	2.570	3,810,080	2.4963	0.22%
2015-04-01	0	4.510	4.500	4.520	4.400	4.630	16,516,225	74,106,726	4.4869	2.493	2.487	2.498	2.432	2.559	29,880,412	2.4801	-1.96%
2015-03-31	0	4.600	4.560	4.600	4.480	4.740	6,237,050	28,667,742	4.5964	2.543	2.521	2.543	2.476	2.620	11,283,790	2.5406	0.22%
2015-03-30	0	4.590	4.580	4.600	4.580	4.740	4,083,000	18,896,960	4.6282	2.537	2.532	2.543	2.532	2.620	7,386,780	2.5582	-2.34%
2015-03-27	0	4.700	4.690	4.700	4.620	4.830	14,052,000	66,616,835	4.7407	2.598	2.592	2.598	2.554	2.670	25,422,246	2.6204	-1.26%
2015-03-26	0	4.760	4.760	4.800	4.630	4.860	4,129,025	19,491,586	4.7206	2.631	2.631	2.653	2.559	2.686	7,470,046	2.6093	-0.21%
2015-03-25	0	4.770	4.740	4.770	4.710	4.810	1,263,000	6,015,000	4.7625	2.637	2.620	2.637	2.603	2.659	2,284,963	2.6324	-0.42%
2015-03-24	0	4.790	4.780	4.790	4.750	4.920	5,266,000	25,462,435	4.8353	2.648	2.642	2.648	2.626	2.720	9,527,010	2.6727	-2.84%
2015-03-23	0	4.930	4.910	4.940	4.790	4.940	3,269,000	15,903,000	4.8648	2.725	2.714	2.731	2.648	2.731	5,914,128	2.6890	1.23%
2015-03-20	0	4.870	4.860	4.880	4.750	4.910	2,861,000	13,818,760	4.8300	2.692	2.686	2.697	2.626	2.714	5,175,993	2.6698	1.67%
2015-03-19	0	4.790	4.780	4.800	4.780	4.950	3,571,025	17,213,548	4.8203	2.648	2.642	2.653	2.642	2.736	6,460,538	2.6644	-3.04%
2015-03-18	0	4.940	4.890	4.940	4.720	4.950	3,556,600	17,325,644	4.8714	2.731	2.703	2.731	2.609	2.736	6,434,441	2.6926	2.28%
2015-03-17	0	4.830	4.830	4.900	4.570	4.900	5,845,600	27,543,262	4.7118	2.670	2.670	2.708	2.526	2.708	10,575,597	2.6044	2.33%
2015-03-16	0	4.720	4.670	4.720	4.600	4.830	3,688,000	17,272,273	4.6834	2.609	2.581	2.609	2.543	2.670	6,672,164	2.5887	-1.87%
2015-03-13	0	4.810	4.760	4.790	4.680	4.900	9,149,250	43,844,695	4.7922	2.659	2.631	2.648	2.587	2.708	16,552,412	2.6488	0.21%
2015-03-12	0	4.800	4.780	4.800	4.650	4.890	9,322,000	44,651,630	4.7899	2.653	2.642	2.653	2.570	2.703	16,864,943	2.6476	-1.44%
2015-03-11	0	4.870	4.780	4.860	4.780	4.960	14,029,000	69,168,645	4.9304	2.692	2.642	2.686	2.642	2.742	25,380,636	2.7253	-2.21%
2015-03-10	0	4.980	4.980	4.990	4.750	5.000	6,563,275	32,163,431	4.9005	2.753	2.753	2.758	2.626	2.764	11,873,982	2.7087	0.00%
2015-03-09	0	4.980	4.950	4.990	4.900	5.000	3,446,400	17,111,418	4.9650	2.753	2.736	2.758	2.708	2.764	6,235,072	2.7444	-0.99%
2015-03-06	0	5.030	5.000	5.040	4.930	5.040	2,091,500	10,422,200	4.9831	2.780	2.764	2.786	2.725	2.786	3,783,848	2.7544	-0.40%
2015-03-05	0	5.050	5.040	5.060	4.920	5.100	2,148,800	10,757,494	5.0063	2.791	2.786	2.797	2.720	2.819	3,887,512	2.7672	0.20%
2015-03-04	0	5.040	4.990	5.040	4.910	5.100	5,171,000	26,034,110	5.0346	2.786	2.758	2.786	2.714	2.819	9,355,141	2.7829	-0.98%
2015-03-03	0	5.090	5.070	5.080	4.940	5.100	3,479,625	17,479,679	5.0234	2.813	2.802	2.808	2.731	2.819	6,295,181	2.7767	-0.20%
2015-03-02	0	5.100	5.090	5.100	4.990	5.200	8,419,575	42,733,868	5.0755	2.819	2.813	2.819	2.758	2.874	15,232,316	2.8055	2.00%
2015-02-27	0	5.000	4.990	5.000	4.850	5.000	4,788,225	23,792,447	4.9689	2.764	2.758	2.764	2.681	2.764	8,662,641	2.7466	2.04%
2015-02-26	0	4.900	4.890	4.900	4.890	5.010	8,512,600	42,083,927	4.9437	2.708	2.703	2.708	2.703	2.769	15,400,613	2.7326	0.00%
2015-02-25	0	4.900	4.880	4.900	4.780	4.900	10,269,650	49,478,276	4.8179	2.708	2.697	2.708	2.642	2.708	18,579,389	2.6631	2.30%
2015-02-24	0	4.790	4.790	4.800	4.700	4.950	12,113,600	58,483,105	4.8279	2.648	2.648	2.653	2.598	2.736	21,915,380	2.6686	1.05%
2015-02-23	0	4.740	4.700	4.740	4.490	4.800	3,171,800	14,823,016	4.6734	2.620	2.598	2.620	2.482	2.653	5,738,278	2.5832	0.85%
2015-02-18	0	4.700	4.710	4.720	4.330	4.710	5,199,500	23,775,030	4.5726	2.598	2.603	2.609	2.393	2.603	9,406,702	2.5275	3.30%
2015-02-17	0	4.550	4.500	4.550	4.430	4.550	2,792,100	12,558,848	4.4980	2.515	2.487	2.515	2.449	2.515	5,051,342	2.4862	1.56%
2015-02-16	0	4.480	4.480	4.500	4.310	4.600	7,455,875	33,481,303	4.4906	2.476	2.476	2.487	2.382	2.543	13,488,834	2.4821	2.05%
2015-02-13	0	4.390	4.390	4.400	3.920	4.400	19,584,800	80,031,082	4.0864	2.427	2.427	2.432	2.167	2.432	35,431,939	2.2587	13.14%
2015-02-12	0	3.880	3.860	3.880	3.720	3.900	10,787,700	41,510,196	3.8479	2.145	2.134	2.145	2.056	2.156	19,516,622	2.1269	5.15%
2015-02-11	0	3.690	3.690	3.700	3.520	3.690	13,532,700	48,108,333	3.5550	2.040	2.040	2.045	1.946	2.040	24,482,752	1.9650	5.13%
2015-02-10	0	3.510	3.510	3.550	3.480	3.550	12,010,725	42,078,150	3.5034	1.940	1.940	1.962	1.924	1.962	21,729,264	1.9365	0.29%
2015-02-09	0	3.500	3.500	3.510	3.430	3.530	1,435,000	5,018,780	3.4974	1.935	1.935	1.940	1.896	1.951	2,596,137	1.9332	0.86%
2015-02-06	0	3.470	3.440	3.470	3.250	3.520	7,139,000	24,074,340	3.3722	1.918	1.901	1.918	1.796	1.946	12,915,558	1.8640	2.06%
2015-02-05	0	3.400	3.390	3.400	3.380	3.590	16,124,400	55,603,163	3.4484	1.879	1.874	1.879	1.868	1.984	29,171,539	1.9061	-2.30%
2015-02-04	0	3.480	3.460	3.480	3.420	3.610	19,435,200	68,853,364	3.5427	1.924	1.912	1.924	1.890	1.995	35,161,290	1.9582	4.50%
2015-02-03	0	3.330	3.320	3.330	3.100	3.420	10,844,000	36,137,330	3.3325	1.841	1.835	1.841	1.714	1.890	19,618,477	1.8420	6.73%
2015-02-02	0	3.120	3.120	3.140	3.010	3.150	3,240,400	9,983,318	3.0809	1.725	1.725	1.736	1.664	1.741	5,862,386	1.7029	2.97%
2015-01-30	0	3.030	3.010	3.040	2.910	3.070	814,000	2,469,360	3.0336	1.675	1.664	1.680	1.608	1.697	1,472,652	1.6768	0.66%
2015-01-29	0	3.010	3.010	3.020	2.860	3.150	12,042,000	36,301,860	3.0146	1.664	1.664	1.669	1.581	1.741	21,785,845	1.6663	1.35%
2015-01-28	0	2.970	2.970	2.980	2.920	3.090	1,871,000	5,613,860	3.0005	1.642	1.642	1.647	1.614	1.708	3,384,929	1.6585	-3.88%
2015-01-27	0	3.090	3.060	3.090	3.060	3.140	1,589,000	4,912,980	3.0919	1.708	1.691	1.708	1.691	1.736	2,874,747	1.7090	0.65%
2015-01-26	0	3.070	3.060	3.070	3.060	3.150	11,801,356	36,322,337	3.0778	1.697	1.691	1.697	1.691	1.741	21,350,483	1.7012	-0.65%
2015-01-23	0	3.090	3.070	3.090	3.060	3.150	13,261,000	40,841,650	3.0798	1.708	1.697	1.708	1.691	1.741	23,991,205	1.7024	-0.32%
2015-01-22	0	3.100	3.080	3.100	3.080	3.150	984,000	3,053,020	3.1027	1.714	1.702	1.714	1.702	1.741	1,780,209	1.7150	0.32%
2015-01-21	0	3.090	3.090	3.100	3.090	3.130	1,099,000	3,415,210	3.1076	1.708	1.708	1.714	1.708	1.730	1,988,261	1.7177	0.32%
2015-01-20	0	3.080	3.080	3.100	3.060	3.130	1,025,000	3,173,040	3.0956	1.702	1.702	1.714	1.691	1.730	1,854,384	1.7111	0.33%
2015-01-19	0	3.070	3.060	3.080	3.060	3.150	1,307,000	4,055,120	3.1026	1.697	1.691	1.702	1.691	1.741	2,364,566	1.7150	-2.23%
2015-01-16	0	3.140	3.120	3.150	3.100	3.190	979,000	3,062,820	3.1285	1.736	1.725	1.741	1.714	1.763	1,771,163	1.7293	-0.63%
2015-01-15	0	3.160	3.150	3.160	3.080	3.160	1,693,000	5,279,495	3.1184	1.747	1.741	1.747	1.702	1.747	3,062,899	1.7237	0.64%
2015-01-14	0	3.140	3.110	3.140	3.090	3.160	3,836,000	12,002,620	3.1289	1.736	1.719	1.736	1.708	1.747	6,939,919	1.7295	1.29%
2015-01-13	0	3.100	3.100	3.120	3.020	3.140	1,465,000	4,560,450	3.1129	1.714	1.714	1.725	1.669	1.736	2,650,412	1.7207	1.31%
2015-01-12	0	3.060	3.030	3.060	3.010	3.130	2,506,000	7,679,180	3.0643	1.691	1.675	1.691	1.664	1.730	4,533,743	1.6938	-1.92%
2015-01-09	0	3.120	3.120	3.140	3.080	3.160	2,569,000	8,010,230	3.1180	1.725	1.725	1.736	1.702	1.747	4,647,719	1.7235	-0.64%
2015-01-08	0	3.140	3.120	3.140	3.070	3.150	2,067,000	6,424,550	3.1082	1.736	1.725	1.736	1.697	1.741	3,739,523	1.7180	2.95%
2015-01-07	0	3.050	3.050	3.070	3.050	3.150	1,489,000	4,631,430	3.1104	1.686	1.686	1.697	1.686	1.741	2,693,832	1.7193	-1.93%
2015-01-06	0	3.110	3.100	3.110	3.000	3.190	2,400,000	7,377,720	3.0741	1.719	1.714	1.719	1.658	1.763	4,341,972	1.6992	-0.96%
2015-01-05	0	3.140	3.140	3.150	3.120	3.320	4,087,000	13,116,390	3.2093	1.736	1.736	1.741	1.725	1.835	7,394,017	1.7739	0.64%
2015-01-02	0	3.120	3.120	3.130	3.050	3.190	2,433,600	7,627,702	3.1343	1.725	1.725	1.730	1.686	1.763	4,402,760	1.7325	1.30%
2014-12-31	0	3.080	2.970	3.070	2.920	3.090	1,917,000	5,766,660	3.0082	1.702	1.642	1.697	1.614	1.708	3,468,150	1.6627	6.21%
2014-12-30	0	2.900	2.870	2.900	2.740	2.910	2,275,000	6,429,850	2.8263	1.603	1.586	1.603	1.515	1.608	4,115,828	1.5622	5.45%
2014-12-29	0	2.750	2.740	2.760	2.650	2.780	1,659,151	4,497,444	2.7107	1.520	1.515	1.526	1.465	1.537	3,001,661	1.4983	3.77%
2014-12-24	0	2.650	2.640	2.660	2.630	2.660	540,000	1,429,880	2.6479	1.465	1.459	1.470	1.454	1.470	976,944	1.4636	0.76%
2014-12-23	0	2.630	2.630	2.650	2.620	2.680	1,072,025	2,827,134	2.6372	1.454	1.454	1.465	1.448	1.481	1,939,459	1.4577	-1.13%
2014-12-22	0	2.660	2.650	2.660	2.610	2.740	1,082,000	2,874,600	2.6567	1.470	1.465	1.470	1.443	1.515	1,957,506	1.4685	-0.37%
2014-12-19	0	2.670	2.660	2.670	2.630	2.670	1,021,000	2,702,000	2.6464	1.476	1.470	1.476	1.454	1.476	1,847,147	1.4628	1.14%
2014-12-18	0	2.640	2.640	2.650	2.640	2.730	987,000	2,645,820	2.6807	1.459	1.459	1.465	1.459	1.509	1,785,636	1.4817	-0.38%
2014-12-17	0	2.650	2.650	2.660	2.630	2.800	1,900,973	5,147,301	2.7077	1.465	1.465	1.470	1.454	1.548	3,439,155	1.4967	-3.99%
2014-12-16	0	2.760	2.740	2.760	2.720	2.820	1,257,000	3,462,120	2.7543	1.526	1.515	1.526	1.503	1.559	2,274,108	1.5224	1.85%
2014-12-15	0	2.710	2.710	2.730	2.700	2.820	1,604,000	4,374,770	2.7274	1.498	1.498	1.509	1.492	1.559	2,901,885	1.5076	-3.90%
2014-12-12	0	2.820	2.810	2.820	2.810	2.910	1,391,825	3,954,401	2.8412	1.559	1.553	1.559	1.553	1.608	2,518,027	1.5704	0.00%
2014-12-11	0	2.820	2.800	2.830	2.800	2.950	2,779,000	7,944,560	2.8588	1.559	1.548	1.564	1.548	1.631	5,027,642	1.5802	-3.75%
2014-12-10	0	2.930	2.910	2.940	2.880	2.960	1,803,000	5,243,990	2.9085	1.620	1.608	1.625	1.592	1.636	3,261,907	1.6076	-1.01%
2014-12-09	0	2.960	2.950	2.960	2.950	3.130	1,238,000	3,728,610	3.0118	1.636	1.631	1.636	1.631	1.730	2,239,734	1.6648	-2.63%
2014-12-08	0	3.040	3.040	3.060	3.020	3.080	1,337,600	4,081,692	3.0515	1.680	1.680	1.691	1.669	1.702	2,419,926	1.6867	-0.98%
2014-12-05	0	3.070	3.070	3.100	3.060	3.170	1,320,000	4,123,610	3.1239	1.697	1.697	1.714	1.691	1.752	2,388,085	1.7267	-2.85%
2014-12-04	0	3.160	3.160	3.170	3.140	3.170	1,158,200	3,655,716	3.1564	1.747	1.747	1.752	1.736	1.752	2,095,363	1.7447	0.00%
2014-12-03	0	3.160	3.150	3.160	3.090	3.210	1,092,000	3,448,920	3.1584	1.747	1.741	1.747	1.708	1.774	1,975,597	1.7458	3.27%
2014-12-02	0	3.060	3.060	3.070	3.060	3.150	1,714,000	5,286,870	3.0845	1.691	1.691	1.697	1.691	1.741	3,100,892	1.7050	-1.92%
2014-12-01	0	3.120	3.100	3.120	3.100	3.250	1,562,000	4,993,880	3.1971	1.725	1.714	1.725	1.714	1.796	2,825,900	1.7672	-5.45%
2014-11-28	0	3.300	3.300	3.310	3.240	3.300	1,068,800	3,480,795	3.2567	1.824	1.824	1.830	1.791	1.824	1,933,625	1.8001	1.85%
2014-11-27	0	3.240	3.220	3.260	3.200	3.300	1,140,000	3,708,980	3.2535	1.791	1.780	1.802	1.769	1.824	2,062,437	1.7983	-1.52%
2014-11-26	0	3.290	3.280	3.290	3.180	3.320	1,154,000	3,754,870	3.2538	1.819	1.813	1.819	1.758	1.835	2,087,765	1.7985	2.17%
2014-11-25	0	3.220	3.170	3.220	3.090	3.350	1,919,000	6,195,990	3.2288	1.780	1.752	1.780	1.708	1.852	3,471,769	1.7847	-3.30%
2014-11-24	0	3.330	3.330	3.350	3.080	3.690	3,908,800	12,894,530	3.2988	1.841	1.841	1.852	1.702	2.040	7,071,625	1.8234	12.50%
2014-11-21	0	2.960	2.950	2.960	2.920	3.000	1,708,000	5,056,270	2.9603	1.636	1.631	1.636	1.614	1.658	3,090,037	1.6363	-0.34%
2014-11-20	0	2.970	2.940	2.970	2.950	2.990	1,137,600	3,387,658	2.9779	1.642	1.625	1.642	1.631	1.653	2,058,095	1.6460	-1.00%
2014-11-19	0	3.000	3.000	3.020	2.950	3.020	1,391,000	4,136,200	2.9735	1.658	1.658	1.669	1.631	1.669	2,516,535	1.6436	0.67%
2014-11-18	0	2.980	2.980	3.000	2.980	3.000	1,343,000	4,014,420	2.9891	1.647	1.647	1.658	1.647	1.658	2,429,695	1.6522	-0.33%
2014-11-17	0	2.990	2.990	3.000	2.980	3.020	1,895,000	5,684,890	2.9999	1.653	1.653	1.658	1.647	1.669	3,428,349	1.6582	-1.32%
2014-11-14	0	3.030	3.010	3.030	3.000	3.040	1,478,200	4,457,714	3.0156	1.675	1.664	1.675	1.658	1.680	2,674,293	1.6669	1.68%
2014-11-13	0	2.980	2.980	3.000	2.980	3.020	1,183,675	3,548,647	2.9980	1.647	1.647	1.658	1.647	1.669	2,141,452	1.6571	0.00%
2014-11-12	0	2.980	2.970	2.980	2.980	3.030	1,251,000	3,766,400	3.0107	1.647	1.642	1.647	1.647	1.675	2,263,253	1.6642	-1.00%
2014-11-11	0	3.010	3.010	3.030	3.000	3.050	1,431,000	4,340,250	3.0330	1.664	1.664	1.675	1.658	1.686	2,588,901	1.6765	-0.99%
2014-11-10	0	3.040	3.010	3.040	2.980	3.060	1,088,000	3,276,430	3.0114	1.680	1.664	1.680	1.647	1.691	1,968,361	1.6645	0.00%
2014-11-07	0	3.040	3.030	3.040	3.010	3.110	1,279,000	3,890,300	3.0417	1.680	1.675	1.680	1.664	1.719	2,313,909	1.6813	-3.18%
2014-11-06	0	3.140	3.100	3.160	3.060	3.140	1,332,000	4,124,830	3.0967	1.736	1.714	1.747	1.691	1.736	2,409,795	1.7117	1.29%
2014-11-05	0	3.100	3.100	3.110	3.060	3.110	1,172,000	3,629,780	3.0971	1.714	1.714	1.719	1.691	1.719	2,120,330	1.7119	-0.64%
2014-11-04	0	3.120	3.100	3.150	3.120	3.220	1,335,000	4,251,900	3.1849	1.725	1.714	1.741	1.725	1.780	2,415,222	1.7605	-1.89%
2014-11-03	0	3.180	3.160	3.180	3.130	3.200	1,540,400	4,885,992	3.1719	1.758	1.747	1.758	1.730	1.769	2,786,822	1.7532	2.25%
2014-10-31	0	3.110	3.080	3.120	3.060	3.180	1,296,200	4,033,382	3.1117	1.719	1.702	1.725	1.691	1.758	2,345,027	1.7200	0.00%
2014-10-30	0	3.110	3.110	3.120	2.940	3.150	2,112,000	6,426,140	3.0427	1.719	1.719	1.725	1.625	1.741	3,820,935	1.6818	4.71%
2014-10-29	0	2.970	2.960	2.970	2.920	2.970	1,692,000	4,971,030	2.9380	1.642	1.636	1.642	1.614	1.642	3,061,090	1.6239	1.37%
2014-10-28	0	2.930	2.930	2.950	2.910	2.960	1,103,000	3,231,170	2.9294	1.620	1.620	1.631	1.608	1.636	1,995,498	1.6192	-0.34%
2014-10-27	0	2.940	2.910	2.950	2.900	2.950	1,268,000	3,702,360	2.9198	1.625	1.608	1.631	1.603	1.631	2,294,009	1.6139	-0.34%
2014-10-24	0	2.950	2.940	2.970	2.930	2.990	903,000	2,667,450	2.9540	1.631	1.625	1.642	1.620	1.653	1,633,667	1.6328	0.34%
2014-10-23	0	2.940	2.940	2.950	2.930	2.960	748,000	2,201,900	2.9437	1.625	1.625	1.631	1.620	1.636	1,353,248	1.6271	-0.34%
2014-10-22	0	2.950	2.930	2.950	2.930	3.000	1,342,000	3,962,380	2.9526	1.631	1.620	1.631	1.620	1.658	2,427,886	1.6320	0.34%
2014-10-21	0	2.940	2.920	2.940	2.920	3.000	832,000	2,448,750	2.9432	1.625	1.614	1.625	1.614	1.658	1,505,217	1.6268	0.00%
2014-10-20	0	2.940	2.920	2.950	2.920	2.960	833,000	2,453,350	2.9452	1.625	1.614	1.631	1.614	1.636	1,507,026	1.6279	-0.34%
2014-10-17	0	2.950	2.920	2.960	2.920	2.970	1,693,000	4,978,910	2.9409	1.631	1.614	1.636	1.614	1.642	3,062,899	1.6256	-0.67%
2014-10-16	0	2.970	2.970	2.980	2.970	3.000	899,151	2,686,233	2.9875	1.642	1.642	1.647	1.642	1.658	1,626,704	1.6513	-0.34%
2014-10-15	0	2.980	2.980	3.000	2.970	3.020	1,063,000	3,182,610	2.9940	1.647	1.647	1.658	1.642	1.669	1,923,132	1.6549	0.00%
2014-10-14	0	2.980	2.970	2.980	2.960	3.000	1,105,000	3,286,600	2.9743	1.647	1.642	1.647	1.636	1.658	1,999,116	1.6440	-0.67%
2014-10-13	0	3.000	3.000	3.010	2.970	3.030	1,385,600	4,141,512	2.9890	1.658	1.658	1.664	1.642	1.675	2,506,765	1.6521	-0.66%
2014-10-10	0	3.020	2.990	3.020	2.980	3.050	1,600,000	4,808,710	3.0054	1.669	1.653	1.669	1.647	1.686	2,894,648	1.6612	-1.95%
2014-10-09	0	3.080	3.070	3.100	3.070	3.100	781,200	2,405,064	3.0787	1.702	1.697	1.714	1.697	1.714	1,413,312	1.7017	0.65%
2014-10-08	0	3.060	3.050	3.080	3.050	3.100	1,002,000	3,070,700	3.0646	1.691	1.686	1.702	1.686	1.714	1,812,773	1.6939	-0.65%
2014-10-07	0	3.080	3.060	3.080	3.050	3.170	1,592,000	4,965,870	3.1193	1.702	1.691	1.702	1.686	1.752	2,880,175	1.7242	-2.22%
2014-10-06	0	3.150	3.150	3.160	3.080	3.180	1,466,000	4,603,800	3.1404	1.741	1.741	1.747	1.702	1.758	2,652,221	1.7358	2.27%
2014-10-03	0	3.080	3.080	3.100	2.990	3.130	3,335,000	10,121,275	3.0349	1.702	1.702	1.714	1.653	1.730	6,033,532	1.6775	3.36%
2014-09-30	0	2.980	2.960	2.980	2.940	3.060	2,374,000	7,019,370	2.9568	1.647	1.636	1.647	1.625	1.691	4,294,934	1.6343	-1.65%
2014-09-29	0	3.030	3.010	3.040	2.940	3.090	2,601,000	7,793,760	2.9964	1.675	1.664	1.680	1.625	1.708	4,705,612	1.6563	-3.50%
2014-09-26	0	3.140	3.140	3.150	3.130	3.230	1,838,000	5,835,270	3.1748	1.736	1.736	1.741	1.730	1.785	3,325,227	1.7548	-2.79%
2014-09-25	0	3.230	3.230	3.240	3.220	3.250	1,812,000	5,875,830	3.2427	1.785	1.785	1.791	1.780	1.796	3,278,189	1.7924	-0.31%
2014-09-24	0	3.240	3.240	3.270	3.200	3.270	1,634,000	5,268,210	3.2241	1.791	1.791	1.807	1.769	1.807	2,956,159	1.7821	-0.61%
2014-09-23	0	3.260	3.210	3.260	3.230	3.280	1,294,000	4,219,520	3.2608	1.802	1.774	1.802	1.785	1.813	2,341,047	1.8024	0.31%
2014-09-22	0	3.250	3.230	3.250	3.220	3.270	2,450,000	7,952,040	3.2457	1.796	1.785	1.796	1.780	1.807	4,432,430	1.7941	-0.61%
2014-09-19	0	3.270	3.250	3.270	3.240	3.340	2,162,000	7,088,900	3.2789	1.807	1.796	1.807	1.791	1.846	3,911,393	1.8124	-2.39%
2014-09-18	0	3.350	3.300	3.350	3.250	3.380	2,843,000	9,356,410	3.2910	1.852	1.824	1.852	1.796	1.868	5,143,428	1.8191	-0.59%
2014-09-17	0	3.370	3.370	3.380	3.350	3.420	1,795,000	6,044,460	3.3674	1.863	1.863	1.868	1.852	1.890	3,247,433	1.8613	-0.30%
2014-09-16	0	3.380	3.380	3.390	3.250	3.450	2,053,000	6,925,430	3.3733	1.868	1.868	1.874	1.796	1.907	3,714,195	1.8646	-3.43%
2014-09-15	0	3.500	3.430	3.500	3.390	3.520	2,185,800	7,611,480	3.4822	1.935	1.896	1.935	1.874	1.946	3,954,451	1.9248	-1.13%
2014-09-12	0	3.540	3.540	3.550	3.520	3.600	1,982,000	7,046,550	3.5553	1.957	1.957	1.962	1.946	1.990	3,585,745	1.9652	-1.39%
2014-09-11	0	3.590	3.550	3.590	3.530	3.610	2,524,600	9,046,975	3.5835	1.984	1.962	1.984	1.951	1.995	4,567,393	1.9808	-0.55%
2014-09-10	0	3.610	3.610	3.630	3.590	3.680	2,128,250	7,746,707	3.6399	1.995	1.995	2.006	1.984	2.034	3,850,334	2.0120	-2.43%
2014-09-08	0	3.700	3.700	3.710	3.670	3.720	2,141,000	7,932,500	3.7050	2.045	2.045	2.051	2.029	2.056	3,873,401	2.0479	-0.54%
2014-09-05	0	3.720	3.700	3.720	3.650	3.720	1,581,250	5,808,052	3.6731	2.056	2.045	2.056	2.018	2.056	2,860,726	2.0303	0.81%
2014-09-04	0	3.690	3.690	3.700	3.620	3.710	2,235,000	8,197,580	3.6678	2.040	2.040	2.045	2.001	2.051	4,043,461	2.0274	1.10%
2014-09-03	0	3.650	3.630	3.650	3.590	3.670	1,908,000	6,936,710	3.6356	2.018	2.006	2.018	1.984	2.029	3,451,868	2.0096	1.67%
2014-09-02	0	3.590	3.580	3.590	3.550	3.630	1,887,000	6,752,970	3.5787	1.984	1.979	1.984	1.962	2.006	3,413,876	1.9781	-0.28%
2014-09-01	0	3.600	3.590	3.600	3.580	3.710	2,694,000	9,870,400	3.6638	1.990	1.984	1.990	1.979	2.051	4,873,864	2.0252	-4.00%
2014-08-29	0	3.750	3.750	3.770	3.630	3.780	3,685,400	13,594,612	3.6888	2.073	2.073	2.084	2.006	2.089	6,667,460	2.0389	3.31%
2014-08-28	0	3.630	3.630	3.650	3.600	3.720	3,012,825	11,020,948	3.6580	2.006	2.006	2.018	1.990	2.056	5,450,668	2.0219	-1.09%
2014-08-27	0	3.670	3.670	3.690	3.660	3.800	2,631,000	9,837,660	3.7391	2.029	2.029	2.040	2.023	2.100	4,759,887	2.0668	-0.81%
2014-08-26	0	3.700	3.680	3.700	3.650	3.720	3,336,000	12,316,680	3.6921	2.045	2.034	2.045	2.018	2.056	6,035,341	2.0408	0.00%
2014-08-25	0	3.700	3.690	3.700	3.690	3.720	2,817,125	10,444,217	3.7074	2.045	2.040	2.045	2.040	2.056	5,096,616	2.0492	-0.54%
2014-08-22	0	3.720	3.710	3.720	3.710	3.750	2,405,000	8,962,140	3.7265	2.056	2.051	2.056	2.051	2.073	4,351,018	2.0598	-0.53%
2014-08-21	0	3.740	3.720	3.750	3.710	3.760	2,515,025	9,372,451	3.7266	2.067	2.056	2.073	2.051	2.078	4,550,070	2.0598	-0.53%
2014-08-20	0	3.760	3.760	3.770	3.700	3.770	2,352,500	8,764,820	3.7257	2.078	2.078	2.084	2.045	2.084	4,256,037	2.0594	1.08%
2014-08-19	0	3.720	3.710	3.740	3.700	3.790	3,229,075	12,142,059	3.7602	2.056	2.051	2.067	2.045	2.095	5,841,897	2.0784	-1.06%
2014-08-18	0	3.760	3.760	3.770	3.730	3.890	3,099,000	11,844,250	3.8220	2.078	2.078	2.084	2.062	2.150	5,606,571	2.1126	-3.09%
2014-08-15	0	3.880	3.870	3.880	3.850	3.910	2,783,000	10,817,380	3.8869	2.145	2.139	2.145	2.128	2.161	5,034,878	2.1485	-0.26%
2014-08-14	0	3.890	3.880	3.890	3.870	3.950	2,702,000	10,504,210	3.8876	2.150	2.145	2.150	2.139	2.183	4,888,337	2.1488	-0.51%
2014-08-13	0	3.910	3.870	3.910	3.850	4.010	4,870,000	19,257,630	3.9543	2.161	2.139	2.161	2.128	2.217	8,810,585	2.1857	0.00%
2014-08-12	0	3.910	3.910	3.920	3.810	4.100	6,480,800	25,662,442	3.9598	2.161	2.161	2.167	2.106	2.266	11,724,772	2.1887	2.62%
2014-08-11	0	3.810	3.810	3.820	3.690	3.820	3,204,100	11,941,926	3.7271	2.106	2.106	2.111	2.040	2.111	5,796,714	2.0601	2.70%
2014-08-08	0	3.710	3.690	3.720	3.600	3.730	4,685,000	17,047,670	3.6388	2.051	2.040	2.056	1.990	2.062	8,475,891	2.0113	3.06%
2014-08-07	0	3.600	3.600	3.610	3.580	3.650	3,013,000	10,854,890	3.6027	1.990	1.990	1.995	1.979	2.018	5,450,984	1.9914	-0.83%
2014-08-06	0	3.630	3.600	3.630	3.560	3.630	2,879,000	10,352,250	3.5958	2.006	1.990	2.006	1.968	2.006	5,208,557	1.9875	0.00%
2014-08-05	0	3.630	3.630	3.640	3.560	3.750	4,384,025	16,107,540	3.6741	2.006	2.006	2.012	1.968	2.073	7,931,381	2.0309	-2.16%
2014-08-04	0	3.710	3.710	3.720	3.690	3.770	3,067,025	11,467,051	3.7388	2.051	2.051	2.056	2.040	2.084	5,548,724	2.0666	-0.27%
2014-08-01	0	3.720	3.740	3.760	3.710	3.810	3,143,000	11,872,500	3.7774	2.056	2.067	2.078	2.051	2.106	5,686,174	2.0880	-3.38%
2014-07-31	0	3.850	3.830	3.840	3.670	3.880	4,131,000	15,474,690	3.7460	2.128	2.117	2.123	2.029	2.145	7,473,619	2.0706	2.94%
2014-07-30	0	3.740	3.730	3.740	3.700	3.900	3,350,000	12,830,440	3.8300	2.067	2.062	2.067	2.045	2.156	6,060,669	2.1170	-2.09%
2014-07-29	0	3.820	3.810	3.820	3.800	3.960	4,498,000	17,559,910	3.9039	2.111	2.106	2.111	2.100	2.189	8,137,579	2.1579	-1.55%
2014-07-28	0	3.880	3.860	3.880	3.710	3.920	4,865,725	18,629,190	3.8287	2.145	2.134	2.145	2.051	2.167	8,802,851	2.1163	4.30%
2014-07-25	0	3.720	3.710	3.720	3.630	3.750	2,457,000	9,061,720	3.6881	2.056	2.051	2.056	2.006	2.073	4,445,094	2.0386	0.27%
2014-07-24	0	3.710	3.710	3.730	3.560	3.730	4,392,000	15,941,410	3.6296	2.051	2.051	2.062	1.968	2.062	7,945,809	2.0063	3.06%
2014-07-23	0	3.600	3.600	3.610	3.430	3.600	5,775,000	20,250,240	3.5065	1.990	1.990	1.995	1.896	1.990	10,447,870	1.9382	4.35%
2014-07-22	0	3.450	3.450	3.460	3.440	3.490	3,582,000	12,441,120	3.4732	1.907	1.907	1.912	1.901	1.929	6,480,393	1.9198	-1.15%
2014-07-21	0	3.490	3.460	3.490	3.140	3.570	4,016,200	13,382,594	3.3322	1.929	1.912	1.929	1.736	1.973	7,265,928	1.8418	3.56%
2014-07-18	0	3.370	3.350	3.370	3.330	3.380	3,358,000	11,251,590	3.3507	1.863	1.852	1.863	1.841	1.868	6,075,143	1.8521	0.00%
2014-07-17	0	3.370	3.370	3.390	3.360	3.470	3,939,600	13,372,760	3.3944	1.863	1.863	1.874	1.857	1.918	7,127,347	1.8763	-2.03%
2014-07-16	0	3.440	3.420	3.440	3.410	3.500	3,488,350	11,991,170	3.4375	1.901	1.890	1.901	1.885	1.935	6,310,966	1.9001	-0.29%
2014-07-15	0	3.450	3.440	3.450	3.430	3.500	2,093,000	7,254,220	3.4659	1.907	1.901	1.907	1.896	1.935	3,786,561	1.9158	0.00%
2014-07-14	0	3.450	3.440	3.450	3.390	3.530	3,766,000	13,074,400	3.4717	1.907	1.901	1.907	1.874	1.951	6,813,278	1.9190	1.77%
2014-07-11	0	3.390	3.380	3.410	3.350	3.460	3,817,000	12,986,570	3.4023	1.874	1.868	1.885	1.852	1.912	6,905,545	1.8806	-5.04%
2014-07-10	0	3.570	3.530	3.580	3.530	3.620	2,670,400	9,516,726	3.5638	1.973	1.951	1.979	1.951	2.001	4,831,168	1.9699	0.85%
2014-07-09	0	3.540	3.530	3.540	3.500	3.620	2,903,000	10,319,040	3.5546	1.957	1.951	1.957	1.935	2.001	5,251,977	1.9648	-1.67%
2014-07-08	0	3.600	3.600	3.620	3.580	3.650	4,161,830	15,063,454	3.6194	1.990	1.990	2.001	1.979	2.018	7,529,396	2.0006	-0.55%
2014-07-07	0	3.620	3.610	3.620	3.430	3.620	5,980,000	21,060,990	3.5219	2.001	1.995	2.001	1.896	2.001	10,818,747	1.9467	5.85%
2014-07-04	0	3.420	3.400	3.420	3.380	3.490	2,791,400	9,606,100	3.4413	1.890	1.879	1.890	1.868	1.929	5,050,075	1.9022	-2.01%
2014-07-03	0	3.490	3.430	3.450	3.360	3.500	3,428,000	11,731,840	3.4224	1.929	1.896	1.907	1.857	1.935	6,201,783	1.8917	1.75%
2014-07-02	0	3.430	3.420	3.430	3.350	3.430	1,754,000	5,953,440	3.3942	1.896	1.890	1.896	1.852	1.896	3,173,258	1.8761	1.78%
2014-06-30	0	3.370	3.350	3.370	3.350	3.420	1,840,250	6,249,780	3.3962	1.863	1.852	1.863	1.852	1.890	3,329,298	1.8772	-0.59%
2014-06-27	0	3.390	3.390	3.400	3.380	3.540	2,330,000	8,058,890	3.4588	1.874	1.874	1.879	1.868	1.957	4,215,331	1.9118	-3.97%
2014-06-26	0	3.530	3.530	3.540	3.430	3.550	2,049,000	7,137,030	3.4832	1.951	1.951	1.957	1.896	1.962	3,706,959	1.9253	1.44%
2014-06-25	0	3.480	3.460	3.480	3.450	3.500	1,794,000	6,212,610	3.4630	1.924	1.912	1.924	1.907	1.935	3,245,624	1.9141	0.87%
2014-06-24	0	3.450	3.430	3.480	3.430	3.520	1,577,000	5,513,060	3.4959	1.907	1.896	1.924	1.896	1.946	2,853,037	1.9323	-1.43%
2014-06-23	0	3.500	3.480	3.520	3.480	3.540	3,857,800	13,566,810	3.5167	1.935	1.924	1.946	1.924	1.957	6,979,358	1.9438	-1.13%
2014-06-20	0	3.540	3.530	3.540	3.480	3.580	3,048,000	10,766,860	3.5324	1.957	1.951	1.957	1.924	1.979	5,514,305	1.9525	0.85%
2014-06-19	0	3.510	3.510	3.530	3.510	3.620	1,756,000	6,298,660	3.5869	1.940	1.940	1.951	1.940	2.001	3,176,876	1.9827	-0.57%
2014-06-18	0	3.530	3.530	3.540	3.310	3.540	1,843,400	6,454,478	3.5014	1.951	1.951	1.957	1.830	1.957	3,334,996	1.9354	4.13%
2014-06-17	0	3.390	3.340	3.400	3.340	3.490	356,000	1,199,580	3.3696	1.874	1.846	1.879	1.846	1.929	644,059	1.8625	-2.02%
2014-06-16	0	3.460	3.460	3.480	3.460	3.500	550,000	1,915,990	3.4836	1.912	1.912	1.924	1.912	1.935	995,035	1.9255	-0.29%
2014-06-13	0	3.470	3.410	3.480	3.400	3.500	430,000	1,478,820	3.4391	1.918	1.885	1.924	1.879	1.935	777,937	1.9010	0.58%
2014-06-12	0	3.450	3.430	3.450	3.430	3.500	1,961,000	6,744,420	3.4393	1.907	1.896	1.907	1.896	1.935	3,547,753	1.9010	0.29%
2014-06-11	0	3.440	3.430	3.450	3.440	3.550	1,279,000	4,449,920	3.4792	1.901	1.896	1.907	1.901	1.962	2,313,909	1.9231	-2.27%
2014-06-10	0	3.520	3.500	3.520	3.470	3.670	3,735,400	13,188,668	3.5307	1.946	1.935	1.946	1.918	2.029	6,757,918	1.9516	3.23%
2014-06-09	0	3.460	3.460	3.500	3.430	3.540	2,870,000	9,994,920	3.4826	1.885	1.885	1.907	1.869	1.928	5,268,408	1.8971	-0.29%
2014-06-06	0	3.470	3.430	3.450	3.440	3.500	2,156,525	7,472,096	3.4649	1.890	1.869	1.879	1.874	1.907	3,958,695	1.8875	-0.29%
2014-06-05	0	3.480	3.450	3.490	3.400	3.510	1,610,000	5,591,300	3.4729	1.896	1.879	1.901	1.852	1.912	2,955,448	1.8919	1.16%
2014-06-04	0	3.440	3.440	3.450	3.390	3.520	4,256,075	14,840,458	3.4869	1.874	1.874	1.879	1.847	1.918	7,812,801	1.8995	1.47%
2014-06-03	0	3.390	3.390	3.400	3.390	3.550	1,048,000	3,625,360	3.4593	1.847	1.847	1.852	1.847	1.934	1,923,795	1.8845	1.19%
2014-05-30	0	3.350	3.370	3.400	3.250	3.370	440,000	1,446,870	3.2883	1.825	1.836	1.852	1.770	1.836	807,700	1.7913	2.45%
2014-05-29	0	3.270	3.270	3.300	3.210	3.350	217,000	714,490	3.2926	1.781	1.781	1.798	1.749	1.825	398,343	1.7937	-2.39%
2014-05-28	0	3.350	3.350	3.370	3.330	3.400	151,000	507,360	3.3600	1.825	1.825	1.836	1.814	1.852	277,188	1.8304	-1.47%
2014-05-27	0	3.400	3.380	3.430	3.350	3.500	268,000	910,350	3.3968	1.852	1.841	1.869	1.825	1.907	491,963	1.8504	-1.45%
2014-05-26	0	3.450	3.420	3.480	3.350	3.460	285,600	967,042	3.3860	1.879	1.863	1.896	1.825	1.885	524,271	1.8445	0.88%
2014-05-23	0	3.420	3.380	3.450	3.380	3.480	333,100	1,143,527	3.4330	1.863	1.841	1.879	1.841	1.896	611,466	1.8701	2.40%
2014-05-22	0	3.340	3.330	3.380	3.260	3.370	209,000	691,730	3.3097	1.819	1.814	1.841	1.776	1.836	383,658	1.8030	2.45%
2014-05-21	0	3.260	3.260	3.310	3.250	3.330	168,000	551,590	3.2833	1.776	1.776	1.803	1.770	1.814	308,395	1.7886	-2.40%
2014-05-20	0	3.340	3.300	3.350	3.280	3.420	274,000	911,900	3.3281	1.819	1.798	1.825	1.787	1.863	502,977	1.8130	-1.18%
2014-05-19	0	3.380	3.320	3.400	3.290	3.440	232,000	774,110	3.3367	1.841	1.809	1.852	1.792	1.874	425,878	1.8177	-0.29%
2014-05-16	0	3.390	3.370	3.400	3.210	3.440	244,000	823,180	3.3737	1.847	1.836	1.852	1.749	1.874	447,906	1.8378	-0.29%
2014-05-15	0	3.400	3.380	3.400	3.390	3.500	271,000	931,150	3.4360	1.852	1.841	1.852	1.847	1.907	497,470	1.8718	-0.87%
2014-05-14	0	3.430	3.430	3.450	3.380	3.480	327,000	1,125,050	3.4405	1.869	1.869	1.879	1.841	1.896	600,268	1.8742	2.39%
2014-05-13	0	3.350	3.350	3.380	3.290	3.390	242,000	809,260	3.3440	1.825	1.825	1.841	1.792	1.847	444,235	1.8217	1.82%
2014-05-12	0	3.290	3.290	3.320	3.210	3.290	125,350	408,703	3.2605	1.792	1.792	1.809	1.749	1.792	230,103	1.7762	1.54%
2014-05-09	0	3.240	3.200	3.260	3.200	3.350	231,000	749,600	3.2450	1.765	1.743	1.776	1.743	1.825	424,043	1.7677	-0.92%
2014-05-08	0	3.270	3.260	3.300	3.250	3.350	398,000	1,304,280	3.2771	1.781	1.776	1.798	1.770	1.825	730,602	1.7852	-2.39%
2014-05-07	0	3.350	3.350	3.380	3.300	3.540	535,000	1,820,120	3.4021	1.825	1.825	1.841	1.798	1.928	982,090	1.8533	-5.10%
2014-05-05	0	3.530	3.500	3.540	3.490	3.660	233,000	830,920	3.5662	1.923	1.907	1.928	1.901	1.994	427,714	1.9427	-2.49%
2014-05-02	0	3.620	3.570	3.620	3.400	3.650	412,000	1,465,490	3.5570	1.972	1.945	1.972	1.852	1.988	756,301	1.9377	2.55%
2014-04-30	0	3.530	3.490	3.540	3.500	3.650	530,000	1,890,160	3.5663	1.923	1.901	1.928	1.907	1.988	972,912	1.9428	3.22%
2014-04-29	0	3.420	3.410	3.420	3.390	3.460	716,000	2,443,120	3.4122	1.863	1.858	1.863	1.847	1.885	1,314,348	1.8588	-2.01%
2014-04-28	0	3.490	3.490	3.500	3.490	3.650	718,000	2,546,430	3.5466	1.901	1.901	1.907	1.901	1.988	1,318,020	1.9320	-3.32%
2014-04-25	0	3.610	3.610	3.630	3.580	3.640	212,800	767,406	3.6062	1.967	1.967	1.977	1.950	1.983	390,633	1.9645	-0.55%
2014-04-24	0	3.630	3.630	3.660	3.630	3.680	87,000	318,860	3.6651	1.977	1.977	1.994	1.977	2.005	159,704	1.9966	0.55%
2014-04-23	0	3.610	3.590	3.650	3.600	3.670	143,000	518,470	3.6257	1.967	1.956	1.988	1.961	1.999	262,503	1.9751	-0.82%
2014-04-22	0	3.640	3.600	3.680	3.630	3.680	179,000	655,370	3.6613	1.983	1.961	2.005	1.977	2.005	328,587	1.9945	0.28%
2014-04-17	0	3.630	3.580	3.660	3.560	3.700	708,300	2,555,056	3.6073	1.977	1.950	1.994	1.939	2.016	1,300,214	1.9651	0.28%
2014-04-16	0	3.620	3.620	3.670	3.620	3.790	493,000	1,814,680	3.6809	1.972	1.972	1.999	1.972	2.065	904,991	2.0052	-1.36%
2014-04-15	0	3.670	3.670	3.740	3.660	3.850	631,000	2,342,990	3.7131	1.999	1.999	2.037	1.994	2.097	1,158,315	2.0228	-1.08%
2014-04-14	0	3.710	3.710	3.760	3.640	3.850	889,000	3,324,010	3.7390	2.021	2.021	2.048	1.983	2.097	1,631,922	2.0369	-1.33%
2014-04-11	0	3.760	3.760	3.800	3.730	3.900	1,166,000	4,417,810	3.7889	2.048	2.048	2.070	2.032	2.125	2,140,405	2.0640	-4.33%
2014-04-10	0	3.930	3.900	3.930	3.870	4.000	325,000	1,276,150	3.9266	2.141	2.125	2.141	2.108	2.179	596,597	2.1390	-1.75%
2014-04-09	0	4.000	3.970	4.020	3.940	4.090	371,000	1,483,090	3.9975	2.179	2.163	2.190	2.146	2.228	681,038	2.1777	1.01%
2014-04-08	0	3.960	3.920	3.980	3.860	4.000	546,000	2,140,380	3.9201	2.157	2.135	2.168	2.103	2.179	1,002,282	2.1355	-0.25%
2014-04-07	0	3.970	3.920	3.970	3.850	4.000	471,000	1,860,950	3.9511	2.163	2.135	2.163	2.097	2.179	864,606	2.1524	1.28%
2014-04-04	0	3.920	3.910	3.920	3.910	4.100	497,000	1,971,950	3.9677	2.135	2.130	2.135	2.130	2.234	912,334	2.1614	-3.45%
2014-04-03	0	4.060	4.020	4.080	4.000	4.200	1,842,625	7,547,957	4.0963	2.212	2.190	2.223	2.179	2.288	3,382,474	2.2315	-0.49%
2014-04-02	0	4.080	4.050	4.080	3.800	4.150	2,225,000	8,979,930	4.0359	2.223	2.206	2.223	2.070	2.261	4,084,393	2.1986	8.80%
2014-04-01	0	3.750	3.750	3.760	3.750	3.800	209,200	787,250	3.7631	2.043	2.043	2.048	2.043	2.070	384,025	2.0500	0.27%
2014-03-31	0	3.740	3.690	3.740	3.620	3.750	435,060	1,604,675	3.6884	2.037	2.010	2.037	1.972	2.043	798,632	2.0093	2.19%
2014-03-28	0	3.660	3.620	3.660	3.600	3.740	353,000	1,295,270	3.6693	1.994	1.972	1.994	1.961	2.037	647,996	1.9989	1.67%
2014-03-27	0	3.600	3.560	3.610	3.510	3.720	392,000	1,414,510	3.6084	1.961	1.939	1.967	1.912	2.026	719,587	1.9657	-2.17%
2014-03-26	0	3.680	3.650	3.680	3.630	3.750	386,400	1,420,084	3.6752	2.005	1.988	2.005	1.977	2.043	709,308	2.0021	0.82%
2014-03-25	0	3.650	3.630	3.650	3.640	3.760	464,800	1,706,748	3.6720	1.988	1.977	1.988	1.983	2.048	853,225	2.0003	-2.14%
2014-03-24	0	3.730	3.720	3.750	3.660	3.780	961,075	3,575,273	3.7201	2.032	2.026	2.043	1.994	2.059	1,764,228	2.0265	3.32%
2014-03-21	0	3.610	3.600	3.620	3.500	3.740	1,391,350	5,102,100	3.6670	1.967	1.961	1.972	1.907	2.037	2,554,076	1.9976	1.98%
2014-03-20	0	3.540	3.540	3.550	3.520	3.680	1,641,050	5,849,435	3.5644	1.928	1.928	1.934	1.918	2.005	3,012,446	1.9418	-4.58%
2014-03-19	0	3.710	3.700	3.720	3.710	3.950	768,000	2,924,990	3.8086	2.021	2.016	2.026	2.021	2.152	1,409,804	2.0747	-4.87%
2014-03-18	0	3.900	3.860	3.900	3.830	3.990	1,241,000	4,822,410	3.8859	2.125	2.103	2.125	2.086	2.174	2,278,082	2.1169	1.83%
2014-03-17	0	3.830	3.830	3.850	3.780	4.010	1,023,000	3,981,740	3.8922	2.086	2.086	2.097	2.059	2.184	1,877,903	2.1203	0.52%
2014-03-14	0	3.810	3.810	3.830	3.770	4.050	1,665,400	6,465,169	3.8821	2.076	2.076	2.086	2.054	2.206	3,057,145	2.1148	-4.75%
2014-03-13	0	4.000	4.000	4.010	3.980	4.320	1,839,000	7,514,640	4.0863	2.179	2.179	2.184	2.168	2.353	3,375,820	2.2260	-4.76%
2014-03-12	0	4.200	4.150	4.210	4.080	4.210	1,103,000	4,588,280	4.1598	2.288	2.261	2.293	2.223	2.293	2,024,757	2.2661	-1.41%
2014-03-11	0	4.260	4.250	4.260	4.180	4.300	499,000	2,107,600	4.2236	2.321	2.315	2.321	2.277	2.342	916,005	2.3009	1.19%
2014-03-10	0	4.210	4.190	4.210	4.180	4.280	392,200	1,649,740	4.2064	2.293	2.283	2.293	2.277	2.332	719,955	2.2915	-1.64%
2014-03-07	0	4.280	4.270	4.300	4.260	4.400	382,000	1,650,560	4.3208	2.332	2.326	2.342	2.321	2.397	701,231	2.3538	-2.73%
2014-03-06	0	4.400	4.380	4.400	4.300	4.450	364,000	1,590,830	4.3704	2.397	2.386	2.397	2.342	2.424	668,188	2.3808	-0.45%
2014-03-05	0	4.420	4.350	4.420	4.290	4.650	698,800	3,110,262	4.4509	2.408	2.370	2.408	2.337	2.533	1,282,775	2.4246	-0.90%
2014-03-04	0	4.460	4.460	4.540	4.180	4.590	1,233,050	5,452,550	4.4220	2.430	2.430	2.473	2.277	2.500	2,263,488	2.4089	6.44%
2014-03-03	0	4.190	4.160	4.190	4.140	4.250	413,000	1,732,110	4.1940	2.283	2.266	2.283	2.255	2.315	758,137	2.2847	-0.95%
2014-02-28	0	4.230	4.230	4.280	4.090	4.450	1,059,000	4,493,890	4.2435	2.304	2.304	2.332	2.228	2.424	1,943,987	2.3117	-3.64%
2014-02-27	0	4.390	4.370	4.400	4.260	4.420	398,000	1,733,410	4.3553	2.391	2.381	2.397	2.321	2.408	730,602	2.3726	2.09%
2014-02-26	0	4.300	4.300	4.340	4.170	4.400	502,400	2,160,906	4.3012	2.342	2.342	2.364	2.272	2.397	922,247	2.3431	0.47%
2014-02-25	0	4.280	4.270	4.300	4.270	4.810	1,910,000	8,385,650	4.3904	2.332	2.326	2.342	2.326	2.620	3,506,153	2.3917	-2.73%
2014-02-24	0	4.400	4.370	4.410	4.300	4.800	2,276,000	10,085,040	4.4310	2.397	2.381	2.402	2.342	2.615	4,178,013	2.4138	-8.90%
2014-02-21	0	4.830	4.810	4.850	4.700	4.940	1,958,450	9,543,298	4.8729	2.631	2.620	2.642	2.560	2.691	3,595,092	2.6545	-0.41%
2014-02-20	0	4.850	4.840	4.850	4.600	5.030	3,611,800	17,543,676	4.8573	2.642	2.637	2.642	2.506	2.740	6,630,117	2.6461	0.41%
2014-02-19	0	4.830	4.820	4.830	4.110	4.830	3,486,200	15,730,202	4.5121	2.631	2.626	2.631	2.239	2.631	6,399,555	2.4580	16.95%
2014-02-18	0	4.130	4.130	4.180	4.100	4.180	992,800	4,116,920	4.1468	2.250	2.250	2.277	2.234	2.277	1,822,465	2.2590	-1.20%
2014-02-17	0	4.180	4.180	4.190	4.080	4.200	796,400	3,288,260	4.1289	2.277	2.277	2.283	2.223	2.288	1,461,937	2.2492	1.46%
2014-02-14	0	4.120	4.110	4.120	4.080	4.150	516,000	2,123,480	4.1153	2.244	2.239	2.244	2.223	2.261	947,212	2.2418	0.00%
2014-02-13	0	4.120	4.090	4.120	4.080	4.200	814,800	3,345,513	4.1059	2.244	2.228	2.244	2.223	2.288	1,495,714	2.2367	-1.90%
2014-02-12	0	4.200	4.170	4.200	4.100	4.240	1,303,000	5,440,035	4.1750	2.288	2.272	2.288	2.234	2.310	2,391,894	2.2744	2.44%
2014-02-11	0	4.100	4.070	4.100	4.040	4.250	2,763,100	11,316,112	4.0954	2.234	2.217	2.234	2.201	2.315	5,072,174	2.2310	-2.38%
2014-02-10	0	4.200	4.180	4.250	4.190	4.320	860,000	3,640,780	4.2335	2.288	2.277	2.315	2.283	2.353	1,578,687	2.3062	-2.33%
2014-02-07	0	4.300	4.280	4.300	4.150	4.350	553,300	2,360,160	4.2656	2.342	2.332	2.342	2.261	2.370	1,015,683	2.3237	2.87%
2014-02-06	0	4.180	4.170	4.200	4.080	4.220	204,400	849,918	4.1581	2.277	2.272	2.288	2.223	2.299	375,213	2.2652	0.24%
2014-02-05	0	4.170	4.170	4.210	3.980	4.300	1,154,000	4,740,810	4.1082	2.272	2.272	2.293	2.168	2.342	2,118,377	2.2379	-0.48%
2014-02-04	0	4.190	4.200	4.250	4.070	4.300	730,100	3,025,576	4.1441	2.283	2.288	2.315	2.217	2.342	1,340,232	2.2575	-2.56%
2014-01-30	0	4.300	4.290	4.300	4.120	4.380	481,000	2,029,810	4.2200	2.342	2.337	2.342	2.244	2.386	882,963	2.2989	2.63%
2014-01-29	0	4.190	4.160	4.200	4.130	4.340	1,357,600	5,749,348	4.2349	2.283	2.266	2.288	2.250	2.364	2,492,122	2.3070	-2.56%
2014-01-28	0	4.300	4.300	4.360	4.280	4.450	2,070,600	8,993,027	4.3432	2.342	2.342	2.375	2.332	2.424	3,800,964	2.3660	-0.92%
2014-01-27	0	4.340	4.340	4.390	4.310	4.730	2,809,225	12,366,842	4.4022	2.364	2.364	2.391	2.348	2.577	5,156,844	2.3981	-8.44%
2014-01-24	0	4.740	4.740	4.750	4.700	4.790	1,971,000	9,343,210	4.7403	2.582	2.582	2.588	2.560	2.609	3,618,130	2.5823	-0.21%
2014-01-23	0	4.750	4.740	4.780	4.740	4.870	1,719,000	8,227,230	4.7861	2.588	2.582	2.604	2.582	2.653	3,155,538	2.6072	-0.63%
2014-01-22	0	4.780	4.760	4.780	4.740	4.890	1,990,050	9,519,243	4.7834	2.604	2.593	2.604	2.582	2.664	3,653,099	2.6058	-2.45%
2014-01-21	0	4.900	4.850	4.900	4.790	5.190	3,179,200	15,733,947	4.9490	2.669	2.642	2.669	2.609	2.827	5,836,001	2.6960	2.08%
2014-01-20	0	4.800	4.790	4.800	4.710	4.870	3,007,800	14,345,790	4.7695	2.615	2.609	2.615	2.566	2.653	5,521,365	2.5982	0.42%
2014-01-17	0	4.780	4.790	4.830	4.740	5.160	3,964,000	19,281,020	4.8640	2.604	2.609	2.631	2.582	2.811	7,276,644	2.6497	-6.46%
2014-01-16	0	5.110	5.100	5.120	5.100	5.490	1,730,200	9,001,670	5.2027	2.784	2.778	2.789	2.778	2.991	3,176,097	2.8342	-2.85%
2014-01-15	0	5.260	5.220	5.260	5.070	5.740	7,497,275	39,450,191	5.2619	2.865	2.844	2.865	2.762	3.127	13,762,614	2.8665	-5.05%
2014-01-14	0	5.540	5.500	5.550	5.350	5.840	6,656,200	37,217,646	5.5914	3.018	2.996	3.023	2.914	3.181	12,218,668	3.0460	3.36%
2014-01-13	0	5.360	5.360	5.380	4.690	5.520	7,630,400	39,771,200	5.2122	2.920	2.920	2.931	2.555	3.007	14,006,990	2.8394	14.29%
2014-01-10	0	4.690	4.690	4.700	4.100	4.760	6,558,000	29,532,320	4.5033	2.555	2.555	2.560	2.234	2.593	12,038,404	2.4532	1.52%
2014-01-09	1	-	-	-	-	-	0	0	-	2.517	-	-	-	-	0	-	0.00%
2014-01-08	1	4.620	4.610	4.620	3.900	4.650	6,905,000	30,006,752	4.3457	2.517	2.511	2.517	2.125	2.533	12,675,386	2.3673	20.00%
2014-01-07	0	3.850	3.880	3.890	3.600	3.880	3,382,000	12,728,734	3.7637	2.097	2.114	2.119	1.961	2.114	6,208,277	2.0503	6.94%
2014-01-06	0	3.600	3.600	3.610	3.500	3.730	1,092,800	3,924,298	3.5910	1.961	1.961	1.967	1.907	2.032	2,006,034	1.9562	0.28%
2014-01-03	0	3.590	3.590	3.600	3.590	3.660	744,000	2,685,600	3.6097	1.956	1.956	1.961	1.956	1.994	1,365,748	1.9664	-1.91%
2014-01-02	0	3.660	3.660	3.690	3.650	3.720	1,098,000	4,036,910	3.6766	1.994	1.994	2.010	1.988	2.026	2,015,579	2.0029	-2.92%
2013-12-31	0	3.770	3.760	3.770	3.640	3.800	1,205,000	4,483,330	3.7206	2.054	2.048	2.054	1.983	2.070	2,211,997	2.0268	3.01%
2013-12-30	0	3.660	3.630	3.660	3.620	3.760	587,001	2,157,573	3.6756	1.994	1.977	1.994	1.972	2.048	1,077,547	2.0023	-1.08%
2013-12-27	0	3.700	3.700	3.720	3.650	3.760	830,000	3,071,690	3.7008	2.016	2.016	2.026	1.988	2.048	1,523,616	2.0161	-1.07%
2013-12-24	0	3.740	3.720	3.740	3.690	3.780	150,000	559,270	3.7285	2.037	2.026	2.037	2.010	2.059	275,352	2.0311	1.08%
2013-12-23	0	3.700	3.700	3.720	3.600	3.800	1,783,000	6,621,886	3.7139	2.016	2.016	2.026	1.961	2.070	3,273,021	2.0232	3.35%
2013-12-20	0	3.580	3.580	3.600	3.380	3.600	2,096,000	7,260,990	3.4642	1.950	1.950	1.961	1.841	1.961	3,847,590	1.8872	1.70%
2013-12-19	0	3.520	3.520	3.560	3.500	3.710	2,739,600	9,861,578	3.5996	1.918	1.918	1.939	1.907	2.021	5,029,035	1.9609	-5.12%
2013-12-18	0	3.710	3.690	3.710	3.670	3.800	1,299,000	4,841,900	3.7274	2.021	2.010	2.021	1.999	2.070	2,384,551	2.0305	-0.27%
2013-12-17	0	3.720	3.720	3.740	3.650	3.750	1,749,600	6,464,336	3.6948	2.026	2.026	2.037	1.988	2.043	3,211,710	2.0127	-0.80%
2013-12-16	0	3.750	3.750	3.760	3.730	3.860	2,490,800	9,363,450	3.7592	2.043	2.043	2.048	2.032	2.103	4,572,317	2.0479	-2.34%
2013-12-13	0	3.840	3.820	3.840	3.820	4.030	3,245,200	12,665,346	3.9028	2.092	2.081	2.092	2.081	2.195	5,957,156	2.1261	-6.34%
2013-12-12	0	4.100	4.080	4.120	4.050	4.320	3,088,000	12,945,640	4.1922	2.234	2.223	2.244	2.206	2.353	5,668,587	2.2838	5.13%
2013-12-11	1	3.900	3.890	3.900	3.900	3.990	584,729	2,288,596	3.9139	2.125	2.119	2.125	2.125	2.174	1,073,377	2.1321	-2.99%
2013-12-10	0	4.020	4.000	4.050	3.930	4.100	1,607,625	6,405,790	3.9846	2.190	2.179	2.206	2.141	2.234	2,951,089	2.1707	-1.71%
2013-12-09	0	4.090	4.080	4.090	4.030	4.200	1,120,200	4,609,895	4.1152	2.228	2.223	2.228	2.195	2.288	2,056,331	2.2418	-1.21%
2013-12-06	0	4.140	4.140	4.170	4.120	4.330	516,800	2,170,790	4.2004	2.255	2.255	2.272	2.244	2.359	948,681	2.2882	-2.59%
2013-12-05	0	4.250	4.240	4.300	4.220	4.300	1,034,000	4,403,200	4.2584	2.315	2.310	2.342	2.299	2.342	1,898,095	2.3198	-0.93%
2013-12-04	0	4.290	4.280	4.300	4.250	4.300	677,000	2,895,655	4.2772	2.337	2.332	2.342	2.315	2.342	1,242,757	2.3300	0.94%
2013-12-03	0	4.250	4.280	4.300	4.190	4.310	1,800,400	7,653,568	4.2510	2.315	2.332	2.342	2.283	2.348	3,304,962	2.3158	-1.39%
2013-12-02	0	4.310	4.280	4.300	4.100	4.470	5,341,000	23,001,206	4.3065	2.348	2.332	2.342	2.234	2.435	9,804,379	2.3460	3.36%
2013-11-29	0	4.170	4.170	4.180	4.080	4.320	7,419,750	30,781,065	4.1485	2.272	2.272	2.277	2.223	2.353	13,620,303	2.2599	-3.47%
2013-11-28	0	4.320	4.310	4.370	4.270	4.600	4,420,486	19,478,294	4.4064	2.353	2.348	2.381	2.326	2.506	8,114,608	2.4004	-7.10%
2013-11-27	0	4.650	4.650	4.670	4.630	4.830	1,455,000	6,801,260	4.6744	2.533	2.533	2.544	2.522	2.631	2,670,918	2.5464	-2.72%
2013-11-26	0	4.780	4.770	4.780	4.730	4.820	714,400	3,406,818	4.7688	2.604	2.598	2.604	2.577	2.626	1,311,411	2.5978	-0.21%
2013-11-25	0	4.790	4.800	4.810	4.700	4.950	2,122,600	10,088,688	4.7530	2.609	2.615	2.620	2.560	2.697	3,896,419	2.5892	-1.44%
2013-11-22	0	4.860	4.850	4.870	4.840	4.980	632,000	3,081,330	4.8755	2.648	2.642	2.653	2.637	2.713	1,160,151	2.6560	0.41%
2013-11-21	0	4.840	4.840	4.900	4.840	5.000	1,862,600	9,089,418	4.8800	2.637	2.637	2.669	2.637	2.724	3,419,142	2.6584	-3.20%
2013-11-20	0	5.000	5.000	5.010	4.650	5.080	2,314,800	11,524,740	4.9787	2.724	2.724	2.729	2.533	2.767	4,249,237	2.7122	-0.99%
2013-11-19	0	5.050	5.010	5.050	5.000	5.150	1,014,200	5,162,056	5.0898	2.751	2.729	2.751	2.724	2.805	1,861,749	2.7727	-0.79%
2013-11-18	0	5.090	5.090	5.100	5.070	5.150	2,082,400	10,624,076	5.1018	2.773	2.773	2.778	2.762	2.805	3,822,625	2.7793	0.79%
2013-11-15	0	5.050	5.050	5.100	5.050	5.250	2,658,000	13,751,880	5.1738	2.751	2.751	2.778	2.751	2.860	4,879,243	2.8184	-1.17%
2013-11-14	0	5.110	5.100	5.120	5.080	5.150	833,200	4,262,434	5.1157	2.784	2.778	2.789	2.767	2.805	1,529,490	2.7868	2.40%
2013-11-13	0	4.990	4.990	5.000	4.980	5.160	1,289,200	6,486,310	5.0313	2.718	2.718	2.724	2.713	2.811	2,366,562	2.7408	-2.16%
2013-11-12	0	5.100	5.080	5.100	5.070	5.180	2,021,887	10,360,747	5.1243	2.778	2.767	2.778	2.762	2.822	3,711,542	2.7915	0.00%
2013-11-11	0	5.100	5.090	5.100	5.000	5.150	2,936,200	15,010,550	5.1122	2.778	2.773	2.778	2.724	2.805	5,389,930	2.7849	2.82%
2013-11-08	0	4.960	4.930	4.960	4.880	5.000	1,329,000	6,551,260	4.9295	2.702	2.686	2.702	2.658	2.724	2,439,622	2.6854	-2.17%
2013-11-07	0	5.070	5.070	5.080	5.050	5.240	1,381,000	7,013,810	5.0788	2.762	2.762	2.767	2.751	2.855	2,535,077	2.7667	-0.59%
2013-11-06	0	5.100	5.100	5.120	4.950	5.400	2,787,000	14,249,970	5.1130	2.778	2.778	2.789	2.697	2.942	5,116,046	2.7853	-5.73%
2013-11-05	0	5.410	5.400	5.420	5.350	5.460	609,400	3,294,826	5.4067	2.947	2.942	2.953	2.914	2.974	1,118,665	2.9453	0.37%
2013-11-04	0	5.390	5.380	5.420	5.350	5.470	1,515,400	8,213,648	5.4201	2.936	2.931	2.953	2.914	2.980	2,781,793	2.9526	-0.55%
2013-11-01	0	5.420	5.410	5.420	5.390	5.560	1,471,000	7,978,090	5.4236	2.953	2.947	2.953	2.936	3.029	2,700,289	2.9545	-1.09%
2013-10-31	0	5.480	5.450	5.480	5.280	5.600	4,419,400	23,977,150	5.4254	2.985	2.969	2.985	2.876	3.051	8,112,614	2.9555	-1.79%
2013-10-30	0	5.580	5.580	5.590	5.450	5.730	2,227,400	12,355,818	5.5472	3.040	3.040	3.045	2.969	3.121	4,088,799	3.0219	-1.93%
2013-10-29	0	5.690	5.670	5.690	5.640	5.840	1,895,000	10,837,570	5.7190	3.100	3.089	3.100	3.072	3.181	3,478,618	3.1155	0.35%
2013-10-28	0	5.670	5.650	5.680	5.590	5.880	2,686,000	15,241,640	5.6745	3.089	3.078	3.094	3.045	3.203	4,930,642	3.0912	-2.24%
2013-10-25	0	5.800	5.800	5.810	5.770	6.000	1,912,000	11,166,030	5.8400	3.160	3.160	3.165	3.143	3.269	3,509,824	3.1814	-3.17%
2013-10-24	0	5.990	5.960	5.990	5.930	6.270	2,110,000	12,668,846	6.0042	3.263	3.247	3.263	3.230	3.416	3,873,290	3.2708	-4.01%
2013-10-23	0	6.240	6.180	6.240	6.170	6.350	1,115,125	6,965,479	6.2464	3.399	3.367	3.399	3.361	3.459	2,047,015	3.4027	-0.16%
2013-10-22	0	6.250	6.240	6.250	6.230	6.340	1,071,424	6,707,268	6.2601	3.405	3.399	3.405	3.394	3.454	1,966,794	3.4103	-0.48%
2013-10-21	0	6.280	6.270	6.300	6.260	6.350	1,861,400	11,698,319	6.2847	3.421	3.416	3.432	3.410	3.459	3,416,939	3.4236	-0.32%
2013-10-18	0	6.300	6.270	6.300	6.200	6.350	2,366,200	14,835,482	6.2697	3.432	3.416	3.432	3.377	3.459	4,343,591	3.4155	0.16%
2013-10-17	0	6.290	6.270	6.300	6.230	6.400	3,627,000	22,847,272	6.2992	3.427	3.416	3.432	3.394	3.486	6,658,019	3.4315	-0.16%
2013-10-16	0	6.300	6.290	6.300	6.240	6.470	1,939,525	12,205,030	6.2928	3.432	3.427	3.432	3.399	3.525	3,560,352	3.4280	-0.79%
2013-10-15	0	6.350	6.310	6.350	6.260	6.400	2,657,650	16,801,443	6.3219	3.459	3.437	3.459	3.410	3.486	4,878,601	3.4439	0.00%
2013-10-11	0	6.350	6.350	6.360	6.290	6.430	2,680,000	17,009,670	6.3469	3.459	3.459	3.465	3.427	3.503	4,919,628	3.4575	0.47%
2013-10-10	0	6.320	6.290	6.340	6.220	6.530	1,907,100	12,113,120	6.3516	3.443	3.427	3.454	3.388	3.557	3,500,830	3.4601	-0.94%
2013-10-09	0	6.380	6.380	6.400	6.030	6.460	6,782,027	43,014,233	6.3424	3.476	3.476	3.486	3.285	3.519	12,449,646	3.4551	4.59%
2013-10-08	0	6.100	6.100	6.120	5.650	6.170	7,297,000	43,910,561	6.0176	3.323	3.323	3.334	3.078	3.361	13,394,973	3.2781	7.96%
2013-10-07	0	5.650	5.650	5.730	5.540	5.800	2,830,200	16,040,846	5.6677	3.078	3.078	3.121	3.018	3.160	5,195,348	3.0875	-1.74%
2013-10-04	0	5.750	5.730	5.760	5.500	5.820	4,544,400	25,922,670	5.7043	3.132	3.121	3.138	2.996	3.170	8,342,074	3.1075	3.60%
2013-10-03	0	5.550	5.530	5.570	5.420	5.730	2,426,675	13,449,468	5.5423	3.023	3.013	3.034	2.953	3.121	4,454,604	3.0192	-1.07%
2013-10-02	0	5.610	5.570	5.620	5.460	5.910	3,303,800	18,561,176	5.6181	3.056	3.034	3.062	2.974	3.220	6,064,727	3.0605	-0.71%
2013-09-30	0	5.650	5.630	5.650	5.610	5.780	2,080,800	11,758,070	5.6507	3.078	3.067	3.078	3.056	3.149	3,819,688	3.0783	-2.92%
2013-09-27	0	5.820	5.800	5.820	5.720	5.890	2,015,600	11,669,934	5.7898	3.170	3.160	3.170	3.116	3.209	3,700,001	3.1540	-1.19%
2013-09-26	0	5.890	5.850	5.890	5.810	6.080	3,225,200	19,072,548	5.9136	3.209	3.187	3.209	3.165	3.312	5,920,442	3.2215	-3.13%
2013-09-25	0	6.080	6.050	6.080	6.020	6.130	2,373,600	14,426,388	6.0779	3.312	3.296	3.312	3.279	3.339	4,357,175	3.3109	-0.16%
2013-09-24	0	6.090	6.070	6.090	6.030	6.250	2,682,400	16,360,124	6.0991	3.318	3.307	3.318	3.285	3.405	4,924,034	3.3225	-0.98%
2013-09-23	0	6.150	6.160	6.170	6.100	6.390	2,447,000	15,113,770	6.1764	3.350	3.356	3.361	3.323	3.481	4,491,914	3.3647	-3.76%
2013-09-19	0	6.390	6.370	6.500	6.330	6.670	5,002,125	32,327,093	6.4627	3.481	3.470	3.541	3.448	3.634	9,182,312	3.5206	-1.54%
2013-09-18	0	6.490	6.480	6.510	6.050	6.650	7,835,400	50,278,620	6.4169	3.535	3.530	3.546	3.296	3.623	14,383,305	3.4956	8.17%
2013-09-17	0	6.000	5.980	6.000	5.970	6.160	1,090,000	6,597,900	6.0531	3.269	3.258	3.269	3.252	3.356	2,000,894	3.2975	-0.17%
2013-09-16	0	6.010	6.000	6.050	5.990	6.140	1,313,400	7,943,260	6.0479	3.274	3.269	3.296	3.263	3.345	2,410,985	3.2946	-1.31%
2013-09-13	0	6.090	6.050	6.080	6.000	6.390	5,170,825	31,382,448	6.0691	3.318	3.296	3.312	3.269	3.481	9,491,992	3.3062	-3.33%
2013-09-12	0	6.300	6.250	6.300	6.180	6.540	1,868,400	11,895,978	6.3669	3.432	3.405	3.432	3.367	3.563	3,429,789	3.4684	-2.02%
2013-09-11	0	6.430	6.440	6.450	6.380	6.770	1,851,275	12,002,467	6.4834	3.503	3.508	3.514	3.476	3.688	3,398,353	3.5318	-3.89%
2013-09-10	0	6.690	6.690	6.700	6.650	6.780	1,380,725	9,255,053	6.7030	3.644	3.644	3.650	3.623	3.693	2,534,572	3.6515	0.45%
2013-09-09	0	6.660	6.650	6.670	6.610	6.700	1,143,200	7,609,482	6.6563	3.628	3.623	3.634	3.601	3.650	2,098,552	3.6261	0.30%
2013-09-06	0	6.640	6.630	6.650	6.600	6.790	657,000	4,386,288	6.6762	3.617	3.612	3.623	3.595	3.699	1,206,043	3.6369	0.76%
2013-09-05	0	6.590	6.520	6.600	6.500	6.780	1,895,600	12,563,766	6.6279	3.590	3.552	3.595	3.541	3.693	3,479,719	3.6106	-1.49%
2013-09-04	0	6.690	6.670	6.690	6.300	6.980	3,293,925	22,012,507	6.6828	3.644	3.634	3.644	3.432	3.802	6,046,600	3.6405	1.36%
2013-09-03	0	6.600	6.640	6.650	6.550	6.800	3,595,000	23,942,864	6.6600	3.595	3.617	3.623	3.568	3.704	6,599,278	3.6281	-2.37%
2013-09-02	0	6.760	6.760	6.770	6.750	7.250	4,329,850	30,160,106	6.9656	3.683	3.683	3.688	3.677	3.949	7,948,229	3.7946	-6.11%
2013-08-30	0	7.200	7.160	7.190	7.050	7.400	2,878,200	20,648,376	7.1741	3.922	3.900	3.917	3.841	4.031	5,283,461	3.9081	0.28%
2013-08-29	0	7.180	7.170	7.240	7.080	7.420	2,127,025	15,401,678	7.2409	3.911	3.906	3.944	3.857	4.042	3,904,542	3.9446	-1.85%
2013-08-28	0	8.590	8.560	8.570	8.530	8.710	2,526,200	21,739,651	8.6057	3.985	3.971	3.976	3.957	4.041	5,445,579	3.9922	-1.15%
2013-08-27	0	8.690	8.680	8.730	8.550	8.800	1,829,225	15,934,177	8.7109	4.031	4.027	4.050	3.966	4.082	3,943,152	4.0410	0.23%
2013-08-26	0	8.670	8.670	8.680	8.600	8.800	912,625	7,887,939	8.6431	4.022	4.022	4.027	3.990	4.082	1,967,291	4.0095	0.12%
2013-08-23	0	8.660	8.620	8.680	8.100	8.900	1,791,850	15,301,342	8.5394	4.017	3.999	4.027	3.758	4.129	3,862,584	3.9614	-1.03%
2013-08-22	0	1.750	1.740	1.750	1.730	1.790	9,792,875	17,172,267	1.7535	4.059	4.036	4.059	4.013	4.152	4,221,984	4.0673	-2.23%
2013-08-21	0	1.790	1.780	1.790	1.700	1.830	17,366,250	30,457,667	1.7538	4.152	4.129	4.152	3.943	4.245	7,487,078	4.0680	-1.65%
2013-08-20	0	1.820	1.800	1.810	1.790	1.890	34,987,625	64,203,470	1.8350	4.221	4.175	4.198	4.152	4.384	15,084,148	4.2564	-9.00%
2013-08-19	0	2.000	2.000	2.010	1.920	2.070	27,518,000	55,637,930	2.0219	4.639	4.639	4.662	4.453	4.801	11,863,783	4.6897	3.63%
2013-08-16	0	1.930	1.920	1.930	1.860	1.970	14,458,000	27,897,460	1.9296	4.477	4.453	4.477	4.314	4.569	6,233,250	4.4756	1.58%
2013-08-15	0	1.900	1.890	1.900	1.820	1.910	9,120,000	17,244,330	1.8908	4.407	4.384	4.407	4.221	4.430	3,931,888	4.3858	2.15%
2013-08-13	0	1.860	1.850	1.860	1.810	1.880	4,396,000	8,137,280	1.8511	4.314	4.291	4.314	4.198	4.361	1,895,239	4.2935	0.54%
2013-08-12	0	1.850	1.840	1.850	1.810	1.890	4,833,000	8,890,080	1.8395	4.291	4.268	4.291	4.198	4.384	2,083,642	4.2666	-1.60%
2013-08-09	0	1.880	1.860	1.880	1.830	1.920	6,029,000	11,331,800	1.8795	4.361	4.314	4.361	4.245	4.453	2,599,271	4.3596	0.00%
2013-08-08	0	1.880	1.870	1.880	1.820	1.980	22,560,000	42,416,470	1.8802	4.361	4.337	4.361	4.221	4.593	9,726,250	4.3610	2.73%
2013-08-07	0	1.830	1.820	1.840	1.710	2.300	54,166,000	105,003,080	1.9385	4.245	4.221	4.268	3.966	5.335	23,352,485	4.4964	18.83%
2013-08-06	0	7.700	7.700	7.720	7.300	7.770	2,077,550	15,706,739	7.5602	3.572	3.572	3.581	3.386	3.604	4,478,451	3.5072	0.00%
2013-08-05	0	7.700	7.690	7.700	7.500	7.800	2,187,100	16,793,262	7.6783	3.572	3.567	3.572	3.479	3.618	4,714,601	3.5620	2.39%
2013-08-02	0	7.520	7.520	7.540	7.140	7.610	2,337,025	17,280,641	7.3943	3.489	3.489	3.498	3.312	3.530	5,037,786	3.4302	3.72%
2013-08-01	0	7.250	7.240	7.250	7.160	7.300	1,162,025	8,401,378	7.2299	3.363	3.359	3.363	3.322	3.386	2,504,908	3.3540	0.83%
2013-07-31	0	7.190	7.160	7.190	6.980	7.210	1,546,050	11,059,165	7.1532	3.335	3.322	3.335	3.238	3.345	3,332,728	3.3184	2.71%
2013-07-30	0	7.000	6.970	7.000	6.930	7.190	1,804,100	12,655,487	7.0148	3.247	3.233	3.247	3.215	3.335	3,888,991	3.2542	-1.55%
2013-07-29	0	7.110	7.110	7.120	7.030	7.200	756,000	5,376,250	7.1114	3.298	3.298	3.303	3.261	3.340	1,629,664	3.2990	-0.14%
2013-07-26	0	7.120	7.100	7.120	6.850	7.200	2,112,000	14,973,240	7.0896	3.303	3.294	3.303	3.178	3.340	4,552,713	3.2889	3.79%
2013-07-25	0	6.860	6.830	6.860	6.640	6.880	1,339,450	9,007,404	6.7247	3.182	3.168	3.182	3.080	3.192	2,887,373	3.1196	1.78%
2013-07-24	0	6.740	6.730	6.740	6.650	6.800	1,027,000	6,907,492	6.7259	3.127	3.122	3.127	3.085	3.155	2,213,843	3.1201	-1.03%
2013-07-23	0	6.810	6.800	6.820	6.550	6.870	2,273,000	15,419,766	6.7839	3.159	3.155	3.164	3.039	3.187	4,899,771	3.1470	3.97%
2013-07-22	0	6.550	6.530	6.550	6.480	6.910	4,912,000	32,239,741	6.5635	3.039	3.029	3.039	3.006	3.206	10,588,506	3.0448	-4.24%
2013-07-19	0	6.840	6.830	6.930	6.720	7.030	1,917,000	13,070,110	6.8180	3.173	3.168	3.215	3.117	3.261	4,132,363	3.1629	-1.87%
2013-07-18	0	6.970	6.970	6.980	6.930	7.300	2,182,025	15,372,462	7.0450	3.233	3.233	3.238	3.215	3.386	4,703,661	3.2682	-3.60%
2013-07-17	0	7.230	7.220	7.240	7.120	7.530	2,969,000	21,566,040	7.2637	3.354	3.349	3.359	3.303	3.493	6,400,097	3.3696	-4.37%
2013-07-16	0	7.560	7.560	7.590	7.520	7.750	885,025	6,713,077	7.5852	3.507	3.507	3.521	3.489	3.595	1,907,796	3.5188	-1.56%
2013-07-15	0	7.680	7.680	7.710	7.460	8.120	2,087,950	16,158,938	7.7391	3.563	3.563	3.577	3.461	3.767	4,500,870	3.5902	-1.92%
2013-07-12	0	7.830	7.780	7.840	7.590	8.100	3,148,400	24,868,922	7.8989	3.632	3.609	3.637	3.521	3.758	6,786,819	3.6643	5.95%
2013-07-11	0	7.390	7.390	7.430	7.060	7.460	3,674,000	26,893,660	7.3200	3.428	3.428	3.447	3.275	3.461	7,919,823	3.3957	5.42%
2013-07-10	0	7.010	7.010	7.050	6.820	7.080	1,239,025	8,600,703	6.9415	3.252	3.252	3.270	3.164	3.284	2,670,892	3.2202	-0.99%
2013-07-09	0	7.080	7.000	7.090	6.920	7.300	1,831,750	13,076,372	7.1387	3.284	3.247	3.289	3.210	3.386	3,948,595	3.3117	-3.93%
2013-07-08	0	7.370	7.350	7.370	6.520	7.420	5,475,025	37,770,176	6.8986	3.419	3.410	3.419	3.025	3.442	11,802,186	3.2003	13.73%
2013-07-05	0	6.480	6.490	6.500	6.420	7.050	2,994,101	20,013,049	6.6842	3.006	3.011	3.015	2.978	3.270	6,454,205	3.1008	-4.00%
2013-07-04	0	6.750	6.720	6.750	6.450	7.230	7,823,645	52,920,814	6.7642	3.131	3.117	3.131	2.992	3.354	16,864,966	3.1379	-6.77%
2013-07-03	0	7.240	7.240	7.320	7.210	7.990	4,150,000	31,149,950	7.5060	3.359	3.359	3.396	3.345	3.707	8,945,908	3.4820	-9.61%
2013-07-02	0	8.010	7.960	8.020	7.830	8.200	2,426,000	19,493,145	8.0351	3.716	3.693	3.720	3.632	3.804	5,229,584	3.7275	-2.20%
2013-06-28	0	8.190	8.130	8.220	7.890	8.280	3,042,000	24,757,050	8.1384	3.799	3.772	3.813	3.660	3.841	6,557,458	3.7754	2.89%
2013-06-27	0	7.960	7.950	7.960	7.850	8.300	1,841,000	14,814,350	8.0469	3.693	3.688	3.693	3.642	3.850	3,968,534	3.7330	-1.73%
2013-06-26	0	8.100	8.110	8.160	7.650	8.160	4,637,000	36,289,260	7.8260	3.758	3.762	3.785	3.549	3.785	9,995,705	3.6305	7.71%
2013-06-25	0	7.520	7.520	7.540	6.830	7.750	4,154,300	30,674,691	7.3838	3.489	3.489	3.498	3.168	3.595	8,955,177	3.4254	0.00%
2013-06-24	0	7.520	7.510	7.530	7.350	8.400	4,882,025	37,369,954	7.6546	3.489	3.484	3.493	3.410	3.897	10,523,891	3.5510	-10.37%
2013-06-21	0	8.390	8.390	8.400	8.000	8.420	2,778,000	23,087,080	8.3107	3.892	3.892	3.897	3.711	3.906	5,988,369	3.8553	-2.44%
2013-06-20	0	8.600	8.500	8.590	8.430	8.840	2,282,000	19,564,010	8.5732	3.990	3.943	3.985	3.911	4.101	4,919,172	3.9771	-2.71%
2013-06-19	0	8.840	8.860	8.870	8.740	8.880	2,260,925	19,846,388	8.7780	4.101	4.110	4.115	4.054	4.119	4,873,742	4.0721	-0.67%
2013-06-18	0	8.900	8.890	8.900	8.740	9.020	2,033,575	17,946,094	8.8249	4.129	4.124	4.129	4.054	4.184	4,383,657	4.0939	0.68%
2013-06-17	0	8.840	8.820	8.840	8.700	8.920	1,237,750	10,899,305	8.8057	4.101	4.092	4.101	4.036	4.138	2,668,144	4.0850	0.11%
2013-06-14	0	8.830	8.820	8.830	8.790	8.980	2,125,954	18,807,572	8.8467	4.096	4.092	4.096	4.078	4.166	4,582,793	4.1040	-0.45%
2013-06-13	0	8.870	8.800	8.880	8.630	8.980	3,478,100	30,508,030	8.7715	4.115	4.082	4.119	4.003	4.166	7,497,533	4.0691	-2.42%
2013-06-11	0	9.090	9.060	9.080	8.870	9.230	2,393,000	21,586,735	9.0208	4.217	4.203	4.212	4.115	4.282	5,158,448	4.1847	0.89%
2013-06-10	0	9.010	9.000	9.010	8.990	9.570	2,408,175	22,326,412	9.2711	4.180	4.175	4.180	4.170	4.440	5,191,160	4.3009	-2.91%
2013-06-07	0	9.280	9.290	9.300	9.100	9.600	6,306,675	58,950,879	9.3474	4.305	4.310	4.314	4.221	4.453	13,594,924	4.3362	4.39%
2013-06-06	0	8.890	8.890	8.910	8.670	8.960	1,888,300	16,771,341	8.8817	4.124	4.124	4.133	4.022	4.157	4,070,496	4.1202	0.45%
2013-06-05	0	8.850	8.850	8.870	8.650	9.200	1,971,275	17,546,105	8.9009	4.106	4.106	4.115	4.013	4.268	4,249,360	4.1291	1.14%
2013-06-04	0	8.750	8.750	8.760	8.460	8.830	6,232,150	53,881,474	8.6457	4.059	4.059	4.064	3.925	4.096	13,434,275	4.0107	-0.91%
2013-06-03	0	8.830	8.830	8.860	8.810	9.470	6,925,075	62,602,002	9.0399	4.096	4.096	4.110	4.087	4.393	14,927,972	4.1936	-6.76%
2013-05-31	0	9.470	9.420	9.480	9.200	9.800	3,951,000	37,473,570	9.4846	4.393	4.370	4.398	4.268	4.546	8,516,936	4.3999	0.53%
2013-05-30	0	9.420	9.420	9.430	9.180	9.630	2,168,150	20,344,864	9.3835	4.370	4.370	4.375	4.259	4.467	4,673,752	4.3530	-1.05%
2013-05-29	0	9.520	9.510	9.520	9.390	9.970	3,259,550	31,402,786	9.6341	4.416	4.412	4.416	4.356	4.625	7,026,418	4.4692	-1.75%
2013-05-28	0	9.690	9.690	9.700	9.340	10.32	7,165,375	70,444,258	9.8312	4.495	4.495	4.500	4.333	4.787	15,445,973	4.5607	2.00%
2013-05-27	0	9.500	9.500	9.510	9.250	9.520	4,089,100	38,549,730	9.4274	4.407	4.407	4.412	4.291	4.416	8,814,630	4.3734	2.59%
2013-05-24	0	9.260	9.250	9.260	8.620	9.350	5,705,650	52,363,978	9.1776	4.296	4.291	4.296	3.999	4.337	12,299,330	4.2575	4.87%
2013-05-23	0	8.830	8.830	8.850	8.650	9.300	9,128,725	82,213,346	9.0060	4.096	4.096	4.106	4.013	4.314	19,678,249	4.1779	-3.50%
2013-05-22	0	9.150	9.150	9.170	9.080	9.450	9,093,025	84,574,476	9.3010	4.245	4.245	4.254	4.212	4.384	19,601,293	4.3147	-3.38%
2013-05-21	0	9.470	9.450	9.470	8.450	10.06	26,089,125	246,598,821	9.4522	4.393	4.384	4.393	3.920	4.667	56,238,775	4.3849	11.41%
2013-05-20	0	8.500	8.500	8.510	7.880	8.700	13,153,225	110,676,462	8.4144	3.943	3.943	3.948	3.656	4.036	28,353,625	3.9034	9.54%
2013-05-16	0	7.760	7.760	7.770	7.630	7.890	6,320,164	48,803,393	7.7219	3.600	3.600	3.604	3.540	3.660	13,624,002	3.5822	-1.65%
2013-05-15	0	7.890	7.870	7.890	7.620	8.000	10,047,950	78,853,209	7.8477	3.660	3.651	3.660	3.535	3.711	21,659,768	3.6405	0.77%
2013-05-14	0	7.830	7.830	7.880	7.720	8.260	14,229,100	113,184,498	7.9544	3.632	3.632	3.656	3.581	3.832	30,672,824	3.6901	-2.37%
2013-05-13	0	8.020	8.020	8.030	7.140	8.050	28,555,085	220,239,603	7.7128	3.720	3.720	3.725	3.312	3.734	61,554,498	3.5780	11.23%
2013-05-10	0	7.210	7.200	7.230	6.700	7.830	36,444,794	268,075,143	7.3556	3.345	3.340	3.354	3.108	3.632	78,561,874	3.4123	0.98%
2013-05-09	0	7.140	7.120	7.140	5.710	7.380	77,314,950	491,085,628	6.3518	3.312	3.303	3.312	2.649	3.424	166,663,239	2.9466	86.91%
2013-05-08	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2013-04-18	0	3.820	3.810	3.820	3.490	3.850	9,790,075	37,046,515	3.7841	1.772	1.767	1.772	1.619	1.786	21,103,882	1.7554	10.72%
2013-04-17	0	3.450	3.460	3.470	3.290	3.480	3,999,750	13,801,520	3.4506	1.600	1.605	1.610	1.526	1.614	8,622,023	1.6007	3.92%
2013-04-16	0	3.320	3.290	3.320	3.150	3.320	1,635,000	5,266,670	3.2212	1.540	1.526	1.540	1.461	1.540	3,524,472	1.4943	3.43%
2013-04-15	0	3.210	3.200	3.210	3.100	3.360	5,767,176	18,932,615	3.2828	1.489	1.484	1.489	1.438	1.559	12,431,958	1.5229	1.90%
2013-04-12	0	3.150	3.130	3.170	2.990	3.180	3,951,750	12,296,227	3.1116	1.461	1.452	1.471	1.387	1.475	8,518,552	1.4435	5.35%
2013-04-11	0	2.990	2.980	2.990	2.770	3.000	5,595,725	16,253,008	2.9045	1.387	1.382	1.387	1.285	1.392	12,062,372	1.3474	8.33%
2013-04-10	0	2.760	2.750	2.760	2.710	2.810	2,354,000	6,464,160	2.7460	1.280	1.276	1.280	1.257	1.304	5,074,378	1.2739	1.10%
2013-04-09	0	2.730	2.710	2.730	2.690	2.730	1,890,625	5,129,047	2.7129	1.266	1.257	1.266	1.248	1.266	4,075,508	1.2585	0.74%
2013-04-08	0	2.710	2.700	2.710	2.650	2.730	1,070,000	2,882,300	2.6937	1.257	1.253	1.257	1.229	1.266	2,306,535	1.2496	1.12%
2013-04-05	0	2.680	2.650	2.680	2.610	2.760	426,000	1,140,840	2.6780	1.243	1.229	1.243	1.211	1.280	918,303	1.2423	-2.19%
2013-04-03	0	2.740	2.740	2.750	2.740	2.780	302,000	833,100	2.7586	1.271	1.271	1.276	1.271	1.290	651,003	1.2797	-1.44%
2013-04-02	0	2.780	2.760	2.790	2.750	2.800	594,300	1,646,563	2.7706	1.290	1.280	1.294	1.276	1.299	1,281,097	1.2853	0.00%
2013-03-28	0	2.780	2.770	2.800	2.760	2.830	311,000	871,340	2.8017	1.290	1.285	1.299	1.280	1.313	670,404	1.2997	-2.46%
2013-03-27	0	2.850	2.800	2.850	2.730	2.870	1,329,000	3,741,510	2.8153	1.322	1.299	1.322	1.266	1.331	2,864,846	1.3060	0.71%
2013-03-26	0	2.830	2.830	2.840	2.830	2.890	766,000	2,185,770	2.8535	1.313	1.313	1.317	1.313	1.341	1,651,221	1.3237	-1.39%
2013-03-25	0	2.870	2.860	2.870	2.840	2.900	409,000	1,177,070	2.8779	1.331	1.327	1.331	1.317	1.345	881,657	1.3351	0.35%
2013-03-22	0	2.860	2.850	2.890	2.840	2.930	487,000	1,398,160	2.8710	1.327	1.322	1.341	1.317	1.359	1,049,797	1.3318	-1.04%
2013-03-21	0	2.890	2.860	2.900	2.830	2.940	875,000	2,524,420	2.8851	1.341	1.327	1.345	1.313	1.364	1,886,185	1.3384	0.70%
2013-03-20	0	2.870	2.860	2.880	2.670	2.880	1,538,525	4,337,077	2.8190	1.331	1.327	1.336	1.239	1.336	3,316,507	1.3077	5.90%
2013-03-19	0	2.710	2.700	2.710	2.660	2.720	433,500	1,170,165	2.6993	1.257	1.253	1.257	1.234	1.262	934,470	1.2522	2.65%
2013-03-18	0	2.640	2.640	2.650	2.540	2.770	1,290,125	3,400,750	2.6360	1.225	1.225	1.229	1.178	1.285	2,781,046	1.2228	-2.22%
2013-03-15	0	2.700	2.740	2.750	2.680	2.880	1,930,150	5,301,741	2.7468	1.253	1.271	1.276	1.243	1.336	4,160,710	1.2742	-4.93%
2013-03-14	0	2.840	2.820	2.850	2.790	2.920	1,024,000	2,896,820	2.8289	1.317	1.308	1.322	1.294	1.355	2,207,376	1.3123	-1.05%
2013-03-13	0	2.870	2.860	2.890	2.760	2.980	1,557,000	4,455,600	2.8617	1.331	1.327	1.341	1.280	1.382	3,356,332	1.3275	-2.38%
2013-03-12	0	2.940	2.910	2.970	2.900	3.040	289,000	850,480	2.9428	1.364	1.350	1.378	1.345	1.410	622,980	1.3652	-1.34%
2013-03-11	0	2.980	2.940	2.980	2.800	3.100	1,702,025	4,983,213	2.9278	1.382	1.364	1.382	1.299	1.438	3,668,954	1.3582	-1.00%
2013-03-08	0	3.010	3.000	3.010	2.950	3.030	1,295,250	3,879,905	2.9955	1.396	1.392	1.396	1.369	1.406	2,792,093	1.3896	2.03%
2013-03-07	0	2.950	2.950	2.970	2.840	3.000	1,101,000	3,254,190	2.9557	1.369	1.369	1.378	1.317	1.392	2,373,360	1.3711	3.15%
2013-03-06	0	2.860	2.860	2.870	2.830	2.890	1,754,325	5,034,315	2.8697	1.327	1.327	1.331	1.313	1.341	3,781,694	1.3312	0.00%
2013-03-05	0	2.860	2.820	2.860	2.810	2.890	840,000	2,399,900	2.8570	1.327	1.308	1.327	1.304	1.341	1,810,738	1.3254	3.25%
2013-03-04	0	2.770	2.800	2.810	2.700	2.950	1,889,000	5,247,220	2.7778	1.285	1.299	1.304	1.253	1.369	4,072,005	1.2886	-7.05%
2013-03-01	0	2.980	2.970	2.980	2.960	3.050	1,366,000	4,099,410	3.0010	1.382	1.378	1.382	1.373	1.415	2,944,605	1.3922	0.34%
2013-02-28	0	2.970	2.970	2.980	2.710	3.060	5,493,150	16,007,599	2.9141	1.378	1.378	1.382	1.257	1.420	11,841,257	1.3518	8.79%
2013-02-27	0	2.730	2.720	2.740	2.700	2.750	493,000	1,342,130	2.7224	1.266	1.262	1.271	1.253	1.276	1,062,731	1.2629	1.11%
2013-02-26	0	2.700	2.690	2.700	2.680	2.730	2,005,000	5,445,470	2.7159	1.253	1.248	1.253	1.243	1.266	4,322,059	1.2599	0.00%
2013-02-25	0	2.700	2.710	2.750	2.680	2.750	1,261,000	3,408,870	2.7033	1.253	1.257	1.276	1.243	1.276	2,718,263	1.2541	-0.74%
2013-02-22	0	2.720	2.720	2.740	2.700	2.770	617,000	1,682,570	2.7270	1.262	1.262	1.271	1.253	1.285	1,330,030	1.2651	0.74%
2013-02-21	0	2.700	2.690	2.750	2.660	2.760	1,769,000	4,769,460	2.6961	1.253	1.248	1.276	1.234	1.280	3,813,328	1.2507	-1.10%
2013-02-20	0	2.730	2.720	2.740	2.710	2.800	1,418,000	3,889,320	2.7428	1.266	1.262	1.271	1.257	1.299	3,056,698	1.2724	-2.50%
2013-02-19	0	2.800	2.800	2.820	2.740	2.860	1,872,300	5,239,660	2.7985	1.299	1.299	1.308	1.271	1.327	4,036,006	1.2982	-0.71%
2013-02-18	0	2.820	2.820	2.860	2.810	2.880	1,228,000	3,488,060	2.8404	1.308	1.308	1.327	1.304	1.336	2,647,127	1.3177	-0.35%
2013-02-15	0	2.830	2.820	2.830	2.810	2.900	933,000	2,650,910	2.8413	1.313	1.308	1.313	1.304	1.345	2,011,213	1.3181	1.07%
2013-02-14	0	2.800	2.780	2.810	2.730	2.820	915,000	2,547,930	2.7846	1.299	1.290	1.304	1.266	1.308	1,972,411	1.2918	1.45%
2013-02-08	0	2.760	2.750	2.760	2.720	2.870	1,386,650	3,843,568	2.7718	1.280	1.276	1.280	1.262	1.331	2,989,119	1.2859	1.47%
2013-02-07	0	2.720	2.710	2.740	2.660	2.820	2,428,000	6,656,670	2.7416	1.262	1.257	1.271	1.234	1.308	5,233,895	1.2718	-3.89%
2013-02-06	0	2.830	2.830	2.840	2.720	2.840	985,000	2,732,140	2.7737	1.313	1.313	1.317	1.262	1.317	2,123,306	1.2867	1.43%
2013-02-05	0	2.790	2.790	2.800	2.720	2.800	1,273,000	3,521,560	2.7663	1.294	1.294	1.299	1.262	1.299	2,744,130	1.2833	-1.41%
2013-02-04	0	2.830	2.820	2.830	2.810	2.890	572,000	1,630,090	2.8498	1.313	1.308	1.313	1.304	1.341	1,233,026	1.3220	-1.39%
2013-02-01	0	2.870	2.860	2.870	2.790	2.880	1,676,000	4,775,830	2.8495	1.331	1.327	1.331	1.294	1.336	3,612,854	1.3219	0.70%
2013-01-31	0	2.850	2.840	2.850	2.790	2.880	2,859,000	8,132,750	2.8446	1.322	1.317	1.322	1.294	1.336	6,162,976	1.3196	1.06%
2013-01-30	0	2.820	2.820	2.830	2.790	2.920	761,800	2,170,882	2.8497	1.308	1.308	1.313	1.294	1.355	1,642,167	1.3220	0.36%
2013-01-29	0	2.810	2.800	2.810	2.700	2.830	4,302,100	11,850,716	2.7546	1.304	1.299	1.304	1.253	1.313	9,273,781	1.2779	0.72%
2013-01-28	0	2.790	2.790	2.830	2.790	2.860	939,450	2,651,129	2.8220	1.294	1.294	1.313	1.294	1.327	2,025,116	1.3091	-2.45%
2013-01-25	0	2.860	2.850	2.870	2.800	2.910	2,835,000	8,112,220	2.8615	1.327	1.322	1.331	1.299	1.350	6,111,241	1.3274	-1.04%
2013-01-24	0	2.890	2.880	2.890	2.880	2.990	1,733,175	5,057,682	2.9182	1.341	1.336	1.341	1.336	1.387	3,736,102	1.3537	-1.70%
2013-01-23	0	2.940	2.940	2.970	2.920	3.130	3,146,250	9,471,415	3.0104	1.364	1.364	1.378	1.355	1.452	6,782,184	1.3965	-4.55%
2013-01-22	0	3.080	3.070	3.080	2.940	3.090	1,070,775	3,246,276	3.0317	1.429	1.424	1.429	1.364	1.433	2,308,206	1.4064	3.01%
2013-01-21	0	2.990	2.970	2.990	2.870	3.010	1,809,300	5,364,096	2.9647	1.387	1.378	1.387	1.331	1.396	3,900,200	1.3753	1.70%
2013-01-18	0	2.940	2.930	2.950	2.860	2.980	827,500	2,426,795	2.9327	1.364	1.359	1.369	1.327	1.382	1,783,793	1.3605	0.68%
2013-01-17	0	2.920	2.910	2.920	2.820	2.990	2,455,400	7,141,658	2.9086	1.355	1.350	1.355	1.308	1.387	5,292,960	1.3493	0.00%
2013-01-16	0	2.920	2.900	2.920	2.830	2.980	4,850,800	14,127,515	2.9124	1.355	1.345	1.355	1.313	1.382	10,456,581	1.3511	0.69%
2013-01-15	0	2.900	2.900	2.910	2.680	2.930	7,822,425	22,013,422	2.8141	1.345	1.345	1.350	1.243	1.359	16,862,336	1.3055	6.62%
2013-01-14	0	2.720	2.700	2.720	2.390	2.740	12,515,825	33,025,083	2.6387	1.262	1.253	1.262	1.109	1.271	26,979,619	1.2241	10.12%
2013-01-11	0	2.470	2.450	2.480	2.420	2.550	2,218,000	5,463,210	2.4631	1.146	1.137	1.150	1.123	1.183	4,781,211	1.1426	-1.98%
2013-01-10	0	2.520	2.510	2.540	2.470	2.620	4,281,650	10,867,192	2.5381	1.169	1.164	1.178	1.146	1.215	9,229,698	1.1774	-1.95%
2013-01-09	0	2.570	2.570	2.580	2.500	2.620	3,742,125	9,634,621	2.5746	1.192	1.192	1.197	1.160	1.215	8,066,676	1.1944	4.05%
2013-01-08	0	2.470	2.460	2.470	2.400	2.780	16,878,750	44,046,457	2.6096	1.146	1.141	1.146	1.113	1.290	36,384,517	1.2106	2.07%
2013-01-07	0	2.420	2.410	2.420	2.030	2.530	16,798,925	39,263,664	2.3373	1.123	1.118	1.123	0.942	1.174	36,212,443	1.0843	20.40%
2013-01-04	0	2.010	2.020	2.030	1.940	2.040	6,484,600	12,930,026	1.9940	0.932	0.937	0.942	0.900	0.946	13,978,466	0.9250	1.01%
2013-01-03	0	1.990	1.980	1.990	1.950	2.000	5,450,100	10,736,455	1.9700	0.923	0.919	0.923	0.905	0.928	11,748,456	0.9139	1.02%
2013-01-02	0	1.970	1.970	1.980	1.950	2.010	4,933,000	9,790,090	1.9846	0.914	0.914	0.919	0.905	0.932	10,633,775	0.9207	-0.51%
2012-12-31	0	1.980	1.950	1.980	1.840	1.990	2,649,175	5,110,143	1.9290	0.919	0.905	0.919	0.854	0.923	5,710,669	0.8948	4.76%
2012-12-28	0	1.890	1.890	1.900	1.830	1.900	2,093,375	3,899,788	1.8629	0.877	0.877	0.881	0.849	0.881	4,512,564	0.8642	3.28%
2012-12-27	0	1.830	1.820	1.840	1.820	1.860	939,000	1,721,520	1.8334	0.849	0.844	0.854	0.844	0.863	2,024,146	0.8505	1.67%
2012-12-24	0	1.800	1.780	1.800	1.760	1.820	229,000	409,180	1.7868	0.835	0.826	0.835	0.816	0.844	493,642	0.8289	1.12%
2012-12-21	0	1.780	1.760	1.790	1.780	1.800	50,000	89,520	1.7904	0.826	0.816	0.830	0.826	0.835	107,782	0.8306	-1.11%
2012-12-20	0	1.800	1.790	1.800	1.770	1.810	392,075	702,231	1.7911	0.835	0.830	0.835	0.821	0.840	845,173	0.8309	0.56%
2012-12-19	0	1.790	1.760	1.790	1.710	1.850	2,016,025	3,608,073	1.7897	0.830	0.816	0.830	0.793	0.858	4,345,825	0.8302	-2.72%
2012-12-18	0	1.840	1.830	1.840	1.820	1.870	548,000	1,010,480	1.8439	0.854	0.849	0.854	0.844	0.867	1,181,291	0.8554	-2.13%
2012-12-17	0	1.880	1.860	1.880	1.840	1.900	1,144,025	2,121,775	1.8547	0.872	0.863	0.872	0.854	0.881	2,466,107	0.8604	-0.53%
2012-12-14	0	1.890	1.880	1.890	1.870	1.900	459,050	863,212	1.8804	0.877	0.872	0.877	0.867	0.881	989,547	0.8723	1.07%
2012-12-13	0	1.870	1.860	1.880	1.850	1.910	444,000	830,840	1.8713	0.867	0.863	0.872	0.858	0.886	957,104	0.8681	-1.06%
2012-12-12	0	1.890	1.880	1.900	1.890	1.930	503,175	957,533	1.9030	0.877	0.872	0.881	0.877	0.895	1,084,664	0.8828	0.53%
2012-12-11	0	1.880	1.880	1.890	1.860	1.930	627,000	1,183,650	1.8878	0.872	0.872	0.877	0.863	0.895	1,351,587	0.8757	-1.57%
2012-12-10	0	1.910	1.900	1.910	1.890	1.970	1,278,000	2,445,350	1.9134	0.886	0.881	0.886	0.877	0.914	2,754,909	0.8876	1.60%
2012-12-07	0	1.880	1.860	1.880	1.860	1.920	1,092,000	2,065,900	1.8918	0.872	0.863	0.872	0.863	0.891	2,353,959	0.8776	0.53%
2012-12-06	0	1.870	1.850	1.870	1.830	1.900	693,000	1,288,610	1.8595	0.867	0.858	0.867	0.849	0.881	1,493,859	0.8626	-1.58%
2012-12-05	0	1.900	1.890	1.900	1.890	1.950	818,000	1,562,300	1.9099	0.881	0.877	0.881	0.877	0.905	1,763,314	0.8860	0.00%
2012-12-04	0	1.900	1.880	1.900	1.870	1.950	388,850	733,625	1.8867	0.881	0.872	0.881	0.867	0.905	838,221	0.8752	0.00%
2012-12-03	0	1.900	1.890	1.900	1.900	1.980	1,175,000	2,290,550	1.9494	0.881	0.877	0.881	0.881	0.919	2,532,878	0.9043	-3.06%
2012-11-30	0	1.960	1.950	1.960	1.920	1.980	2,090,250	4,078,735	1.9513	0.909	0.905	0.909	0.891	0.919	4,505,828	0.9052	0.00%
2012-11-29	0	1.960	1.940	1.960	1.910	2.050	4,051,000	7,962,530	1.9656	0.909	0.900	0.909	0.886	0.951	8,732,500	0.9118	2.08%
2012-11-28	0	1.920	1.920	1.940	1.870	1.970	1,302,000	2,486,030	1.9094	0.891	0.891	0.900	0.867	0.914	2,806,644	0.8858	-0.52%
2012-11-27	0	1.930	1.920	1.940	1.920	2.050	1,583,300	3,127,369	1.9752	0.895	0.891	0.900	0.891	0.951	3,413,026	0.9163	-1.53%
2012-11-26	0	1.960	1.960	1.990	1.950	2.020	1,935,025	3,878,309	2.0043	0.909	0.909	0.923	0.905	0.937	4,171,218	0.9298	-2.00%
2012-11-23	0	2.000	2.010	2.020	1.940	2.030	2,160,000	4,287,730	1.9851	0.928	0.932	0.937	0.900	0.942	4,656,184	0.9209	2.04%
2012-11-22	0	1.960	1.950	1.980	1.900	2.010	1,768,850	3,514,946	1.9871	0.909	0.905	0.919	0.881	0.932	3,813,005	0.9218	2.08%
2012-11-21	0	1.920	1.910	1.950	1.860	1.980	2,254,025	4,365,846	1.9369	0.891	0.886	0.905	0.863	0.919	4,858,868	0.8985	3.23%
2012-11-20	0	1.860	1.860	1.890	1.810	1.920	2,110,500	3,996,090	1.8934	0.863	0.863	0.877	0.840	0.891	4,549,479	0.8784	1.64%
2012-11-19	0	1.830	1.830	1.860	1.710	1.900	1,229,000	2,248,530	1.8296	0.849	0.849	0.863	0.793	0.881	2,649,282	0.8487	1.67%
2012-11-16	0	1.800	1.800	1.840	1.790	1.850	688,000	1,250,840	1.8181	0.835	0.835	0.854	0.830	0.858	1,483,081	0.8434	-2.17%
2012-11-15	0	1.840	1.840	1.870	1.740	1.870	1,245,375	2,298,198	1.8454	0.854	0.854	0.867	0.807	0.867	2,684,581	0.8561	1.10%
2012-11-14	0	1.820	1.810	1.840	1.730	1.870	1,773,517	3,205,818	1.8076	0.844	0.840	0.854	0.803	0.867	3,823,065	0.8385	5.20%
2012-11-13	0	1.730	1.730	1.750	1.710	1.750	767,000	1,332,730	1.7376	0.803	0.803	0.812	0.793	0.812	1,653,376	0.8061	0.00%
2012-11-12	0	1.730	1.730	1.750	1.700	1.760	1,644,100	2,858,471	1.7386	0.803	0.803	0.812	0.789	0.816	3,544,089	0.8065	0.00%
2012-11-09	0	1.730	1.720	1.730	1.690	1.800	3,356,875	5,792,450	1.7255	0.803	0.798	0.803	0.784	0.835	7,236,216	0.8005	-3.89%
2012-11-08	0	1.800	1.790	1.800	1.790	1.860	1,414,000	2,580,740	1.8251	0.835	0.830	0.835	0.830	0.863	3,048,076	0.8467	-4.26%
2012-11-07	0	1.880	1.860	1.880	1.830	1.930	1,721,000	3,204,630	1.8621	0.872	0.863	0.872	0.849	0.895	3,709,857	0.8638	-2.08%
2012-11-06	0	1.920	1.900	1.920	1.870	1.920	318,000	600,060	1.8870	0.891	0.881	0.891	0.867	0.891	685,494	0.8754	0.00%
2012-11-05	0	1.920	1.920	1.940	1.910	1.950	288,000	555,790	1.9298	0.891	0.891	0.900	0.886	0.905	620,824	0.8952	0.00%
2012-11-02	0	1.920	1.910	1.920	1.890	1.960	1,443,000	2,763,920	1.9154	0.891	0.886	0.891	0.877	0.909	3,110,589	0.8886	-1.03%
2012-11-01	0	1.940	1.920	1.940	1.900	1.950	1,773,250	3,410,357	1.9232	0.900	0.891	0.900	0.881	0.905	3,822,490	0.8922	1.57%
2012-10-31	0	1.910	1.910	1.930	1.900	1.970	3,135,000	6,039,480	1.9265	0.886	0.886	0.895	0.881	0.914	6,757,933	0.8937	-2.55%
2012-10-30	0	1.960	1.930	1.960	1.900	1.980	2,424,250	4,681,700	1.9312	0.909	0.895	0.909	0.881	0.919	5,225,812	0.8959	-0.51%
2012-10-29	0	1.970	1.920	1.940	1.900	2.050	3,266,000	6,384,370	1.9548	0.914	0.891	0.900	0.881	0.951	7,040,322	0.9068	-1.01%
2012-10-26	0	1.990	1.950	1.990	1.900	2.140	5,018,225	10,007,643	1.9943	0.923	0.905	0.923	0.881	0.993	10,817,489	0.9251	-3.86%
2012-10-25	0	2.070	2.030	2.080	2.000	2.190	4,040,000	8,239,020	2.0394	0.960	0.942	0.965	0.928	1.016	8,708,788	0.9461	-3.72%
2012-10-24	0	2.150	2.140	2.160	2.060	2.200	4,563,000	9,669,960	2.1192	0.997	0.993	1.002	0.956	1.021	9,836,188	0.9831	3.86%
2012-10-22	0	2.070	2.060	2.070	2.000	2.090	1,277,100	2,615,660	2.0481	0.960	0.956	0.960	0.928	0.970	2,752,968	0.9501	3.50%
2012-10-19	0	2.000	2.000	2.020	1.940	2.100	2,460,425	4,968,180	2.0192	0.928	0.928	0.937	0.900	0.974	5,303,792	0.9367	-3.85%
2012-10-18	0	2.080	2.050	2.080	1.950	2.080	2,839,000	5,683,130	2.0018	0.965	0.951	0.965	0.905	0.965	6,119,863	0.9286	8.90%
2012-10-17	0	1.910	1.910	1.970	1.860	1.950	3,532,250	6,789,090	1.9220	0.886	0.886	0.914	0.863	0.905	7,614,261	0.8916	2.69%
2012-10-16	0	1.860	1.850	1.890	1.850	1.950	2,041,000	3,887,800	1.9049	0.863	0.858	0.877	0.858	0.905	4,399,662	0.8837	0.54%
2012-10-15	0	1.850	1.850	1.870	1.810	1.980	3,421,000	6,558,880	1.9172	0.858	0.858	0.867	0.840	0.919	7,374,446	0.8894	3.35%
2012-10-12	0	1.790	1.780	1.870	1.670	1.880	2,533,075	4,597,773	1.8151	0.830	0.826	0.867	0.775	0.872	5,460,399	0.8420	5.92%
2012-10-11	0	1.690	1.690	1.750	1.620	1.750	1,646,000	2,804,060	1.7036	0.784	0.784	0.812	0.752	0.812	3,548,184	0.7903	2.42%
2012-10-10	0	1.650	1.610	1.650	1.600	1.650	1,210,000	1,955,630	1.6162	0.765	0.747	0.765	0.742	0.765	2,608,325	0.7498	3.77%
2012-10-09	0	1.590	1.580	1.610	1.570	1.610	909,225	1,449,298	1.5940	0.738	0.733	0.747	0.728	0.747	1,959,962	0.7395	1.92%
2012-10-08	0	1.560	1.560	1.590	1.560	1.600	968,000	1,518,920	1.5691	0.724	0.724	0.738	0.724	0.742	2,086,660	0.7279	0.00%
2012-10-05	0	1.560	1.550	1.560	1.550	1.600	1,270,225	1,992,797	1.5689	0.724	0.719	0.724	0.719	0.742	2,738,148	0.7278	0.00%
2012-10-04	0	1.560	1.540	1.560	1.540	1.610	1,070,000	1,679,330	1.5695	0.724	0.714	0.724	0.714	0.747	2,306,535	0.7281	1.30%
2012-10-03	0	1.540	1.540	1.550	1.540	1.600	1,225,000	1,920,990	1.5682	0.714	0.714	0.719	0.714	0.742	2,640,660	0.7275	-3.14%
2012-09-28	0	1.590	1.590	1.610	1.540	1.640	1,258,450	2,018,089	1.6036	0.738	0.738	0.747	0.714	0.761	2,712,766	0.7439	2.58%
2012-09-27	0	1.550	1.540	1.560	1.550	1.590	849,000	1,343,000	1.5819	0.719	0.714	0.724	0.719	0.738	1,830,139	0.7338	0.00%
2012-09-26	0	1.550	1.600	1.630	1.490	1.600	1,847,125	2,816,723	1.5249	0.719	0.742	0.756	0.691	0.742	3,981,737	0.7074	3.33%
2012-09-25	0	1.500	1.490	1.520	1.490	1.520	504,000	755,580	1.4992	0.696	0.691	0.705	0.691	0.705	1,086,443	0.6955	0.67%
2012-09-24	0	1.490	1.490	1.500	1.450	1.510	544,150	810,850	1.4901	0.691	0.691	0.696	0.673	0.700	1,172,992	0.6913	-0.67%
2012-09-21	0	1.500	1.500	1.550	1.500	1.580	339,000	516,730	1.5243	0.696	0.696	0.719	0.696	0.733	730,762	0.7071	-0.66%
2012-09-20	0	1.510	1.500	1.550	1.500	1.550	295,000	446,110	1.5122	0.700	0.696	0.719	0.696	0.719	635,914	0.7015	-1.31%
2012-09-19	0	1.530	1.530	1.540	1.530	1.550	316,000	489,120	1.5478	0.710	0.710	0.714	0.710	0.719	681,182	0.7180	-1.29%
2012-09-18	0	1.550	1.510	1.550	1.460	1.580	250,000	380,040	1.5202	0.719	0.700	0.719	0.677	0.733	538,910	0.7052	2.65%
2012-09-17	0	1.510	1.490	1.530	1.500	1.510	259,000	389,160	1.5025	0.700	0.691	0.710	0.696	0.700	558,311	0.6970	0.00%
2012-09-14	0	1.510	1.510	1.530	1.500	1.550	827,000	1,255,690	1.5184	0.700	0.700	0.710	0.696	0.719	1,782,715	0.7044	2.03%
2012-09-13	0	1.480	1.480	1.520	1.470	1.500	680,500	1,015,645	1.4925	0.687	0.687	0.705	0.682	0.696	1,466,913	0.6924	1.37%
2012-09-12	0	1.460	1.450	1.490	1.440	1.500	90,000	133,890	1.4877	0.677	0.673	0.691	0.668	0.696	194,008	0.6901	-0.68%
2012-09-11	0	1.470	1.470	1.500	1.470	1.500	76,000	113,280	1.4905	0.682	0.682	0.696	0.682	0.696	163,829	0.6915	-0.68%
2012-09-10	0	1.480	1.490	1.500	1.450	1.480	101,000	146,550	1.4510	0.687	0.691	0.696	0.673	0.687	217,720	0.6731	1.37%
2012-09-07	0	1.460	1.460	1.480	1.430	1.460	121,025	175,505	1.4502	0.677	0.677	0.687	0.663	0.677	260,886	0.6727	0.00%
2012-09-06	0	1.460	1.450	1.470	1.460	1.490	22,000	32,430	1.4741	0.677	0.673	0.682	0.677	0.691	47,424	0.6838	2.10%
2012-09-05	0	1.430	1.430	1.470	1.430	1.520	351,000	515,410	1.4684	0.663	0.663	0.682	0.663	0.705	756,630	0.6812	-3.38%
2012-09-04	0	1.480	1.480	1.530	1.480	1.500	308,000	459,880	1.4931	0.687	0.687	0.710	0.687	0.696	663,937	0.6927	-0.67%
2012-09-03	0	1.490	1.490	1.520	1.430	1.520	507,000	758,650	1.4964	0.691	0.691	0.705	0.663	0.705	1,092,910	0.6942	-6.88%
2012-08-31	0	1.600	1.500	1.620	1.470	1.610	1,240,000	1,932,560	1.5585	0.742	0.696	0.752	0.682	0.747	2,672,994	0.7230	6.67%
2012-08-30	0	1.500	1.480	1.530	1.440	1.500	613,000	907,420	1.4803	0.696	0.687	0.710	0.668	0.696	1,321,408	0.6867	2.74%
2012-08-29	0	1.460	1.460	1.490	1.450	1.510	295,000	438,640	1.4869	0.677	0.677	0.691	0.673	0.700	635,914	0.6898	0.69%
2012-08-28	0	1.450	1.450	1.490	1.410	1.540	473,000	696,430	1.4724	0.673	0.673	0.691	0.654	0.714	1,019,618	0.6830	2.84%
2012-08-27	0	1.410	1.400	1.440	1.400	1.500	2,655,000	3,800,330	1.4314	0.654	0.649	0.668	0.649	0.696	5,723,226	0.6640	-8.44%
2012-08-24	0	1.540	1.540	1.620	1.510	1.550	329,000	505,790	1.5374	0.714	0.714	0.752	0.700	0.719	709,206	0.7132	-2.53%
2012-08-23	0	1.580	1.580	1.610	1.550	1.640	523,000	835,380	1.5973	0.733	0.733	0.747	0.719	0.761	1,127,400	0.7410	-3.07%
2012-08-22	0	1.630	1.620	1.640	1.610	1.690	434,000	712,590	1.6419	0.756	0.752	0.761	0.747	0.784	935,548	0.7617	-5.23%
2012-08-21	0	1.720	1.710	1.730	1.660	1.770	1,708,000	2,966,620	1.7369	0.798	0.793	0.803	0.770	0.821	3,681,834	0.8057	4.24%
2012-08-20	0	1.650	1.650	1.660	1.600	1.700	1,751,125	2,883,301	1.6465	0.765	0.765	0.770	0.742	0.789	3,774,796	0.7638	1.23%
2012-08-17	0	1.630	1.630	1.650	1.630	1.650	329,000	540,630	1.6433	0.756	0.756	0.765	0.756	0.765	709,206	0.7623	1.87%
2012-08-16	0	1.600	1.600	1.630	1.600	1.630	42,000	67,230	1.6007	0.742	0.742	0.756	0.742	0.756	90,537	0.7426	-1.84%
2012-08-15	0	1.630	1.610	1.630	1.630	1.650	243,000	398,140	1.6384	0.756	0.747	0.756	0.756	0.765	523,821	0.7601	1.24%
2012-08-14	0	1.610	1.630	1.700	1.610	1.650	419,000	684,050	1.6326	0.747	0.756	0.789	0.747	0.765	903,213	0.7574	-1.83%
2012-08-13	0	1.640	1.620	1.640	1.610	1.650	476,000	773,000	1.6239	0.761	0.752	0.761	0.747	0.765	1,026,085	0.7533	0.61%
2012-08-10	0	1.630	1.610	1.630	-	-	100,000	163,000	1.6300	0.756	0.747	0.756	-	-	215,564	0.7562	0.00%
2012-08-09	0	1.630	1.620	1.650	1.620	1.650	203,000	333,970	1.6452	0.756	0.752	0.765	0.752	0.765	437,595	0.7632	-0.61%
2012-08-08	0	1.640	1.620	1.640	1.650	1.650	264,000	435,600	1.6500	0.761	0.752	0.761	0.765	0.765	569,089	0.7654	-0.61%
2012-08-07	0	1.650	1.640	1.700	1.600	1.650	104,500	169,955	1.6264	0.765	0.761	0.789	0.742	0.765	225,264	0.7545	0.61%
2012-08-06	0	1.640	1.640	1.660	1.630	1.680	64,250	107,390	1.6714	0.761	0.761	0.770	0.756	0.779	138,500	0.7754	0.61%
2012-08-03	0	1.630	1.630	1.650	1.620	1.640	172,000	279,660	1.6259	0.756	0.756	0.765	0.752	0.761	370,770	0.7543	0.62%
2012-08-02	0	1.620	1.620	1.630	1.590	1.640	619,000	1,000,650	1.6166	0.752	0.752	0.756	0.738	0.761	1,334,341	0.7499	1.25%
2012-08-01	0	1.600	1.600	1.650	1.600	1.650	395,230	640,658	1.6210	0.742	0.742	0.765	0.742	0.765	851,974	0.7520	-1.84%
2012-07-31	0	1.630	1.600	1.630	1.610	1.650	1,098,500	1,774,765	1.6156	0.756	0.742	0.756	0.747	0.765	2,367,971	0.7495	1.24%
2012-07-30	0	1.610	1.580	1.610	1.580	1.610	101,250	160,722	1.5874	0.747	0.733	0.747	0.733	0.747	218,259	0.7364	1.90%
2012-07-27	0	1.580	1.580	1.600	1.580	1.620	120,000	192,220	1.6018	0.733	0.733	0.742	0.733	0.752	258,677	0.7431	-1.86%
2012-07-26	0	1.610	1.560	1.620	1.610	1.620	38,000	61,340	1.6142	0.747	0.724	0.752	0.747	0.752	81,914	0.7488	0.00%
2012-07-25	0	1.610	1.580	1.610	1.480	1.650	1,475,000	2,329,800	1.5795	0.747	0.733	0.747	0.687	0.765	3,179,570	0.7327	13.38%
2012-07-24	0	1.420	1.420	1.430	1.410	1.500	287,000	416,310	1.4506	0.659	0.659	0.663	0.654	0.696	618,669	0.6729	-5.33%
2012-07-23	0	1.500	1.500	1.530	1.500	1.530	272,000	411,000	1.5110	0.696	0.696	0.710	0.696	0.710	586,334	0.7010	0.00%
2012-07-20	0	1.500	1.500	1.550	1.500	1.500	94,000	141,000	1.5000	0.696	0.696	0.719	0.696	0.696	202,630	0.6958	-1.32%
2012-07-19	0	1.520	1.500	1.520	1.520	1.550	79,000	121,310	1.5356	0.705	0.696	0.705	0.705	0.719	170,296	0.7123	-0.65%
2012-07-18	0	1.530	1.530	1.540	1.500	1.580	145,000	223,240	1.5396	0.710	0.710	0.714	0.696	0.733	312,568	0.7142	-1.29%
2012-07-17	0	1.550	1.530	1.550	1.500	1.550	137,000	208,855	1.5245	0.719	0.710	0.719	0.696	0.719	295,323	0.7072	0.00%
2012-07-16	0	1.550	1.510	1.550	1.540	1.550	134,000	206,860	1.5437	0.719	0.700	0.719	0.714	0.719	288,856	0.7161	1.31%
2012-07-13	0	1.530	1.530	1.580	1.530	1.550	108,000	166,640	1.5430	0.710	0.710	0.733	0.710	0.719	232,809	0.7158	-0.65%
2012-07-12	0	1.540	1.530	1.540	1.540	1.590	80,000	126,200	1.5775	0.714	0.710	0.714	0.714	0.738	172,451	0.7318	-3.75%
2012-07-11	0	1.600	1.550	1.600	1.550	1.600	132,000	209,700	1.5886	0.742	0.719	0.742	0.719	0.742	284,545	0.7370	1.27%
2012-07-10	0	1.580	1.580	1.630	1.570	1.590	35,000	55,350	1.5814	0.733	0.733	0.756	0.728	0.738	75,447	0.7336	1.28%
2012-07-09	0	1.560	1.560	1.620	1.510	1.620	220,000	342,500	1.5568	0.724	0.724	0.752	0.700	0.752	474,241	0.7222	-4.29%
2012-07-06	0	1.630	1.630	1.660	1.570	1.640	1,016,250	1,634,385	1.6083	0.756	0.756	0.770	0.728	0.761	2,190,670	0.7461	-4.68%
2012-07-05	0	1.710	1.710	1.750	1.710	1.750	143,250	247,147	1.7253	0.793	0.793	0.812	0.793	0.812	308,796	0.8004	-2.84%
2012-07-04	0	1.760	1.730	1.760	1.720	1.780	420,000	731,700	1.7421	0.816	0.803	0.816	0.798	0.826	905,369	0.8082	2.92%
2012-07-03	0	1.710	1.680	1.700	1.660	1.780	495,000	854,620	1.7265	0.793	0.779	0.789	0.770	0.826	1,067,042	0.8009	3.01%
2012-06-29	0	1.660	1.640	1.660	1.600	1.660	132,393	214,576	1.6208	0.770	0.761	0.770	0.742	0.770	285,392	0.7519	1.84%
2012-06-28	0	1.630	1.620	1.630	1.590	1.630	481,000	775,340	1.6119	0.756	0.752	0.756	0.738	0.756	1,036,863	0.7478	-0.61%
2012-06-27	0	1.640	1.630	1.650	1.600	1.650	261,025	421,846	1.6161	0.761	0.756	0.765	0.742	0.765	562,676	0.7497	2.50%
2012-06-26	0	1.600	1.550	1.600	1.600	1.600	10,000	16,000	1.6000	0.742	0.719	0.742	0.742	0.742	21,556	0.7422	-1.23%
2012-06-25	0	1.620	1.550	1.620	-	-	0	0	-	0.752	0.719	0.752	-	-	0	-	0.00%
2012-06-22	0	1.620	1.570	1.620	1.620	1.640	42,000	68,080	1.6210	0.752	0.728	0.752	0.752	0.761	90,537	0.7520	-0.61%
2012-06-21	0	1.630	1.630	1.640	1.600	1.610	60,000	96,100	1.6017	0.756	0.756	0.761	0.742	0.747	129,338	0.7430	0.62%
2012-06-20	0	1.620	1.620	1.650	1.620	1.650	126,000	207,000	1.6429	0.752	0.752	0.765	0.752	0.765	271,611	0.7621	-1.82%
2012-06-19	0	1.650	1.650	1.660	1.650	1.670	195,600	324,192	1.6574	0.765	0.765	0.770	0.765	0.775	421,643	0.7689	-2.37%
2012-06-18	0	1.690	1.690	1.720	1.690	1.710	86,000	146,590	1.7045	0.784	0.784	0.798	0.784	0.793	185,385	0.7907	-1.17%
2012-06-15	0	1.710	1.660	1.710	-	-	0	0	-	0.793	0.770	0.793	-	-	0	-	0.00%
2012-06-14	0	1.710	1.650	1.710	1.680	1.730	252,125	431,821	1.7127	0.793	0.765	0.793	0.779	0.803	543,491	0.7945	-1.72%
2012-06-13	0	1.740	1.680	1.740	1.650	1.750	211,000	359,630	1.7044	0.807	0.779	0.807	0.765	0.812	454,840	0.7907	1.16%
2012-06-12	0	1.720	1.650	1.720	1.520	1.720	574,408	931,251	1.6212	0.798	0.765	0.798	0.705	0.798	1,238,217	0.7521	10.97%
2012-06-11	0	1.550	1.520	1.550	1.520	1.580	453,000	708,140	1.5632	0.719	0.705	0.719	0.705	0.733	976,505	0.7252	0.00%
2012-06-08	0	1.550	1.500	1.550	1.550	1.550	139,000	215,450	1.5500	0.719	0.696	0.719	0.719	0.719	299,634	0.7190	3.33%
2012-06-07	0	1.500	1.500	1.510	1.500	1.600	355,000	551,300	1.5530	0.696	0.696	0.700	0.696	0.742	765,252	0.7204	1.35%
2012-06-06	0	1.480	1.450	1.500	1.430	1.550	225,000	338,910	1.5063	0.687	0.673	0.696	0.663	0.719	485,019	0.6988	2.07%
2012-06-05	0	1.450	1.450	1.460	1.430	1.550	172,000	258,170	1.5010	0.673	0.673	0.677	0.663	0.719	370,770	0.6963	-0.68%
2012-06-04	0	1.460	1.460	1.500	1.460	1.500	160,000	239,330	1.4958	0.677	0.677	0.696	0.677	0.696	344,902	0.6939	-7.01%
2012-06-01	0	1.570	1.500	1.570	1.500	1.580	248,000	390,470	1.5745	0.728	0.696	0.728	0.696	0.733	534,599	0.7304	1.29%
2012-05-31	0	1.550	1.450	1.550	1.520	1.550	254,000	388,630	1.5300	0.719	0.673	0.719	0.705	0.719	547,533	0.7098	0.00%
2012-05-30	0	1.550	1.470	1.550	1.550	1.570	200,075	311,114	1.5550	0.719	0.682	0.719	0.719	0.728	431,290	0.7214	0.00%
2012-05-29	0	1.550	1.500	1.550	1.480	1.550	236,000	361,250	1.5307	0.719	0.696	0.719	0.687	0.719	508,731	0.7101	3.33%
2012-05-28	0	1.500	1.430	1.500	1.480	1.500	150,200	224,878	1.4972	0.696	0.663	0.696	0.687	0.696	323,777	0.6945	0.67%
2012-05-25	0	1.490	1.430	1.490	1.440	1.500	150,000	223,050	1.4870	0.691	0.663	0.691	0.668	0.696	323,346	0.6898	4.93%
2012-05-24	0	1.420	1.400	1.450	1.400	1.540	323,500	477,950	1.4774	0.659	0.649	0.673	0.649	0.714	697,350	0.6854	-2.07%
2012-05-23	0	1.450	1.450	1.500	1.450	1.500	684,975	1,025,548	1.4972	0.673	0.673	0.696	0.673	0.696	1,476,560	0.6946	0.00%
2012-05-22	0	1.450	1.450	1.480	1.450	1.500	376,000	557,890	1.4838	0.673	0.673	0.687	0.673	0.696	810,521	0.6883	2.11%
2012-05-21	0	1.420	1.420	1.440	1.360	1.440	349,000	491,880	1.4094	0.659	0.659	0.668	0.631	0.668	752,319	0.6538	4.41%
2012-05-18	0	1.360	1.360	1.400	1.360	1.400	482,000	665,380	1.3805	0.631	0.631	0.649	0.631	0.649	1,039,019	0.6404	-2.86%
2012-05-17	0	1.400	1.360	1.400	1.350	1.420	1,727,000	2,410,370	1.3957	0.649	0.631	0.649	0.626	0.659	3,722,791	0.6475	1.45%
2012-05-16	0	1.380	1.330	1.380	1.390	1.400	134,000	187,500	1.3993	0.640	0.617	0.640	0.645	0.649	288,856	0.6491	-1.43%
2012-05-15	0	1.400	1.360	1.410	1.360	1.430	254,075	357,169	1.4058	0.649	0.631	0.654	0.631	0.663	547,694	0.6521	2.19%
2012-05-14	0	1.370	1.370	1.400	1.370	1.450	559,000	788,420	1.4104	0.636	0.636	0.649	0.636	0.673	1,205,003	0.6543	-4.20%
2012-05-11	0	1.430	1.430	1.450	1.420	1.490	506,000	728,480	1.4397	0.663	0.663	0.673	0.659	0.691	1,090,754	0.6679	-4.67%
2012-05-10	0	1.500	1.500	1.530	1.500	1.590	225,000	344,640	1.5317	0.696	0.696	0.710	0.696	0.738	485,019	0.7106	-4.46%
2012-05-09	0	1.570	1.540	1.590	1.560	1.590	150,000	236,030	1.5735	0.728	0.714	0.738	0.724	0.738	323,346	0.7300	-1.87%
2012-05-08	0	1.600	1.550	1.600	1.600	1.600	195,000	312,000	1.6000	0.742	0.719	0.742	0.742	0.742	420,350	0.7422	3.23%
2012-05-07	0	1.550	1.550	1.600	1.550	1.600	181,000	287,200	1.5867	0.719	0.719	0.742	0.719	0.742	390,171	0.7361	-5.49%
2012-05-04	0	1.640	1.580	1.640	1.630	1.650	107,000	175,350	1.6388	0.761	0.733	0.761	0.756	0.765	230,654	0.7602	-0.61%
2012-05-03	0	1.650	1.580	1.670	1.650	1.680	222,000	369,550	1.6646	0.765	0.733	0.775	0.765	0.779	478,552	0.7722	0.00%
2012-05-02	0	1.650	1.590	1.650	1.590	1.670	52,000	85,800	1.6500	0.765	0.738	0.765	0.738	0.775	112,093	0.7654	4.43%
2012-04-30	0	1.580	1.570	1.620	1.550	1.620	210,075	335,296	1.5961	0.733	0.728	0.752	0.719	0.752	452,846	0.7404	-0.63%
2012-04-27	0	1.590	1.590	1.640	1.570	1.660	244,000	391,840	1.6059	0.738	0.738	0.761	0.728	0.770	525,976	0.7450	1.92%
2012-04-26	0	1.560	1.560	1.620	1.550	1.650	277,000	454,680	1.6414	0.724	0.724	0.752	0.719	0.765	597,112	0.7615	-4.29%
2012-04-25	0	1.630	1.570	1.600	1.520	1.630	193,500	310,290	1.6036	0.756	0.728	0.742	0.705	0.756	417,116	0.7439	5.16%
2012-04-24	0	1.550	1.550	1.580	1.530	1.560	42,000	65,170	1.5517	0.719	0.719	0.733	0.710	0.724	90,537	0.7198	0.00%
2012-04-23	0	1.550	1.550	1.570	1.540	1.550	27,000	41,730	1.5456	0.719	0.719	0.728	0.714	0.719	58,202	0.7170	-1.27%
2012-04-20	0	1.570	1.550	1.590	1.510	1.590	294,250	458,410	1.5579	0.728	0.719	0.738	0.700	0.738	634,297	0.7227	1.29%
2012-04-19	0	1.550	1.550	1.610	1.550	1.650	260,000	423,440	1.6286	0.719	0.719	0.747	0.719	0.765	560,467	0.7555	-1.27%
2012-04-18	0	1.570	1.570	1.620	1.560	1.570	12,025	18,868	1.5691	0.728	0.728	0.752	0.724	0.728	25,922	0.7279	-4.85%
2012-04-17	0	1.650	1.560	1.650	1.510	1.650	195,000	308,790	1.5835	0.765	0.724	0.765	0.700	0.765	420,350	0.7346	2.48%
2012-04-16	0	1.610	1.600	1.650	-	-	0	0	-	0.747	0.742	0.765	-	-	0	-	0.00%
2012-04-13	0	1.610	1.610	1.640	1.580	1.640	257,300	413,395	1.6067	0.747	0.747	0.761	0.733	0.761	554,646	0.7453	-0.62%
2012-04-12	0	1.620	1.590	1.620	1.590	1.660	746,000	1,233,300	1.6532	0.752	0.738	0.752	0.738	0.770	1,608,108	0.7669	-0.61%
2012-04-11	0	1.630	1.600	1.650	1.600	1.650	1,009,000	1,641,480	1.6268	0.756	0.742	0.765	0.742	0.765	2,175,041	0.7547	-2.40%
2012-04-10	0	1.670	1.610	1.670	1.590	1.680	291,000	472,890	1.6251	0.775	0.747	0.775	0.738	0.779	627,291	0.7539	3.09%
2012-04-05	0	1.620	1.620	1.630	1.550	1.630	204,000	325,260	1.5944	0.752	0.752	0.756	0.719	0.756	439,751	0.7396	3.85%
2012-04-03	0	1.560	1.530	1.590	1.520	1.620	163,000	256,900	1.5761	0.724	0.710	0.738	0.705	0.752	351,369	0.7311	0.00%
2012-04-02	0	1.560	1.490	1.580	-	-	0	0	-	0.724	0.691	0.733	-	-	0	-	0.00%
2012-03-30	0	1.560	1.560	1.600	1.560	1.560	25,000	39,000	1.5600	0.724	0.724	0.742	0.724	0.724	53,891	0.7237	0.00%
2012-03-29	0	1.560	1.560	1.600	1.560	1.590	182,000	286,080	1.5719	0.724	0.724	0.742	0.724	0.738	392,327	0.7292	0.65%
2012-03-28	0	1.550	1.550	1.560	1.530	1.570	171,000	264,100	1.5444	0.719	0.719	0.724	0.710	0.728	368,615	0.7165	-1.27%
2012-03-27	0	1.570	1.560	1.570	1.510	1.580	431,000	674,150	1.5642	0.728	0.724	0.728	0.700	0.733	929,081	0.7256	4.67%
2012-03-26	0	1.500	1.500	1.550	1.500	1.570	652,000	1,002,490	1.5376	0.696	0.696	0.719	0.696	0.728	1,405,478	0.7133	0.00%
2012-03-23	0	1.500	1.480	1.500	1.450	1.540	833,000	1,246,010	1.4958	0.696	0.687	0.696	0.673	0.714	1,795,649	0.6939	-3.85%
2012-03-22	0	1.560	1.560	1.610	1.560	1.650	98,000	157,760	1.6098	0.724	0.724	0.747	0.724	0.765	211,253	0.7468	-5.45%
2012-03-21	0	1.650	1.600	1.650	1.560	1.650	205,000	328,720	1.6035	0.765	0.742	0.765	0.724	0.765	441,906	0.7439	3.12%
2012-03-20	0	1.600	1.600	1.640	1.590	1.610	236,000	379,000	1.6059	0.742	0.742	0.761	0.738	0.747	508,731	0.7450	-1.23%
2012-03-19	0	1.620	1.620	1.670	1.610	1.680	313,925	509,584	1.6233	0.752	0.752	0.775	0.747	0.779	676,709	0.7530	-4.14%
2012-03-16	0	1.690	1.690	1.700	1.660	1.700	259,000	434,670	1.6783	0.784	0.784	0.789	0.770	0.789	558,311	0.7785	0.60%
2012-03-15	0	1.680	1.670	1.680	1.680	1.730	388,000	658,410	1.6969	0.779	0.775	0.779	0.779	0.803	836,389	0.7872	-2.33%
2012-03-14	0	1.720	1.720	1.730	1.710	1.820	1,138,000	1,996,210	1.7541	0.798	0.798	0.803	0.793	0.844	2,453,119	0.8137	0.58%
2012-03-13	0	1.710	1.710	1.730	1.700	1.730	412,000	702,660	1.7055	0.793	0.793	0.803	0.789	0.803	888,124	0.7912	1.79%
2012-03-12	0	1.680	1.670	1.710	1.650	1.720	533,000	899,330	1.6873	0.779	0.775	0.793	0.765	0.798	1,148,956	0.7827	-1.75%
2012-03-09	0	1.710	1.710	1.730	1.690	1.770	359,000	620,390	1.7281	0.793	0.793	0.803	0.784	0.821	773,875	0.8017	-0.58%
2012-03-08	0	1.720	1.710	1.720	1.680	1.770	1,506,400	2,593,779	1.7218	0.798	0.793	0.798	0.779	0.821	3,247,257	0.7988	2.38%
2012-03-07	0	1.680	1.680	1.690	1.620	1.700	208,500	347,980	1.6690	0.779	0.779	0.784	0.752	0.789	449,451	0.7742	0.00%
2012-03-06	0	1.680	1.670	1.690	1.650	1.730	498,000	840,260	1.6873	0.779	0.775	0.784	0.765	0.803	1,073,509	0.7827	-4.00%
2012-03-05	0	1.750	1.740	1.750	1.750	1.840	484,000	862,980	1.7830	0.812	0.807	0.812	0.812	0.854	1,043,330	0.8271	-4.37%
2012-03-02	0	1.830	1.800	1.830	1.700	1.830	1,672,000	2,987,620	1.7869	0.849	0.835	0.849	0.789	0.849	3,604,231	0.8289	5.17%
2012-03-01	0	1.740	1.730	1.750	1.710	1.840	1,686,000	2,956,600	1.7536	0.807	0.803	0.812	0.793	0.854	3,634,410	0.8135	-5.95%
2012-02-29	0	1.850	1.850	1.860	1.820	1.900	1,577,000	2,927,270	1.8562	0.858	0.858	0.863	0.844	0.881	3,399,445	0.8611	-4.64%
2012-02-28	0	1.940	1.930	1.970	1.910	2.020	783,000	1,535,990	1.9617	0.900	0.895	0.914	0.886	0.937	1,687,867	0.9100	-4.90%
2012-02-27	0	2.040	2.000	2.040	1.960	2.100	2,314,000	4,727,410	2.0430	0.946	0.928	0.946	0.909	0.974	4,988,152	0.9477	-0.49%
2012-02-24	0	2.050	2.020	2.050	1.830	2.090	1,792,750	3,464,730	1.9326	0.951	0.937	0.951	0.849	0.970	3,864,525	0.8965	6.77%
2012-02-23	0	1.920	1.910	1.920	1.890	2.040	2,195,000	4,284,000	1.9517	0.891	0.886	0.891	0.877	0.946	4,731,631	0.9054	-1.03%
2012-02-22	0	1.940	1.930	1.950	1.720	2.020	6,380,850	12,197,773	1.9116	0.900	0.895	0.905	0.798	0.937	13,754,819	0.8868	14.12%
2012-02-21	0	1.700	1.700	1.710	1.650	1.710	1,518,000	2,541,160	1.6740	0.789	0.789	0.793	0.765	0.793	3,272,262	0.7766	5.59%
2012-02-20	0	1.610	1.610	1.650	1.600	1.690	2,841,000	4,709,150	1.6576	0.747	0.747	0.765	0.742	0.784	6,124,175	0.7689	2.55%
2012-02-17	0	1.570	1.570	1.600	1.560	1.600	662,000	1,050,690	1.5871	0.728	0.728	0.742	0.724	0.742	1,427,034	0.7363	1.95%
2012-02-16	0	1.540	1.540	1.560	1.530	1.600	529,000	827,330	1.5640	0.714	0.714	0.724	0.710	0.742	1,140,334	0.7255	-2.53%
2012-02-15	0	1.580	1.570	1.590	1.570	1.640	2,405,000	3,856,460	1.6035	0.733	0.728	0.738	0.728	0.761	5,184,315	0.7439	1.94%
2012-02-14	0	1.550	1.550	1.620	1.530	1.610	517,000	817,020	1.5803	0.719	0.719	0.752	0.710	0.747	1,114,466	0.7331	0.65%
2012-02-13	0	1.540	1.540	1.550	1.530	1.600	1,018,000	1,578,390	1.5505	0.714	0.714	0.719	0.710	0.742	2,194,442	0.7193	-7.23%
2012-02-10	0	1.660	1.630	1.660	1.580	1.740	3,079,250	5,175,177	1.6807	0.770	0.756	0.770	0.733	0.807	6,637,756	0.7797	0.61%
2012-02-09	0	1.650	1.640	1.650	1.500	1.680	2,142,000	3,459,210	1.6149	0.765	0.761	0.765	0.696	0.779	4,617,382	0.7492	10.00%
2012-02-08	0	1.500	1.490	1.500	1.450	1.510	1,169,000	1,732,060	1.4817	0.696	0.691	0.696	0.673	0.700	2,519,944	0.6873	5.63%
2012-02-07	0	1.420	1.420	1.430	1.420	1.450	65,392	94,620	1.4470	0.659	0.659	0.663	0.659	0.673	140,962	0.6712	-1.39%
2012-02-06	0	1.440	1.430	1.440	1.400	1.470	308,000	445,360	1.4460	0.668	0.663	0.668	0.649	0.682	663,937	0.6708	2.86%
2012-02-03	0	1.400	1.390	1.400	1.390	1.400	203,025	283,762	1.3977	0.649	0.645	0.649	0.645	0.649	437,649	0.6484	-0.71%
2012-02-02	0	1.410	1.410	1.440	1.400	1.450	349,000	491,380	1.4080	0.654	0.654	0.668	0.649	0.673	752,319	0.6532	0.00%
2012-02-01	0	1.410	1.410	1.450	1.320	1.450	326,500	460,990	1.4119	0.654	0.654	0.673	0.612	0.673	703,817	0.6550	-0.70%
2012-01-31	0	1.420	1.410	1.430	1.410	1.420	30,000	42,400	1.4133	0.659	0.654	0.663	0.654	0.659	64,669	0.6556	1.43%
2012-01-30	0	1.400	1.400	1.430	1.400	1.440	100,075	142,615	1.4251	0.649	0.649	0.663	0.649	0.668	215,726	0.6611	-5.41%
2012-01-27	0	1.480	1.420	1.490	1.420	1.480	136,000	195,310	1.4361	0.687	0.659	0.691	0.659	0.687	293,167	0.6662	1.37%
2012-01-26	0	1.460	1.450	1.490	1.450	1.490	282,100	414,402	1.4690	0.677	0.673	0.691	0.673	0.691	608,106	0.6815	4.29%
2012-01-20	0	1.400	1.390	1.400	1.370	1.400	900,000	1,259,350	1.3993	0.649	0.645	0.649	0.636	0.649	1,940,076	0.6491	2.19%
2012-01-19	0	1.370	1.370	1.380	1.350	1.400	1,062,125	1,470,759	1.3847	0.636	0.636	0.640	0.626	0.649	2,289,560	0.6424	1.48%
2012-01-18	0	1.350	1.330	1.350	1.320	1.410	1,060,000	1,444,510	1.3627	0.626	0.617	0.626	0.612	0.654	2,284,979	0.6322	-2.88%
2012-01-17	0	1.390	1.380	1.400	1.330	1.390	647,750	882,855	1.3630	0.645	0.640	0.649	0.617	0.645	1,396,316	0.6323	2.96%
2012-01-16	0	1.350	1.330	1.370	1.350	1.420	620,000	859,600	1.3865	0.626	0.617	0.636	0.626	0.659	1,336,497	0.6432	-3.57%
2012-01-13	0	1.400	1.390	1.410	1.390	1.400	720,000	1,007,500	1.3993	0.649	0.645	0.654	0.645	0.649	1,552,061	0.6491	1.45%
2012-01-12	0	1.380	1.360	1.380	1.380	1.420	488,000	684,700	1.4031	0.640	0.631	0.640	0.640	0.659	1,051,953	0.6509	-1.43%
2012-01-11	0	1.400	1.350	1.400	1.380	1.400	475,000	661,470	1.3926	0.649	0.626	0.649	0.640	0.649	1,023,929	0.6460	0.00%
2012-01-10	0	1.400	1.390	1.470	1.340	1.490	470,000	664,650	1.4141	0.649	0.645	0.682	0.622	0.691	1,013,151	0.6560	2.94%
2012-01-09	0	1.360	1.290	1.360	1.290	1.380	435,050	582,442	1.3388	0.631	0.598	0.631	0.598	0.640	937,811	0.6211	3.82%
2012-01-06	0	1.310	1.260	1.310	1.260	1.320	572,000	746,570	1.3052	0.608	0.585	0.608	0.585	0.612	1,233,026	0.6055	2.34%
2012-01-05	0	1.280	1.280	1.300	1.280	1.320	660,000	860,580	1.3039	0.594	0.594	0.603	0.594	0.612	1,422,723	0.6049	-0.78%
2012-01-04	0	1.290	1.260	1.290	1.290	1.330	746,175	973,042	1.3040	0.598	0.585	0.598	0.598	0.617	1,608,485	0.6049	0.00%
2012-01-03	0	1.290	1.260	1.300	1.290	1.330	520,000	681,660	1.3109	0.598	0.585	0.603	0.598	0.617	1,120,933	0.6081	0.00%
2011-12-30	0	1.290	1.290	1.310	1.280	1.340	468,000	612,130	1.3080	0.598	0.598	0.608	0.594	0.622	1,008,840	0.6068	-1.53%
2011-12-29	0	1.310	1.280	1.310	1.300	1.320	473,000	620,450	1.3117	0.608	0.594	0.608	0.603	0.612	1,019,618	0.6085	-0.76%
2011-12-28	0	1.320	1.290	1.320	1.280	1.320	488,000	636,360	1.3040	0.612	0.598	0.612	0.594	0.612	1,051,953	0.6049	1.54%
2011-12-23	0	1.300	1.300	1.320	1.280	1.330	738,000	963,000	1.3049	0.603	0.603	0.612	0.594	0.617	1,590,863	0.6053	0.00%
2011-12-22	0	1.300	1.300	1.340	1.290	1.360	536,125	710,898	1.3260	0.603	0.603	0.622	0.598	0.631	1,155,693	0.6151	2.36%
2011-12-21	0	1.270	1.260	1.300	1.260	1.350	615,000	808,120	1.3140	0.589	0.585	0.603	0.585	0.626	1,325,719	0.6096	-2.31%
2011-12-20	0	1.300	1.270	1.300	1.280	1.310	519,000	674,000	1.2987	0.603	0.589	0.603	0.594	0.608	1,118,777	0.6024	0.00%
2011-12-19	0	1.300	1.260	1.300	1.300	1.330	369,625	484,001	1.3094	0.603	0.585	0.603	0.603	0.617	796,779	0.6074	-2.99%
2011-12-16	0	1.340	1.340	1.380	1.300	1.380	658,000	887,510	1.3488	0.622	0.622	0.640	0.603	0.640	1,418,411	0.6257	-2.90%
2011-12-15	0	1.380	1.360	1.380	1.350	1.420	448,000	614,660	1.3720	0.640	0.631	0.640	0.626	0.659	965,727	0.6365	-1.43%
2011-12-14	0	1.400	1.400	1.450	1.400	1.460	250,000	361,310	1.4452	0.649	0.649	0.673	0.649	0.677	538,910	0.6704	-2.78%
2011-12-13	0	1.440	1.400	1.440	1.440	1.450	250,000	362,300	1.4492	0.668	0.649	0.668	0.668	0.673	538,910	0.6723	-0.69%
2011-12-12	0	1.450	1.400	1.450	1.420	1.460	256,000	373,160	1.4577	0.673	0.649	0.673	0.659	0.677	551,844	0.6762	0.00%
2011-12-09	0	1.450	1.430	1.450	1.420	1.450	274,000	395,750	1.4443	0.673	0.663	0.673	0.659	0.673	590,646	0.6700	1.40%
2011-12-08	0	1.430	1.430	1.450	1.420	1.460	430,250	625,052	1.4528	0.663	0.663	0.673	0.659	0.677	927,464	0.6739	-2.72%
2011-12-07	0	1.470	1.460	1.470	1.450	1.480	430,000	630,040	1.4652	0.682	0.677	0.682	0.673	0.687	926,925	0.6797	-0.68%
2011-12-06	0	1.480	1.450	1.480	1.420	1.490	280,000	408,090	1.4575	0.687	0.673	0.687	0.659	0.691	603,579	0.6761	-0.67%
2011-12-05	0	1.490	1.480	1.490	1.480	1.500	317,000	472,740	1.4913	0.691	0.687	0.691	0.687	0.696	683,338	0.6918	-2.61%
2011-12-02	0	1.530	1.500	1.530	1.500	1.550	288,050	439,014	1.5241	0.710	0.696	0.710	0.696	0.719	620,932	0.7070	0.00%
2011-12-01	0	1.530	1.510	1.530	1.500	1.580	1,012,025	1,561,567	1.5430	0.710	0.700	0.710	0.696	0.733	2,181,562	0.7158	1.32%
2011-11-30	0	1.510	1.450	1.510	1.470	1.530	260,075	391,960	1.5071	0.700	0.673	0.700	0.682	0.710	560,628	0.6991	1.34%
2011-11-29	0	1.490	1.450	1.490	1.450	1.500	286,000	423,870	1.4821	0.691	0.673	0.691	0.673	0.696	616,513	0.6875	-0.67%
2011-11-28	0	1.500	1.450	1.500	1.480	1.500	200,000	299,200	1.4960	0.696	0.673	0.696	0.687	0.696	431,128	0.6940	2.04%
2011-11-25	0	1.470	1.420	1.500	1.420	1.500	206,000	300,470	1.4586	0.682	0.659	0.696	0.659	0.696	444,062	0.6766	2.80%
2011-11-24	0	1.430	1.420	1.480	1.420	1.490	206,000	305,810	1.4845	0.663	0.659	0.687	0.659	0.691	444,062	0.6887	-3.38%
2011-11-23	0	1.480	1.450	1.480	1.440	1.500	241,000	356,420	1.4789	0.687	0.673	0.687	0.668	0.696	519,509	0.6861	1.37%
2011-11-22	0	1.460	1.460	1.490	1.450	1.490	258,000	380,540	1.4750	0.677	0.677	0.691	0.673	0.691	556,155	0.6842	-1.35%
2011-11-21	0	1.480	1.450	1.490	1.450	1.500	263,050	391,488	1.4883	0.687	0.673	0.691	0.673	0.696	567,041	0.6904	-1.99%
2011-11-18	0	1.510	1.460	1.510	1.470	1.520	207,613	315,022	1.5174	0.700	0.677	0.700	0.682	0.705	447,539	0.7039	-0.66%
2011-11-17	0	1.520	1.480	1.520	1.480	1.530	294,000	439,210	1.4939	0.705	0.687	0.705	0.687	0.710	633,758	0.6930	1.33%
2011-11-16	0	1.500	1.490	1.500	1.480	1.500	303,000	452,590	1.4937	0.696	0.691	0.696	0.687	0.696	653,159	0.6929	0.67%
2011-11-15	0	1.490	1.490	1.500	1.480	1.510	281,000	421,310	1.4993	0.691	0.691	0.696	0.687	0.700	605,735	0.6955	-0.67%
2011-11-14	0	1.500	1.500	1.540	1.500	1.630	1,036,000	1,582,810	1.5278	0.696	0.696	0.714	0.696	0.756	2,233,244	0.7087	-3.85%
2011-11-11	0	1.560	1.550	1.560	1.530	1.580	310,000	484,790	1.5638	0.724	0.719	0.724	0.710	0.733	668,249	0.7255	2.63%
2011-11-10	0	1.520	1.510	1.540	1.520	1.570	407,000	627,520	1.5418	0.705	0.700	0.714	0.705	0.728	877,346	0.7152	-7.88%
2011-11-09	0	1.650	1.580	1.650	1.600	1.660	230,000	372,910	1.6213	0.765	0.733	0.765	0.742	0.770	495,797	0.7521	5.10%
2011-11-08	0	1.570	1.570	1.600	1.560	1.670	288,075	468,388	1.6259	0.728	0.728	0.742	0.724	0.775	620,986	0.7543	-1.87%
2011-11-07	0	1.600	1.600	1.620	1.600	1.650	391,000	636,780	1.6286	0.742	0.742	0.752	0.742	0.765	842,855	0.7555	0.63%
2011-11-04	0	1.590	1.590	1.610	1.560	1.630	200,392	321,901	1.6064	0.738	0.738	0.747	0.724	0.756	431,973	0.7452	1.92%
2011-11-03	0	1.560	1.550	1.590	1.550	1.610	606,000	959,790	1.5838	0.724	0.719	0.738	0.719	0.747	1,306,318	0.7347	-3.70%
2011-11-02	0	1.620	1.590	1.620	1.570	1.620	546,000	871,340	1.5959	0.752	0.738	0.752	0.728	0.752	1,176,980	0.7403	3.18%
2011-11-01	0	1.570	1.570	1.590	1.570	1.650	235,025	378,929	1.6123	0.728	0.728	0.738	0.728	0.765	506,629	0.7479	-3.68%
2011-10-31	0	1.630	1.610	1.620	1.600	1.780	859,000	1,424,180	1.6580	0.756	0.747	0.752	0.742	0.826	1,851,695	0.7691	-8.43%
2011-10-28	0	1.780	1.770	1.820	1.750	1.900	1,271,200	2,319,806	1.8249	0.826	0.821	0.844	0.812	0.881	2,740,250	0.8466	0.56%
2011-10-27	0	1.770	1.650	1.770	1.490	1.780	3,104,200	4,943,686	1.5926	0.821	0.765	0.821	0.691	0.826	6,691,539	0.7388	18.79%
2011-10-26	0	1.490	1.490	1.500	1.480	1.530	924,575	1,384,633	1.4976	0.691	0.691	0.696	0.687	0.710	1,993,051	0.6947	-1.32%
2011-10-25	0	1.510	1.500	1.510	1.490	1.560	967,000	1,464,870	1.5149	0.700	0.696	0.700	0.691	0.724	2,084,504	0.7027	-1.95%
2011-10-24	0	1.540	1.540	1.550	1.500	1.570	437,000	673,790	1.5419	0.714	0.714	0.719	0.696	0.728	942,015	0.7153	4.76%
2011-10-21	0	1.470	1.460	1.500	1.470	1.500	289,000	429,710	1.4869	0.682	0.677	0.696	0.682	0.696	622,980	0.6898	-2.00%
2011-10-20	0	1.500	1.460	1.500	1.460	1.500	235,500	350,645	1.4889	0.696	0.677	0.696	0.677	0.696	507,653	0.6907	1.35%
2011-10-19	0	1.480	1.460	1.480	1.470	1.500	237,000	353,790	1.4928	0.687	0.677	0.687	0.682	0.696	510,887	0.6925	-1.33%
2011-10-18	0	1.500	1.500	1.510	1.480	1.530	1,038,000	1,556,170	1.4992	0.696	0.696	0.700	0.687	0.710	2,237,555	0.6955	-3.85%
2011-10-17	0	1.560	1.560	1.590	1.560	1.590	654,000	1,025,030	1.5673	0.724	0.724	0.738	0.724	0.738	1,409,789	0.7271	0.65%
2011-10-14	0	1.550	1.540	1.550	1.510	1.600	1,691,000	2,618,660	1.5486	0.719	0.714	0.719	0.700	0.742	3,645,188	0.7184	-4.91%
2011-10-13	0	1.630	1.660	1.670	1.560	1.680	1,630,000	2,668,970	1.6374	0.756	0.770	0.775	0.724	0.779	3,513,694	0.7596	5.16%
2011-10-12	0	1.550	1.530	1.550	1.510	1.580	610,300	947,860	1.5531	0.719	0.710	0.719	0.700	0.733	1,315,587	0.7205	2.65%
2011-10-11	0	1.510	1.460	1.530	1.510	1.590	622,775	968,430	1.5550	0.700	0.677	0.710	0.700	0.738	1,342,479	0.7214	-2.58%
2011-10-10	0	1.550	1.550	1.640	1.500	1.600	293,000	450,060	1.5360	0.719	0.719	0.761	0.696	0.742	631,603	0.7126	-1.27%
2011-10-07	0	1.570	1.540	1.570	1.500	1.600	470,260	735,933	1.5649	0.728	0.714	0.728	0.696	0.742	1,013,712	0.7260	4.67%
2011-10-06	0	1.500	1.500	1.570	1.450	1.560	333,025	507,426	1.5237	0.696	0.696	0.728	0.673	0.724	717,882	0.7068	3.45%
2011-10-04	0	1.450	1.450	1.500	1.390	1.550	414,000	626,270	1.5127	0.673	0.673	0.696	0.645	0.719	892,435	0.7018	-3.33%
2011-10-03	0	1.500	1.390	1.500	1.390	1.500	287,000	420,040	1.4636	0.696	0.645	0.696	0.645	0.696	618,669	0.6789	-5.06%
2011-09-30	0	1.580	1.550	1.580	1.480	1.580	108,625	166,416	1.5320	0.733	0.719	0.733	0.687	0.733	234,156	0.7107	-1.25%
2011-09-28	0	1.600	1.600	1.680	1.580	1.680	264,000	432,480	1.6382	0.742	0.742	0.779	0.733	0.779	569,089	0.7600	-1.84%
2011-09-27	0	1.630	1.560	1.630	1.550	1.650	469,050	754,146	1.6078	0.756	0.724	0.756	0.719	0.765	1,011,103	0.7459	6.54%
2011-09-26	0	1.530	1.530	1.540	1.480	1.560	501,000	767,930	1.5328	0.710	0.710	0.714	0.687	0.724	1,079,976	0.7111	2.00%
2011-09-23	0	1.500	1.500	1.570	1.300	1.600	382,826	579,556	1.5139	0.696	0.696	0.728	0.603	0.742	825,235	0.7023	7.91%
2011-09-22	0	1.390	1.390	1.400	1.350	1.560	833,000	1,224,470	1.4700	0.645	0.645	0.649	0.626	0.724	1,795,649	0.6819	-10.90%
2011-09-21	0	1.560	1.560	1.590	1.520	1.600	710,000	1,085,760	1.5292	0.724	0.724	0.738	0.705	0.742	1,530,505	0.7094	2.63%
2011-09-20	0	1.520	1.520	1.600	1.500	1.640	249,175	403,000	1.6173	0.705	0.705	0.742	0.696	0.761	537,132	0.7503	-7.32%
2011-09-19	0	1.640	1.630	1.640	1.660	1.660	200,000	332,000	1.6600	0.761	0.756	0.761	0.770	0.770	431,128	0.7701	-1.20%
2011-09-16	0	1.660	1.650	1.680	1.660	1.720	349,000	592,580	1.6979	0.770	0.765	0.779	0.770	0.798	752,319	0.7877	-2.92%
2011-09-15	0	1.710	1.650	1.710	1.630	1.760	220,000	374,740	1.7034	0.793	0.765	0.793	0.756	0.816	474,241	0.7902	-1.72%
2011-09-14	0	1.740	1.590	1.740	1.750	1.760	220,000	385,200	1.7509	0.807	0.738	0.807	0.812	0.816	474,241	0.8122	-0.57%
2011-09-12	0	1.750	1.630	1.760	1.720	1.750	137,000	238,790	1.7430	0.812	0.756	0.816	0.798	0.812	295,323	0.8086	-0.57%
2011-09-09	0	1.760	1.750	1.800	1.730	1.760	118,000	207,330	1.7570	0.816	0.812	0.835	0.803	0.816	254,366	0.8151	0.00%
2011-09-08	0	1.760	1.750	1.790	1.750	1.800	39,000	69,700	1.7872	0.816	0.812	0.830	0.812	0.835	84,070	0.8291	2.33%
2011-09-07	0	1.720	1.720	1.730	1.700	1.760	516,685	896,651	1.7354	0.798	0.798	0.803	0.789	0.816	1,113,787	0.8050	1.18%
2011-09-06	0	1.700	1.680	1.710	1.650	1.700	172,075	290,993	1.6911	0.789	0.779	0.793	0.765	0.789	370,932	0.7845	0.00%
2011-09-05	0	1.700	1.700	1.720	1.690	1.720	297,000	505,920	1.7034	0.789	0.789	0.798	0.784	0.798	640,225	0.7902	-3.41%
2011-09-02	0	1.760	1.730	1.760	1.730	1.790	428,000	750,770	1.7541	0.816	0.803	0.816	0.803	0.830	922,614	0.8137	-3.83%
2011-09-01	0	1.830	1.750	1.840	1.740	1.860	1,200,625	2,160,915	1.7998	0.849	0.812	0.854	0.807	0.863	2,588,116	0.8349	-1.08%
2011-08-31	0	1.850	1.830	1.850	1.810	1.860	268,000	495,375	1.8484	0.858	0.849	0.858	0.840	0.863	577,712	0.8575	-1.60%
2011-08-30	0	1.880	1.880	1.890	1.860	1.900	366,500	688,065	1.8774	0.872	0.872	0.877	0.863	0.881	790,042	0.8709	0.53%
2011-08-29	0	1.870	1.870	1.900	1.850	1.900	497,000	934,410	1.8801	0.867	0.867	0.881	0.858	0.881	1,071,353	0.8722	2.75%
2011-08-26	0	1.820	1.830	1.850	1.820	1.960	1,386,250	2,589,865	1.8683	0.844	0.849	0.858	0.844	0.909	2,988,257	0.8667	-5.70%
2011-08-25	0	1.930	1.900	1.940	1.880	1.960	545,000	1,059,800	1.9446	0.895	0.881	0.900	0.872	0.909	1,174,824	0.9021	3.21%
2011-08-24	0	1.870	1.860	1.900	1.860	1.900	729,500	1,362,685	1.8680	0.867	0.863	0.881	0.863	0.881	1,572,540	0.8666	-2.60%
2011-08-23	0	1.920	1.900	1.920	1.850	2.000	2,514,000	4,777,140	1.9002	0.891	0.881	0.891	0.858	0.928	5,419,280	0.8815	3.78%
2011-08-22	0	1.850	1.840	1.890	1.820	2.000	808,250	1,539,460	1.9047	0.858	0.854	0.877	0.844	0.928	1,742,296	0.8836	-9.31%
2011-08-19	0	2.040	2.000	2.040	2.000	2.080	428,500	869,852	2.0300	0.946	0.928	0.946	0.928	0.965	923,692	0.9417	-3.32%
2011-08-18	0	2.110	2.050	2.110	2.060	2.170	102,000	217,230	2.1297	0.979	0.951	0.979	0.956	1.007	219,875	0.9880	0.00%
2011-08-17	0	2.110	2.110	2.170	2.080	2.160	654,000	1,400,760	2.1418	0.979	0.979	1.007	0.965	1.002	1,409,789	0.9936	0.48%
2011-08-16	0	2.100	2.080	2.100	2.090	2.200	427,050	913,353	2.1387	0.974	0.965	0.974	0.970	1.021	920,566	0.9922	0.00%
2011-08-15	0	2.100	2.100	2.120	2.050	2.150	1,313,600	2,753,149	2.0959	0.974	0.974	0.983	0.951	0.997	2,831,649	0.9723	-2.33%
2011-08-12	0	2.150	2.100	2.150	2.130	2.200	276,200	597,670	2.1639	0.997	0.974	0.997	0.988	1.021	595,388	1.0038	0.94%
2011-08-11	0	2.130	2.130	2.150	2.100	2.150	31,000	66,100	2.1323	0.988	0.988	0.997	0.974	0.997	66,825	0.9892	-2.74%
2011-08-10	0	2.190	2.160	2.190	2.160	2.240	134,250	294,550	2.1940	1.016	1.002	1.016	1.002	1.039	289,395	1.0178	1.86%
2011-08-09	0	2.150	2.150	2.180	2.020	2.200	529,000	1,147,190	2.1686	0.997	0.997	1.011	0.937	1.021	1,140,334	1.0060	-1.83%
2011-08-08	0	2.190	2.160	2.190	2.160	2.300	614,000	1,339,480	2.1816	1.016	1.002	1.016	1.002	1.067	1,323,563	1.0120	-4.78%
2011-08-05	0	2.300	2.250	2.300	2.200	2.350	461,000	1,037,430	2.2504	1.067	1.044	1.067	1.021	1.090	993,750	1.0440	-4.17%
2011-08-04	0	2.400	2.400	2.500	2.400	2.500	281,025	685,998	2.4411	1.113	1.113	1.160	1.113	1.160	605,789	1.1324	-2.83%
2011-08-03	0	2.470	2.470	2.490	2.470	2.570	433,500	1,088,360	2.5106	1.146	1.146	1.155	1.146	1.192	934,470	1.1647	-4.63%
2011-08-02	0	2.590	2.570	2.590	2.590	2.680	251,425	654,633	2.6037	1.201	1.192	1.201	1.201	1.243	541,982	1.2079	-4.78%
2011-08-01	0	2.720	2.690	2.750	2.680	2.730	135,000	365,010	2.7038	1.262	1.248	1.276	1.243	1.266	291,011	1.2543	0.74%
2011-07-29	0	2.700	2.690	2.730	2.680	2.750	108,850	295,464	2.7144	1.253	1.248	1.266	1.243	1.276	234,641	1.2592	0.75%
2011-07-28	0	2.680	2.660	2.700	2.650	2.710	66,000	177,680	2.6921	1.243	1.234	1.253	1.229	1.257	142,272	1.2489	1.13%
2011-07-27	0	2.650	2.650	2.700	2.650	2.700	109,000	294,110	2.6983	1.229	1.229	1.253	1.229	1.253	234,965	1.2517	-1.85%
2011-07-26	0	2.700	2.670	2.700	2.690	2.700	128,175	345,845	2.6982	1.253	1.239	1.253	1.248	1.253	276,299	1.2517	-1.82%
2011-07-25	0	2.750	2.690	2.750	2.750	2.750	1,000	2,750	2.7500	1.276	1.248	1.276	1.276	1.276	2,156	1.2757	0.00%
2011-07-22	0	2.750	2.680	2.690	2.650	2.790	1,055,452	2,858,710	2.7085	1.276	1.243	1.248	1.229	1.294	2,275,175	1.2565	0.00%
2011-07-21	0	2.750	2.730	2.750	2.730	2.790	193,050	529,716	2.7439	1.276	1.266	1.276	1.266	1.294	416,146	1.2729	-0.72%
2011-07-20	0	2.770	2.760	2.800	2.770	2.870	235,000	661,550	2.8151	1.285	1.280	1.299	1.285	1.331	506,576	1.3059	-2.12%
2011-07-19	0	2.830	2.780	2.850	2.830	2.830	30,000	84,900	2.8300	1.313	1.290	1.322	1.313	1.313	64,669	1.3128	0.35%
2011-07-18	0	2.820	2.790	2.870	2.780	2.830	304,000	856,560	2.8176	1.308	1.294	1.331	1.290	1.313	655,315	1.3071	-2.42%
2011-07-15	0	2.890	2.830	2.890	2.830	2.890	40,000	113,550	2.8388	1.341	1.313	1.341	1.313	1.341	86,226	1.3169	-0.69%
2011-07-14	0	2.910	2.920	2.940	2.830	2.930	24,000	69,060	2.8775	1.350	1.355	1.364	1.313	1.359	51,735	1.3349	-1.69%
2011-07-13	0	2.960	2.930	2.960	2.900	3.040	185,000	553,130	2.9899	1.373	1.359	1.373	1.345	1.410	398,793	1.3870	-1.00%
2011-07-12	0	2.990	2.990	3.050	2.990	3.060	108,000	327,820	3.0354	1.387	1.387	1.415	1.387	1.420	232,809	1.4081	-4.17%
2011-07-11	0	3.120	3.060	3.120	3.160	3.160	19,025	60,115	3.1598	1.447	1.420	1.447	1.466	1.466	41,011	1.4658	-1.27%
2011-07-08	0	3.160	3.140	3.160	3.160	3.230	51,000	163,420	3.2043	1.466	1.457	1.466	1.466	1.498	109,938	1.4865	-0.32%
2011-07-07	0	3.170	3.120	3.180	3.170	3.290	31,000	98,900	3.1903	1.471	1.447	1.475	1.471	1.526	66,825	1.4800	0.32%
2011-07-06	0	3.160	3.100	3.170	3.100	3.190	408,000	1,278,240	3.1329	1.466	1.438	1.471	1.438	1.480	879,501	1.4534	-4.24%
2011-07-05	0	3.300	3.250	3.300	3.250	3.300	474,000	1,542,230	3.2536	1.531	1.508	1.531	1.508	1.531	1,021,774	1.5094	2.48%
2011-07-04	0	3.220	3.220	3.250	3.150	3.250	193,385	624,294	3.2282	1.494	1.494	1.508	1.461	1.508	416,869	1.4976	3.54%
2011-06-30	0	3.110	3.000	3.110	3.110	3.110	25,000	77,750	3.1100	1.443	1.392	1.443	1.443	1.443	53,891	1.4427	0.32%
2011-06-29	0	3.100	3.100	3.110	3.060	3.120	414,000	1,270,610	3.0691	1.438	1.438	1.443	1.420	1.447	892,435	1.4238	-0.32%
2011-06-28	0	3.110	3.040	3.110	2.890	3.120	512,000	1,541,730	3.0112	1.443	1.410	1.443	1.341	1.447	1,103,688	1.3969	8.36%
2011-06-27	0	2.870	2.870	2.900	2.760	2.900	182,000	518,070	2.8465	1.331	1.331	1.345	1.280	1.345	392,327	1.3205	1.41%
2011-06-24	0	2.830	2.830	2.870	2.800	2.930	424,261	1,221,836	2.8799	1.313	1.313	1.331	1.299	1.359	914,554	1.3360	1.07%
2011-06-23	0	2.800	2.800	2.850	2.800	2.880	526,000	1,483,040	2.8195	1.299	1.299	1.322	1.299	1.336	1,133,867	1.3079	-1.41%
2011-06-22	0	2.840	2.830	2.890	2.800	2.890	127,000	359,860	2.8335	1.317	1.313	1.341	1.299	1.341	273,766	1.3145	1.07%
2011-06-21	0	2.810	2.800	2.850	2.800	2.830	155,500	436,200	2.8051	1.304	1.299	1.322	1.299	1.313	335,202	1.3013	0.36%
2011-06-20	0	2.800	2.790	2.860	2.700	2.800	297,350	830,110	2.7917	1.299	1.294	1.327	1.253	1.299	640,980	1.2951	-0.71%
2011-06-17	0	2.820	2.750	2.820	2.750	2.850	729,000	2,053,530	2.8169	1.308	1.276	1.308	1.276	1.322	1,571,462	1.3068	1.08%
2011-06-16	0	2.790	2.790	2.820	2.790	2.850	320,000	898,450	2.8077	1.294	1.294	1.308	1.294	1.322	689,805	1.3025	-2.11%
2011-06-15	0	2.850	2.850	2.870	2.850	2.900	226,250	644,962	2.8507	1.322	1.322	1.331	1.322	1.345	487,714	1.3224	0.71%
2011-06-14	0	2.830	2.810	2.850	2.810	2.860	108,000	307,460	2.8469	1.313	1.304	1.322	1.304	1.327	232,809	1.3207	-0.35%
2011-06-13	0	2.840	2.810	2.840	2.780	2.900	217,050	611,728	2.8184	1.317	1.304	1.317	1.290	1.345	467,882	1.3074	-1.39%
2011-06-10	0	2.880	2.880	3.000	2.880	2.900	138,000	397,670	2.8817	1.336	1.336	1.392	1.336	1.345	297,478	1.3368	-1.03%
2011-06-09	0	2.910	2.900	2.920	2.910	2.940	326,000	953,230	2.9240	1.350	1.345	1.355	1.350	1.364	702,739	1.3564	-1.36%
2011-06-08	0	2.950	2.950	3.000	2.950	3.040	403,000	1,205,720	2.9919	1.369	1.369	1.392	1.369	1.410	868,723	1.3879	-3.59%
2011-06-07	0	3.060	3.020	3.100	3.030	3.100	144,000	441,180	3.0638	1.420	1.401	1.438	1.406	1.438	310,412	1.4213	0.00%
2011-06-03	0	3.060	3.060	3.110	3.060	3.200	28,000	86,610	3.0932	1.420	1.420	1.443	1.420	1.484	60,358	1.4349	-1.92%
2011-06-02	0	3.120	3.080	3.120	3.080	3.120	7,000	21,720	3.1029	1.447	1.429	1.447	1.429	1.447	15,089	1.4394	1.30%
2011-06-01	0	3.080	3.070	3.150	3.080	3.150	332,000	1,037,370	3.1246	1.429	1.424	1.461	1.429	1.461	715,673	1.4495	-1.28%
2011-05-31	0	3.120	3.120	3.150	3.080	3.150	190,000	595,860	3.1361	1.447	1.447	1.461	1.429	1.461	409,572	1.4548	1.96%
2011-05-30	0	3.060	3.050	3.070	3.050	3.150	812,000	2,498,890	3.0775	1.420	1.415	1.424	1.415	1.461	1,750,380	1.4276	-2.86%
2011-05-27	0	3.150	3.150	3.170	3.150	3.200	299,000	946,780	3.1665	1.461	1.461	1.471	1.461	1.484	644,537	1.4689	0.89%
2011-05-26	0	3.200	3.180	3.200	3.190	3.240	199,000	637,830	3.2052	1.448	1.439	1.448	1.444	1.466	439,670	1.4507	0.63%
2011-05-25	0	3.180	3.180	3.200	3.180	3.210	166,000	530,260	3.1943	1.439	1.439	1.448	1.439	1.453	366,760	1.4458	-0.93%
2011-05-24	0	3.210	3.200	3.230	3.200	3.210	86,000	275,330	3.2015	1.453	1.448	1.462	1.448	1.453	190,008	1.4490	0.94%
2011-05-23	0	3.180	3.170	3.190	3.180	3.200	206,000	655,970	3.1843	1.439	1.435	1.444	1.439	1.448	455,136	1.4413	-0.31%
2011-05-20	0	3.190	3.170	3.200	3.180	3.250	189,000	607,330	3.2134	1.444	1.435	1.448	1.439	1.471	417,576	1.4544	-2.15%
2011-05-19	0	3.260	3.250	3.270	3.210	3.300	60,000	195,090	3.2515	1.476	1.471	1.480	1.453	1.494	132,564	1.4717	-1.21%
2011-05-18	0	3.300	3.280	3.300	3.250	3.300	120,200	394,330	3.2806	1.494	1.485	1.494	1.471	1.494	265,569	1.4848	1.54%
2011-05-17	0	3.250	3.230	3.250	3.170	3.260	313,000	1,005,580	3.2127	1.471	1.462	1.471	1.435	1.476	691,541	1.4541	2.85%
2011-05-16	0	3.160	3.160	3.170	3.160	3.240	460,000	1,471,450	3.1988	1.430	1.430	1.435	1.430	1.466	1,016,322	1.4478	-2.77%
2011-05-13	0	3.250	3.250	3.260	3.250	3.300	363,000	1,184,870	3.2641	1.471	1.471	1.476	1.471	1.494	802,011	1.4774	-1.52%
2011-05-12	0	3.300	3.280	3.300	3.270	3.330	131,225	431,466	3.2880	1.494	1.485	1.494	1.480	1.507	289,928	1.4882	0.61%
2011-05-11	0	3.280	3.280	3.300	3.260	3.360	237,075	777,741	3.2806	1.485	1.485	1.494	1.476	1.521	523,793	1.4848	0.00%
2011-05-09	0	3.280	3.230	3.300	3.200	3.290	1,065,127	3,439,208	3.2289	1.485	1.462	1.494	1.448	1.489	2,353,287	1.4614	-0.30%
2011-05-06	0	3.290	3.250	3.290	3.250	3.300	250,250	824,322	3.2940	1.489	1.471	1.489	1.471	1.494	552,901	1.4909	1.23%
2011-05-05	0	3.250	3.250	3.280	3.250	3.300	795,250	2,590,520	3.2575	1.471	1.471	1.485	1.471	1.494	1,757,022	1.4744	-0.31%
2011-05-04	0	3.260	3.250	3.260	3.240	3.310	411,000	1,347,690	3.2791	1.476	1.471	1.476	1.466	1.498	908,062	1.4841	-2.98%
2011-05-03	0	3.360	3.320	3.370	3.270	3.450	431,000	1,454,700	3.3752	1.521	1.503	1.525	1.480	1.562	952,250	1.5276	-2.89%
2011-04-29	0	3.460	3.450	3.470	3.430	3.630	279,000	972,575	3.4859	1.566	1.562	1.571	1.552	1.643	616,421	1.5778	-1.98%
2011-04-28	0	3.530	3.510	3.530	3.500	3.560	408,000	1,445,440	3.5427	1.598	1.589	1.598	1.584	1.611	901,433	1.6035	-0.28%
2011-04-27	0	3.540	3.540	3.560	3.470	3.600	696,375	2,472,926	3.5511	1.602	1.602	1.611	1.571	1.629	1,538,568	1.6073	-1.12%
2011-04-26	0	3.580	3.550	3.590	3.520	3.580	193,000	682,070	3.5340	1.620	1.607	1.625	1.593	1.620	426,413	1.5996	-0.28%
2011-04-21	0	3.590	3.580	3.590	3.560	3.620	828,000	2,962,745	3.5782	1.625	1.620	1.625	1.611	1.638	1,829,380	1.6195	1.13%
2011-04-20	0	3.550	3.550	3.560	3.500	3.590	509,000	1,804,830	3.5458	1.607	1.607	1.611	1.584	1.625	1,124,582	1.6049	0.00%
2011-04-19	0	3.550	3.510	3.560	3.480	3.560	301,000	1,052,210	3.4957	1.607	1.589	1.611	1.575	1.611	665,028	1.5822	0.85%
2011-04-18	0	3.520	3.520	3.530	3.480	3.540	194,000	681,930	3.5151	1.593	1.593	1.598	1.575	1.602	428,623	1.5910	-0.28%
2011-04-15	0	3.530	3.510	3.530	3.510	3.640	602,000	2,144,650	3.5625	1.598	1.589	1.598	1.589	1.648	1,330,056	1.6125	-1.12%
2011-04-14	0	3.570	3.570	3.580	3.550	3.600	1,887,025	6,788,558	3.5975	1.616	1.616	1.620	1.607	1.629	4,169,185	1.6283	-0.83%
2011-04-13	0	3.600	3.590	3.600	3.550	3.610	391,000	1,407,370	3.5994	1.629	1.625	1.629	1.607	1.634	863,874	1.6291	0.00%
2011-04-12	0	3.600	3.570	3.600	3.560	3.600	197,000	707,530	3.5915	1.629	1.616	1.629	1.611	1.629	435,251	1.6256	-1.10%
2011-04-11	0	3.640	3.650	3.680	3.600	3.720	718,000	2,625,290	3.6564	1.648	1.652	1.666	1.629	1.684	1,586,346	1.6549	-4.71%
2011-04-08	0	3.820	3.760	3.830	3.760	3.820	306,025	1,163,032	3.8004	1.729	1.702	1.734	1.702	1.729	676,130	1.7201	1.87%
2011-04-07	0	3.750	3.700	3.790	3.750	3.850	289,000	1,104,430	3.8216	1.697	1.675	1.715	1.697	1.743	638,515	1.7297	-0.53%
2011-04-06	0	3.770	3.770	3.810	3.670	3.850	224,000	849,830	3.7939	1.706	1.706	1.724	1.661	1.743	494,905	1.7172	-1.82%
2011-04-04	0	3.840	3.780	3.840	3.550	3.850	1,640,175	6,211,546	3.7871	1.738	1.711	1.738	1.607	1.743	3,623,796	1.7141	7.87%
2011-04-01	0	3.560	3.550	3.560	3.520	3.650	464,000	1,652,270	3.5609	1.611	1.607	1.611	1.593	1.652	1,025,160	1.6117	-2.47%
2011-03-31	0	3.650	3.650	3.680	3.540	3.650	112,375	403,286	3.5888	1.652	1.652	1.666	1.602	1.652	248,281	1.6243	2.24%
2011-03-30	0	3.570	3.570	3.620	3.500	3.660	292,000	1,035,050	3.5447	1.616	1.616	1.638	1.584	1.657	645,144	1.6044	0.28%
2011-03-29	0	3.560	3.560	3.590	3.550	3.590	106,625	381,116	3.5744	1.611	1.611	1.625	1.607	1.625	235,577	1.6178	-0.56%
2011-03-28	0	3.580	3.580	3.620	3.580	3.670	190,000	686,310	3.6122	1.620	1.620	1.638	1.620	1.661	419,785	1.6349	0.85%
2011-03-25	0	3.550	3.540	3.620	3.490	3.620	255,250	903,258	3.5387	1.607	1.602	1.638	1.580	1.638	563,948	1.6017	1.14%
2011-03-24	0	3.510	3.500	3.550	3.470	3.560	271,000	951,270	3.5102	1.589	1.584	1.607	1.571	1.611	598,746	1.5888	0.29%
2011-03-23	0	3.500	3.480	3.500	3.470	3.520	243,500	852,985	3.5030	1.584	1.575	1.584	1.571	1.593	537,988	1.5855	0.00%
2011-03-22	0	3.500	3.470	3.500	3.450	3.540	203,000	706,980	3.4827	1.584	1.571	1.584	1.562	1.602	448,507	1.5763	-0.57%
2011-03-21	0	3.520	3.510	3.580	3.350	3.570	515,000	1,793,220	3.4820	1.593	1.589	1.620	1.516	1.616	1,137,839	1.5760	2.92%
2011-03-18	0	3.420	3.420	3.440	3.350	3.500	346,000	1,196,920	3.4593	1.548	1.548	1.557	1.516	1.584	764,451	1.5657	2.09%
2011-03-17	0	3.350	3.350	3.380	3.320	3.400	114,827	386,241	3.3637	1.516	1.516	1.530	1.503	1.539	253,698	1.5224	-3.18%
2011-03-16	0	3.460	3.460	3.480	3.460	3.500	148,000	516,730	3.4914	1.566	1.566	1.575	1.566	1.584	326,991	1.5803	-0.86%
2011-03-15	0	3.490	3.490	3.500	3.460	3.550	290,275	1,014,661	3.4955	1.580	1.580	1.584	1.566	1.607	641,332	1.5821	-2.51%
2011-03-14	0	3.580	3.570	3.580	3.520	3.660	739,425	2,657,679	3.5943	1.620	1.616	1.620	1.593	1.657	1,633,682	1.6268	-2.45%
2011-03-11	0	3.670	3.660	3.680	3.640	3.760	442,500	1,624,400	3.6710	1.661	1.657	1.666	1.648	1.702	977,658	1.6615	-1.61%
2011-03-10	0	3.730	3.730	3.740	3.720	3.760	69,000	257,660	3.7342	1.688	1.688	1.693	1.684	1.702	152,448	1.6901	-0.80%
2011-03-09	0	3.760	3.740	3.760	3.720	3.790	425,750	1,593,552	3.7429	1.702	1.693	1.702	1.684	1.715	940,650	1.6941	-2.34%
2011-03-08	0	3.850	3.830	3.860	3.740	3.960	175,000	679,220	3.8813	1.743	1.734	1.747	1.693	1.792	386,644	1.7567	-1.03%
2011-03-07	0	3.890	3.850	3.890	3.800	3.910	83,000	320,170	3.8575	1.761	1.743	1.761	1.720	1.770	183,380	1.7459	-0.26%
2011-03-04	0	3.900	3.880	3.900	3.870	3.960	175,897	686,512	3.9029	1.765	1.756	1.765	1.752	1.792	388,626	1.7665	-1.27%
2011-03-03	0	3.950	3.890	3.950	3.850	3.950	1,276,000	4,982,510	3.9048	1.788	1.761	1.788	1.743	1.788	2,819,189	1.7674	1.80%
2011-03-02	0	3.880	3.860	3.880	3.870	3.950	535,325	2,087,724	3.8999	1.756	1.747	1.756	1.752	1.788	1,182,745	1.7652	-1.52%
2011-03-01	0	3.940	3.910	3.950	3.890	3.980	755,000	2,973,050	3.9378	1.783	1.770	1.788	1.761	1.801	1,668,094	1.7823	2.34%
2011-02-28	0	3.850	3.700	3.900	3.850	3.900	351,000	1,307,052	3.7238	1.743	1.675	1.765	1.743	1.765	775,498	1.6854	4.05%
2011-02-25	0	3.700	3.700	3.800	3.680	3.730	454,127	1,682,723	3.7054	1.675	1.675	1.720	1.666	1.688	1,003,346	1.6771	-1.60%
2011-02-24	0	3.760	3.750	3.840	3.710	3.760	2,895,000	10,888,010	3.7610	1.702	1.697	1.738	1.679	1.702	6,396,201	1.7023	1.35%
2011-02-23	0	3.710	3.710	3.730	3.700	3.750	49,025	182,631	3.7253	1.679	1.679	1.688	1.675	1.697	108,316	1.6861	-1.07%
2011-02-22	0	3.750	3.720	3.750	3.710	3.840	55,000	205,770	3.7413	1.697	1.684	1.697	1.679	1.738	121,517	1.6933	-1.57%
2011-02-21	0	3.810	3.780	3.810	3.700	3.810	599,000	2,273,330	3.7952	1.724	1.711	1.724	1.675	1.724	1,323,428	1.7178	-1.80%
2011-02-18	0	3.880	3.850	3.880	3.810	3.890	91,000	348,493	3.8296	1.756	1.743	1.756	1.724	1.761	201,055	1.7333	-0.26%
2011-02-17	0	3.890	3.860	3.890	3.870	3.940	67,000	261,360	3.9009	1.761	1.747	1.761	1.752	1.783	148,030	1.7656	0.52%
2011-02-16	0	3.870	3.870	3.900	3.860	3.980	246,000	963,860	3.9181	1.752	1.752	1.765	1.747	1.801	543,511	1.7734	-2.03%
2011-02-15	0	3.950	3.930	3.950	3.920	4.000	204,500	809,675	3.9593	1.788	1.779	1.788	1.774	1.810	451,821	1.7920	-2.23%
2011-02-14	0	4.040	4.010	4.040	3.970	4.050	340,000	1,365,510	4.0162	1.829	1.815	1.829	1.797	1.833	751,195	1.8178	4.12%
2011-02-11	0	3.880	3.880	3.900	3.870	3.930	242,625	943,213	3.8875	1.756	1.756	1.765	1.752	1.779	536,055	1.7595	-1.27%
2011-02-10	0	3.930	3.930	3.970	3.910	3.990	217,525	861,338	3.9597	1.779	1.779	1.797	1.770	1.806	480,599	1.7922	-2.00%
2011-02-09	0	4.010	3.990	4.010	3.970	4.060	321,000	1,281,670	3.9927	1.815	1.806	1.815	1.797	1.838	709,216	1.8072	-2.20%
2011-02-08	0	4.100	4.070	4.100	4.050	4.100	291,000	1,183,990	4.0687	1.856	1.842	1.856	1.833	1.856	642,934	1.8415	-2.38%
2011-02-07	0	4.200	4.190	4.230	4.170	4.250	374,000	1,568,050	4.1926	1.901	1.896	1.915	1.887	1.924	826,314	1.8976	-0.94%
2011-02-02	0	4.240	4.200	4.300	4.200	4.260	83,000	350,220	4.2195	1.919	1.901	1.946	1.901	1.928	183,380	1.9098	1.44%
2011-02-01	0	4.180	4.180	4.200	4.170	4.230	3,074,000	12,912,970	4.2007	1.892	1.892	1.901	1.887	1.915	6,791,683	1.9013	-0.71%
2011-01-31	0	4.210	4.210	4.270	4.120	4.250	560,325	2,363,562	4.2182	1.905	1.905	1.933	1.865	1.924	1,237,980	1.9092	0.72%
2011-01-28	0	4.180	4.150	4.190	4.140	4.220	516,123	2,153,189	4.1719	1.892	1.878	1.896	1.874	1.910	1,140,320	1.8882	-1.18%
2011-01-27	0	4.230	4.210	4.230	4.190	4.280	923,500	3,906,170	4.2297	1.915	1.905	1.915	1.896	1.937	2,040,377	1.9144	-0.70%
2011-01-26	0	4.260	4.260	4.280	4.240	4.330	1,297,000	5,518,220	4.2546	1.928	1.928	1.937	1.919	1.960	2,865,586	1.9257	-1.62%
2011-01-25	0	4.330	4.330	4.360	4.320	4.430	752,250	3,285,668	4.3678	1.960	1.960	1.973	1.955	2.005	1,662,018	1.9769	-1.59%
2011-01-24	0	4.400	4.330	4.400	4.300	4.550	2,021,125	8,944,334	4.4254	1.991	1.960	1.991	1.946	2.059	4,465,465	2.0030	2.09%
2011-01-21	0	4.310	4.300	4.350	4.270	4.400	1,496,250	6,499,490	4.3439	1.951	1.946	1.969	1.933	1.991	3,305,808	1.9661	2.62%
2011-01-20	0	4.200	4.200	4.210	4.160	4.270	1,416,500	5,979,480	4.2213	1.901	1.901	1.905	1.883	1.933	3,129,609	1.9106	-1.18%
2011-01-19	0	4.250	4.250	4.290	4.200	4.280	637,075	2,709,931	4.2537	1.924	1.924	1.942	1.901	1.937	1,407,551	1.9253	1.19%
2011-01-18	0	4.200	4.200	4.240	4.180	4.250	237,750	1,001,293	4.2115	1.901	1.901	1.919	1.892	1.924	525,284	1.9062	-0.94%
2011-01-17	0	4.240	4.180	4.240	4.170	4.330	768,500	3,235,110	4.2096	1.919	1.892	1.919	1.887	1.960	1,697,921	1.9053	0.71%
2011-01-14	0	4.210	4.190	4.210	4.140	4.250	369,225	1,552,831	4.2056	1.905	1.896	1.905	1.874	1.924	815,764	1.9035	0.96%
2011-01-13	0	4.170	4.120	4.170	4.060	4.220	463,000	1,914,320	4.1346	1.887	1.865	1.887	1.838	1.910	1,022,950	1.8714	-0.71%
2011-01-12	0	4.200	4.190	4.250	4.170	4.290	176,125	745,090	4.2305	1.901	1.896	1.924	1.887	1.942	389,130	1.9148	-0.71%
2011-01-11	0	4.230	4.160	4.230	4.130	4.290	849,050	3,554,056	4.1859	1.915	1.883	1.915	1.869	1.942	1,875,888	1.8946	-1.40%
2011-01-10	0	4.290	4.220	4.290	4.120	4.330	1,356,750	5,736,100	4.2278	1.942	1.910	1.942	1.865	1.960	2,997,598	1.9136	0.70%
2011-01-07	0	4.260	4.260	4.270	4.260	4.330	1,151,000	4,959,500	4.3089	1.928	1.928	1.933	1.928	1.960	2,543,015	1.9502	0.95%
2011-01-06	0	4.220	4.170	4.240	4.100	4.250	1,150,900	4,820,839	4.1888	1.910	1.887	1.919	1.856	1.924	2,542,794	1.8959	2.93%
2011-01-05	0	4.100	4.080	4.100	4.000	4.220	730,400	2,992,835	4.0975	1.856	1.847	1.856	1.810	1.910	1,613,743	1.8546	3.02%
2011-01-04	0	3.980	3.910	3.980	3.850	4.010	426,725	1,687,306	3.9541	1.801	1.770	1.801	1.743	1.815	942,804	1.7897	4.19%
2011-01-03	0	3.820	3.820	3.830	3.770	3.820	109,000	414,650	3.8041	1.729	1.729	1.734	1.706	1.729	240,824	1.7218	0.53%
2010-12-31	0	3.800	3.790	3.800	3.780	3.840	404,000	1,533,180	3.7950	1.720	1.715	1.720	1.711	1.738	892,596	1.7177	-1.30%
2010-12-30	0	3.850	3.840	3.850	3.780	3.870	106,100	407,360	3.8394	1.743	1.738	1.743	1.711	1.752	234,417	1.7378	0.00%
2010-12-29	0	3.850	3.850	3.860	3.780	3.870	360,000	1,379,980	3.8333	1.743	1.743	1.747	1.711	1.752	795,382	1.7350	1.85%
2010-12-28	0	3.780	3.760	3.780	3.540	3.820	397,025	1,477,821	3.7222	1.711	1.702	1.711	1.602	1.729	877,185	1.6847	1.61%
2010-12-24	0	3.720	3.680	3.720	3.720	3.780	27,000	100,760	3.7319	1.684	1.666	1.684	1.684	1.711	59,654	1.6891	1.36%
2010-12-23	0	3.670	3.640	3.700	3.590	3.780	74,000	269,080	3.6362	1.661	1.648	1.675	1.625	1.711	163,495	1.6458	0.00%
2010-12-22	0	3.670	3.640	3.670	3.620	3.750	55,550	205,480	3.6990	1.661	1.648	1.661	1.638	1.697	122,732	1.6742	0.55%
2010-12-21	0	3.650	3.660	3.740	3.540	3.790	397,200	1,446,058	3.6406	1.652	1.657	1.693	1.602	1.715	877,572	1.6478	1.96%
2010-12-20	0	3.580	3.550	3.590	3.520	3.600	301,500	1,070,430	3.5503	1.620	1.607	1.625	1.593	1.629	666,133	1.6069	-0.83%
2010-12-17	0	3.610	3.590	3.650	3.570	3.650	270,000	974,510	3.6093	1.634	1.625	1.652	1.616	1.652	596,537	1.6336	0.00%
2010-12-16	0	3.610	3.600	3.610	3.610	3.730	644,000	2,357,830	3.6612	1.634	1.629	1.634	1.634	1.688	1,422,851	1.6571	-3.22%
2010-12-15	0	3.730	3.720	3.730	3.720	3.900	279,000	1,049,330	3.7610	1.688	1.684	1.688	1.684	1.765	616,421	1.7023	-0.27%
2010-12-14	0	3.740	3.710	3.750	3.660	3.780	87,125	322,345	3.6998	1.693	1.679	1.697	1.657	1.711	192,494	1.6746	2.75%
2010-12-13	0	3.640	3.650	3.790	3.640	3.670	931,000	3,404,330	3.6566	1.648	1.652	1.715	1.648	1.661	2,056,947	1.6550	-0.82%
2010-12-10	0	3.670	3.670	3.720	3.670	3.740	489,000	1,808,290	3.6979	1.661	1.661	1.684	1.661	1.693	1,080,395	1.6737	-2.13%
2010-12-09	0	3.750	3.750	3.790	3.740	3.840	314,000	1,186,280	3.7780	1.697	1.697	1.715	1.693	1.738	693,750	1.7100	0.54%
2010-12-08	0	3.730	3.710	3.740	3.730	3.780	117,000	439,590	3.7572	1.688	1.679	1.693	1.688	1.711	258,499	1.7005	-0.80%
2010-12-07	0	3.760	3.740	3.770	3.730	3.790	75,000	282,960	3.7728	1.702	1.693	1.706	1.688	1.715	165,705	1.7076	-0.27%
2010-12-06	0	3.770	3.760	3.820	3.740	3.830	226,000	854,500	3.7810	1.706	1.702	1.729	1.693	1.734	499,323	1.7113	1.89%
2010-12-03	0	3.700	3.690	3.720	3.690	3.830	548,250	2,053,728	3.7460	1.675	1.670	1.684	1.670	1.734	1,211,301	1.6955	-2.89%
2010-12-02	0	3.810	3.810	3.830	3.810	3.890	265,000	1,017,800	3.8408	1.724	1.724	1.734	1.724	1.761	585,490	1.7384	-1.55%
2010-12-01	0	3.870	3.840	3.860	3.740	3.870	794,250	3,031,835	3.8172	1.752	1.738	1.747	1.693	1.752	1,754,813	1.7277	1.57%
2010-11-30	0	3.810	3.770	3.810	3.650	3.830	780,125	2,899,714	3.7170	1.724	1.706	1.724	1.652	1.734	1,723,605	1.6824	4.38%
2010-11-29	0	3.650	3.640	3.660	3.640	3.740	823,000	3,021,550	3.6714	1.652	1.648	1.657	1.648	1.693	1,818,333	1.6617	-2.67%
2010-11-26	0	3.750	3.750	3.780	3.750	3.850	316,250	1,196,701	3.7840	1.697	1.697	1.711	1.697	1.743	698,721	1.7127	-1.32%
2010-11-25	0	3.800	3.800	3.810	3.800	3.880	813,000	3,109,210	3.8244	1.720	1.720	1.724	1.720	1.756	1,796,239	1.7310	0.26%
2010-11-24	0	3.790	3.790	3.800	3.770	3.890	1,076,750	4,131,730	3.8372	1.715	1.715	1.720	1.706	1.761	2,378,967	1.7368	0.80%
2010-11-23	0	3.760	3.770	3.790	3.760	3.880	727,000	2,769,030	3.8088	1.702	1.706	1.715	1.702	1.756	1,606,231	1.7239	-4.08%
2010-11-22	0	3.920	3.920	3.940	3.800	4.060	909,525	3,569,585	3.9247	1.774	1.774	1.783	1.720	1.838	2,009,501	1.7764	0.00%
2010-11-19	0	3.920	3.920	3.930	3.900	3.970	281,500	1,103,760	3.9210	1.774	1.774	1.779	1.765	1.797	621,945	1.7747	-0.25%
2010-11-18	0	3.930	3.880	3.930	3.690	3.960	1,521,000	5,887,889	3.8711	1.779	1.756	1.779	1.670	1.792	3,360,491	1.7521	7.38%
2010-11-17	0	3.660	3.660	3.670	3.660	3.800	1,127,675	4,182,073	3.7086	1.657	1.657	1.661	1.657	1.720	2,491,480	1.6785	-4.69%
2010-11-16	0	3.840	3.830	3.860	3.800	4.010	1,515,000	5,853,287	3.8636	1.738	1.734	1.747	1.720	1.815	3,347,235	1.7487	-1.79%
2010-11-15	0	3.910	3.910	3.950	3.900	4.160	1,278,000	5,105,100	3.9946	1.770	1.770	1.788	1.765	1.883	2,823,608	1.8080	-5.56%
2010-11-12	0	4.140	4.140	4.150	4.090	4.250	660,300	2,738,944	4.1480	1.874	1.874	1.878	1.851	1.924	1,458,864	1.8774	-1.19%
2010-11-11	0	4.190	4.150	4.190	4.120	4.250	742,000	3,099,170	4.1768	1.896	1.878	1.896	1.865	1.924	1,639,372	1.8905	-0.24%
2010-11-10	0	4.200	4.180	4.240	4.200	4.360	651,250	2,749,123	4.2213	1.901	1.892	1.919	1.901	1.973	1,438,869	1.9106	-4.11%
2010-11-09	0	4.380	4.350	4.380	4.270	4.400	3,773,175	16,420,778	4.3520	1.982	1.969	1.982	1.933	1.991	8,336,437	1.9698	1.62%
2010-11-08	0	4.310	4.290	4.300	4.100	4.400	2,403,475	10,250,891	4.2650	1.951	1.942	1.946	1.856	1.991	5,310,228	1.9304	0.94%
2010-11-05	0	4.270	4.260	4.270	4.270	4.400	1,102,925	4,761,816	4.3174	1.933	1.928	1.933	1.933	1.991	2,436,798	1.9541	-1.61%
2010-11-04	0	4.340	4.340	4.350	4.290	4.400	1,489,000	6,483,140	4.3540	1.964	1.964	1.969	1.942	1.991	3,289,790	1.9707	0.70%
2010-11-03	0	4.310	4.290	4.310	4.200	4.380	1,228,850	5,266,013	4.2853	1.951	1.942	1.951	1.901	1.982	2,715,016	1.9396	3.61%
2010-11-02	0	4.160	4.160	4.170	4.100	4.250	497,100	2,076,353	4.1769	1.883	1.883	1.887	1.856	1.924	1,098,291	1.8905	-1.89%
2010-11-01	0	4.240	4.230	4.240	4.210	4.270	299,275	1,268,250	4.2377	1.919	1.915	1.919	1.905	1.933	661,217	1.9181	0.47%
2010-10-29	0	4.220	4.210	4.230	4.050	4.270	677,375	2,840,778	4.1938	1.910	1.905	1.915	1.833	1.933	1,496,589	1.8982	2.43%
2010-10-28	0	4.120	4.120	4.150	4.120	4.270	87,000	361,340	4.1533	1.865	1.865	1.878	1.865	1.933	192,217	1.8799	0.00%
2010-10-27	0	4.120	4.100	4.140	4.050	4.300	1,341,150	5,579,153	4.1600	1.865	1.856	1.874	1.833	1.946	2,963,131	1.8829	-1.44%
2010-10-26	0	4.180	4.170	4.190	4.180	4.300	1,948,125	8,252,609	4.2362	1.892	1.887	1.896	1.892	1.946	4,304,179	1.9173	-2.34%
2010-10-25	0	4.280	4.260	4.280	4.070	4.320	913,000	3,886,280	4.2566	1.937	1.928	1.937	1.842	1.955	2,017,178	1.9266	5.42%
2010-10-22	0	4.060	4.050	4.060	4.050	4.190	1,372,500	5,667,430	4.1293	1.838	1.833	1.838	1.833	1.896	3,032,396	1.8690	-1.46%
2010-10-21	0	4.120	4.100	4.120	4.090	4.350	1,380,659	5,791,292	4.1946	1.865	1.856	1.865	1.851	1.969	3,050,422	1.8985	-2.83%
2010-10-20	0	4.240	4.210	4.250	4.130	4.290	2,541,550	10,711,615	4.2146	1.919	1.905	1.924	1.869	1.942	5,615,290	1.9076	-5.15%
2010-10-19	0	4.470	4.470	4.480	4.450	4.720	1,081,250	4,860,918	4.4956	2.023	2.023	2.028	2.014	2.136	2,388,909	2.0348	-2.40%
2010-10-18	0	4.580	4.530	4.580	4.420	4.670	2,980,100	13,706,263	4.5993	2.073	2.050	2.073	2.001	2.114	6,584,220	2.0817	3.15%
2010-10-15	0	4.440	4.430	4.440	4.370	4.570	1,431,130	6,377,695	4.4564	2.010	2.005	2.010	1.978	2.068	3,161,933	2.0170	0.68%
2010-10-14	0	4.410	4.400	4.450	4.400	4.720	3,360,575	15,293,603	4.5509	1.996	1.991	2.014	1.991	2.136	7,424,840	2.0598	-2.22%
2010-10-13	0	4.510	4.500	4.510	4.330	4.570	3,452,650	15,425,809	4.4678	2.041	2.037	2.041	1.960	2.068	7,628,270	2.0222	10.54%
2010-10-12	0	4.080	4.050	4.100	4.030	4.120	407,575	1,662,850	4.0799	1.847	1.833	1.856	1.824	1.865	900,494	1.8466	-0.49%
2010-10-11	0	4.100	4.090	4.100	3.950	4.190	2,772,400	11,418,886	4.1188	1.856	1.851	1.856	1.788	1.896	6,125,329	1.8642	5.13%
2010-10-08	0	3.900	3.900	3.920	3.880	3.970	1,018,250	3,979,673	3.9083	1.765	1.765	1.774	1.756	1.797	2,249,717	1.7690	-1.76%
2010-10-07	0	3.970	3.960	3.980	3.900	4.000	1,239,350	4,898,417	3.9524	1.797	1.792	1.801	1.765	1.810	2,738,215	1.7889	1.79%
2010-10-06	0	3.900	3.900	3.910	3.860	3.920	473,500	1,844,940	3.8964	1.765	1.765	1.770	1.747	1.774	1,046,149	1.7636	1.30%
2010-10-05	0	3.850	3.800	3.860	3.800	3.870	634,375	2,418,649	3.8126	1.743	1.720	1.747	1.720	1.752	1,401,585	1.7257	1.32%
2010-10-04	0	3.800	3.760	3.810	3.680	3.810	855,000	3,230,218	3.7780	1.720	1.702	1.724	1.666	1.724	1,889,033	1.7100	3.26%
2010-09-30	0	3.680	3.630	3.690	3.570	3.700	704,000	2,547,900	3.6192	1.666	1.643	1.670	1.616	1.675	1,555,415	1.6381	0.82%
2010-09-29	0	3.650	3.640	3.650	3.640	3.720	1,223,750	4,467,483	3.6507	1.652	1.648	1.652	1.648	1.684	2,703,748	1.6523	-0.54%
2010-09-28	0	3.670	3.640	3.670	3.580	3.780	1,273,275	4,656,285	3.6569	1.661	1.648	1.661	1.620	1.711	2,813,168	1.6552	-2.13%
2010-09-27	0	3.750	3.750	3.760	3.680	3.770	572,300	2,141,323	3.7416	1.697	1.697	1.702	1.666	1.706	1,264,437	1.6935	1.90%
2010-09-24	0	3.680	3.660	3.680	3.610	3.680	461,000	1,682,440	3.6495	1.666	1.657	1.666	1.634	1.666	1,018,531	1.6518	2.79%
2010-09-22	0	3.580	3.550	3.600	3.500	3.580	534,775	1,896,471	3.5463	1.620	1.607	1.629	1.584	1.620	1,181,530	1.6051	0.85%
2010-09-21	0	3.550	3.540	3.550	3.540	3.670	1,094,225	3,901,237	3.5653	1.607	1.602	1.607	1.602	1.661	2,417,576	1.6137	-1.39%
2010-09-20	0	3.600	3.600	3.680	3.560	3.650	508,125	1,830,264	3.6020	1.629	1.629	1.666	1.611	1.652	1,122,649	1.6303	0.28%
2010-09-17	0	3.590	3.590	3.680	3.560	3.710	549,100	1,996,513	3.6360	1.625	1.625	1.666	1.611	1.679	1,213,179	1.6457	-2.45%
2010-09-16	0	3.680	3.650	3.680	3.650	3.690	1,092,650	3,988,908	3.6507	1.666	1.652	1.666	1.652	1.670	2,414,096	1.6523	0.55%
2010-09-15	0	3.660	3.620	3.700	3.600	3.710	124,000	453,690	3.6588	1.657	1.638	1.675	1.629	1.679	273,965	1.6560	-0.54%
2010-09-14	0	3.680	3.680	3.740	3.670	3.830	470,025	1,744,162	3.7108	1.666	1.666	1.693	1.661	1.734	1,038,471	1.6795	-2.90%
2010-09-13	0	3.790	3.770	3.790	3.720	3.850	657,000	2,503,490	3.8105	1.715	1.706	1.715	1.684	1.743	1,451,573	1.7247	1.07%
2010-09-10	0	3.750	3.750	3.770	3.650	3.770	335,300	1,251,775	3.7333	1.697	1.697	1.706	1.652	1.706	740,810	1.6897	0.54%
2010-09-09	0	3.730	3.700	3.740	3.570	3.860	1,251,000	4,613,590	3.6879	1.688	1.675	1.693	1.616	1.747	2,763,954	1.6692	-0.53%
2010-09-08	0	3.750	3.720	3.750	3.650	3.770	197,000	731,910	3.7153	1.697	1.684	1.697	1.652	1.706	435,251	1.6816	-1.83%
2010-09-07	0	3.820	3.760	3.810	3.650	3.820	1,463,375	5,428,079	3.7093	1.729	1.702	1.724	1.652	1.729	3,233,175	1.6789	3.24%
2010-09-06	0	3.700	3.670	3.700	3.500	3.740	1,440,875	5,203,516	3.6114	1.675	1.661	1.675	1.584	1.693	3,183,463	1.6345	4.82%
2010-09-03	0	3.530	3.450	3.600	3.360	3.600	1,209,225	4,118,299	3.4057	1.598	1.562	1.629	1.521	1.629	2,671,657	1.5415	3.82%
2010-09-02	0	3.400	3.380	3.400	3.350	3.420	2,871,150	9,746,678	3.3947	1.539	1.530	1.539	1.516	1.548	6,343,507	1.5365	1.80%
2010-09-01	0	3.340	3.330	3.360	3.250	3.360	367,000	1,218,350	3.3198	1.512	1.507	1.521	1.471	1.521	810,848	1.5026	0.60%
2010-08-31	0	3.320	3.320	3.370	3.290	3.380	397,000	1,323,530	3.3338	1.503	1.503	1.525	1.489	1.530	877,130	1.5089	-2.92%
2010-08-30	0	3.420	3.420	3.450	3.400	3.450	591,825	2,030,288	3.4306	1.548	1.548	1.562	1.539	1.562	1,307,576	1.5527	-3.39%
2010-08-27	0	3.540	3.510	3.540	3.510	3.630	333,000	1,183,160	3.5530	1.602	1.589	1.602	1.589	1.643	735,729	1.6081	-1.12%
2010-08-26	0	3.580	3.570	3.580	3.570	3.620	171,375	616,398	3.5968	1.620	1.616	1.620	1.616	1.638	378,635	1.6279	-2.19%
2010-08-25	0	3.660	3.650	3.680	3.650	3.740	84,213	310,258	3.6842	1.657	1.652	1.666	1.652	1.693	186,060	1.6675	-0.27%
2010-08-24	0	3.670	3.650	3.680	3.610	3.700	126,275	463,100	3.6674	1.661	1.652	1.666	1.634	1.675	278,991	1.6599	1.94%
2010-08-23	0	3.600	3.590	3.600	3.580	3.650	196,125	707,360	3.6067	1.629	1.625	1.629	1.620	1.652	433,318	1.6324	-2.70%
2010-08-20	0	3.700	3.670	3.700	3.700	3.730	66,000	244,390	3.7029	1.675	1.661	1.675	1.675	1.688	145,820	1.6760	-1.07%
2010-08-19	0	3.740	3.730	3.750	3.700	3.750	594,500	2,214,448	3.7249	1.693	1.688	1.697	1.675	1.697	1,313,486	1.6859	0.00%
2010-08-18	0	3.740	3.730	3.750	3.710	3.770	677,116	2,534,682	3.7433	1.693	1.688	1.697	1.679	1.706	1,496,017	1.6943	1.91%
2010-08-17	0	3.670	3.660	3.700	3.650	3.700	310,700	1,144,470	3.6835	1.661	1.657	1.675	1.652	1.675	686,459	1.6672	-0.27%
2010-08-16	0	3.680	3.640	3.680	3.640	3.700	522,925	1,927,749	3.6865	1.666	1.648	1.666	1.648	1.675	1,155,348	1.6685	-0.54%
2010-08-13	0	3.700	3.690	3.700	3.660	3.770	838,500	3,107,765	3.7063	1.675	1.670	1.675	1.657	1.706	1,852,578	1.6775	0.00%
2010-08-12	0	3.700	3.640	3.700	3.570	3.730	467,000	1,694,960	3.6295	1.675	1.648	1.675	1.616	1.688	1,031,788	1.6427	0.54%
2010-08-11	0	3.680	3.680	3.700	3.650	3.750	832,175	3,076,615	3.6971	1.666	1.666	1.675	1.652	1.697	1,838,604	1.6733	-0.27%
2010-08-10	0	3.690	3.670	3.710	3.670	3.830	337,050	1,250,640	3.7105	1.670	1.661	1.679	1.661	1.734	744,677	1.6794	-1.34%
2010-08-09	0	3.740	3.730	3.740	3.670	3.740	141,000	522,900	3.7085	1.693	1.688	1.693	1.661	1.693	311,525	1.6785	-0.80%
2010-08-06	0	3.770	3.750	3.770	3.620	3.780	560,375	2,069,909	3.6938	1.706	1.697	1.706	1.638	1.711	1,238,090	1.6719	2.17%
2010-08-05	0	3.690	3.680	3.700	3.680	3.840	1,523,059	5,720,636	3.7560	1.670	1.666	1.675	1.666	1.738	3,365,040	1.7000	-3.40%
2010-08-04	0	3.820	3.810	3.820	3.790	3.900	1,482,000	5,681,406	3.8336	1.729	1.724	1.729	1.715	1.765	3,274,325	1.7351	-4.02%
2010-08-03	0	3.980	3.920	3.980	3.880	4.080	1,069,100	4,256,257	3.9812	1.801	1.774	1.801	1.756	1.847	2,362,065	1.8019	-0.50%
2010-08-02	0	4.000	3.980	4.000	3.910	4.010	455,000	1,814,650	3.9882	1.810	1.801	1.810	1.770	1.815	1,005,275	1.8051	1.52%
2010-07-30	0	3.940	3.900	3.940	3.870	4.010	1,028,000	4,041,360	3.9313	1.783	1.765	1.783	1.752	1.815	2,271,259	1.7793	0.00%
2010-07-29	0	3.940	3.930	3.940	3.940	4.060	721,750	2,891,383	4.0061	1.783	1.779	1.783	1.783	1.838	1,594,631	1.8132	-3.90%
2010-07-28	0	4.100	4.100	4.110	3.950	4.110	2,117,750	8,626,388	4.0734	1.856	1.856	1.860	1.788	1.860	4,678,948	1.8437	0.00%
2010-07-27	0	4.100	4.010	4.100	3.850	4.100	626,250	2,468,370	3.9415	1.856	1.815	1.856	1.743	1.856	1,383,634	1.7840	5.40%
2010-07-26	0	3.890	3.840	3.900	3.780	3.900	825,250	3,192,458	3.8685	1.761	1.738	1.765	1.711	1.765	1,823,304	1.7509	1.57%
2010-07-23	0	3.830	3.780	3.830	3.790	3.880	1,231,350	4,697,612	3.8150	1.734	1.711	1.734	1.715	1.756	2,720,540	1.7267	-0.52%
2010-07-22	0	3.850	3.800	3.850	3.750	3.850	586,253	2,220,376	3.7874	1.743	1.720	1.743	1.697	1.743	1,295,265	1.7142	2.12%
2010-07-21	0	3.770	3.720	3.780	3.700	3.790	1,254,300	4,689,347	3.7386	1.706	1.684	1.711	1.675	1.715	2,771,245	1.6921	3.57%
2010-07-20	0	3.640	3.640	3.670	3.600	3.730	500,000	1,835,020	3.6700	1.648	1.648	1.661	1.629	1.688	1,104,698	1.6611	1.11%
2010-07-19	0	3.600	3.530	3.590	3.500	3.670	1,075,000	3,858,580	3.5894	1.629	1.598	1.625	1.584	1.661	2,375,100	1.6246	0.28%
2010-07-16	0	3.590	3.550	3.600	3.550	3.660	990,375	3,559,092	3.5937	1.625	1.607	1.629	1.607	1.657	2,188,130	1.6265	-0.28%
2010-07-15	0	3.600	3.600	3.620	3.570	3.810	2,080,850	7,693,699	3.6974	1.629	1.629	1.638	1.616	1.724	4,597,421	1.6735	-0.28%
2010-07-14	0	3.610	3.610	3.660	3.520	3.730	1,379,525	5,025,338	3.6428	1.634	1.634	1.657	1.593	1.688	3,047,917	1.6488	4.34%
2010-07-13	0	3.460	3.450	3.460	3.440	3.500	722,000	2,496,960	3.4584	1.566	1.562	1.566	1.557	1.584	1,595,184	1.5653	-0.86%
2010-07-12	0	3.490	3.440	3.480	3.470	3.590	1,756,000	6,195,105	3.5280	1.580	1.557	1.575	1.571	1.625	3,879,699	1.5968	0.29%
2010-07-09	0	3.480	3.460	3.500	3.430	3.540	991,175	3,462,200	3.4930	1.575	1.566	1.584	1.552	1.602	2,189,898	1.5810	1.16%
2010-07-08	0	3.440	3.420	3.440	3.400	3.620	365,000	1,258,660	3.4484	1.557	1.548	1.557	1.539	1.638	806,429	1.5608	-0.29%
2010-07-07	0	3.450	3.420	3.490	3.310	3.460	694,650	2,348,560	3.3809	1.562	1.548	1.580	1.498	1.566	1,534,757	1.5302	2.37%
2010-07-06	0	3.370	3.350	3.370	3.180	3.370	2,057,025	6,660,490	3.2379	1.525	1.516	1.525	1.439	1.525	4,544,782	1.4655	3.37%
2010-07-05	0	3.260	3.250	3.280	3.200	3.280	139,100	451,068	3.2428	1.476	1.471	1.485	1.448	1.485	307,327	1.4677	0.31%
2010-07-02	0	3.250	3.250	3.270	3.180	3.270	314,000	1,016,570	3.2375	1.471	1.471	1.480	1.439	1.480	693,750	1.4653	0.00%
2010-06-30	0	3.250	3.250	3.300	3.080	3.280	445,717	1,426,629	3.2008	1.471	1.471	1.494	1.394	1.485	984,765	1.4487	3.83%
2010-06-29	0	3.130	3.100	3.170	3.070	3.350	617,125	1,961,818	3.1790	1.417	1.403	1.435	1.390	1.516	1,363,473	1.4388	-4.57%
2010-06-28	0	3.280	3.230	3.300	3.240	3.370	518,000	1,698,710	3.2794	1.485	1.462	1.494	1.466	1.525	1,144,467	1.4843	0.00%
2010-06-25	0	3.280	3.270	3.290	3.250	3.420	347,000	1,154,140	3.3261	1.485	1.480	1.489	1.471	1.548	766,660	1.5054	-2.96%
2010-06-24	0	3.380	3.350	3.380	3.330	3.430	582,200	1,977,626	3.3968	1.530	1.516	1.530	1.507	1.552	1,286,310	1.5374	-0.88%
2010-06-23	0	3.410	3.410	3.430	3.260	3.400	1,115,050	3,740,275	3.3544	1.543	1.543	1.552	1.476	1.539	2,463,587	1.5182	-0.58%
2010-06-22	0	3.430	3.370	3.420	3.360	3.450	1,228,125	4,182,759	3.4058	1.552	1.525	1.548	1.521	1.562	2,713,414	1.5415	0.00%
2010-06-21	0	3.430	3.400	3.440	3.130	3.450	5,557,050	18,379,371	3.3074	1.552	1.539	1.557	1.417	1.562	12,277,723	1.4970	9.94%
2010-06-18	0	3.120	3.080	3.120	3.090	3.170	2,059,875	6,398,675	3.1063	1.412	1.394	1.412	1.399	1.435	4,551,079	1.4060	0.32%
2010-06-17	0	3.110	3.060	3.120	3.060	3.140	667,750	2,053,220	3.0748	1.408	1.385	1.412	1.385	1.421	1,475,324	1.3917	0.32%
2010-06-15	0	3.100	3.090	3.180	3.080	3.200	368,000	1,141,560	3.1021	1.403	1.399	1.439	1.394	1.448	813,058	1.4040	-2.82%
2010-06-14	0	3.190	3.130	3.190	3.040	3.200	57,200	180,770	3.1603	1.444	1.417	1.444	1.376	1.448	126,377	1.4304	2.24%
2010-06-11	0	3.120	3.120	3.130	3.020	3.150	1,146,000	3,498,360	3.0527	1.412	1.412	1.417	1.367	1.426	2,531,968	1.3817	2.97%
2010-06-10	0	3.030	3.020	3.030	3.020	3.080	186,000	564,020	3.0324	1.371	1.367	1.371	1.367	1.394	410,948	1.3725	-0.66%
2010-06-09	0	3.050	3.050	3.090	3.040	3.160	314,375	959,798	3.0530	1.380	1.380	1.399	1.376	1.430	694,579	1.3818	-2.24%
2010-06-08	0	3.120	3.090	3.120	3.000	3.150	227,000	699,520	3.0816	1.412	1.399	1.412	1.358	1.426	501,533	1.3948	3.31%
2010-06-07	0	3.020	3.020	3.040	3.000	3.080	1,117,650	3,375,731	3.0204	1.367	1.367	1.376	1.358	1.394	2,469,331	1.3671	-6.50%
2010-06-04	0	3.230	3.230	3.250	3.230	3.290	194,700	631,455	3.2432	1.462	1.462	1.471	1.462	1.489	430,169	1.4679	-0.92%
2010-06-03	0	3.260	3.220	3.260	3.190	3.270	998,000	3,223,020	3.2295	1.476	1.457	1.476	1.444	1.480	2,204,977	1.4617	2.84%
2010-06-02	0	3.170	3.140	3.170	3.080	3.210	1,159,000	3,648,240	3.1477	1.435	1.421	1.435	1.394	1.453	2,560,690	1.4247	0.63%
2010-06-01	0	3.150	3.150	3.170	3.150	3.310	230,450	747,244	3.2425	1.426	1.426	1.435	1.426	1.498	509,155	1.4676	-5.12%
2010-05-31	0	3.320	3.290	3.320	3.270	3.340	843,000	2,784,980	3.3037	1.503	1.489	1.503	1.480	1.512	1,862,521	1.4953	0.91%
2010-05-28	0	3.290	3.240	3.290	3.200	3.400	2,596,050	8,679,265	3.3433	1.489	1.466	1.489	1.448	1.539	5,735,702	1.5132	1.23%
2010-05-27	0	3.250	3.250	3.280	3.190	3.320	1,445,750	4,706,908	3.2557	1.471	1.471	1.485	1.444	1.503	3,194,234	1.4736	2.85%
2010-05-26	0	3.160	3.130	3.210	3.080	3.210	763,750	2,407,505	3.1522	1.430	1.417	1.453	1.394	1.453	1,687,426	1.4267	4.98%
2010-05-25	0	3.010	3.000	3.050	2.980	3.200	1,060,750	3,240,775	3.0552	1.362	1.358	1.380	1.349	1.448	2,343,617	1.3828	-8.79%
2010-05-24	0	3.300	3.300	3.320	3.150	3.360	1,534,250	5,066,265	3.3021	1.494	1.494	1.503	1.426	1.521	3,389,766	1.4946	5.10%
2010-05-20	0	3.140	3.100	3.140	2.950	3.200	1,480,000	4,562,710	3.0829	1.421	1.403	1.421	1.335	1.448	3,269,906	1.3954	-1.57%
2010-05-19	0	3.190	3.170	3.260	3.100	3.380	2,035,000	6,490,010	3.1892	1.444	1.435	1.476	1.403	1.530	4,496,120	1.4435	-6.18%
2010-05-18	0	3.400	3.370	3.400	3.350	3.480	1,421,000	4,823,130	3.3942	1.539	1.525	1.539	1.516	1.575	3,139,551	1.5362	-0.58%
2010-05-17	0	3.420	3.410	3.440	3.400	3.660	1,269,000	4,441,860	3.5003	1.548	1.543	1.557	1.539	1.657	2,803,723	1.5843	-6.81%
2010-05-14	0	3.670	3.670	3.700	3.650	3.740	115,000	424,290	3.6895	1.661	1.661	1.675	1.652	1.693	254,081	1.6699	-1.87%
2010-05-13	0	3.740	3.730	3.750	3.710	3.840	121,000	453,670	3.7493	1.693	1.688	1.697	1.679	1.738	267,337	1.6970	0.54%
2010-05-12	0	3.720	3.720	3.760	3.700	3.780	186,200	699,316	3.7557	1.684	1.684	1.702	1.675	1.711	411,389	1.6999	-1.85%
2010-05-11	0	3.790	3.730	3.800	3.700	3.950	865,000	3,318,870	3.8368	1.715	1.688	1.720	1.675	1.788	1,911,127	1.7366	-2.07%
2010-05-10	0	3.870	3.760	3.890	3.550	3.910	825,200	3,133,780	3.7976	1.752	1.702	1.761	1.607	1.770	1,823,193	1.7188	4.88%
2010-05-07	0	3.690	3.690	3.740	3.420	3.800	1,845,000	6,830,860	3.7024	1.670	1.670	1.693	1.548	1.720	4,076,335	1.6757	-0.27%
2010-05-06	0	3.700	3.700	3.750	3.700	3.940	809,000	3,080,640	3.8080	1.675	1.675	1.697	1.675	1.783	1,787,401	1.7235	-3.39%
2010-05-05	0	3.830	3.830	3.910	3.820	4.020	508,000	1,964,500	3.8671	1.734	1.734	1.770	1.729	1.820	1,122,373	1.7503	-6.81%
2010-05-04	0	4.110	4.100	4.120	4.110	4.250	48,675	201,284	4.1353	1.860	1.856	1.865	1.860	1.924	107,542	1.8717	1.09%
2010-05-03	0	4.230	4.200	4.280	4.100	4.500	623,000	2,672,040	4.2890	1.840	1.827	1.862	1.784	1.958	1,432,043	1.8659	-3.20%
2010-04-30	0	4.370	4.370	4.390	4.340	4.470	255,000	1,122,080	4.4003	1.901	1.901	1.910	1.888	1.945	586,149	1.9143	2.58%
2010-04-29	0	4.260	4.260	4.360	4.240	4.440	159,000	690,670	4.3438	1.853	1.853	1.897	1.845	1.932	365,481	1.8898	-3.18%
2010-04-28	0	4.400	4.230	4.400	4.070	4.500	381,000	1,609,520	4.2245	1.914	1.840	1.914	1.771	1.958	875,776	1.8378	3.04%
2010-04-27	0	4.270	4.240	4.270	4.200	4.330	250,000	1,068,250	4.2730	1.858	1.845	1.858	1.827	1.884	574,656	1.8589	-1.61%
2010-04-26	0	4.340	4.320	4.330	4.290	4.500	681,000	2,968,870	4.3596	1.888	1.879	1.884	1.866	1.958	1,565,363	1.8966	-2.69%
2010-04-23	0	4.460	4.420	4.460	4.400	4.640	716,000	3,189,170	4.4541	1.940	1.923	1.940	1.914	2.019	1,645,815	1.9377	-2.19%
2010-04-22	0	4.560	4.490	4.590	4.390	4.590	440,300	1,968,540	4.4709	1.984	1.953	1.997	1.910	1.997	1,012,085	1.9450	1.11%
2010-04-21	0	4.510	4.490	4.500	4.450	4.600	486,000	2,188,740	4.5036	1.962	1.953	1.958	1.936	2.001	1,117,132	1.9592	1.35%
2010-04-20	0	4.450	4.440	4.450	4.360	4.550	605,000	2,694,220	4.4533	1.936	1.932	1.936	1.897	1.979	1,390,668	1.9374	1.14%
2010-04-19	0	4.400	4.400	4.450	4.320	4.780	2,865,000	12,645,620	4.4138	1.914	1.914	1.936	1.879	2.080	6,585,560	1.9202	-8.14%
2010-04-16	0	4.790	4.780	4.790	4.780	4.910	323,000	1,563,570	4.8408	2.084	2.080	2.084	2.080	2.136	742,456	2.1059	-2.64%
2010-04-15	0	4.920	4.900	4.920	4.890	5.040	1,054,000	5,184,330	4.9187	2.140	2.132	2.140	2.127	2.193	2,422,751	2.1399	-1.99%
2010-04-14	0	5.020	5.010	5.020	4.930	5.020	888,000	4,417,120	4.9742	2.184	2.180	2.184	2.145	2.184	2,041,179	2.1640	0.40%
2010-04-13	0	5.000	4.990	5.000	5.000	5.150	1,061,000	5,363,970	5.0556	2.175	2.171	2.175	2.175	2.240	2,438,841	2.1994	-2.53%
2010-04-12	0	5.130	5.100	5.130	4.980	5.290	1,265,000	6,501,932	5.1399	2.232	2.219	2.232	2.167	2.301	2,907,760	2.2361	-1.72%
2010-04-09	0	5.220	5.190	5.220	5.150	5.280	935,000	4,845,550	5.1824	2.271	2.258	2.271	2.240	2.297	2,149,214	2.2546	0.97%
2010-04-08	0	5.170	5.150	5.200	5.140	5.200	166,000	855,460	5.1534	2.249	2.240	2.262	2.236	2.262	381,572	2.2419	0.39%
2010-04-07	0	5.150	5.120	5.150	5.100	5.250	1,292,000	6,701,130	5.1866	2.240	2.227	2.240	2.219	2.284	2,969,823	2.2564	0.00%
2010-04-01	0	5.150	5.110	5.150	5.000	5.170	1,520,000	7,809,570	5.1379	2.240	2.223	2.240	2.175	2.249	3,493,910	2.2352	3.41%
2010-03-31	1	-	-	-	-	-	0	0	-	2.167	-	-	-	-	0	-	0.00%
2010-03-30	1	-	-	-	-	-	0	0	-	2.167	-	-	-	-	0	-	0.00%
2010-03-29	0	4.980	4.980	5.000	4.850	5.020	1,267,000	6,318,990	4.9874	2.167	2.167	2.175	2.110	2.184	2,912,358	2.1697	2.05%
2010-03-26	0	4.880	4.870	4.890	4.800	4.890	317,000	1,528,030	4.8203	2.123	2.119	2.127	2.088	2.127	728,664	2.0970	0.62%
2010-03-25	0	4.850	4.850	4.900	4.840	4.900	238,000	1,157,640	4.8640	2.110	2.110	2.132	2.106	2.132	547,073	2.1161	-1.82%
2010-03-24	0	4.940	4.920	4.960	4.820	5.020	2,874,000	14,313,340	4.9803	2.149	2.140	2.158	2.097	2.184	6,606,248	2.1666	1.65%
2010-03-23	0	4.860	4.820	4.880	4.840	4.940	677,000	3,306,800	4.8845	2.114	2.097	2.123	2.106	2.149	1,556,169	2.1250	-2.02%
2010-03-22	0	4.960	4.960	4.970	4.900	4.980	577,000	2,857,690	4.9527	2.158	2.158	2.162	2.132	2.167	1,326,307	2.1546	0.61%
2010-03-19	0	4.930	4.930	4.940	4.910	4.940	426,000	2,097,550	4.9238	2.145	2.145	2.149	2.136	2.149	979,214	2.1421	0.61%
2010-03-18	0	4.900	4.880	4.900	4.780	4.910	1,319,000	6,415,000	4.8635	2.132	2.123	2.132	2.080	2.136	3,031,886	2.1158	2.51%
2010-03-17	0	4.780	4.780	4.790	4.750	4.850	599,000	2,881,430	4.8104	2.080	2.080	2.084	2.066	2.110	1,376,876	2.0927	0.42%
2010-03-16	0	4.760	4.760	4.780	4.730	4.800	526,000	2,500,690	4.7542	2.071	2.071	2.080	2.058	2.088	1,209,077	2.0683	-1.45%
2010-03-15	0	4.830	4.780	4.830	4.690	4.850	1,258,000	5,967,080	4.7433	2.101	2.080	2.101	2.040	2.110	2,891,670	2.0635	3.43%
2010-03-12	0	4.670	4.640	4.670	4.630	4.740	793,000	3,714,930	4.6847	2.032	2.019	2.032	2.014	2.062	1,822,809	2.0380	0.21%
2010-03-11	0	4.660	4.660	4.690	4.560	4.700	1,973,000	9,128,570	4.6267	2.027	2.027	2.040	1.984	2.045	4,535,187	2.0128	-1.27%
2010-03-10	0	4.720	4.700	4.720	4.600	4.740	1,152,000	5,374,790	4.6656	2.053	2.045	2.053	2.001	2.062	2,648,016	2.0297	1.94%
2010-03-09	0	4.630	4.590	4.690	4.580	4.820	3,868,000	18,112,150	4.6826	2.014	1.997	2.040	1.992	2.097	8,891,081	2.0371	-2.73%
2010-03-08	0	4.760	4.760	4.770	4.740	5.040	5,665,000	27,802,040	4.9077	2.071	2.071	2.075	2.062	2.193	13,021,710	2.1351	-1.04%
2010-03-05	0	4.810	4.780	4.810	4.630	4.880	1,952,000	9,294,210	4.7614	2.093	2.080	2.093	2.014	2.123	4,486,916	2.0714	5.25%
2010-03-04	0	4.570	4.570	4.700	4.510	4.800	1,283,000	5,906,540	4.6037	1.988	1.988	2.045	1.962	2.088	2,949,136	2.0028	-2.14%
2010-03-03	0	4.670	4.650	4.720	4.650	4.950	727,000	3,427,340	4.7144	2.032	2.023	2.053	2.023	2.153	1,671,100	2.0509	-3.11%
2010-03-02	0	4.820	4.820	4.860	4.700	4.880	505,000	2,434,560	4.8209	2.097	2.097	2.114	2.045	2.123	1,160,806	2.0973	0.42%
2010-03-01	0	4.800	4.790	4.800	4.800	4.920	1,102,000	5,379,480	4.8816	2.088	2.084	2.088	2.088	2.140	2,533,085	2.1237	0.00%
2010-02-26	0	4.800	4.790	4.800	4.650	4.980	1,792,000	8,649,250	4.8266	2.088	2.084	2.088	2.023	2.167	4,119,136	2.0998	4.35%
2010-02-25	0	4.600	4.600	4.630	4.450	4.650	1,990,000	9,088,150	4.5669	2.001	2.001	2.014	1.936	2.023	4,574,263	1.9868	5.50%
2010-02-24	0	4.360	4.360	4.380	4.250	4.420	1,041,000	4,537,210	4.3585	1.897	1.897	1.905	1.849	1.923	2,392,868	1.8961	1.16%
2010-02-23	0	4.310	4.300	4.320	4.210	4.400	471,000	2,040,060	4.3313	1.875	1.871	1.879	1.832	1.914	1,082,652	1.8843	2.62%
2010-02-22	0	4.200	4.200	4.210	4.070	4.230	1,382,000	5,766,220	4.1724	1.827	1.827	1.832	1.771	1.840	3,176,699	1.8152	1.69%
2010-02-19	0	4.130	4.100	4.140	4.030	4.250	813,000	3,346,420	4.1161	1.797	1.784	1.801	1.753	1.849	1,868,782	1.7907	-5.71%
2010-02-18	0	4.380	4.360	4.380	4.240	4.460	705,000	3,092,660	4.3868	1.905	1.897	1.905	1.845	1.940	1,620,530	1.9084	4.29%
2010-02-17	1	-	-	-	-	-	0	0	-	1.827	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	1.827	-	-	-	-	0	-	0.00%
2010-02-11	0	4.200	4.200	4.220	4.050	4.220	619,000	2,583,770	4.1741	1.827	1.827	1.836	1.762	1.836	1,422,849	1.8159	4.74%
2010-02-10	0	4.010	4.010	4.020	3.930	4.040	565,000	2,260,580	4.0010	1.745	1.745	1.749	1.710	1.758	1,298,723	1.7406	1.52%
2010-02-09	0	3.950	3.850	3.950	3.780	3.960	1,043,000	4,062,500	3.8950	1.718	1.675	1.718	1.644	1.723	2,397,466	1.6945	0.00%
2010-02-08	0	3.950	3.930	3.950	3.880	4.000	489,000	1,927,120	3.9409	1.718	1.710	1.718	1.688	1.740	1,124,028	1.7145	0.00%
2010-02-05	0	3.950	3.940	3.950	3.880	4.100	2,435,000	9,577,650	3.9333	1.718	1.714	1.718	1.688	1.784	5,597,151	1.7112	-5.50%
2010-02-04	0	4.180	4.160	4.180	4.100	4.400	537,000	2,256,000	4.2011	1.818	1.810	1.818	1.784	1.914	1,234,362	1.8277	-5.00%
2010-02-03	0	4.400	4.400	4.430	4.250	4.460	1,470,000	6,448,180	4.3865	1.914	1.914	1.927	1.849	1.940	3,378,978	1.9083	2.33%
2010-02-02	0	4.300	4.280	4.300	4.240	4.470	3,118,000	13,561,190	4.3493	1.871	1.862	1.871	1.845	1.945	7,167,112	1.8921	0.47%
2010-02-01	0	4.280	4.200	4.290	3.930	4.290	2,456,000	10,023,170	4.0811	1.862	1.827	1.866	1.710	1.866	5,645,423	1.7755	8.91%
2010-01-29	0	3.930	3.920	3.940	3.650	4.190	2,598,000	10,170,028	3.9146	1.710	1.705	1.714	1.588	1.823	5,971,827	1.7030	5.65%
2010-01-28	0	3.720	3.700	3.770	3.710	3.870	1,013,000	3,828,670	3.7795	1.618	1.610	1.640	1.614	1.684	2,328,507	1.6443	-0.53%
2010-01-27	0	3.740	3.730	3.760	3.730	3.860	3,347,000	12,737,250	3.8056	1.627	1.623	1.636	1.623	1.679	7,693,497	1.6556	-1.58%
2010-01-26	0	3.800	3.770	3.800	3.800	3.930	1,831,000	7,033,990	3.8416	1.653	1.640	1.653	1.653	1.710	4,208,782	1.6713	-5.47%
2010-01-25	0	4.020	3.990	4.020	3.980	4.050	857,000	3,434,010	4.0070	1.749	1.736	1.749	1.731	1.762	1,969,921	1.7432	-3.13%
2010-01-22	0	4.150	4.100	4.150	3.880	4.200	1,800,000	7,226,270	4.0146	1.805	1.784	1.805	1.688	1.827	4,137,525	1.7465	-2.81%
2010-01-21	0	4.270	4.270	4.290	4.250	4.410	1,267,000	5,455,600	4.3059	1.858	1.858	1.866	1.849	1.919	2,912,358	1.8733	-2.95%
2010-01-20	0	4.400	4.350	4.400	4.360	4.480	982,000	4,328,850	4.4082	1.914	1.892	1.914	1.897	1.949	2,257,250	1.9178	0.00%
2010-01-19	0	4.400	4.390	4.400	4.370	4.440	693,000	3,048,490	4.3990	1.914	1.910	1.914	1.901	1.932	1,592,947	1.9137	0.46%
2010-01-18	0	4.380	4.330	4.370	4.260	4.530	1,702,000	7,417,660	4.3582	1.905	1.884	1.901	1.853	1.971	3,912,259	1.8960	-3.74%
2010-01-15	0	4.550	4.530	4.550	4.500	4.630	1,620,000	7,431,730	4.5875	1.979	1.971	1.979	1.958	2.014	3,723,772	1.9958	1.11%
2010-01-14	0	4.500	4.470	4.480	4.470	4.570	1,174,400	5,288,050	4.5028	1.958	1.945	1.949	1.945	1.988	2,699,505	1.9589	1.35%
2010-01-13	0	4.440	4.440	4.490	4.400	4.690	942,000	4,233,950	4.4946	1.932	1.932	1.953	1.914	2.040	2,165,305	1.9554	-5.33%
2010-01-12	0	4.690	4.680	4.690	4.650	4.990	1,853,400	8,821,218	4.7595	2.040	2.036	2.040	2.023	2.171	4,260,271	2.0706	-3.10%
2010-01-11	0	4.840	4.750	4.840	4.720	4.900	2,371,000	11,495,340	4.8483	2.106	2.066	2.106	2.053	2.132	5,450,039	2.1092	2.33%
2010-01-08	0	4.730	4.680	4.730	4.660	4.880	2,271,000	10,787,960	4.7503	2.058	2.036	2.058	2.027	2.123	5,220,177	2.0666	-2.27%
2010-01-07	0	4.840	4.860	4.870	4.800	4.990	1,488,000	7,241,800	4.8668	2.106	2.114	2.119	2.088	2.171	3,420,354	2.1173	-3.20%
2010-01-06	0	5.000	4.990	5.000	4.970	5.050	1,917,000	9,578,870	4.9968	2.175	2.171	2.175	2.162	2.197	4,406,464	2.1738	0.20%
2010-01-05	0	4.990	5.000	5.020	4.900	5.070	2,070,900	10,350,970	4.9983	2.171	2.175	2.184	2.132	2.206	4,760,222	2.1745	2.89%
2010-01-04	0	4.850	4.850	4.900	4.660	5.000	950,000	4,547,290	4.7866	2.110	2.110	2.132	2.027	2.175	2,183,694	2.0824	3.85%
2009-12-31	0	4.670	4.670	4.700	4.650	4.810	2,212,000	10,364,710	4.6857	2.032	2.032	2.045	2.023	2.093	5,084,558	2.0385	-3.31%
2009-12-30	0	4.830	4.820	4.830	4.750	4.980	1,207,000	5,818,420	4.8206	2.101	2.097	2.101	2.066	2.167	2,774,440	2.0972	-2.42%
2009-12-29	0	4.950	4.930	4.950	4.930	5.040	322,000	1,598,540	4.9644	2.153	2.145	2.153	2.145	2.193	740,157	2.1597	-2.17%
2009-12-28	0	5.060	5.030	5.060	4.920	5.080	1,440,000	7,178,660	4.9852	2.201	2.188	2.201	2.140	2.210	3,310,020	2.1688	1.81%
2009-12-24	0	4.970	4.950	4.970	4.900	5.000	430,000	2,129,980	4.9534	2.162	2.153	2.162	2.132	2.175	988,409	2.1550	0.40%
2009-12-23	0	4.950	4.950	4.980	4.880	5.090	953,000	4,725,220	4.9583	2.153	2.153	2.167	2.123	2.214	2,190,589	2.1571	-1.39%
2009-12-22	0	5.020	5.000	5.140	4.960	5.380	862,000	4,479,220	5.1963	2.184	2.175	2.236	2.158	2.341	1,981,415	2.2606	-1.57%
2009-12-21	0	5.100	5.080	5.140	4.960	5.190	939,000	4,708,060	5.0139	2.219	2.210	2.236	2.158	2.258	2,158,409	2.1813	2.62%
2009-12-18	0	4.970	4.920	4.970	4.820	5.030	1,269,000	6,257,490	4.9310	2.162	2.140	2.162	2.097	2.188	2,916,955	2.1452	-3.31%
2009-12-17	0	5.140	5.140	5.170	5.100	5.200	713,000	3,688,490	5.1732	2.236	2.236	2.249	2.219	2.262	1,638,919	2.2506	-0.19%
2009-12-16	0	5.150	5.150	5.180	5.100	5.500	1,268,000	6,618,950	5.2200	2.240	2.240	2.254	2.219	2.393	2,914,656	2.2709	-6.36%
2009-12-15	0	5.500	5.420	5.500	5.410	5.720	668,000	3,734,038	5.5899	2.393	2.358	2.393	2.354	2.488	1,535,481	2.4318	-3.85%
2009-12-14	0	5.720	5.710	5.730	5.600	5.900	596,000	3,412,410	5.7255	2.488	2.484	2.493	2.436	2.567	1,369,980	2.4908	-1.72%
2009-12-11	0	5.820	5.700	5.800	5.710	5.860	604,802	3,527,208	5.8320	2.532	2.480	2.523	2.484	2.549	1,390,213	2.5372	2.46%
2009-12-10	0	5.680	5.610	5.700	5.560	5.850	530,000	2,999,710	5.6598	2.471	2.441	2.480	2.419	2.545	1,218,271	2.4623	-1.56%
2009-12-09	0	5.770	5.770	5.780	5.650	5.840	472,000	2,714,560	5.7512	2.510	2.510	2.515	2.458	2.541	1,084,951	2.5020	0.70%
2009-12-08	0	5.730	5.700	5.800	5.550	5.730	239,000	1,358,830	5.6855	2.493	2.480	2.523	2.414	2.493	549,371	2.4734	0.88%
2009-12-07	0	5.680	5.680	5.750	5.650	5.790	424,000	2,413,740	5.6928	2.471	2.471	2.501	2.458	2.519	974,617	2.4766	-1.73%
2009-12-04	0	5.780	5.660	5.790	5.500	5.800	890,000	5,086,370	5.7150	2.515	2.462	2.519	2.393	2.523	2,045,776	2.4863	0.00%
2009-12-03	0	5.780	5.740	5.770	5.710	5.940	1,007,000	5,914,100	5.8730	2.515	2.497	2.510	2.484	2.584	2,314,715	2.5550	1.23%
2009-12-02	0	5.710	5.680	5.690	5.490	5.830	1,185,000	6,754,220	5.6998	2.484	2.471	2.475	2.388	2.536	2,723,870	2.4796	4.77%
2009-12-01	0	5.450	5.430	5.450	5.220	5.480	723,000	3,872,540	5.3562	2.371	2.362	2.371	2.271	2.384	1,661,906	2.3302	0.74%
2009-11-30	0	5.410	5.410	5.420	5.000	5.500	2,045,000	10,864,720	5.3128	2.354	2.354	2.358	2.175	2.393	4,700,688	2.3113	8.85%
2009-11-27	0	4.970	4.900	4.980	4.880	5.150	1,004,000	5,037,870	5.0178	2.162	2.132	2.167	2.123	2.240	2,307,819	2.1830	-2.36%
2009-11-26	0	5.090	5.090	5.100	5.000	5.160	510,000	2,595,440	5.0891	2.214	2.214	2.219	2.175	2.245	1,172,299	2.2140	-0.20%
2009-11-25	0	5.100	5.100	5.140	5.000	5.100	904,000	4,543,040	5.0255	2.219	2.219	2.236	2.175	2.219	2,077,957	2.1863	0.00%
2009-11-24	0	5.100	5.000	5.100	4.900	5.100	768,000	3,873,450	5.0436	2.219	2.175	2.219	2.132	2.219	1,765,344	2.1942	3.24%
2009-11-23	0	4.940	4.940	4.970	4.800	4.980	488,000	2,406,570	4.9315	2.149	2.149	2.162	2.088	2.167	1,121,729	2.1454	3.78%
2009-11-20	0	4.760	4.760	4.830	4.750	4.910	720,000	3,478,380	4.8311	2.071	2.071	2.101	2.066	2.136	1,655,010	2.1017	-2.66%
2009-11-19	0	4.890	4.890	4.950	4.870	5.090	414,000	2,036,510	4.9191	2.127	2.127	2.153	2.119	2.214	951,631	2.1400	-0.81%
2009-11-18	0	4.930	4.910	4.930	4.850	5.020	814,000	4,034,330	4.9562	2.145	2.136	2.145	2.110	2.184	1,871,081	2.1561	-2.57%
2009-11-17	0	5.060	5.020	5.060	4.940	5.100	405,000	2,025,750	5.0019	2.201	2.184	2.201	2.149	2.219	930,943	2.1760	0.80%
2009-11-16	0	5.020	5.020	5.080	5.010	5.200	472,000	2,424,260	5.1361	2.184	2.184	2.210	2.180	2.262	1,084,951	2.2344	-1.57%
2009-11-13	0	5.100	5.100	5.150	4.810	5.210	3,267,000	16,684,590	5.1070	2.219	2.219	2.240	2.093	2.267	7,509,607	2.2218	6.25%
2009-11-12	0	4.800	4.800	4.850	4.620	4.980	3,071,000	14,954,910	4.8697	2.088	2.088	2.110	2.010	2.167	7,059,077	2.1185	3.90%
2009-11-11	0	4.620	4.590	4.600	4.510	4.690	546,000	2,493,750	4.5673	2.010	1.997	2.001	1.962	2.040	1,255,049	1.9870	0.22%
2009-11-10	0	4.610	4.610	4.640	4.600	4.700	578,000	2,671,310	4.6216	2.006	2.006	2.019	2.001	2.045	1,328,605	2.0106	-1.91%
2009-11-09	0	4.700	4.670	4.700	4.540	4.750	892,000	4,134,860	4.6355	2.045	2.032	2.045	1.975	2.066	2,050,373	2.0166	1.95%
2009-11-06	0	4.610	4.610	4.620	4.500	4.620	1,450,000	6,612,320	4.5602	2.006	2.006	2.010	1.958	2.010	3,333,006	1.9839	1.99%
2009-11-05	0	4.520	4.520	4.530	4.410	4.570	1,868,000	8,451,720	4.5245	1.966	1.966	1.971	1.919	1.988	4,293,831	1.9683	0.44%
2009-11-04	0	4.500	4.500	4.510	4.400	4.660	2,124,000	9,592,700	4.5163	1.958	1.958	1.962	1.914	2.027	4,882,279	1.9648	3.45%
2009-11-03	0	4.350	4.350	4.380	4.310	4.390	1,006,000	4,394,890	4.3687	1.892	1.892	1.905	1.875	1.910	2,312,417	1.9006	-1.14%
2009-11-02	0	4.400	4.400	4.480	4.270	4.420	957,000	4,166,230	4.3534	1.914	1.914	1.949	1.858	1.923	2,199,784	1.8939	-1.57%
2009-10-30	0	4.470	4.470	4.520	4.470	4.600	662,000	2,996,740	4.5268	1.945	1.945	1.966	1.945	2.001	1,521,690	1.9694	-0.45%
2009-10-29	0	4.490	4.380	4.490	4.360	4.560	1,288,000	5,711,260	4.4342	1.953	1.905	1.953	1.897	1.984	2,960,629	1.9291	-2.81%
2009-10-28	0	4.620	4.500	4.620	4.430	4.630	994,000	4,531,740	4.5591	2.010	1.958	2.010	1.927	2.014	2,284,833	1.9834	-0.43%
2009-10-27	0	4.640	4.630	4.650	4.600	4.850	1,662,000	7,757,220	4.6674	2.019	2.014	2.023	2.001	2.110	3,820,314	2.0305	-1.49%
2009-10-23	0	4.710	4.700	4.720	4.560	4.710	944,000	4,345,360	4.6031	2.049	2.045	2.053	1.984	2.049	2,169,902	2.0026	4.90%
2009-10-22	0	4.490	4.480	4.570	4.360	4.710	1,678,000	7,588,260	4.5222	1.953	1.949	1.988	1.897	2.049	3,857,092	1.9674	-3.44%
2009-10-21	0	4.650	4.560	4.660	4.380	4.670	1,093,000	4,982,310	4.5584	2.023	1.984	2.027	1.905	2.032	2,512,397	1.9831	8.14%
2009-10-20	0	4.300	4.280	4.300	4.300	4.380	499,010	2,156,572	4.3217	1.871	1.862	1.871	1.871	1.905	1,147,037	1.8801	-1.83%
2009-10-19	0	4.380	4.380	4.400	4.140	4.400	721,000	3,074,930	4.2648	1.905	1.905	1.914	1.801	1.914	1,657,308	1.8554	3.06%
2009-10-16	0	4.250	4.200	4.250	4.140	4.250	438,000	1,840,630	4.2024	1.849	1.827	1.849	1.801	1.849	1,006,798	1.8282	2.66%
2009-10-15	0	4.140	4.120	4.140	4.120	4.300	297,000	1,257,100	4.2327	1.801	1.792	1.801	1.792	1.871	682,692	1.8414	-3.72%
2009-10-14	0	4.300	4.280	4.290	4.280	4.400	1,432,000	6,181,330	4.3166	1.871	1.862	1.866	1.862	1.914	3,291,631	1.8779	-2.27%
2009-10-13	0	4.400	4.390	4.400	4.280	4.440	635,000	2,792,360	4.3974	1.914	1.910	1.914	1.862	1.932	1,459,627	1.9131	2.33%
2009-10-12	0	4.300	4.270	4.350	4.210	4.300	208,000	882,510	4.2428	1.871	1.858	1.892	1.832	1.871	478,114	1.8458	1.42%
2009-10-09	0	4.240	4.230	4.270	4.170	4.310	598,000	2,543,460	4.2533	1.845	1.840	1.858	1.814	1.875	1,374,578	1.8504	0.47%
2009-10-08	0	4.220	4.220	4.250	4.060	4.320	2,152,000	9,109,740	4.2332	1.836	1.836	1.849	1.766	1.879	4,946,641	1.8416	3.43%
2009-10-07	0	4.080	4.080	4.090	4.050	4.430	3,048,000	12,690,540	4.1636	1.775	1.775	1.779	1.762	1.927	7,006,208	1.8113	-5.12%
2009-10-06	0	4.300	4.290	4.300	4.260	4.350	572,000	2,463,030	4.3060	1.871	1.866	1.871	1.853	1.892	1,314,813	1.8733	-0.46%
2009-10-05	0	4.320	4.280	4.380	4.280	4.400	118,000	516,790	4.3796	1.879	1.862	1.905	1.862	1.914	271,238	1.9053	-2.04%
2009-10-02	0	4.410	4.410	4.480	4.400	4.590	1,655,300	7,414,651	4.4793	1.919	1.919	1.949	1.914	1.997	3,804,914	1.9487	0.23%
2009-09-30	0	4.400	4.340	4.400	4.180	4.500	1,906,684	8,249,161	4.3264	1.914	1.888	1.914	1.818	1.958	4,382,751	1.8822	3.77%
2009-09-29	0	4.240	4.240	4.250	4.220	4.300	3,506,000	14,893,750	4.2481	1.845	1.845	1.849	1.836	1.871	8,058,979	1.8481	0.00%
2009-09-28	0	4.240	4.200	4.240	4.170	4.400	3,938,000	16,919,490	4.2965	1.845	1.827	1.845	1.814	1.914	9,051,984	1.8691	2.17%
2009-09-25	0	4.150	4.140	4.170	4.000	4.150	3,369,000	13,639,310	4.0485	1.805	1.801	1.814	1.740	1.805	7,744,067	1.7613	2.98%
2009-09-24	0	4.030	4.010	4.030	3.760	4.040	3,494,000	13,823,770	3.9564	1.753	1.745	1.753	1.636	1.758	8,031,395	1.7212	6.05%
2009-09-23	0	3.800	3.800	3.810	3.800	3.900	2,225,000	8,522,780	3.8305	1.653	1.653	1.658	1.653	1.697	5,114,440	1.6664	-1.81%
2009-09-22	0	3.870	3.860	3.890	3.800	4.050	1,695,000	6,600,300	3.8940	1.684	1.679	1.692	1.653	1.762	3,896,169	1.6940	-1.53%
2009-09-21	0	3.930	3.910	3.930	3.850	3.980	949,000	3,722,610	3.9227	1.710	1.701	1.710	1.675	1.731	2,181,395	1.7065	-1.26%
2009-09-18	0	3.980	3.950	3.970	3.910	4.070	1,249,000	4,966,150	3.9761	1.731	1.718	1.727	1.701	1.771	2,870,982	1.7298	-2.21%
2009-09-17	0	4.070	4.060	4.070	4.050	4.250	1,850,000	7,586,880	4.1010	1.771	1.766	1.771	1.762	1.849	4,252,456	1.7841	-4.38%
2009-09-16	0	4.290	4.280	4.290	4.220	4.380	932,000	4,012,930	4.3057	1.852	1.847	1.852	1.822	1.891	2,159,169	1.8586	0.70%
2009-09-15	0	4.260	4.240	4.300	4.200	4.300	317,000	1,344,270	4.2406	1.839	1.830	1.856	1.813	1.856	734,395	1.8304	-3.18%
2009-09-14	0	4.400	4.390	4.410	4.160	4.460	1,958,000	8,424,470	4.3026	1.899	1.895	1.904	1.796	1.925	4,536,108	1.8572	3.53%
2009-09-11	0	4.250	4.250	4.260	3.810	4.300	4,783,000	19,936,130	4.1681	1.835	1.835	1.839	1.645	1.856	11,080,798	1.7992	8.97%
2009-09-10	0	3.900	3.860	3.900	3.680	3.960	5,643,000	21,935,830	3.8873	1.683	1.666	1.683	1.588	1.709	13,073,164	1.6779	6.27%
2009-09-09	0	3.670	3.690	3.700	3.630	3.730	1,270,000	4,662,670	3.6714	1.584	1.593	1.597	1.567	1.610	2,942,215	1.5847	-0.54%
2009-09-08	0	3.690	3.680	3.690	3.610	3.840	2,055,000	7,547,540	3.6728	1.593	1.588	1.593	1.558	1.658	4,760,828	1.5853	-2.38%
2009-09-07	0	3.780	3.780	3.790	3.300	3.790	15,058,010	54,415,137	3.6137	1.632	1.632	1.636	1.424	1.636	34,884,961	1.5598	22.73%
2009-09-04	0	3.080	3.060	3.100	2.910	3.110	2,953,000	8,991,970	3.0450	1.329	1.321	1.338	1.256	1.342	6,841,229	1.3144	6.57%
2009-09-03	0	2.890	2.890	2.900	2.780	2.900	2,493,000	7,089,730	2.8439	1.247	1.247	1.252	1.200	1.252	5,775,545	1.2275	3.96%
2009-09-02	0	2.780	2.760	2.790	2.620	2.790	472,000	1,300,250	2.7548	1.200	1.191	1.204	1.131	1.204	1,093,485	1.1891	-1.42%
2009-09-01	0	2.820	2.820	2.840	2.720	2.860	355,000	996,750	2.8077	1.217	1.217	1.226	1.174	1.235	822,430	1.2120	2.55%
2009-08-31	0	2.750	2.740	2.790	2.610	2.840	329,609	896,380	2.7195	1.187	1.183	1.204	1.127	1.226	763,607	1.1739	-1.79%
2009-08-28	0	2.800	2.740	2.780	2.650	2.850	878,000	2,380,860	2.7117	1.209	1.183	1.200	1.144	1.230	2,034,067	1.1705	-0.71%
2009-08-27	0	2.820	2.820	2.850	2.790	2.900	630,000	1,780,830	2.8267	1.217	1.217	1.230	1.204	1.252	1,459,524	1.2201	-3.42%
2009-08-26	0	2.920	2.890	2.920	2.890	2.960	685,000	1,998,820	2.9180	1.260	1.247	1.260	1.247	1.278	1,586,943	1.2595	0.34%
2009-08-25	0	2.910	2.910	2.920	2.870	2.940	624,000	1,815,920	2.9101	1.256	1.256	1.260	1.239	1.269	1,445,624	1.2561	1.39%
2009-08-24	0	2.870	2.870	2.920	2.720	2.950	1,544,000	4,386,840	2.8412	1.239	1.239	1.260	1.174	1.273	3,576,992	1.2264	3.99%
2009-08-21	0	2.760	2.760	2.810	2.720	2.870	1,534,000	4,280,603	2.7905	1.191	1.191	1.213	1.174	1.239	3,553,825	1.2045	-1.78%
2009-08-20	0	2.810	2.780	2.810	2.770	2.820	703,000	1,959,220	2.7869	1.213	1.200	1.213	1.196	1.217	1,628,643	1.2030	1.81%
2009-08-19	0	2.760	2.750	2.760	2.750	2.890	945,000	2,654,760	2.8093	1.191	1.187	1.191	1.187	1.247	2,189,286	1.2126	-4.17%
2009-08-18	0	2.880	2.880	2.900	2.690	2.910	1,449,000	4,037,010	2.7861	1.243	1.243	1.252	1.161	1.256	3,356,905	1.2026	0.35%
2009-08-17	0	2.870	2.870	2.890	2.850	3.000	653,000	1,895,700	2.9031	1.239	1.239	1.247	1.230	1.295	1,512,808	1.2531	-4.97%
2009-08-14	0	3.020	2.990	3.020	2.940	3.190	1,797,000	5,459,790	3.0383	1.304	1.291	1.304	1.269	1.377	4,163,118	1.3115	-1.31%
2009-08-13	0	3.060	3.060	3.080	3.000	3.150	1,149,000	3,489,210	3.0367	1.321	1.321	1.329	1.295	1.360	2,661,894	1.3108	1.32%
2009-08-12	0	3.020	2.950	3.020	2.850	3.050	1,737,000	5,121,070	2.9482	1.304	1.273	1.304	1.230	1.317	4,024,116	1.2726	2.72%
2009-08-11	0	2.940	2.910	2.950	2.860	3.100	3,757,000	11,007,630	2.9299	1.269	1.256	1.273	1.235	1.338	8,703,859	1.2647	-2.00%
2009-08-10	0	3.000	3.000	3.040	2.960	3.130	1,845,000	5,542,670	3.0042	1.295	1.295	1.312	1.278	1.351	4,274,320	1.2967	-1.32%
2009-08-07	0	3.040	3.040	3.050	3.000	3.150	1,381,000	4,250,890	3.0781	1.312	1.312	1.317	1.295	1.360	3,199,369	1.3287	-4.70%
2009-08-06	0	3.190	3.150	3.190	3.110	3.220	1,283,000	4,082,260	3.1818	1.377	1.360	1.377	1.342	1.390	2,972,332	1.3734	-1.54%
2009-08-05	0	3.240	3.220	3.250	3.160	3.500	1,612,000	5,250,160	3.2569	1.399	1.390	1.403	1.364	1.511	3,734,528	1.4058	-5.81%
2009-08-04	0	3.440	3.440	3.470	3.400	3.500	3,076,000	10,597,760	3.4453	1.485	1.485	1.498	1.468	1.511	7,126,183	1.4872	1.47%
2009-08-03	0	3.390	3.330	3.390	3.290	3.450	2,032,900	6,890,195	3.3893	1.463	1.437	1.463	1.420	1.489	4,709,629	1.4630	2.73%
2009-07-31	0	3.300	3.250	3.300	3.200	3.300	1,555,000	5,041,930	3.2424	1.424	1.403	1.424	1.381	1.424	3,602,476	1.3996	4.43%
2009-07-30	0	3.160	3.160	3.180	3.140	3.270	807,000	2,576,356	3.1925	1.364	1.364	1.373	1.355	1.411	1,869,581	1.3780	-2.17%
2009-07-29	0	3.230	3.190	3.250	3.090	3.420	3,138,000	10,105,990	3.2205	1.394	1.377	1.403	1.334	1.476	7,269,819	1.3901	-5.00%
2009-07-28	0	3.400	3.360	3.420	3.050	3.420	4,636,000	14,687,200	3.1681	1.468	1.450	1.476	1.317	1.476	10,740,242	1.3675	10.75%
2009-07-27	0	3.070	3.060	3.070	3.000	3.120	2,677,000	8,205,400	3.0651	1.325	1.321	1.325	1.295	1.347	6,201,818	1.3231	0.66%
2009-07-24	0	3.050	3.020	3.050	2.950	3.100	1,058,000	3,203,190	3.0276	1.317	1.304	1.317	1.273	1.338	2,451,073	1.3069	1.33%
2009-07-23	0	3.010	3.000	3.010	2.890	3.010	1,781,000	5,286,880	2.9685	1.299	1.295	1.299	1.247	1.299	4,126,051	1.2813	4.88%
2009-07-22	0	2.870	2.870	2.930	2.870	2.980	1,754,000	5,119,680	2.9189	1.239	1.239	1.265	1.239	1.286	4,063,500	1.2599	-4.01%
2009-07-21	0	2.990	2.980	2.990	2.880	3.060	4,036,000	11,967,500	2.9652	1.291	1.286	1.291	1.243	1.321	9,350,220	1.2799	0.00%
2009-07-20	0	2.990	2.970	2.990	2.930	3.060	1,099,000	3,263,690	2.9697	1.291	1.282	1.291	1.265	1.321	2,546,058	1.2819	-1.64%
2009-07-17	0	3.040	3.040	3.050	2.970	3.070	878,000	2,649,270	3.0174	1.312	1.312	1.317	1.282	1.325	2,034,067	1.3024	2.36%
2009-07-16	0	2.970	2.960	2.990	2.950	3.040	1,725,000	5,151,920	2.9866	1.282	1.278	1.291	1.273	1.312	3,996,315	1.2892	0.00%
2009-07-15	0	2.970	2.970	2.980	2.950	3.010	1,408,000	4,207,350	2.9882	1.282	1.282	1.286	1.273	1.299	3,261,920	1.2898	-1.00%
2009-07-14	0	3.000	2.960	3.000	2.950	3.020	736,000	2,196,060	2.9838	1.295	1.278	1.295	1.273	1.304	1,705,095	1.2879	3.81%
2009-07-13	0	2.890	2.870	2.910	2.860	3.000	1,914,800	5,607,916	2.9287	1.247	1.239	1.256	1.235	1.295	4,436,026	1.2642	-5.56%
2009-07-10	0	3.060	3.060	3.080	3.050	3.150	2,493,000	7,713,100	3.0939	1.321	1.321	1.329	1.317	1.360	5,775,545	1.3355	0.33%
2009-07-09	0	3.050	3.050	3.060	2.950	3.180	1,749,000	5,271,750	3.0142	1.317	1.317	1.321	1.273	1.373	4,051,916	1.3011	-2.24%
2009-07-08	0	3.120	3.090	3.120	3.000	3.200	3,391,000	10,502,240	3.0971	1.347	1.334	1.347	1.295	1.381	7,855,945	1.3369	-4.00%
2009-07-07	0	3.250	3.230	3.250	3.200	3.520	6,295,700	21,069,991	3.3467	1.403	1.394	1.403	1.381	1.519	14,585,277	1.4446	-6.61%
2009-07-06	0	3.480	3.440	3.480	3.160	3.480	6,012,000	20,120,250	3.3467	1.502	1.485	1.502	1.364	1.502	13,928,028	1.4446	9.43%
2009-07-03	0	3.180	3.170	3.190	3.010	3.200	1,634,000	5,029,590	3.0781	1.373	1.368	1.377	1.299	1.381	3,785,495	1.3286	3.58%
2009-07-02	0	3.070	3.030	3.080	3.010	3.130	4,211,000	12,923,990	3.0691	1.325	1.308	1.329	1.299	1.351	9,755,643	1.3248	1.99%
2009-06-30	0	3.010	3.000	3.020	2.900	3.060	5,688,000	17,103,150	3.0069	1.299	1.295	1.304	1.252	1.321	13,177,416	1.2979	2.73%
2009-06-29	0	2.930	2.910	2.930	2.870	3.010	1,308,000	3,826,130	2.9252	1.265	1.256	1.265	1.239	1.299	3,030,250	1.2626	-2.33%
2009-06-26	0	3.000	2.990	3.000	2.930	3.000	2,086,000	6,194,770	2.9697	1.295	1.291	1.295	1.265	1.295	4,832,646	1.2819	2.74%
2009-06-25	0	2.920	2.900	2.920	2.840	2.940	3,206,000	9,286,450	2.8966	1.260	1.252	1.260	1.226	1.269	7,427,355	1.2503	4.66%
2009-06-24	0	2.790	2.790	2.810	2.650	2.840	4,321,000	12,027,010	2.7834	1.204	1.204	1.213	1.144	1.226	10,010,480	1.2014	4.10%
2009-06-23	0	2.680	2.670	2.700	2.600	2.720	6,658,000	17,814,420	2.6756	1.157	1.152	1.165	1.122	1.174	15,424,619	1.1549	-5.63%
2009-06-22	0	2.840	2.840	2.850	2.840	3.030	3,777,000	11,128,420	2.9464	1.226	1.226	1.230	1.226	1.308	8,750,193	1.2718	-1.05%
2009-06-19	0	2.870	2.860	2.890	2.760	2.920	3,374,000	9,642,050	2.8578	1.239	1.235	1.247	1.191	1.260	7,816,561	1.2335	2.87%
2009-06-18	0	2.790	2.790	2.850	2.720	2.880	3,490,450	9,814,208	2.8117	1.204	1.204	1.230	1.174	1.243	8,086,341	1.2137	-1.41%
2009-06-17	0	2.830	2.810	2.840	2.530	2.840	7,975,000	21,713,280	2.7227	1.222	1.213	1.226	1.092	1.226	18,475,719	1.1752	6.79%
2009-06-16	0	2.650	2.650	2.660	2.350	2.670	14,074,000	34,713,340	2.4665	1.144	1.144	1.148	1.014	1.152	32,605,300	1.0647	-3.99%
2009-06-15	0	2.760	2.660	2.760	2.640	2.800	1,611,000	4,355,650	2.7037	1.191	1.148	1.191	1.140	1.209	3,732,211	1.1670	0.00%
2009-06-12	0	2.760	2.760	2.780	2.680	2.870	1,388,000	3,811,600	2.7461	1.191	1.191	1.200	1.157	1.239	3,215,586	1.1854	0.36%
2009-06-11	0	2.750	2.750	2.760	2.720	2.830	2,006,000	5,545,520	2.7645	1.187	1.187	1.191	1.174	1.222	4,647,309	1.1933	0.00%
2009-06-10	0	2.750	2.720	2.750	2.350	2.750	6,085,550	15,536,693	2.5530	1.187	1.174	1.187	1.014	1.187	14,098,422	1.1020	5.36%
2009-06-09	0	2.610	2.610	2.660	2.450	2.840	4,060,000	10,659,900	2.6256	1.127	1.127	1.148	1.058	1.226	9,405,821	1.1333	-6.12%
2009-06-08	0	2.780	2.770	2.820	2.770	3.010	5,168,000	15,075,150	2.9170	1.200	1.196	1.217	1.196	1.299	11,972,729	1.2591	-4.47%
2009-06-05	0	2.910	2.900	2.910	2.850	3.200	4,173,000	12,349,430	2.9594	1.256	1.252	1.256	1.230	1.381	9,667,608	1.2774	-4.28%
2009-06-04	0	3.040	3.030	3.040	2.850	3.080	3,657,200	11,017,750	3.0126	1.312	1.308	1.312	1.230	1.329	8,472,652	1.3004	-3.18%
2009-06-03	0	3.140	3.060	3.140	3.050	3.220	4,912,000	15,415,370	3.1383	1.355	1.321	1.355	1.317	1.390	11,379,653	1.3546	2.61%
2009-06-02	0	3.060	3.040	3.060	3.030	3.220	4,877,000	15,182,630	3.1131	1.321	1.312	1.321	1.308	1.390	11,298,568	1.3438	0.33%
2009-06-01	0	3.050	3.050	3.070	3.010	3.220	4,524,000	14,073,000	3.1107	1.317	1.317	1.325	1.299	1.390	10,480,772	1.3427	1.89%
2009-05-29	0	3.050	3.050	3.080	2.760	3.150	4,945,000	14,724,460	2.9776	1.292	1.292	1.305	1.169	1.335	11,672,054	1.2615	7.02%
2009-05-27	0	2.850	2.850	2.880	2.670	2.890	7,456,000	20,806,370	2.7906	1.207	1.207	1.220	1.131	1.224	17,598,955	1.1823	5.56%
2009-05-26	0	2.700	2.700	2.710	2.660	2.810	2,720,000	7,417,140	2.7269	1.144	1.144	1.148	1.127	1.190	6,420,220	1.1553	-1.82%
2009-05-25	0	2.750	2.740	2.750	2.580	2.800	5,379,000	14,723,490	2.7372	1.165	1.161	1.165	1.093	1.186	12,696,457	1.1597	5.36%
2009-05-22	0	2.610	2.610	2.620	2.420	2.700	4,737,000	12,177,380	2.5707	1.106	1.106	1.110	1.025	1.144	11,181,096	1.0891	-2.97%
2009-05-21	0	2.690	2.660	2.690	2.510	2.750	5,607,000	14,978,580	2.6714	1.140	1.127	1.140	1.063	1.165	13,234,622	1.1318	0.37%
2009-05-20	0	2.680	2.660	2.680	2.570	2.800	11,916,000	32,773,585	2.7504	1.135	1.127	1.135	1.089	1.186	28,126,227	1.1652	-4.96%
2009-05-19	0	2.820	2.810	2.820	2.750	3.000	25,757,000	73,181,750	2.8412	1.195	1.190	1.195	1.165	1.271	60,796,176	1.2037	3.30%
2009-05-18	0	2.730	2.730	2.740	2.110	2.800	25,278,000	65,857,770	2.6053	1.157	1.157	1.161	0.894	1.186	59,665,557	1.1038	21.88%
2009-05-15	0	2.240	2.240	2.250	2.050	2.380	30,149,000	66,948,850	2.2206	0.949	0.949	0.953	0.869	1.008	71,162,943	0.9408	11.44%
2009-05-14	0	2.010	2.000	2.020	1.750	2.030	15,965,000	29,863,200	1.8705	0.852	0.847	0.856	0.741	0.860	37,683,385	0.7925	10.44%
2009-05-13	0	1.820	1.810	1.820	1.730	1.980	23,866,000	43,973,330	1.8425	0.771	0.767	0.771	0.733	0.839	56,332,707	0.7806	4.00%
2009-05-12	0	1.750	1.740	1.750	1.730	1.800	1,674,000	2,948,820	1.7615	0.741	0.737	0.741	0.733	0.763	3,951,268	0.7463	-2.78%
2009-05-11	0	1.800	1.770	1.800	1.770	1.860	5,370,000	9,757,650	1.8171	0.763	0.750	0.763	0.750	0.788	12,675,213	0.7698	0.56%
2009-05-08	0	1.790	1.790	1.810	1.700	1.810	5,049,000	8,910,400	1.7648	0.758	0.758	0.767	0.720	0.767	11,917,533	0.7477	2.29%
2009-05-07	0	1.750	1.760	1.780	1.690	1.920	7,384,000	13,124,390	1.7774	0.741	0.746	0.754	0.716	0.813	17,429,008	0.7530	-2.23%
2009-05-06	0	1.790	1.790	1.800	1.650	1.840	9,826,000	17,402,140	1.7710	0.758	0.758	0.763	0.699	0.780	23,193,044	0.7503	4.68%
2009-05-05	0	1.710	1.700	1.720	1.550	1.750	8,994,000	14,708,020	1.6353	0.724	0.720	0.729	0.657	0.741	21,229,212	0.6928	11.04%
2009-05-04	0	1.540	1.520	1.540	1.390	1.580	9,237,000	13,978,510	1.5133	0.652	0.644	0.652	0.589	0.669	21,802,783	0.6411	10.79%
2009-04-30	0	1.390	1.370	1.390	1.330	1.390	5,248,000	7,145,450	1.3616	0.589	0.580	0.589	0.563	0.589	12,387,247	0.5768	6.11%
2009-04-29	0	1.310	1.310	1.330	1.210	1.320	3,085,000	3,930,690	1.2741	0.555	0.555	0.563	0.513	0.559	7,281,757	0.5398	8.26%
2009-04-28	0	1.210	1.200	1.210	1.180	1.300	4,833,000	5,967,070	1.2347	0.513	0.508	0.513	0.500	0.551	11,407,692	0.5231	-5.47%
2009-04-27	0	1.280	1.280	1.290	1.250	1.400	3,359,000	4,358,720	1.2976	0.542	0.542	0.547	0.530	0.593	7,928,499	0.5498	-8.57%
2009-04-24	0	1.400	1.360	1.400	1.350	1.410	5,868,000	8,074,360	1.3760	0.593	0.576	0.593	0.572	0.597	13,850,680	0.5830	0.72%
2009-04-23	0	1.390	1.380	1.390	1.320	1.390	2,767,000	3,760,190	1.3589	0.589	0.585	0.589	0.559	0.589	6,531,157	0.5757	2.21%
2009-04-22	0	1.360	1.360	1.380	1.320	1.480	5,752,000	8,119,000	1.4115	0.576	0.576	0.585	0.559	0.627	13,576,876	0.5980	-2.86%
2009-04-21	0	1.400	1.410	1.420	1.350	1.450	2,319,000	3,227,250	1.3917	0.593	0.597	0.602	0.572	0.614	5,473,709	0.5896	-0.71%
2009-04-20	0	1.410	1.380	1.410	1.340	1.480	4,092,000	5,802,920	1.4181	0.597	0.585	0.597	0.568	0.627	9,658,654	0.6008	-1.40%
2009-04-17	0	1.430	1.420	1.430	1.390	1.570	3,432,000	5,008,280	1.4593	0.606	0.602	0.606	0.589	0.665	8,100,807	0.6182	-7.14%
2009-04-16	0	1.540	1.520	1.540	1.530	1.620	4,196,000	6,628,740	1.5798	0.652	0.644	0.652	0.648	0.686	9,904,133	0.6693	0.00%
2009-04-15	0	1.540	1.530	1.540	1.410	1.550	5,792,000	8,570,190	1.4797	0.652	0.648	0.652	0.597	0.657	13,671,291	0.6269	6.94%
2009-04-14	0	1.440	1.430	1.440	1.360	1.530	6,424,000	9,276,940	1.4441	0.610	0.606	0.610	0.576	0.648	15,163,048	0.6118	10.77%
2009-04-09	0	1.300	1.300	1.310	1.270	1.340	4,282,000	5,539,850	1.2938	0.551	0.551	0.555	0.538	0.568	10,107,125	0.5481	1.56%
2009-04-08	0	1.280	1.260	1.280	1.220	1.300	4,271,000	5,364,200	1.2560	0.542	0.534	0.542	0.517	0.551	10,081,161	0.5321	-4.48%
2009-04-07	0	1.340	1.320	1.340	1.250	1.340	3,401,000	4,412,520	1.2974	0.568	0.559	0.568	0.530	0.568	8,027,635	0.5497	-0.74%
2009-04-06	0	1.350	1.340	1.350	1.310	1.450	7,313,000	9,934,040	1.3584	0.572	0.568	0.572	0.555	0.614	17,261,422	0.5755	2.27%
2009-04-03	0	1.320	1.310	1.320	1.240	1.320	7,285,000	9,405,480	1.2911	0.559	0.555	0.559	0.525	0.559	17,195,331	0.5470	6.45%
2009-04-02	0	1.240	1.240	1.250	1.130	1.280	16,795,000	20,449,090	1.2176	0.525	0.525	0.530	0.479	0.542	39,642,497	0.5158	12.73%
2009-04-01	0	1.100	1.090	1.100	1.030	1.120	6,450,000	7,037,420	1.0911	0.466	0.462	0.466	0.436	0.475	15,224,418	0.4622	6.80%
2009-03-31	0	1.030	1.020	1.030	1.020	1.050	3,250,000	3,366,430	1.0358	0.436	0.432	0.436	0.432	0.445	7,671,218	0.4388	0.98%
2009-03-30	0	1.020	1.020	1.030	1.020	1.090	5,485,000	5,727,200	1.0442	0.432	0.432	0.436	0.432	0.462	12,946,656	0.4424	-7.27%
2009-03-27	0	1.100	1.100	1.110	1.000	1.110	9,145,000	9,611,810	1.0510	0.466	0.466	0.470	0.424	0.470	21,585,628	0.4453	8.91%
2009-03-26	0	1.010	1.000	1.010	0.970	1.040	2,794,000	2,781,380	0.9955	0.428	0.424	0.428	0.411	0.441	6,594,887	0.4217	0.00%
2009-03-25	0	1.010	1.000	1.020	0.990	1.050	1,336,000	1,377,760	1.0313	0.428	0.424	0.432	0.419	0.445	3,153,461	0.4369	-1.94%
2009-03-24	0	1.030	1.020	1.030	0.980	1.040	2,717,000	2,764,650	1.0175	0.436	0.432	0.436	0.415	0.441	6,413,139	0.4311	4.04%
2009-03-23	0	0.990	0.980	0.990	0.960	1.000	1,849,000	1,820,170	0.9844	0.419	0.415	0.419	0.407	0.424	4,364,333	0.4171	6.45%
2009-03-20	0	0.930	0.910	0.930	0.910	0.970	1,178,000	1,099,110	0.9330	0.394	0.386	0.394	0.386	0.411	2,780,522	0.3953	-1.06%
2009-03-19	0	0.940	0.940	0.950	0.890	0.970	2,364,000	2,230,930	0.9437	0.398	0.398	0.402	0.377	0.411	5,579,926	0.3998	3.30%
2009-03-18	0	0.910	0.900	0.910	0.890	0.910	2,611,000	2,350,520	0.9002	0.386	0.381	0.386	0.377	0.386	6,162,939	0.3814	4.60%
2009-03-17	0	0.870	0.870	0.890	0.870	0.900	1,270,000	1,119,660	0.8816	0.369	0.369	0.377	0.369	0.381	2,997,676	0.3735	-2.25%
2009-03-16	0	0.890	0.880	0.890	0.870	0.890	1,409,000	1,235,320	0.8767	0.377	0.373	0.377	0.369	0.377	3,325,768	0.3714	2.30%
2009-03-13	0	0.870	0.850	0.870	0.850	0.920	1,583,000	1,386,230	0.8757	0.369	0.360	0.369	0.360	0.390	3,736,473	0.3710	1.16%
2009-03-12	0	0.860	0.840	0.860	0.830	0.860	558,000	469,300	0.8410	0.364	0.356	0.364	0.352	0.364	1,317,089	0.3563	1.18%
2009-03-11	0	0.850	0.840	0.850	0.830	0.850	1,629,000	1,373,580	0.8432	0.360	0.356	0.360	0.352	0.360	3,845,051	0.3572	4.94%
2009-03-10	0	0.810	0.790	0.810	0.780	0.810	910,000	724,600	0.7963	0.343	0.335	0.343	0.330	0.343	2,147,941	0.3373	1.25%
2009-03-09	0	0.800	0.790	0.800	0.800	0.820	1,297,000	1,045,180	0.8058	0.339	0.335	0.339	0.339	0.347	3,061,406	0.3414	-2.44%
2009-03-06	0	0.820	0.800	0.820	0.790	0.830	1,182,000	954,690	0.8077	0.347	0.339	0.347	0.335	0.352	2,789,963	0.3422	-2.38%
2009-03-05	0	0.840	0.840	0.850	0.820	0.870	1,540,000	1,296,480	0.8419	0.356	0.356	0.360	0.347	0.369	3,634,977	0.3567	-3.45%
2009-03-04	0	0.870	0.860	0.870	0.800	0.880	3,169,000	2,683,330	0.8467	0.369	0.364	0.369	0.339	0.373	7,480,028	0.3587	7.41%
2009-03-03	0	0.810	0.800	0.810	0.720	0.810	878,000	689,020	0.7848	0.343	0.339	0.343	0.305	0.343	2,072,409	0.3325	3.85%
2009-03-02	0	0.780	0.760	0.780	0.760	0.800	589,000	457,840	0.7773	0.330	0.322	0.330	0.322	0.339	1,390,261	0.3293	-4.88%
2009-02-27	0	0.820	0.810	0.820	0.810	0.840	1,059,300	867,683	0.8191	0.347	0.343	0.347	0.343	0.356	2,500,345	0.3470	-2.38%
2009-02-26	0	0.840	0.830	0.840	0.810	0.860	1,491,000	1,233,730	0.8275	0.356	0.352	0.356	0.343	0.364	3,519,319	0.3506	0.00%
2009-02-25	0	0.840	0.840	0.850	0.830	0.880	983,000	835,390	0.8498	0.356	0.356	0.360	0.352	0.373	2,320,249	0.3600	-2.33%
2009-02-24	0	0.860	0.850	0.860	0.830	0.860	957,000	804,210	0.8403	0.364	0.360	0.364	0.352	0.364	2,258,879	0.3560	-3.37%
2009-02-23	0	0.890	0.880	0.890	0.840	0.890	1,944,000	1,685,340	0.8669	0.377	0.373	0.377	0.356	0.377	4,588,569	0.3673	5.95%
2009-02-20	0	0.840	0.830	0.840	0.830	0.870	1,956,000	1,646,700	0.8419	0.356	0.352	0.356	0.352	0.369	4,616,893	0.3567	-3.45%
2009-02-19	0	0.870	0.860	0.870	0.840	0.870	1,513,000	1,300,290	0.8594	0.369	0.364	0.369	0.356	0.369	3,571,247	0.3641	2.35%
2009-02-18	0	0.850	0.830	0.850	0.810	0.850	853,000	705,570	0.8272	0.360	0.352	0.360	0.343	0.360	2,013,400	0.3504	3.66%
2009-02-17	0	0.820	0.820	0.830	0.820	0.860	1,533,000	1,284,070	0.8376	0.347	0.347	0.352	0.347	0.364	3,618,455	0.3549	-5.75%
2009-02-16	0	0.870	0.870	0.880	0.850	0.880	1,838,000	1,592,020	0.8662	0.369	0.369	0.373	0.360	0.373	4,338,369	0.3670	-2.25%
2009-02-13	0	0.890	0.890	0.900	0.870	0.920	4,762,000	4,265,170	0.8957	0.377	0.377	0.381	0.369	0.390	11,240,105	0.3795	0.00%
2009-02-12	0	0.890	0.880	0.890	0.880	0.910	2,311,000	2,068,360	0.8950	0.377	0.373	0.377	0.373	0.386	5,454,826	0.3792	-1.11%
2009-02-11	0	0.900	0.890	0.900	0.870	0.900	2,681,000	2,360,070	0.8803	0.381	0.377	0.381	0.369	0.381	6,328,165	0.3729	-1.10%
2009-02-10	0	0.910	0.900	0.910	0.860	0.910	7,136,500	6,368,175	0.8923	0.386	0.381	0.386	0.364	0.386	16,844,816	0.3780	4.60%
2009-02-09	0	0.870	0.860	0.870	0.850	0.920	19,807,000	17,532,850	0.8852	0.369	0.364	0.369	0.360	0.390	46,751,946	0.3750	-1.14%
2009-02-06	0	0.880	0.880	0.890	0.800	0.900	14,942,000	12,588,140	0.8425	0.373	0.373	0.377	0.339	0.381	35,268,722	0.3569	8.64%
2009-02-05	0	0.810	0.810	0.820	0.800	0.850	7,009,000	5,751,660	0.8206	0.343	0.343	0.347	0.339	0.360	16,543,868	0.3477	-2.41%
2009-02-04	0	0.830	0.820	0.830	0.790	0.830	4,912,000	3,955,200	0.8052	0.352	0.347	0.352	0.335	0.352	11,594,162	0.3411	1.22%
2009-02-03	0	0.820	0.810	0.820	0.810	0.830	237,000	193,500	0.8165	0.347	0.343	0.347	0.343	0.352	559,409	0.3459	-1.20%
2009-02-02	0	0.830	0.830	0.860	0.830	0.870	975,000	828,240	0.8495	0.352	0.352	0.364	0.352	0.369	2,301,366	0.3599	-6.74%
2009-01-30	0	0.890	0.890	0.900	0.800	0.900	830,000	717,630	0.8646	0.377	0.377	0.381	0.339	0.381	1,959,111	0.3663	7.23%
2009-01-29	0	0.830	0.820	0.830	0.820	0.850	272,000	224,720	0.8262	0.352	0.347	0.352	0.347	0.360	642,022	0.3500	2.47%
2009-01-23	0	0.810	0.810	0.830	0.800	0.850	541,000	447,740	0.8276	0.343	0.343	0.352	0.339	0.360	1,276,963	0.3506	-1.22%
2009-01-22	0	0.820	0.820	0.840	0.800	0.860	909,000	747,320	0.8221	0.347	0.347	0.356	0.339	0.364	2,145,581	0.3483	2.50%
2009-01-21	0	0.800	0.790	0.800	0.780	0.870	1,470,000	1,183,910	0.8054	0.339	0.335	0.339	0.330	0.369	3,469,751	0.3412	-4.76%
2009-01-20	0	0.840	0.830	0.840	0.810	0.860	1,009,000	847,650	0.8401	0.356	0.352	0.356	0.343	0.364	2,381,618	0.3559	-3.45%
2009-01-19	0	0.870	0.870	0.880	0.860	0.900	943,000	832,320	0.8826	0.369	0.369	0.373	0.364	0.381	2,225,834	0.3739	-3.33%
2009-01-16	0	0.900	0.900	0.910	0.890	0.920	968,000	869,980	0.8987	0.381	0.381	0.386	0.377	0.390	2,284,843	0.3808	0.00%
2009-01-15	0	0.900	0.890	0.900	0.850	0.900	1,892,000	1,650,820	0.8725	0.381	0.377	0.381	0.360	0.381	4,465,829	0.3697	-4.26%
2009-01-14	0	0.940	0.920	0.940	0.900	0.950	1,200,000	1,118,400	0.9320	0.398	0.390	0.398	0.381	0.402	2,832,450	0.3949	4.44%
2009-01-13	0	0.900	0.900	0.920	0.900	0.970	2,359,000	2,171,480	0.9205	0.381	0.381	0.390	0.381	0.411	5,568,124	0.3900	-6.25%
2009-01-12	0	0.960	0.960	0.970	0.930	1.050	3,400,000	3,338,820	0.9820	0.407	0.407	0.411	0.394	0.445	8,025,275	0.4160	-8.57%
2009-01-09	0	1.050	1.050	1.060	1.030	1.080	2,448,000	2,584,070	1.0556	0.445	0.445	0.449	0.436	0.458	5,778,198	0.4472	0.00%
2009-01-08	0	1.050	1.040	1.060	1.020	1.060	4,939,000	5,130,870	1.0388	0.445	0.441	0.449	0.432	0.449	11,657,892	0.4401	-2.78%
2009-01-07	0	1.080	1.080	1.090	1.060	1.180	13,735,000	15,325,810	1.1158	0.458	0.458	0.462	0.449	0.500	32,419,749	0.4727	-0.92%
2009-01-06	0	1.090	1.080	1.090	1.010	1.100	8,587,000	9,225,650	1.0744	0.462	0.458	0.462	0.428	0.466	20,268,539	0.4552	5.83%
2009-01-05	0	1.030	1.030	1.040	1.000	1.050	4,044,000	4,162,760	1.0294	0.436	0.436	0.441	0.424	0.445	9,545,356	0.4361	0.98%
2009-01-02	0	1.020	1.020	1.030	0.990	1.030	3,141,000	3,180,610	1.0126	0.432	0.432	0.436	0.419	0.436	7,413,938	0.4290	3.03%
2008-12-31	0	0.990	0.990	1.000	0.990	1.040	3,687,000	3,731,750	1.0121	0.419	0.419	0.424	0.419	0.441	8,702,702	0.4288	0.00%
2008-12-30	0	0.990	0.990	1.000	0.970	1.060	5,201,000	5,231,970	1.0060	0.419	0.419	0.424	0.411	0.449	12,276,310	0.4262	-4.81%
2008-12-29	0	1.040	1.030	1.040	1.000	1.060	3,346,000	3,442,040	1.0287	0.441	0.436	0.441	0.424	0.449	7,897,814	0.4358	0.97%
2008-12-24	0	1.030	1.030	1.040	0.990	1.050	3,098,000	3,173,020	1.0242	0.436	0.436	0.441	0.419	0.445	7,312,441	0.4339	-0.96%
2008-12-23	0	1.040	1.040	1.050	1.010	1.130	4,553,000	4,710,360	1.0346	0.441	0.441	0.445	0.428	0.479	10,746,787	0.4383	-4.59%
2008-12-22	0	1.090	1.090	1.100	1.090	1.280	7,284,000	8,494,450	1.1662	0.462	0.462	0.466	0.462	0.542	17,192,971	0.4941	-10.66%
2008-12-19	0	1.220	1.210	1.220	1.090	1.360	26,993,000	33,464,030	1.2397	0.517	0.513	0.517	0.462	0.576	63,713,600	0.5252	4.27%
2008-12-18	0	1.170	1.170	1.180	1.030	1.170	16,738,000	18,522,910	1.1066	0.496	0.496	0.500	0.436	0.496	39,507,955	0.4688	15.84%
2008-12-17	0	1.010	1.010	1.020	0.980	1.050	4,809,000	4,871,660	1.0130	0.428	0.428	0.432	0.415	0.445	11,351,043	0.4292	3.06%
2008-12-16	0	0.980	0.970	0.980	0.920	1.050	5,479,000	5,527,550	1.0089	0.415	0.411	0.415	0.390	0.445	12,932,494	0.4274	3.16%
2008-12-15	0	0.950	0.950	0.970	0.950	1.000	1,642,000	1,578,080	0.9611	0.402	0.402	0.411	0.402	0.424	3,875,736	0.4072	0.00%
2008-12-12	0	0.950	0.940	0.950	0.920	1.000	2,764,000	2,649,300	0.9585	0.402	0.398	0.402	0.390	0.424	6,524,076	0.4061	-6.86%
2008-12-11	0	1.020	1.000	1.020	0.950	1.070	8,953,000	9,258,250	1.0341	0.432	0.424	0.432	0.402	0.453	21,132,437	0.4381	-4.67%
2008-12-10	0	1.070	1.050	1.070	1.050	1.130	7,615,000	8,217,100	1.0791	0.453	0.445	0.453	0.445	0.479	17,974,255	0.4572	0.94%
2008-12-09	0	1.060	1.050	1.060	1.040	1.130	13,289,000	14,336,680	1.0788	0.449	0.445	0.449	0.441	0.479	31,367,022	0.4571	3.92%
2008-12-08	0	1.020	1.010	1.020	0.890	1.150	15,217,000	15,210,540	0.9996	0.432	0.428	0.432	0.377	0.487	35,917,825	0.4235	15.91%
2008-12-05	0	0.880	0.870	0.880	0.750	0.920	15,489,000	12,898,720	0.8328	0.373	0.369	0.373	0.318	0.390	36,559,847	0.3528	18.92%
2008-12-04	0	0.740	0.730	0.740	0.730	0.810	10,212,000	7,836,010	0.7673	0.314	0.309	0.314	0.309	0.343	24,104,149	0.3251	-1.33%
2008-12-03	0	0.750	0.750	0.760	0.710	0.760	6,873,100	5,051,410	0.7350	0.318	0.318	0.322	0.301	0.322	16,223,093	0.3114	4.17%
2008-12-02	0	0.720	0.710	0.720	0.710	0.750	5,748,000	4,201,330	0.7309	0.305	0.301	0.305	0.301	0.318	13,567,435	0.3097	-10.00%
2008-12-01	0	0.800	0.790	0.800	0.730	0.820	5,469,000	4,314,870	0.7890	0.339	0.335	0.339	0.309	0.347	12,908,890	0.3343	5.26%
2008-11-28	0	0.760	0.740	0.760	0.700	0.780	6,002,000	4,430,440	0.7382	0.322	0.314	0.322	0.297	0.330	14,166,970	0.3127	-3.80%
2008-11-27	0	0.790	0.790	0.800	0.680	0.810	8,005,000	6,088,440	0.7606	0.335	0.335	0.339	0.288	0.343	18,894,801	0.3222	25.40%
2008-11-26	0	0.630	0.620	0.630	0.610	0.650	5,494,000	3,466,230	0.6309	0.267	0.263	0.267	0.258	0.275	12,967,900	0.2673	0.00%
2008-11-25	0	0.630	0.620	0.630	0.620	0.640	1,219,000	767,850	0.6299	0.267	0.263	0.267	0.263	0.271	2,877,297	0.2669	0.00%
2008-11-24	0	0.630	0.630	0.640	0.610	0.650	3,724,000	2,335,980	0.6273	0.267	0.267	0.271	0.258	0.275	8,790,036	0.2658	-3.08%
2008-11-21	0	0.650	0.650	0.660	0.600	0.660	6,209,000	4,014,450	0.6466	0.275	0.275	0.280	0.254	0.280	14,655,568	0.2739	-1.52%
2008-11-20	0	0.660	0.650	0.670	0.630	0.670	3,230,000	2,127,780	0.6588	0.280	0.275	0.284	0.267	0.284	7,624,011	0.2791	-4.35%
2008-11-19	0	0.690	0.690	0.720	0.690	0.760	2,211,000	1,609,890	0.7281	0.292	0.292	0.305	0.292	0.322	5,218,789	0.3085	-4.17%
2008-11-18	0	0.720	0.720	0.750	0.720	0.840	601,000	438,300	0.7293	0.305	0.305	0.318	0.305	0.356	1,418,585	0.3090	-7.69%
2008-11-17	0	0.780	0.760	0.790	0.770	0.850	370,000	291,830	0.7887	0.330	0.322	0.335	0.326	0.360	873,339	0.3342	-3.70%
2008-11-14	0	0.810	0.780	0.810	0.760	0.820	2,667,000	2,080,260	0.7800	0.343	0.330	0.343	0.322	0.347	6,295,120	0.3305	9.46%
2008-11-13	0	0.740	0.730	0.750	0.730	0.790	1,752,000	1,290,840	0.7368	0.314	0.309	0.318	0.309	0.335	4,135,377	0.3121	-3.90%
2008-11-12	0	0.770	0.750	0.770	0.730	0.780	2,111,000	1,596,000	0.7560	0.326	0.318	0.326	0.309	0.330	4,982,751	0.3203	0.00%
2008-11-11	0	0.770	0.750	0.770	0.750	0.850	3,514,000	2,767,010	0.7874	0.326	0.318	0.326	0.318	0.360	8,294,357	0.3336	-6.10%
2008-11-10	0	0.820	0.820	0.830	0.720	0.840	9,060,000	7,054,510	0.7786	0.347	0.347	0.352	0.305	0.356	21,384,997	0.3299	12.33%
2008-11-07	0	0.730	0.730	0.750	0.710	0.750	6,654,000	4,849,790	0.7289	0.309	0.309	0.318	0.301	0.318	15,705,935	0.3088	-5.19%
2008-11-06	0	0.770	0.760	0.770	0.730	0.830	3,264,000	2,493,680	0.7640	0.326	0.322	0.326	0.309	0.352	7,704,264	0.3237	-9.41%
2008-11-05	0	0.850	0.840	0.850	0.750	0.870	9,629,000	8,070,240	0.8381	0.360	0.356	0.360	0.318	0.369	22,728,050	0.3551	16.44%
2008-11-04	0	0.730	0.730	0.760	0.690	0.850	10,661,500	7,847,060	0.7360	0.309	0.309	0.322	0.292	0.360	25,165,137	0.3118	-14.12%
2008-11-03	0	0.850	0.850	0.880	0.500	0.980	11,308,149	8,878,037	0.7851	0.360	0.360	0.373	0.212	0.415	26,691,471	0.3326	73.47%
2008-10-31	0	0.490	0.490	0.500	0.450	0.520	6,364,542	3,124,945	0.4910	0.208	0.208	0.212	0.191	0.220	15,022,705	0.2080	-9.26%
2008-10-30	0	0.540	0.520	0.540	0.500	0.570	1,922,000	1,013,820	0.5275	0.229	0.220	0.229	0.212	0.241	4,536,641	0.2235	17.39%
2008-10-29	0	0.460	0.420	0.460	0.420	0.600	1,936,000	898,680	0.4642	0.195	0.178	0.195	0.178	0.254	4,569,686	0.1967	6.98%
2008-10-28	0	0.430	0.425	0.460	0.405	0.500	697,000	306,710	0.4400	0.182	0.180	0.195	0.172	0.212	1,645,181	0.1864	-4.44%
2008-10-27	0	0.450	0.450	0.455	0.395	0.500	4,665,000	2,078,427	0.4455	0.191	0.191	0.193	0.167	0.212	11,011,149	0.1888	-9.09%
2008-10-24	0	0.495	0.485	0.495	0.460	0.590	2,492,000	1,230,765	0.4939	0.210	0.205	0.210	0.195	0.250	5,882,054	0.2092	-11.61%
2008-10-23	0	0.560	0.550	0.560	0.530	0.620	1,939,709	1,089,519	0.5617	0.237	0.233	0.237	0.225	0.263	4,578,440	0.2380	-6.67%
2008-10-22	0	0.600	0.580	0.600	0.590	0.780	1,043,000	700,140	0.6713	0.254	0.246	0.254	0.250	0.330	2,461,871	0.2844	-25.00%
2008-10-21	0	0.800	0.770	0.800	0.740	0.900	373,000	307,540	0.8245	0.339	0.326	0.339	0.314	0.381	880,420	0.3493	-15.79%
2008-10-20	0	0.950	0.850	0.950	0.910	0.980	457,000	437,000	0.9562	0.402	0.360	0.402	0.386	0.415	1,078,691	0.4051	-4.04%
2008-10-17	0	0.990	0.840	0.870	0.830	0.990	6,000	5,260	0.8767	0.419	0.356	0.369	0.352	0.419	14,162	0.3714	10.00%
2008-10-16	0	0.900	0.840	0.900	0.830	0.950	128,000	110,160	0.8606	0.381	0.356	0.381	0.352	0.402	302,128	0.3646	-5.26%
2008-10-15	0	0.950	0.910	0.950	0.950	0.970	129,000	122,870	0.9525	0.402	0.386	0.402	0.402	0.411	304,488	0.4035	-4.04%
2008-10-14	0	0.990	0.910	0.990	0.850	1.100	244,000	238,000	0.9754	0.419	0.386	0.419	0.360	0.466	575,931	0.4132	-1.98%
2008-10-13	0	1.010	0.850	1.010	1.010	1.150	301,000	308,160	1.0238	0.428	0.360	0.428	0.428	0.487	710,473	0.4337	-9.82%
2008-10-10	0	1.120	1.000	1.200	1.020	1.210	38,000	42,340	1.1142	0.475	0.424	0.508	0.432	0.513	89,694	0.4720	-10.40%
2008-10-09	0	1.250	1.240	1.250	1.060	1.250	309,000	384,920	1.2457	0.530	0.525	0.530	0.449	0.530	729,356	0.5278	0.00%
2008-10-08	0	1.250	1.250	1.260	1.190	1.260	638,000	774,910	1.2146	0.530	0.530	0.534	0.504	0.534	1,505,919	0.5146	-0.79%
2008-10-06	0	1.260	1.200	1.330	1.260	1.500	149,000	204,760	1.3742	0.534	0.508	0.563	0.534	0.635	351,696	0.5822	-16.00%
2008-10-03	0	1.500	1.500	1.600	1.500	1.600	45,000	71,450	1.5878	0.635	0.635	0.678	0.635	0.678	106,217	0.6727	-6.25%
2008-10-02	0	1.600	1.550	1.590	1.600	1.700	648,000	1,040,050	1.6050	0.678	0.657	0.674	0.678	0.720	1,529,523	0.6800	0.00%
2008-09-30	0	1.600	1.580	1.600	1.480	1.600	22,000	33,530	1.5241	0.678	0.669	0.678	0.627	0.678	51,928	0.6457	-5.88%
2008-09-29	0	1.700	1.550	1.700	1.520	1.880	190,000	313,880	1.6520	0.720	0.657	0.720	0.644	0.796	448,471	0.6999	-9.09%
2008-09-26	0	1.870	1.810	1.870	1.810	1.950	658,000	1,217,980	1.8510	0.792	0.767	0.792	0.767	0.826	1,553,127	0.7842	0.54%
2008-09-25	0	1.860	1.860	1.900	1.820	1.970	998,000	1,870,160	1.8739	0.788	0.788	0.805	0.771	0.835	2,355,654	0.7939	-19.13%
2008-09-24	0	2.300	2.000	2.100	2.100	2.300	40,000	84,200	2.1050	0.974	0.847	0.890	0.890	0.974	94,415	0.8918	-1.29%
2008-09-23	0	2.330	1.920	2.250	2.330	2.400	14,000	33,220	2.3729	0.987	0.813	0.953	0.987	1.017	33,045	1.0053	-1.27%
2008-09-22	0	2.360	-	2.360	2.400	2.400	4,000	9,600	2.4000	1.000	-	1.000	1.017	1.017	9,441	1.0168	0.85%
2008-09-19	0	2.340	2.340	2.490	2.000	2.800	959,000	2,387,120	2.4892	0.991	0.991	1.055	0.847	1.186	2,263,600	1.0546	1.74%
2008-09-18	0	2.300	2.100	2.400	1.900	2.300	24,000	49,400	2.0583	0.974	0.890	1.017	0.805	0.974	56,649	0.8720	-11.54%
2008-09-17	0	2.600	2.030	2.600	2.300	2.600	84,000	194,000	2.3095	1.102	0.860	1.102	0.974	1.102	198,271	0.9785	8.33%
2008-09-16	0	2.400	2.300	2.400	2.200	2.400	205,000	485,500	2.3683	1.017	0.974	1.017	0.932	1.017	483,877	1.0034	-5.88%
2008-09-12	0	2.550	2.480	2.550	2.350	2.550	40,000	98,740	2.4685	1.080	1.051	1.080	0.996	1.080	94,415	1.0458	-5.56%
2008-09-11	0	2.700	2.450	2.700	2.700	2.700	1,000	2,700	2.7000	1.144	1.038	1.144	1.144	1.144	2,360	1.1439	-3.57%
2008-09-10	0	2.800	2.600	2.800	2.550	2.880	44,000	118,930	2.7030	1.186	1.102	1.186	1.080	1.220	103,856	1.1451	-6.67%
2008-09-09	0	3.000	2.850	3.000	2.600	3.000	89,000	244,930	2.7520	1.271	1.207	1.271	1.102	1.271	210,073	1.1659	-3.23%
2008-09-08	0	3.100	2.600	3.100	3.100	3.100	302,000	799,200	2.6464	1.313	1.102	1.313	1.313	1.313	712,833	1.1212	16.98%
2008-09-05	0	2.650	2.640	2.750	2.630	2.680	414,000	1,096,220	2.6479	1.123	1.118	1.165	1.114	1.135	977,195	1.1218	-5.02%
2008-09-04	0	2.790	2.800	2.900	2.750	2.800	5,673,000	15,642,290	2.7573	1.182	1.186	1.229	1.165	1.186	13,390,407	1.1682	-3.79%
2008-09-03	0	2.900	2.650	3.190	3.190	3.190	2,000	6,380	3.1900	1.229	1.123	1.351	1.351	1.351	4,721	1.3515	0.00%
2008-09-02	0	2.900	2.650	3.000	2.600	3.080	113,100	333,065	2.9449	1.229	1.123	1.271	1.102	1.305	266,958	1.2476	-6.45%
2008-09-01	0	3.100	2.950	3.100	-	-	50,000	152,500	3.0500	1.313	1.250	1.313	-	-	118,019	1.2922	0.00%
2008-08-29	0	3.100	2.650	3.100	3.100	3.100	1,000	3,100	3.1000	1.313	1.123	1.313	1.313	1.313	2,360	1.3134	0.00%
2008-08-28	0	3.100	2.700	3.100	2.900	3.100	8,000	23,600	2.9500	1.313	1.144	1.313	1.229	1.313	18,883	1.2498	0.00%
2008-08-27	0	3.100	3.000	3.100	2.750	3.100	15,000	42,600	2.8400	1.313	1.271	1.313	1.165	1.313	35,406	1.2032	1.64%
2008-08-26	0	3.050	2.700	3.050	-	-	0	0	-	1.292	1.144	1.292	-	-	0	-	-1.61%
2008-08-25	0	3.100	-	3.100	-	-	0	0	-	1.313	-	1.313	-	-	0	-	0.00%
2008-08-21	0	3.100	3.050	3.100	3.050	3.100	77,000	235,730	3.0614	1.313	1.292	1.313	1.292	1.313	181,749	1.2970	6.90%
2008-08-20	0	2.900	2.710	2.900	2.900	3.150	460,000	1,431,719	3.1124	1.229	1.148	1.229	1.229	1.335	1,085,772	1.3186	-3.65%
2008-08-19	0	3.010	3.010	3.190	3.010	3.200	47,000	145,270	3.0909	1.275	1.275	1.351	1.275	1.356	110,938	1.3095	0.00%
2008-08-18	0	3.010	3.010	3.200	3.010	3.200	7,000	21,650	3.0929	1.275	1.275	1.356	1.275	1.356	16,523	1.3103	-4.75%
2008-08-15	0	3.160	3.020	3.160	3.190	3.190	1,002,000	3,196,380	3.1900	1.339	1.279	1.339	1.351	1.351	2,365,096	1.3515	-1.25%
2008-08-14	0	3.200	3.010	3.200	3.200	3.200	2,000	6,400	3.2000	1.356	1.275	1.356	1.356	1.356	4,721	1.3557	0.00%
2008-08-13	0	3.200	3.100	3.200	3.100	3.200	63,000	196,300	3.1159	1.356	1.313	1.356	1.313	1.356	148,704	1.3201	-1.23%
2008-08-12	0	3.240	3.100	3.300	3.240	3.240	10,000	32,400	3.2400	1.373	1.313	1.398	1.373	1.373	23,604	1.3727	0.00%
2008-08-11	0	3.240	3.300	-	3.240	3.260	5,000	16,260	3.2520	1.373	1.398	-	1.373	1.381	11,802	1.3777	-6.09%
2008-08-08	0	3.450	3.210	3.450	3.450	3.450	6,000	20,700	3.4500	1.462	1.360	1.462	1.462	1.462	14,162	1.4616	-4.17%
2008-08-07	0	3.600	3.600	3.800	3.590	3.600	29,000	104,390	3.5997	1.525	1.525	1.610	1.521	1.525	68,451	1.5250	5.88%
2008-08-05	0	3.400	3.400	3.570	3.310	3.400	8,000	27,110	3.3888	1.440	1.440	1.512	1.402	1.440	18,883	1.4357	-2.86%
2008-08-04	0	3.500	3.030	3.600	3.500	3.500	588,000	2,058,000	3.5000	1.483	1.284	1.525	1.483	1.483	1,387,900	1.4828	0.00%
2008-08-01	0	3.500	3.500	3.570	3.500	3.570	3,000	10,570	3.5233	1.483	1.483	1.512	1.483	1.512	7,081	1.4927	0.00%
2008-07-31	0	3.500	3.010	3.500	3.500	3.500	6,000	21,000	3.5000	1.483	1.275	1.483	1.483	1.483	14,162	1.4828	4.79%
2008-07-30	0	3.340	3.020	3.500	-	-	0	0	-	1.415	1.279	1.483	-	-	0	-	0.00%
2008-07-29	0	3.340	3.100	3.540	-	-	0	0	-	1.415	1.313	1.500	-	-	0	-	0.00%
2008-07-28	0	3.340	2.800	3.550	3.340	3.350	15,000	50,150	3.3433	1.415	1.186	1.504	1.415	1.419	35,406	1.4164	-1.76%
2008-07-25	0	3.400	3.350	3.400	3.400	3.500	82,000	286,000	3.4878	1.440	1.419	1.440	1.440	1.483	193,551	1.4776	-1.45%
2008-07-24	0	3.450	3.450	3.590	-	-	0	0	-	1.462	1.462	1.521	-	-	0	-	0.00%
2008-07-23	0	3.450	3.450	3.460	3.450	3.530	1,236,000	4,265,670	3.4512	1.462	1.462	1.466	1.462	1.496	2,917,423	1.4621	0.00%
2008-07-22	0	3.450	3.380	3.450	-	-	0	0	-	1.462	1.432	1.462	-	-	0	-	0.00%
2008-07-21	0	3.450	-	3.550	3.400	3.450	655,000	2,258,250	3.4477	1.462	-	1.504	1.440	1.462	1,546,046	1.4607	2.37%
2008-07-18	0	3.370	3.360	3.370	3.370	3.450	69,000	233,510	3.3842	1.428	1.424	1.428	1.428	1.462	162,866	1.4338	0.90%
2008-07-17	0	3.340	3.200	3.340	3.200	3.550	116,000	386,550	3.3323	1.415	1.356	1.415	1.356	1.504	273,803	1.4118	-3.19%
2008-07-16	0	3.450	3.400	3.500	3.450	3.650	68,000	236,970	3.4849	1.462	1.440	1.483	1.462	1.546	160,505	1.4764	-1.43%
2008-07-15	0	3.500	3.300	3.500	3.490	3.600	203,000	713,440	3.5145	1.483	1.398	1.483	1.479	1.525	479,156	1.4890	-2.78%
2008-07-14	0	3.600	3.300	3.600	3.410	3.650	207,000	740,800	3.5787	1.525	1.398	1.525	1.445	1.546	488,598	1.5162	0.00%
2008-07-11	0	3.600	3.600	3.650	3.500	3.740	312,000	1,124,390	3.6038	1.525	1.525	1.546	1.483	1.584	736,437	1.5268	2.86%
2008-07-10	0	3.500	3.450	3.500	3.400	3.550	590,000	1,989,930	3.3728	1.483	1.462	1.483	1.440	1.504	1,392,621	1.4289	4.48%
2008-07-09	0	3.350	3.350	3.400	3.310	3.510	233,000	787,050	3.3779	1.419	1.419	1.440	1.402	1.487	549,967	1.4311	-1.18%
2008-07-08	0	3.390	3.280	3.400	3.270	3.690	39,000	133,930	3.4341	1.436	1.390	1.440	1.385	1.563	92,055	1.4549	-3.14%
2008-07-07	0	3.500	3.490	3.500	3.500	3.500	100,000	350,000	3.5000	1.483	1.479	1.483	1.483	1.483	236,037	1.4828	0.00%
2008-07-04	0	3.500	3.220	3.500	3.200	3.500	41,000	139,530	3.4032	1.483	1.364	1.483	1.356	1.483	96,775	1.4418	-2.78%
2008-07-03	0	3.600	3.230	3.600	3.510	3.650	67,000	243,690	3.6372	1.525	1.368	1.525	1.487	1.546	158,145	1.5409	-2.44%
2008-07-02	0	3.690	-	3.690	3.500	3.750	477,000	1,762,110	3.6942	1.563	-	1.563	1.483	1.589	1,125,899	1.5651	-1.34%
2008-06-30	0	3.740	3.740	3.750	3.740	3.750	370,000	1,386,810	3.7481	1.584	1.584	1.589	1.584	1.589	873,339	1.5879	-0.27%
2008-06-27	0	3.750	3.750	3.820	3.750	3.750	1,724,500	6,382,800	3.7012	1.589	1.589	1.618	1.589	1.589	4,070,467	1.5681	-1.06%
2008-06-26	0	3.790	3.730	3.790	3.700	3.800	108,000	406,800	3.7667	1.606	1.580	1.606	1.568	1.610	254,920	1.5958	1.07%
2008-06-25	0	3.750	3.700	3.800	-	-	2,000	7,600	3.8000	1.589	1.568	1.610	-	-	4,721	1.6099	0.00%
2008-06-24	0	3.750	3.700	3.800	3.700	3.750	1,016,000	3,759,440	3.7002	1.589	1.568	1.610	1.568	1.589	2,398,141	1.5676	1.08%
2008-06-23	0	3.710	3.710	3.800	3.670	3.710	300,000	1,109,280	3.6976	1.572	1.572	1.610	1.555	1.572	708,112	1.5665	-1.07%
2008-06-20	0	3.750	3.730	3.900	-	-	238,000	892,500	3.7500	1.589	1.580	1.652	-	-	561,769	1.5887	0.00%
2008-06-19	0	3.750	3.710	3.900	3.710	3.840	179,000	669,130	3.7382	1.589	1.572	1.652	1.572	1.627	422,507	1.5837	-1.32%
2008-06-18	0	3.800	3.800	4.000	3.760	3.800	412,000	1,565,280	3.7992	1.610	1.610	1.695	1.593	1.610	972,474	1.6096	0.00%
2008-06-17	0	3.800	3.730	3.800	3.800	3.800	625,000	2,375,000	3.8000	1.610	1.580	1.610	1.610	1.610	1,475,234	1.6099	-2.06%
2008-06-16	0	3.880	3.710	4.000	-	-	0	0	-	1.644	1.572	1.695	-	-	0	-	0.00%
2008-06-13	0	3.880	3.720	3.880	-	-	0	0	-	1.644	1.576	1.644	-	-	0	-	-0.51%
2008-06-12	0	3.900	3.760	3.900	3.710	3.900	21,726	81,031	3.7297	1.652	1.593	1.652	1.572	1.652	51,282	1.5801	0.00%
2008-06-11	0	3.900	3.900	3.950	3.900	3.950	55,000	215,140	3.9116	1.652	1.652	1.673	1.652	1.673	129,821	1.6572	-2.50%
2008-06-10	0	4.000	3.950	4.150	3.880	4.200	348,000	1,373,750	3.9476	1.695	1.673	1.758	1.644	1.779	821,410	1.6724	2.56%
2008-06-06	0	3.900	3.900	3.960	3.900	3.900	20,000	78,000	3.9000	1.652	1.652	1.678	1.652	1.652	47,207	1.6523	0.00%
2008-06-05	0	3.900	3.900	4.000	3.900	3.950	388,000	1,515,210	3.9052	1.652	1.652	1.695	1.652	1.673	915,825	1.6545	0.52%
2008-06-04	0	3.880	3.880	3.910	3.880	3.880	13,863	53,719	3.8750	1.644	1.644	1.657	1.644	1.644	32,722	1.6417	0.26%
2008-06-03	0	3.870	3.870	3.900	3.860	3.900	561,000	2,183,790	3.8927	1.640	1.640	1.652	1.635	1.652	1,324,170	1.6492	-0.51%
2008-06-02	0	3.890	3.850	3.890	3.800	3.890	562,000	2,163,150	3.8490	1.648	1.631	1.648	1.610	1.648	1,326,531	1.6307	3.73%
2008-05-30	0	3.750	3.680	3.900	-	-	0	0	-	1.589	1.559	1.652	-	-	0	-	0.00%
2008-05-29	0	3.750	3.680	3.840	-	-	0	0	-	1.589	1.559	1.627	-	-	0	-	0.00%
2008-05-28	0	3.750	3.750	3.800	-	-	0	0	-	1.589	1.589	1.610	-	-	0	-	1.35%
2008-05-27	0	3.700	3.700	3.980	3.630	3.690	21,000	76,290	3.6329	1.568	1.568	1.686	1.538	1.563	49,568	1.5391	2.21%
2008-05-26	0	3.620	3.610	3.650	3.580	3.650	1,146,000	4,152,840	3.6238	1.534	1.529	1.546	1.517	1.546	2,704,990	1.5353	-1.90%
2008-05-23	0	3.690	3.680	3.690	3.690	3.700	30,000	110,710	3.6903	1.563	1.559	1.563	1.563	1.568	70,811	1.5635	0.00%
2008-05-22	0	3.690	3.680	3.690	3.670	3.700	82,000	302,750	3.6921	1.563	1.559	1.563	1.555	1.568	193,551	1.5642	-1.60%
2008-05-21	0	3.750	3.750	3.770	3.740	3.800	257,000	964,090	3.7513	1.589	1.589	1.597	1.584	1.610	606,616	1.5893	-0.79%
2008-05-20	0	3.780	3.780	3.790	3.710	3.900	489,000	1,840,510	3.7638	1.601	1.601	1.606	1.572	1.652	1,154,223	1.5946	-5.03%
2008-05-19	0	3.980	3.760	3.980	3.750	3.990	32,000	123,260	3.8519	1.686	1.593	1.686	1.589	1.690	75,532	1.6319	3.66%
2008-05-16	0	4.000	4.000	4.010	3.960	4.010	424,000	1,695,240	3.9982	1.627	1.627	1.631	1.610	1.631	1,042,655	1.6259	1.27%
2008-05-15	0	3.950	3.930	3.960	3.930	4.000	383,000	1,518,430	3.9646	1.606	1.598	1.610	1.598	1.627	941,832	1.6122	0.51%
2008-05-14	0	3.930	3.930	3.940	3.920	3.950	79,000	310,260	3.9273	1.598	1.598	1.602	1.594	1.606	194,268	1.5971	0.77%
2008-05-13	0	3.900	3.900	3.910	3.900	3.920	685,000	2,673,090	3.9023	1.586	1.586	1.590	1.586	1.594	1,684,478	1.5869	-0.51%
2008-05-09	0	3.920	3.920	3.940	3.900	3.980	381,000	1,493,170	3.9191	1.594	1.594	1.602	1.586	1.618	936,914	1.5937	0.51%
2008-05-08	0	3.900	3.900	3.920	3.900	3.990	174,000	679,270	3.9039	1.586	1.586	1.594	1.586	1.623	427,882	1.5875	-0.26%
2008-05-07	0	3.910	3.910	3.930	3.890	4.000	941,000	3,692,090	3.9236	1.590	1.590	1.598	1.582	1.627	2,314,005	1.5955	-1.76%
2008-05-06	0	3.980	3.900	3.980	3.980	4.000	167,000	667,070	3.9944	1.618	1.586	1.618	1.618	1.627	410,668	1.6244	-0.50%
2008-05-05	0	4.000	4.000	4.010	3.950	4.050	518,000	2,068,510	3.9933	1.627	1.627	1.631	1.606	1.647	1,273,809	1.6239	0.00%
2008-05-02	0	4.000	4.000	4.010	3.950	4.010	508,000	2,004,606	3.9461	1.627	1.627	1.631	1.606	1.631	1,249,219	1.6047	1.27%
2008-04-30	0	3.950	3.920	3.950	3.850	3.950	341,000	1,334,450	3.9133	1.606	1.594	1.606	1.566	1.606	838,550	1.5914	0.00%
2008-04-29	0	3.950	3.920	3.950	3.920	3.990	120,000	477,240	3.9770	1.606	1.594	1.606	1.594	1.623	295,091	1.6173	1.02%
2008-04-28	0	3.910	3.910	3.930	3.770	3.920	392,000	1,496,250	3.8170	1.590	1.590	1.598	1.533	1.594	963,964	1.5522	4.55%
2008-04-25	0	3.740	3.740	3.750	3.700	3.780	919,000	3,438,270	3.7413	1.521	1.521	1.525	1.505	1.537	2,259,905	1.5214	-0.27%
2008-04-24	0	3.750	3.750	3.800	3.600	3.920	1,417,000	5,269,450	3.7187	1.525	1.525	1.545	1.464	1.594	3,484,533	1.5122	0.27%
2008-04-23	0	3.740	3.650	3.740	3.540	3.740	98,000	352,740	3.5994	1.521	1.484	1.521	1.440	1.521	240,991	1.4637	6.86%
2008-04-22	0	3.500	3.480	3.530	3.480	3.530	66,863	234,544	3.5078	1.423	1.415	1.435	1.415	1.435	164,422	1.4265	-0.85%
2008-04-21	0	3.530	3.530	3.540	3.520	3.530	74,000	260,720	3.5232	1.435	1.435	1.440	1.431	1.435	181,973	1.4327	0.28%
2008-04-18	0	3.520	3.520	3.550	3.440	3.550	1,695,000	5,944,580	3.5071	1.431	1.431	1.444	1.399	1.444	4,168,160	1.4262	1.44%
2008-04-17	0	3.470	3.430	3.500	3.400	3.470	116,000	399,810	3.4466	1.411	1.395	1.423	1.383	1.411	285,255	1.4016	1.17%
2008-04-16	0	3.430	3.430	3.440	3.360	3.450	1,386,000	4,729,150	3.4121	1.395	1.395	1.399	1.366	1.403	3,408,301	1.3875	3.00%
2008-04-15	0	3.330	3.330	3.400	3.260	3.350	4,242,000	14,029,838	3.3074	1.354	1.354	1.383	1.326	1.362	10,431,467	1.3450	2.15%
2008-04-14	0	3.260	3.250	3.280	3.250	3.300	360,000	1,176,700	3.2686	1.326	1.322	1.334	1.322	1.342	885,273	1.3292	-2.69%
2008-04-11	0	3.350	3.350	3.370	3.280	3.400	319,000	1,068,230	3.3487	1.362	1.362	1.370	1.334	1.383	784,450	1.3618	2.13%
2008-04-10	0	3.280	3.280	3.290	3.270	3.290	516,000	1,692,280	3.2796	1.334	1.334	1.338	1.330	1.338	1,268,891	1.3337	0.92%
2008-04-09	0	3.250	3.250	3.280	3.210	3.340	1,722,000	5,666,330	3.2906	1.322	1.322	1.334	1.305	1.358	4,234,556	1.3381	0.00%
2008-04-08	0	3.250	3.240	3.250	3.180	3.300	2,087,000	6,777,130	3.2473	1.322	1.318	1.322	1.293	1.342	5,132,124	1.3205	1.25%
2008-04-07	0	3.210	3.210	3.230	3.190	3.250	3,055,000	9,817,110	3.2135	1.305	1.305	1.313	1.297	1.322	7,512,525	1.3068	0.31%
2008-04-03	0	3.200	3.200	3.220	2.400	3.220	1,855,000	5,697,570	3.0715	1.301	1.301	1.309	0.976	1.309	4,561,615	1.2490	0.00%
2008-04-02	0	3.200	3.190	3.220	3.190	3.250	1,110,000	3,557,890	3.2053	1.301	1.297	1.309	1.297	1.322	2,729,592	1.3035	-0.31%
2008-04-01	0	3.210	3.160	3.210	3.090	3.250	1,646,000	5,215,420	3.1685	1.305	1.285	1.305	1.257	1.322	4,047,665	1.2885	-0.93%
2008-03-31	0	3.240	3.180	3.240	3.180	3.320	4,609,000	14,781,650	3.2071	1.318	1.293	1.318	1.293	1.350	11,333,954	1.3042	0.00%
2008-03-28	0	3.240	3.210	3.260	3.130	3.280	6,009,000	19,340,740	3.2186	1.318	1.305	1.326	1.273	1.334	14,776,682	1.3089	4.52%
2008-03-27	0	3.100	3.090	3.100	2.960	3.180	9,483,000	29,150,690	3.0740	1.261	1.257	1.261	1.204	1.293	23,319,567	1.2501	5.08%
2008-03-26	0	2.950	2.900	2.950	2.860	3.410	4,047,000	12,099,650	2.9898	1.200	1.179	1.200	1.163	1.387	9,951,944	1.2158	-1.67%
2008-03-25	0	3.000	3.000	3.010	2.650	3.020	3,400,000	10,150,160	2.9853	1.220	1.220	1.224	1.078	1.228	8,360,912	1.2140	15.38%
2008-03-20	0	2.600	2.600	3.000	2.510	2.700	3,447,000	9,255,336	2.6850	1.057	1.057	1.220	1.021	1.098	8,476,489	1.0919	-7.14%
2008-03-19	0	2.800	2.710	2.800	2.670	2.990	1,555,000	4,198,850	2.7002	1.139	1.102	1.139	1.086	1.216	3,823,888	1.0981	7.69%
2008-03-18	0	2.600	2.560	2.600	2.380	3.000	432,000	1,118,470	2.5891	1.057	1.041	1.057	0.968	1.220	1,062,328	1.0528	-10.34%
2008-03-17	0	2.900	2.880	2.900	2.880	3.120	1,047,000	3,059,560	2.9222	1.179	1.171	1.179	1.171	1.269	2,574,669	1.1883	-7.94%
2008-03-14	0	3.150	3.100	3.150	3.120	3.200	202,000	643,590	3.1861	1.281	1.261	1.281	1.269	1.301	496,737	1.2956	-1.56%
2008-03-13	0	3.200	3.200	3.230	3.200	3.230	94,000	302,130	3.2141	1.301	1.301	1.313	1.301	1.313	231,155	1.3070	-5.88%
2008-03-12	0	3.400	3.310	3.390	3.310	3.500	773,000	2,617,060	3.3856	1.383	1.346	1.379	1.346	1.423	1,900,878	1.3768	0.00%
2008-03-11	0	3.400	3.380	3.390	3.310	3.500	1,453,000	4,938,210	3.3986	1.383	1.374	1.379	1.346	1.423	3,573,060	1.3821	-5.56%
2008-03-10	0	3.600	3.540	3.600	3.520	3.790	297,000	1,074,510	3.6179	1.464	1.440	1.464	1.431	1.541	730,350	1.4712	-7.22%
2008-03-07	0	3.880	3.880	3.950	3.880	4.100	134,000	540,300	4.0321	1.578	1.578	1.606	1.578	1.667	329,518	1.6397	-5.13%
2008-03-06	0	4.090	4.030	4.090	-	-	0	0	-	1.663	1.639	1.663	-	-	0	-	-0.49%
2008-03-05	0	4.110	4.000	4.110	4.090	4.150	470,000	1,932,640	4.1120	1.671	1.627	1.671	1.663	1.688	1,155,773	1.6722	0.00%
2008-03-04	0	4.110	4.110	4.150	4.100	4.400	372,000	1,558,320	4.1890	1.671	1.671	1.688	1.667	1.789	914,782	1.7035	-6.80%
2008-03-03	0	4.410	4.400	4.470	4.410	4.540	87,000	389,790	4.4803	1.793	1.789	1.818	1.793	1.846	213,941	1.8220	-3.29%
2008-02-29	0	4.560	4.430	4.560	4.310	4.600	496,000	2,213,780	4.4633	1.854	1.801	1.854	1.753	1.871	1,219,709	1.8150	3.17%
2008-02-28	0	4.420	4.380	4.420	4.380	4.500	192,000	849,170	4.4228	1.797	1.781	1.797	1.781	1.830	472,146	1.7985	-2.43%
2008-02-27	0	4.530	4.520	4.570	4.530	4.570	29,000	132,240	4.5600	1.842	1.838	1.858	1.842	1.858	71,314	1.8543	0.67%
2008-02-26	0	4.500	4.500	4.590	4.500	4.700	181,000	836,650	4.6224	1.830	1.830	1.867	1.830	1.911	445,096	1.8797	-2.17%
2008-02-25	0	4.600	4.510	4.640	4.450	4.900	206,000	952,680	4.6247	1.871	1.834	1.887	1.810	1.993	506,573	1.8806	-2.13%
2008-02-22	0	4.700	4.680	4.700	4.470	4.700	222,178	1,029,155	4.6321	1.911	1.903	1.911	1.818	1.911	546,356	1.8837	-0.21%
2008-02-21	0	4.710	4.650	4.710	4.710	4.750	14,000	66,260	4.7329	1.915	1.891	1.915	1.915	1.932	34,427	1.9246	-0.84%
2008-02-20	0	4.750	4.670	4.750	4.650	4.900	239,000	1,135,040	4.7491	1.932	1.899	1.932	1.891	1.993	587,723	1.9313	0.00%
2008-02-19	0	4.750	4.730	4.750	4.750	4.810	332,000	1,589,832	4.7887	1.932	1.923	1.932	1.932	1.956	816,418	1.9473	0.85%
2008-02-18	0	4.710	4.710	4.750	4.710	5.000	75,000	361,960	4.8261	1.915	1.915	1.932	1.915	2.033	184,432	1.9626	-5.80%
2008-02-15	0	5.000	4.860	5.000	4.650	5.000	104,000	503,070	4.8372	2.033	1.976	2.033	1.891	2.033	255,746	1.9671	3.95%
2008-02-14	0	4.810	4.810	4.850	4.800	4.870	895,000	4,320,330	4.8272	1.956	1.956	1.972	1.952	1.980	2,200,887	1.9630	-0.21%
2008-02-13	0	4.820	4.820	4.940	4.750	4.970	99,000	478,730	4.8357	1.960	1.960	2.009	1.932	2.021	243,450	1.9664	-1.63%
2008-02-12	0	4.900	4.900	4.920	4.800	5.100	118,000	581,730	4.9299	1.993	1.993	2.001	1.952	2.074	290,173	2.0048	2.08%
2008-02-11	0	4.800	4.800	4.860	4.740	4.800	49,000	233,660	4.7686	1.952	1.952	1.976	1.928	1.952	120,495	1.9392	-2.04%
2008-02-06	0	4.900	4.900	4.980	4.900	4.900	60,000	294,000	4.9000	1.993	1.993	2.025	1.993	1.993	147,546	1.9926	-0.20%
2008-02-05	0	4.910	5.020	5.030	4.830	5.000	518,000	2,521,230	4.8672	1.997	2.041	2.045	1.964	2.033	1,273,809	1.9793	-0.81%
2008-02-04	0	4.950	4.950	4.990	4.780	5.050	119,000	589,340	4.9524	2.013	2.013	2.029	1.944	2.054	292,632	2.0139	3.56%
2008-02-01	0	4.780	4.760	4.780	4.400	4.800	221,000	1,042,040	4.7151	1.944	1.936	1.944	1.789	1.952	543,459	1.9174	0.00%
2008-01-31	0	4.780	4.700	4.780	4.700	4.900	436,000	2,102,690	4.8227	1.944	1.911	1.944	1.911	1.993	1,072,164	1.9612	-1.44%
2008-01-30	0	4.850	4.760	4.820	4.710	4.860	224,000	1,076,820	4.8072	1.972	1.936	1.960	1.915	1.976	550,837	1.9549	-0.82%
2008-01-29	0	4.890	4.810	4.890	4.810	4.950	124,000	602,878	4.8619	1.989	1.956	1.989	1.956	2.013	304,927	1.9771	0.82%
2008-01-28	0	4.850	4.800	4.850	4.800	5.000	572,953	2,768,965	4.8328	1.972	1.952	1.972	1.952	2.033	1,408,944	1.9653	-3.00%
2008-01-25	0	5.000	4.910	-	5.000	5.100	78,000	391,000	5.0128	2.033	1.997	-	2.033	2.074	191,809	2.0385	0.00%
2008-01-24	0	5.000	5.000	-	4.780	4.900	114,000	550,630	4.8301	2.033	2.033	-	1.944	1.993	280,336	1.9642	-0.99%
2008-01-23	0	5.050	5.050	5.250	4.770	5.050	366,000	1,801,540	4.9222	2.054	2.054	2.135	1.940	2.054	900,028	2.0016	4.77%
2008-01-22	0	4.820	4.800	4.820	4.500	4.850	3,773,000	18,017,780	4.7755	1.960	1.952	1.960	1.830	1.972	9,278,153	1.9420	-0.62%
2008-01-21	0	4.850	4.800	4.850	4.760	4.890	195,000	941,800	4.8297	1.972	1.952	1.972	1.936	1.989	479,523	1.9640	-1.02%
2008-01-18	0	4.900	4.900	4.960	4.600	5.180	2,408,000	11,564,040	4.8023	1.993	1.993	2.017	1.871	2.106	5,921,493	1.9529	-6.31%
2008-01-17	0	5.230	5.230	5.360	5.180	5.600	306,000	1,623,880	5.3068	2.127	2.127	2.180	2.106	2.277	752,482	2.1580	-6.44%
2008-01-16	0	5.590	5.590	5.800	5.590	6.000	99,000	594,189	6.0019	2.273	2.273	2.359	2.273	2.440	243,450	2.4407	-6.83%
2008-01-15	0	6.000	5.930	6.000	5.980	6.200	1,621,000	9,940,577	6.1324	2.440	2.411	2.440	2.432	2.521	3,986,188	2.4938	-7.55%
2008-01-14	0	6.490	6.350	6.500	6.210	6.540	796,638	5,195,048	6.5212	2.639	2.582	2.643	2.525	2.660	1,959,006	2.6519	-2.26%
2008-01-11	0	6.640	6.580	6.650	6.580	6.900	513,666	3,424,472	6.6667	2.700	2.676	2.704	2.676	2.806	1,263,152	2.7111	-2.35%
2008-01-10	0	6.800	6.800	6.850	6.440	6.850	780,000	5,288,510	6.7801	2.765	2.765	2.786	2.619	2.786	1,918,092	2.7572	0.15%
2008-01-09	0	6.790	6.430	6.790	6.390	6.800	248,000	1,649,030	6.6493	2.761	2.615	2.761	2.599	2.765	609,855	2.7040	5.93%
2008-01-08	0	6.410	6.410	6.500	6.400	6.440	267,000	1,713,080	6.4160	2.607	2.607	2.643	2.603	2.619	656,577	2.6091	0.16%
2008-01-07	0	6.400	6.360	6.400	6.340	6.420	265,000	1,688,090	6.3702	2.603	2.586	2.603	2.578	2.611	651,659	2.5904	2.40%
2008-01-04	0	6.250	6.210	6.410	6.210	6.460	181,000	1,155,489	6.3839	2.542	2.525	2.607	2.525	2.627	445,096	2.5960	-2.34%
2008-01-03	0	6.400	6.210	6.420	6.240	6.530	326,000	2,097,650	6.4345	2.603	2.525	2.611	2.538	2.655	801,664	2.6166	-5.88%
2008-01-02	0	6.800	6.650	6.800	-	-	0	0	-	2.765	2.704	2.765	-	-	0	-	-2.58%
2007-12-31	0	6.980	6.880	6.980	6.430	6.990	365,000	2,518,220	6.8992	2.838	2.798	2.838	2.615	2.843	897,568	2.8056	1.45%
2007-12-28	0	6.880	6.780	6.880	6.400	6.880	549,000	3,683,980	6.7103	2.798	2.757	2.798	2.603	2.798	1,350,041	2.7288	1.62%
2007-12-27	0	6.770	6.570	6.770	6.370	6.980	910,000	5,988,850	6.5812	2.753	2.672	2.753	2.590	2.838	2,237,773	2.6763	8.15%
2007-12-24	0	6.260	6.260	6.400	6.250	6.500	465,000	2,983,610	6.4164	2.546	2.546	2.603	2.542	2.643	1,143,478	2.6092	1.95%
2007-12-21	0	6.140	6.010	6.140	6.100	6.200	85,000	523,560	6.1595	2.497	2.444	2.497	2.481	2.521	209,023	2.5048	0.66%
2007-12-20	0	6.100	6.100	-	5.620	6.100	51,000	304,440	5.9694	2.481	2.481	-	2.285	2.481	125,414	2.4275	5.17%
2007-12-19	0	5.800	5.700	5.800	5.800	6.000	1,651,000	9,741,120	5.9001	2.359	2.318	2.359	2.359	2.440	4,059,960	2.3993	0.00%
2007-12-18	0	5.800	5.810	5.900	5.530	5.900	965,000	5,477,590	5.6763	2.359	2.363	2.399	2.249	2.399	2,373,023	2.3083	3.57%
2007-12-17	0	5.600	5.500	5.820	5.300	5.850	720,000	4,165,550	5.7855	2.277	2.237	2.367	2.155	2.379	1,770,546	2.3527	-8.20%
2007-12-14	0	6.100	6.050	6.100	5.870	6.500	4,840,000	29,353,830	6.0648	2.481	2.460	2.481	2.387	2.643	11,902,004	2.4663	-6.15%
2007-12-13	0	6.500	6.360	6.500	6.300	6.700	1,163,000	7,566,170	6.5057	2.643	2.586	2.643	2.562	2.725	2,859,924	2.6456	-2.40%
2007-12-12	0	6.660	6.660	6.800	6.610	6.950	1,012,000	6,879,620	6.7980	2.708	2.708	2.765	2.688	2.826	2,488,601	2.7645	-4.17%
2007-12-11	0	6.950	6.800	6.950	6.850	7.010	4,441,000	30,820,510	6.9400	2.826	2.765	2.826	2.786	2.851	10,920,826	2.8222	0.72%
2007-12-10	0	6.900	6.880	6.900	6.550	6.990	3,431,000	23,399,970	6.8202	2.806	2.798	2.806	2.664	2.843	8,437,144	2.7734	5.50%
2007-12-07	0	6.540	6.540	6.550	6.500	6.600	2,595,000	16,964,280	6.5373	2.660	2.660	2.664	2.643	2.684	6,381,343	2.6584	0.62%
2007-12-06	0	6.500	6.470	6.510	6.380	6.550	1,500,000	9,701,950	6.4680	2.643	2.631	2.647	2.594	2.664	3,688,638	2.6302	1.88%
2007-12-05	0	6.380	6.370	6.400	6.300	6.530	2,417,000	15,457,970	6.3955	2.594	2.590	2.603	2.562	2.655	5,943,625	2.6008	-0.62%
2007-12-04	0	6.420	6.400	6.420	6.260	6.480	685,000	4,380,480	6.3949	2.611	2.603	2.611	2.546	2.635	1,684,478	2.6005	1.90%
2007-12-03	0	6.300	6.300	6.500	6.250	6.360	4,231,500	26,652,415	6.2986	2.562	2.562	2.643	2.542	2.586	10,405,647	2.5613	-0.63%
2007-11-30	0	6.340	6.340	6.370	6.300	6.620	1,475,000	9,389,400	6.3657	2.578	2.578	2.590	2.562	2.692	3,627,160	2.5886	-0.16%
2007-11-29	0	6.350	6.310	6.350	6.300	6.750	1,700,000	10,829,880	6.3705	2.582	2.566	2.582	2.562	2.745	4,180,456	2.5906	-5.08%
2007-11-28	0	6.690	6.500	6.690	6.390	6.690	703,000	4,555,460	6.4800	2.721	2.643	2.721	2.599	2.721	1,728,741	2.6351	2.14%
2007-11-27	0	6.550	6.440	6.550	6.400	6.840	461,100	3,073,869	6.6664	2.664	2.619	2.664	2.603	2.782	1,133,887	2.7109	-2.24%
2007-11-26	0	6.700	6.320	6.700	6.300	6.900	1,303,000	8,798,560	6.7525	2.725	2.570	2.725	2.562	2.806	3,204,196	2.7459	5.18%
2007-11-23	0	6.370	6.300	6.390	6.300	6.450	350,000	2,228,960	6.3685	2.590	2.562	2.599	2.562	2.623	860,682	2.5898	0.95%
2007-11-22	0	6.310	6.310	6.320	6.250	6.350	1,753,000	11,056,340	6.3071	2.566	2.566	2.570	2.542	2.582	4,310,788	2.5648	-1.41%
2007-11-21	0	6.400	6.400	6.450	6.300	6.570	1,778,000	11,418,240	6.4220	2.603	2.603	2.623	2.562	2.672	4,372,265	2.6115	1.59%
2007-11-20	0	6.300	6.300	6.340	6.200	6.380	1,164,000	7,297,020	6.2689	2.562	2.562	2.578	2.521	2.594	2,862,383	2.5493	-1.56%
2007-11-19	0	6.400	6.390	6.450	6.390	6.570	19,000	122,050	6.4237	2.603	2.599	2.623	2.599	2.672	46,723	2.6122	-5.74%
2007-11-16	0	6.790	6.790	6.800	6.320	6.920	526,000	3,573,500	6.7937	2.761	2.761	2.765	2.570	2.814	1,293,482	2.7627	-0.15%
2007-11-15	0	6.800	6.760	6.800	6.670	6.930	1,767,000	11,946,030	6.7606	2.765	2.749	2.765	2.712	2.818	4,345,215	2.7492	1.04%
2007-11-14	0	6.730	6.700	6.730	6.700	6.830	1,018,400	6,619,096	6.4995	2.737	2.725	2.737	2.725	2.777	2,504,339	2.6431	1.20%
2007-11-13	0	6.650	6.500	6.650	6.250	6.650	943,000	5,994,370	6.3567	2.704	2.643	2.704	2.542	2.704	2,318,923	2.5850	4.89%
2007-11-12	0	6.340	6.300	6.420	6.090	6.610	1,242,500	7,766,270	6.2505	2.578	2.562	2.611	2.477	2.688	3,055,421	2.5418	-6.90%
2007-11-09	0	6.810	6.810	6.830	6.500	7.200	1,016,000	7,096,630	6.9849	2.769	2.769	2.777	2.643	2.928	2,498,437	2.8404	-5.29%
2007-11-08	0	7.190	7.180	7.300	7.010	7.200	998,000	7,141,720	7.1560	2.924	2.920	2.969	2.851	2.928	2,454,174	2.9100	-0.14%
2007-11-07	0	7.200	7.200	7.300	7.140	7.460	856,000	6,225,610	7.2729	2.928	2.928	2.969	2.904	3.034	2,104,982	2.9576	0.00%
2007-11-06	0	7.200	7.200	7.300	7.190	7.470	3,549,798	26,085,982	7.3486	2.928	2.928	2.969	2.924	3.038	8,729,279	2.9883	-2.04%
2007-11-05	0	7.350	7.350	7.400	7.260	7.480	910,000	6,705,870	7.3691	2.989	2.989	3.009	2.952	3.042	2,237,773	2.9967	-2.26%
2007-11-02	0	7.520	7.520	7.590	7.130	8.250	3,687,000	28,119,590	7.6267	3.058	3.058	3.087	2.899	3.355	9,066,671	3.1014	0.94%
2007-11-01	0	7.450	7.400	7.450	7.400	7.500	781,000	5,839,810	7.4773	3.030	3.009	3.030	3.009	3.050	1,920,551	3.0407	2.05%
2007-10-31	0	7.300	7.270	7.300	7.010	7.320	1,590,000	11,533,090	7.2535	2.969	2.956	2.969	2.851	2.977	3,909,956	2.9497	0.69%
2007-10-30	0	7.250	7.230	7.250	7.200	7.290	618,000	4,469,690	7.2325	2.948	2.940	2.948	2.928	2.965	1,519,719	2.9411	0.83%
2007-10-29	0	7.190	7.110	7.190	7.100	7.380	1,797,000	12,985,870	7.2264	2.924	2.891	2.924	2.887	3.001	4,418,988	2.9387	2.71%
2007-10-26	0	7.000	6.980	7.000	6.900	7.100	2,962,000	20,720,370	6.9954	2.847	2.838	2.847	2.806	2.887	7,283,830	2.8447	0.72%
2007-10-25	0	6.950	6.930	6.950	6.930	7.120	768,360	5,416,218	7.0491	2.826	2.818	2.826	2.818	2.895	1,889,468	2.8665	-2.93%
2007-10-24	0	7.160	7.150	7.160	6.950	7.190	3,502,000	24,898,170	7.1097	2.912	2.908	2.912	2.826	2.924	8,611,739	2.8912	4.07%
2007-10-23	0	6.880	6.860	6.910	6.650	6.910	3,297,000	22,500,650	6.8246	2.798	2.790	2.810	2.704	2.810	8,107,625	2.7752	2.69%
2007-10-22	0	6.700	6.700	6.800	6.640	6.750	2,780,000	18,667,644	6.7150	2.725	2.725	2.765	2.700	2.745	6,836,275	2.7307	-2.90%
2007-10-18	0	6.900	6.870	6.900	6.540	6.950	5,746,000	39,342,240	6.8469	2.806	2.794	2.806	2.660	2.826	14,129,941	2.7843	2.37%
2007-10-17	0	6.740	6.720	6.740	6.600	6.860	612,000	4,126,450	6.7426	2.741	2.733	2.741	2.684	2.790	1,504,964	2.7419	-0.88%
2007-10-16	0	6.800	6.780	6.800	6.400	6.880	5,069,000	34,413,890	6.7891	2.765	2.757	2.765	2.603	2.798	12,465,136	2.7608	6.25%
2007-10-15	0	6.400	6.400	6.410	6.310	6.440	1,623,000	10,375,120	6.3926	2.603	2.603	2.607	2.566	2.619	3,991,106	2.5996	1.59%
2007-10-12	0	6.300	6.300	6.310	6.280	6.350	2,491,100	15,690,463	6.2986	2.562	2.562	2.566	2.554	2.582	6,125,843	2.5614	-0.79%
2007-10-11	0	6.350	6.300	6.350	6.200	6.370	798,000	5,032,490	6.3064	2.582	2.562	2.582	2.521	2.590	1,962,355	2.5645	0.79%
2007-10-10	0	6.300	6.300	6.310	6.250	6.350	1,102,000	6,939,720	6.2974	2.562	2.562	2.566	2.542	2.582	2,709,919	2.5609	0.80%
2007-10-09	0	6.250	6.250	6.270	6.150	6.350	1,771,000	11,079,148	6.2559	2.542	2.542	2.550	2.501	2.582	4,355,051	2.5440	-0.64%
2007-10-08	0	6.290	6.270	6.290	6.200	6.310	2,897,000	18,216,630	6.2881	2.558	2.550	2.558	2.521	2.566	7,123,989	2.5571	1.29%
2007-10-05	0	6.210	6.150	6.220	6.110	6.360	2,025,000	12,602,930	6.2237	2.525	2.501	2.529	2.485	2.586	4,979,661	2.5309	1.31%
2007-10-04	0	6.130	6.120	6.130	6.100	6.370	554,000	3,400,140	6.1374	2.493	2.489	2.493	2.481	2.590	1,362,337	2.4958	-1.92%
2007-10-03	0	6.250	6.290	6.300	6.070	6.490	1,927,000	12,133,280	6.2965	2.542	2.558	2.562	2.468	2.639	4,738,670	2.5605	-0.32%
2007-10-02	0	6.270	6.270	6.350	6.240	6.420	791,000	4,990,620	6.3093	2.550	2.550	2.582	2.538	2.611	1,945,142	2.5657	0.64%
2007-09-28	0	6.230	6.210	6.230	6.210	6.290	1,828,000	11,414,100	6.2440	2.533	2.525	2.533	2.525	2.558	4,495,220	2.5392	0.48%
2007-09-27	0	6.200	6.170	6.200	6.120	6.540	2,152,000	13,446,140	6.2482	2.521	2.509	2.521	2.489	2.660	5,291,965	2.5409	-4.47%
2007-09-25	0	6.490	6.420	6.500	6.400	6.750	986,000	6,426,260	6.5175	2.639	2.611	2.643	2.603	2.745	2,424,664	2.6504	-0.46%
2007-09-24	0	6.520	6.500	6.520	6.400	6.550	1,900,000	12,323,850	6.4862	2.651	2.643	2.651	2.603	2.664	4,672,274	2.6377	3.33%
2007-09-21	0	6.310	6.280	6.320	6.140	6.420	806,000	5,037,790	6.2504	2.566	2.554	2.570	2.497	2.611	1,982,028	2.5417	0.96%
2007-09-20	0	6.250	6.220	6.250	6.150	6.390	855,000	5,316,950	6.2187	2.542	2.529	2.542	2.501	2.599	2,102,523	2.5288	-2.34%
2007-09-19	0	6.400	6.370	6.400	6.360	6.560	1,602,000	10,310,720	6.4362	2.603	2.590	2.603	2.586	2.668	3,939,465	2.6173	0.00%
2007-09-18	0	6.400	-	6.400	6.260	6.600	1,421,000	9,082,820	6.3919	2.603	-	2.603	2.546	2.684	3,494,369	2.5993	-0.78%
2007-09-17	0	6.450	6.320	6.450	6.300	6.600	1,355,000	8,810,530	6.5022	2.623	2.570	2.623	2.562	2.684	3,332,069	2.6442	0.00%
2007-09-14	0	6.450	6.450	6.490	6.360	6.630	723,000	4,698,520	6.4986	2.623	2.623	2.639	2.586	2.696	1,777,923	2.6427	0.00%
2007-09-13	0	6.450	6.450	6.470	6.260	6.470	1,055,000	6,734,240	6.3832	2.623	2.623	2.631	2.546	2.631	2,594,342	2.5957	0.94%
2007-09-12	0	6.390	6.350	6.420	6.100	6.450	2,908,044	18,409,148	6.3304	2.599	2.582	2.611	2.481	2.623	7,151,147	2.5743	3.06%
2007-09-11	0	6.200	6.190	6.200	6.160	6.280	1,075,000	6,665,730	6.2007	2.521	2.517	2.521	2.505	2.554	2,643,524	2.5215	-0.48%
2007-09-10	0	6.230	6.230	6.290	6.220	6.400	791,000	5,013,840	6.3386	2.533	2.533	2.558	2.529	2.603	1,945,142	2.5776	-3.71%
2007-09-07	0	6.470	6.470	6.500	5.700	6.500	2,729,000	16,797,430	6.1552	2.631	2.631	2.643	2.318	2.643	6,710,861	2.5030	-0.15%
2007-09-06	0	6.480	6.460	6.480	6.420	6.550	746,000	4,831,730	6.4768	2.635	2.627	2.635	2.611	2.664	1,834,482	2.6338	-0.46%
2007-09-05	0	6.510	6.440	6.510	6.400	6.830	316,000	2,056,340	6.5074	2.647	2.619	2.647	2.603	2.777	777,073	2.6463	-2.54%
2007-09-04	0	6.680	6.600	6.680	6.400	6.800	1,004,000	6,674,875	6.6483	2.716	2.684	2.716	2.603	2.765	2,468,928	2.7036	3.09%
2007-09-03	0	6.480	6.480	6.490	6.300	6.560	932,000	6,053,640	6.4953	2.635	2.635	2.639	2.562	2.668	2,291,873	2.6414	1.57%
2007-08-31	0	6.380	6.360	6.380	6.300	6.420	638,000	4,063,640	6.3693	2.594	2.586	2.594	2.562	2.611	1,568,901	2.5901	1.27%
2007-08-30	0	6.300	6.280	6.300	6.180	6.720	1,131,000	7,210,020	6.3749	2.562	2.554	2.562	2.513	2.733	2,781,233	2.5924	-1.10%
2007-08-29	0	6.370	6.340	6.390	6.120	6.440	2,748,000	17,707,620	6.4438	2.590	2.578	2.599	2.489	2.619	6,757,584	2.6204	-4.35%
2007-08-28	0	6.660	6.550	6.700	6.450	6.750	1,521,000	9,958,860	6.5476	2.708	2.664	2.725	2.623	2.745	3,740,278	2.6626	0.91%
2007-08-27	0	6.600	6.580	6.600	6.400	7.000	2,630,000	17,517,570	6.6607	2.684	2.676	2.684	2.603	2.847	6,467,411	2.7086	7.32%
2007-08-24	0	6.150	6.150	6.180	6.030	6.200	510,000	3,108,210	6.0945	2.501	2.501	2.513	2.452	2.521	1,254,137	2.4784	-1.13%
2007-08-23	0	6.220	6.210	6.220	6.040	6.270	1,210,000	7,504,390	6.2020	2.529	2.525	2.529	2.456	2.550	2,975,501	2.5221	6.51%
2007-08-22	0	5.840	5.840	5.850	5.690	5.900	1,049,000	6,114,800	5.8292	2.375	2.375	2.379	2.314	2.399	2,579,587	2.3705	1.57%
2007-08-21	0	5.750	5.750	5.760	5.600	5.800	2,029,000	11,612,110	5.7231	2.338	2.338	2.342	2.277	2.359	4,989,497	2.3273	3.05%
2007-08-20	0	5.580	5.500	5.580	5.300	5.650	1,824,925	10,042,243	5.5028	2.269	2.237	2.269	2.155	2.298	4,487,658	2.2377	6.49%
2007-08-17	0	5.240	5.250	5.270	4.430	5.560	3,685,000	18,627,380	5.0549	2.131	2.135	2.143	1.801	2.261	9,061,753	2.0556	-6.43%
2007-08-16	0	5.600	5.600	5.610	5.250	6.050	1,846,000	10,338,140	5.6003	2.277	2.277	2.281	2.135	2.460	4,539,483	2.2774	-8.35%
2007-08-15	0	6.110	6.110	6.180	6.050	6.300	827,000	5,088,760	6.1533	2.485	2.485	2.513	2.460	2.562	2,033,669	2.5023	-5.86%
2007-08-14	0	6.490	6.400	6.480	6.360	6.520	3,179,000	20,597,320	6.4792	2.639	2.603	2.635	2.586	2.651	7,817,453	2.6348	-0.92%
2007-08-13	0	6.550	6.540	6.570	6.470	6.580	1,098,000	7,176,680	6.5361	2.664	2.660	2.672	2.631	2.676	2,700,083	2.6579	-0.61%
2007-08-10	0	6.590	6.570	6.600	6.550	6.620	669,000	4,417,440	6.6030	2.680	2.672	2.684	2.664	2.692	1,645,132	2.6852	-2.80%
2007-08-09	0	6.780	6.740	6.790	6.620	6.900	1,102,000	7,489,410	6.7962	2.757	2.741	2.761	2.692	2.806	2,709,919	2.7637	2.42%
2007-08-08	0	6.620	6.600	6.700	6.450	6.720	606,000	3,970,060	6.5513	2.692	2.684	2.725	2.623	2.733	1,490,210	2.6641	1.69%
2007-08-07	0	6.510	6.550	6.650	6.500	6.810	742,000	4,930,670	6.6451	2.647	2.664	2.704	2.643	2.769	1,824,646	2.7023	-3.27%
2007-08-06	0	6.730	6.730	6.740	6.550	6.730	521,000	3,479,800	6.6791	2.737	2.737	2.741	2.664	2.737	1,281,187	2.7161	-1.32%
2007-08-03	0	6.820	6.820	6.850	6.660	6.900	854,000	5,800,270	6.7919	2.773	2.773	2.786	2.708	2.806	2,100,064	2.7619	-0.29%
2007-08-02	0	6.840	6.660	6.840	6.350	7.200	815,000	5,522,570	6.7762	2.782	2.708	2.782	2.582	2.928	2,004,160	2.7556	-0.87%
2007-08-01	0	6.900	6.820	6.900	6.800	7.450	2,095,659	14,862,848	7.0922	2.806	2.773	2.806	2.765	3.030	5,153,418	2.8841	-4.83%
2007-07-31	0	7.250	7.200	7.250	6.840	7.300	612,000	4,318,590	7.0565	2.948	2.928	2.948	2.782	2.969	1,504,964	2.8696	5.99%
2007-07-30	0	6.840	6.840	6.860	6.660	7.000	1,108,000	7,569,850	6.8320	2.782	2.782	2.790	2.708	2.847	2,724,674	2.7783	0.59%
2007-07-27	0	6.800	6.800	6.820	6.500	6.990	1,974,000	13,446,740	6.8119	2.765	2.765	2.773	2.643	2.843	4,854,247	2.7701	-2.86%
2007-07-26	0	7.000	6.930	7.030	6.850	7.280	5,727,000	40,234,210	7.0254	2.847	2.818	2.859	2.786	2.960	14,083,218	2.8569	-3.85%
2007-07-25	0	7.280	7.280	7.290	7.250	7.560	2,062,000	15,137,610	7.3412	2.960	2.960	2.965	2.948	3.074	5,070,647	2.9853	-4.96%
2007-07-24	0	7.660	7.640	7.660	7.530	7.920	3,496,000	26,967,490	7.7138	3.115	3.107	3.115	3.062	3.221	8,596,985	3.1369	2.13%
2007-07-23	0	7.500	7.490	7.500	6.960	7.560	6,280,000	45,810,310	7.2946	3.050	3.046	3.050	2.830	3.074	15,443,096	2.9664	7.76%
2007-07-20	0	6.960	6.960	6.990	6.650	7.100	3,680,000	25,402,100	6.9027	2.830	2.830	2.843	2.704	2.887	9,049,457	2.8070	3.88%
2007-07-19	0	6.700	6.690	6.700	6.640	6.750	519,000	3,476,310	6.6981	2.725	2.721	2.725	2.700	2.745	1,276,269	2.7238	-0.30%
2007-07-18	0	6.720	6.720	6.770	6.650	6.850	1,422,000	9,543,440	6.7113	2.733	2.733	2.753	2.704	2.786	3,496,828	2.7292	-1.18%
2007-07-17	0	6.800	6.780	6.800	6.510	6.920	2,774,000	18,902,910	6.8143	2.765	2.757	2.765	2.647	2.814	6,821,520	2.7711	2.87%
2007-07-16	0	6.610	6.610	6.650	6.500	6.900	4,199,000	27,830,960	6.6280	2.688	2.688	2.704	2.643	2.806	10,325,726	2.6953	-2.79%
2007-07-13	0	6.800	6.800	6.820	6.000	6.880	18,787,000	121,598,336	6.4725	2.765	2.765	2.773	2.440	2.798	46,198,956	2.6321	18.26%
2007-07-12	0	5.750	5.750	5.790	5.510	5.820	7,187,000	41,144,070	5.7248	2.338	2.338	2.355	2.241	2.367	17,673,492	2.3280	3.79%
2007-07-11	0	5.540	5.570	5.580	5.480	5.700	4,265,000	23,990,408	5.6249	2.253	2.265	2.269	2.228	2.318	10,488,026	2.2874	-2.81%
2007-07-10	0	5.700	5.680	5.700	5.670	5.750	1,364,000	7,800,410	5.7188	2.318	2.310	2.318	2.306	2.338	3,354,201	2.3256	0.18%
2007-07-09	0	5.690	5.660	5.690	5.560	5.750	1,313,000	7,448,480	5.6729	2.314	2.302	2.314	2.261	2.338	3,228,787	2.3069	2.71%
2007-07-06	0	5.540	5.510	5.540	5.460	5.550	483,000	2,661,000	5.5093	2.253	2.241	2.253	2.220	2.257	1,187,741	2.2404	-0.36%
2007-07-05	0	5.560	5.550	5.560	5.490	5.560	1,698,000	9,362,170	5.5136	2.261	2.257	2.261	2.233	2.261	4,175,538	2.2421	0.72%
2007-07-04	0	5.520	5.500	5.520	5.450	5.520	4,191,000	23,051,550	5.5003	2.245	2.237	2.245	2.216	2.245	10,306,053	2.2367	1.10%
2007-07-03	0	5.460	5.460	5.470	5.250	5.520	4,309,944	23,513,262	5.4556	2.220	2.220	2.224	2.135	2.245	10,598,548	2.2185	6.02%
2007-06-29	0	5.150	5.140	5.150	5.140	5.200	1,746,000	8,997,460	5.1532	2.094	2.090	2.094	2.090	2.115	4,293,574	2.0956	-1.90%
2007-06-28	0	5.250	5.230	5.250	5.220	5.300	552,000	2,899,700	5.2531	2.135	2.127	2.135	2.123	2.155	1,357,419	2.1362	-0.38%
2007-06-27	0	5.270	5.270	5.300	5.250	5.300	728,000	3,842,240	5.2778	2.143	2.143	2.155	2.135	2.155	1,790,219	2.1462	-2.41%
2007-06-26	0	5.400	5.360	5.400	5.290	5.450	1,893,000	10,108,434	5.3399	2.196	2.180	2.196	2.151	2.216	4,655,061	2.1715	0.75%
2007-06-25	0	5.360	5.360	5.390	5.350	5.550	1,623,000	8,793,210	5.4179	2.180	2.180	2.192	2.176	2.257	3,991,106	2.2032	-2.55%
2007-06-22	0	5.500	5.490	5.500	5.480	5.510	5,628,000	30,927,445	5.4953	2.237	2.233	2.237	2.228	2.241	13,839,768	2.2347	-0.18%
2007-06-21	0	5.510	5.490	5.500	5.450	5.680	4,867,000	26,817,890	5.5101	2.241	2.233	2.237	2.216	2.310	11,968,399	2.2407	-2.82%
2007-06-20	0	5.670	5.660	5.700	5.610	5.770	1,560,000	8,897,610	5.7036	2.306	2.302	2.318	2.281	2.346	3,836,183	2.3194	1.07%
2007-06-18	0	5.610	5.600	5.630	5.560	5.650	1,668,000	9,342,960	5.6013	2.281	2.277	2.289	2.261	2.298	4,101,765	2.2778	-0.71%
2007-06-15	0	5.650	5.580	5.650	5.550	5.660	3,689,000	20,668,420	5.6027	2.298	2.269	2.298	2.257	2.302	9,071,589	2.2784	0.89%
2007-06-14	0	5.600	5.600	5.620	5.500	5.650	872,000	4,871,170	5.5862	2.277	2.277	2.285	2.237	2.298	2,144,328	2.2717	0.00%
2007-06-13	0	5.600	5.560	5.610	5.560	5.670	3,636,000	20,438,550	5.6212	2.277	2.261	2.281	2.261	2.306	8,941,257	2.2859	-1.58%
2007-06-12	0	5.690	5.610	5.680	5.520	5.690	2,301,000	12,909,650	5.6105	2.314	2.281	2.310	2.245	2.314	5,658,370	2.2815	2.52%
2007-06-11	0	5.550	5.510	5.550	5.400	5.550	760,000	4,172,370	5.4900	2.257	2.241	2.257	2.196	2.257	1,868,910	2.2325	3.54%
2007-06-08	0	5.360	5.360	5.450	5.300	5.450	3,041,000	16,306,010	5.3621	2.180	2.180	2.216	2.155	2.216	7,478,098	2.1805	-2.37%
2007-06-07	0	5.490	5.480	5.490	5.420	5.560	1,685,000	9,238,620	5.4829	2.233	2.228	2.233	2.204	2.261	4,143,570	2.2296	0.00%
2007-06-06	0	5.490	5.460	5.500	5.400	5.630	3,272,000	17,951,300	5.4863	2.233	2.220	2.237	2.196	2.289	8,046,148	2.2310	-1.79%
2007-06-05	0	5.590	5.590	5.600	5.450	5.630	3,236,000	17,948,150	5.5464	2.273	2.273	2.277	2.216	2.289	7,957,621	2.2555	-0.71%
2007-06-04	0	5.630	5.630	5.640	5.610	5.730	3,193,000	18,045,570	5.6516	2.289	2.289	2.294	2.281	2.330	7,851,880	2.2982	0.72%
2007-06-01	0	5.590	5.560	5.590	5.500	5.670	4,229,000	23,543,670	5.5672	2.273	2.261	2.273	2.237	2.306	10,399,499	2.2639	4.68%
2007-05-31	0	5.340	5.320	5.350	5.170	5.360	964,000	5,120,730	5.3120	2.172	2.163	2.176	2.102	2.180	2,370,564	2.1601	3.89%
2007-05-30	0	5.140	5.120	5.160	5.110	5.180	1,878,000	9,643,390	5.1349	2.090	2.082	2.098	2.078	2.106	4,618,174	2.0881	-0.77%
2007-05-29	0	5.180	5.170	5.180	5.110	5.180	573,500	2,956,030	5.1544	2.106	2.102	2.106	2.078	2.106	1,410,289	2.0960	0.39%
2007-05-28	0	5.160	5.090	5.160	5.020	5.160	2,895,000	14,685,267	5.0726	2.098	2.070	2.098	2.041	2.098	7,119,070	2.0628	1.38%
2007-05-25	0	5.090	5.090	5.120	4.950	5.140	2,632,500	13,273,150	5.0420	2.070	2.070	2.082	2.013	2.090	6,473,559	2.0504	-2.86%
2007-05-23	0	5.240	5.230	5.240	5.210	5.350	2,377,500	12,511,710	5.2625	2.131	2.127	2.131	2.119	2.176	5,846,491	2.1400	0.00%
2007-05-22	0	5.240	5.220	5.250	5.230	5.380	1,138,000	6,007,470	5.2790	2.131	2.123	2.135	2.127	2.188	2,798,446	2.1467	-3.68%
2007-05-21	0	5.440	5.400	5.440	5.300	5.490	220,000	1,195,980	5.4363	2.212	2.196	2.212	2.155	2.233	541,000	2.2107	1.30%
2007-05-18	0	5.370	5.370	5.420	5.340	5.520	711,236	3,860,516	5.4279	2.184	2.184	2.204	2.172	2.245	1,748,995	2.2073	-3.24%
2007-05-17	0	5.550	5.530	5.550	5.500	5.600	714,764	3,966,826	5.5498	2.257	2.249	2.257	2.237	2.277	1,757,670	2.2569	-1.42%
2007-05-16	0	5.630	5.610	5.660	5.510	5.710	874,000	4,916,400	5.6252	2.289	2.281	2.302	2.241	2.322	2,149,246	2.2875	-1.05%
2007-05-15	0	5.690	5.690	5.700	5.550	5.700	3,668,000	20,777,282	5.6645	2.314	2.314	2.318	2.257	2.318	9,019,948	2.3035	-0.18%
2007-05-14	0	5.700	5.640	5.700	5.470	5.730	2,537,000	14,284,740	5.6306	2.318	2.294	2.318	2.224	2.330	6,238,716	2.2897	4.59%
2007-05-11	0	5.450	5.430	5.450	5.420	5.500	2,483,000	13,541,760	5.4538	2.216	2.208	2.216	2.204	2.237	6,105,925	2.2178	-0.37%
2007-05-10	0	5.470	5.470	5.490	5.430	5.510	580,000	3,185,220	5.4918	2.224	2.224	2.233	2.208	2.241	1,426,273	2.2332	-0.73%
2007-05-09	0	5.510	5.480	5.510	5.430	5.580	362,000	1,990,580	5.4988	2.241	2.228	2.241	2.208	2.269	890,191	2.2361	1.85%
2007-05-08	0	5.410	5.410	5.450	5.410	5.680	1,079,000	5,960,738	5.5243	2.200	2.200	2.216	2.200	2.310	2,653,360	2.2465	-2.70%
2007-05-07	0	5.560	5.540	5.560	5.520	5.720	291,000	1,619,090	5.5639	2.261	2.253	2.261	2.245	2.326	715,596	2.2626	-2.46%
2007-05-04	0	5.700	5.700	5.730	5.650	5.790	261,000	1,496,230	5.7327	2.318	2.318	2.330	2.298	2.355	641,823	2.3312	-1.55%
2007-05-03	0	5.790	5.680	5.790	5.550	5.800	1,255,300	7,105,415	5.6603	2.355	2.310	2.355	2.257	2.359	3,086,898	2.3018	2.84%
2007-05-02	0	5.630	5.600	5.630	5.500	5.670	2,002,000	11,203,080	5.5959	2.289	2.277	2.289	2.237	2.306	4,923,102	2.2756	2.93%
2007-04-30	0	5.470	5.460	5.470	5.400	5.620	1,356,000	7,447,330	5.4921	2.224	2.220	2.224	2.196	2.285	3,334,528	2.2334	-3.53%
2007-04-27	0	5.670	5.630	5.670	5.600	5.800	2,259,000	12,787,720	5.6608	2.306	2.289	2.306	2.277	2.359	5,555,088	2.3020	-0.18%
2007-04-26	0	5.680	5.680	5.690	5.620	5.740	4,538,000	25,736,490	5.6713	2.310	2.310	2.314	2.285	2.334	11,159,358	2.3063	1.61%
2007-04-25	0	5.590	5.580	5.590	5.550	5.640	1,481,000	8,276,880	5.5887	2.273	2.269	2.273	2.257	2.294	3,641,915	2.2727	-3.12%
2007-04-24	0	5.770	5.650	5.770	5.530	5.790	2,918,000	16,256,320	5.5710	2.346	2.298	2.346	2.249	2.355	7,175,630	2.2655	0.70%
2007-04-23	0	5.730	5.730	5.750	5.700	5.990	2,846,000	16,547,300	5.8142	2.330	2.330	2.338	2.318	2.436	6,998,575	2.3644	-4.34%
2007-04-20	1	-	-	-	-	-	0	0	-	2.436	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	2.436	-	-	-	-	0	-	0.00%
2007-04-18	0	5.990	5.960	5.990	5.950	6.000	1,689,000	10,113,300	5.9877	2.436	2.424	2.436	2.420	2.440	4,153,406	2.4349	-0.66%
2007-04-17	0	6.030	6.030	6.040	5.860	6.050	3,071,000	18,360,530	5.9787	2.452	2.452	2.456	2.383	2.460	7,551,871	2.4313	0.50%
2007-04-16	0	6.000	5.970	5.990	5.950	6.120	1,572,000	9,510,650	6.0500	2.440	2.428	2.436	2.420	2.489	3,865,692	2.4603	1.18%
2007-04-13	0	5.930	5.920	5.940	5.670	6.050	9,744,000	57,666,150	5.9181	2.411	2.407	2.416	2.306	2.460	23,961,390	2.4066	4.59%
2007-04-12	0	5.670	5.650	5.660	5.510	5.670	3,267,000	18,304,280	5.6028	2.306	2.298	2.302	2.241	2.306	8,033,853	2.2784	2.16%
2007-04-11	0	5.550	5.550	5.570	5.350	5.550	4,241,000	23,237,370	5.4792	2.257	2.257	2.265	2.176	2.257	10,429,008	2.2281	3.74%
2007-04-10	0	5.350	5.350	5.360	5.060	5.400	3,419,000	17,996,330	5.2636	2.176	2.176	2.180	2.058	2.196	8,407,635	2.1405	4.49%
2007-04-04	0	5.120	5.140	5.150	4.980	5.220	4,457,000	22,713,030	5.0960	2.082	2.090	2.094	2.025	2.123	10,960,172	2.0723	3.43%
2007-04-03	0	4.950	4.950	4.990	4.900	5.100	2,017,000	10,158,036	5.0362	2.013	2.013	2.029	1.993	2.074	4,959,988	2.0480	-1.98%
2007-04-02	0	5.050	5.040	5.050	5.050	5.150	465,000	2,373,340	5.1040	2.054	2.050	2.054	2.054	2.094	1,143,478	2.0755	-1.56%
2007-03-30	0	5.130	5.120	5.140	5.100	5.190	1,043,000	5,360,040	5.1391	2.086	2.082	2.090	2.074	2.111	2,564,833	2.0898	0.59%
2007-03-29	0	5.100	5.090	5.150	4.900	5.250	2,140,000	10,951,050	5.1173	2.074	2.070	2.094	1.993	2.135	5,262,456	2.0810	3.03%
2007-03-28	0	4.950	4.940	4.950	4.910	5.120	1,536,000	7,709,300	5.0191	2.013	2.009	2.013	1.997	2.082	3,777,165	2.0410	-2.94%
2007-03-27	0	5.100	5.080	5.100	5.040	5.130	1,057,000	5,361,150	5.0720	2.074	2.066	2.074	2.050	2.086	2,599,260	2.0626	0.20%
2007-03-26	0	5.090	5.080	5.090	5.000	5.120	2,782,000	14,107,150	5.0709	2.070	2.066	2.070	2.033	2.082	6,841,193	2.0621	1.80%
2007-03-23	0	5.000	5.020	5.050	4.900	5.110	1,886,000	9,422,576	4.9961	2.033	2.041	2.054	1.993	2.078	4,637,847	2.0317	-1.57%
2007-03-22	0	5.080	5.080	5.090	4.780	5.090	4,831,000	24,064,880	4.9813	2.066	2.066	2.070	1.944	2.070	11,879,872	2.0257	7.17%
2007-03-21	0	4.740	4.740	4.750	4.620	4.820	2,740,000	13,001,470	4.7451	1.928	1.928	1.932	1.879	1.960	6,737,911	1.9296	2.38%
2007-03-20	0	4.630	4.630	4.650	4.590	4.650	1,521,000	7,043,540	4.6309	1.883	1.883	1.891	1.867	1.891	3,740,278	1.8832	0.87%
2007-03-19	0	4.590	4.580	4.600	4.480	4.660	1,105,000	5,078,180	4.5956	1.867	1.862	1.871	1.822	1.895	2,717,296	1.8688	-0.22%
2007-03-16	0	4.600	4.580	4.610	4.470	4.640	2,386,000	10,913,830	4.5741	1.871	1.862	1.875	1.818	1.887	5,867,393	1.8601	2.45%
2007-03-15	0	4.490	4.470	4.510	4.380	4.900	4,904,000	22,713,780	4.6317	1.826	1.818	1.834	1.781	1.993	12,059,386	1.8835	-6.46%
2007-03-14	0	4.800	4.790	4.800	4.710	4.900	6,704,000	32,473,350	4.8439	1.952	1.948	1.952	1.915	1.993	16,485,751	1.9698	-4.95%
2007-03-13	0	5.050	5.000	5.060	4.970	5.050	1,039,000	5,216,680	5.0209	2.054	2.033	2.058	2.021	2.054	2,554,996	2.0418	-0.98%
2007-03-12	0	5.100	5.050	5.100	4.880	5.120	3,000,000	15,189,390	5.0631	2.074	2.054	2.074	1.984	2.082	7,377,275	2.0589	-0.39%
2007-03-09	0	5.120	5.110	5.120	4.800	5.140	2,641,000	13,170,540	4.9870	2.082	2.078	2.082	1.952	2.090	6,494,461	2.0280	7.79%
2007-03-08	0	4.750	4.750	4.780	4.620	4.840	10,390,000	48,628,040	4.6803	1.932	1.932	1.944	1.879	1.968	25,549,963	1.9033	3.26%
2007-03-07	0	4.600	4.600	4.640	4.300	5.460	5,289,000	24,378,310	4.6092	1.871	1.871	1.887	1.749	2.220	13,006,136	1.8744	7.98%
2007-03-06	0	4.260	4.250	4.330	4.070	4.440	4,711,000	20,067,400	4.2597	1.732	1.728	1.761	1.655	1.806	11,584,781	1.7322	1.91%
2007-03-05	0	4.180	4.160	4.170	4.170	4.790	2,994,000	13,087,530	4.3713	1.700	1.692	1.696	1.696	1.948	7,362,521	1.7776	-14.52%
2007-03-02	0	4.890	4.880	4.900	4.880	5.080	1,540,000	7,682,830	4.9889	1.989	1.984	1.993	1.984	2.066	3,787,001	2.0287	-2.98%
2007-03-01	0	5.040	5.030	5.040	5.000	5.350	1,733,554	8,837,845	5.0981	2.050	2.045	2.050	2.033	2.176	4,262,968	2.0732	-3.82%
2007-02-28	0	5.240	5.230	5.240	5.000	5.250	3,111,000	16,515,292	5.3087	2.131	2.127	2.131	2.033	2.135	7,650,234	2.1588	-2.78%
2007-02-27	0	5.390	5.390	5.400	5.380	5.650	1,098,000	5,966,910	5.4343	2.192	2.192	2.196	2.188	2.298	2,700,083	2.2099	-4.09%
2007-02-26	0	5.620	5.600	5.620	5.500	5.620	2,102,000	11,781,310	5.6048	2.285	2.277	2.285	2.237	2.285	5,169,011	2.2792	-0.18%
2007-02-23	0	5.630	5.610	5.630	5.460	5.640	1,319,000	7,332,836	5.5594	2.289	2.281	2.289	2.220	2.294	3,243,542	2.2607	1.44%
2007-02-22	0	5.550	5.530	5.550	5.450	5.550	1,026,000	5,633,740	5.4910	2.257	2.249	2.257	2.216	2.257	2,523,028	2.2329	1.09%
2007-02-21	0	5.490	5.490	5.520	5.430	5.610	1,385,818	7,673,374	5.5371	2.233	2.233	2.245	2.208	2.281	3,407,854	2.2517	1.67%
2007-02-16	0	5.400	5.400	5.410	5.300	5.400	1,677,000	8,972,280	5.3502	2.196	2.196	2.200	2.155	2.196	4,123,897	2.1757	0.56%
2007-02-15	0	5.370	5.360	5.370	5.290	5.380	1,823,000	9,723,840	5.3340	2.184	2.180	2.184	2.151	2.188	4,482,924	2.1691	1.70%
2007-02-14	0	5.280	5.280	5.320	5.240	5.320	3,050,000	16,024,740	5.2540	2.147	2.147	2.163	2.131	2.163	7,500,230	2.1366	1.15%
2007-02-13	0	5.220	5.220	5.260	5.200	5.330	2,099,300	11,010,794	5.2450	2.123	2.123	2.139	2.115	2.167	5,162,371	2.1329	0.00%
2007-02-12	0	5.220	5.210	5.220	5.200	5.420	4,597,000	24,192,070	5.2626	2.123	2.119	2.123	2.115	2.204	11,304,445	2.1400	-3.51%
2007-02-09	0	5.410	5.390	5.400	5.380	5.530	3,294,000	17,890,010	5.4311	2.200	2.192	2.196	2.188	2.249	8,100,248	2.2086	-1.99%
2007-02-08	0	5.520	5.510	5.520	5.500	5.700	1,348,000	7,509,580	5.5709	2.245	2.241	2.245	2.237	2.318	3,314,856	2.2654	-3.33%
2007-02-07	0	5.710	5.710	5.740	5.500	5.810	3,068,816	17,512,045	5.7064	2.322	2.322	2.334	2.237	2.363	7,546,500	2.3206	3.63%
2007-02-06	0	5.510	5.500	5.510	5.410	5.590	4,523,000	24,862,700	5.4969	2.241	2.237	2.241	2.200	2.273	11,122,472	2.2354	2.80%
2007-02-05	0	5.360	5.360	5.380	5.320	5.500	1,312,000	7,028,250	5.3569	2.180	2.180	2.188	2.163	2.237	3,226,328	2.1784	-2.55%
2007-02-02	0	5.500	5.500	5.510	5.460	5.510	725,000	3,978,130	5.4871	2.237	2.237	2.241	2.220	2.241	1,782,841	2.2313	0.73%
2007-02-01	0	5.460	5.460	5.520	5.370	5.530	4,481,000	24,457,170	5.4580	2.220	2.220	2.245	2.184	2.249	11,019,190	2.2195	0.37%
2007-01-31	0	5.440	5.440	5.450	5.400	5.500	1,993,000	10,862,580	5.4504	2.212	2.212	2.216	2.196	2.237	4,900,970	2.2164	1.12%
2007-01-30	0	5.380	5.380	5.400	5.330	5.430	2,734,000	14,716,910	5.3829	2.188	2.188	2.196	2.167	2.208	6,723,157	2.1890	1.13%
2007-01-29	0	5.320	5.320	5.330	5.300	5.450	4,077,366	21,849,952	5.3588	2.163	2.163	2.167	2.155	2.216	10,026,617	2.1792	-1.48%
2007-01-26	0	5.400	5.390	5.400	5.260	5.600	2,762,000	14,838,680	5.3724	2.196	2.192	2.196	2.139	2.277	6,792,011	2.1847	-4.26%
2007-01-25	0	5.640	5.640	5.650	5.600	5.950	1,782,000	10,223,160	5.7369	2.294	2.294	2.298	2.277	2.420	4,382,101	2.3329	-1.91%
2007-01-24	0	5.750	5.740	5.760	5.750	6.010	4,444,000	26,077,600	5.8680	2.338	2.334	2.342	2.338	2.444	10,928,204	2.3863	-4.01%
2007-01-23	0	5.990	5.990	6.000	5.970	6.140	4,594,000	27,797,090	6.0507	2.436	2.436	2.440	2.428	2.497	11,297,067	2.4606	-1.16%
2007-01-22	0	6.060	6.060	6.100	6.050	6.160	2,000,000	12,197,670	6.0988	2.464	2.464	2.481	2.460	2.505	4,918,183	2.4801	-0.66%
2007-01-19	0	6.100	6.080	6.110	6.060	6.150	3,161,000	19,313,580	6.1100	2.481	2.472	2.485	2.464	2.501	7,773,189	2.4846	0.66%
2007-01-18	0	6.060	6.050	6.090	5.950	6.250	6,741,000	40,826,260	6.0564	2.464	2.460	2.477	2.420	2.542	16,576,737	2.4629	-4.27%
2007-01-17	0	6.330	6.350	6.360	6.220	6.610	4,265,000	27,367,290	6.4167	2.574	2.582	2.586	2.529	2.688	10,488,026	2.6094	-3.80%
2007-01-16	0	6.580	6.510	6.580	6.320	6.720	8,046,000	53,294,690	6.6237	2.676	2.647	2.676	2.570	2.733	19,785,852	2.6936	6.47%
2007-01-15	0	6.180	6.180	6.200	6.150	6.300	1,069,000	6,631,390	6.2034	2.513	2.513	2.521	2.501	2.562	2,628,769	2.5226	-0.32%
2007-01-12	0	6.200	6.190	6.210	6.050	6.250	1,711,000	10,564,140	6.1742	2.521	2.517	2.525	2.460	2.542	4,207,506	2.5108	3.33%
2007-01-11	0	6.000	6.000	6.040	5.990	6.060	1,093,000	6,568,670	6.0098	2.440	2.440	2.456	2.436	2.464	2,687,787	2.4439	-0.33%
2007-01-10	0	6.020	6.000	6.020	5.850	6.020	2,825,000	16,795,040	5.9451	2.448	2.440	2.448	2.379	2.448	6,946,934	2.4176	0.67%
2007-01-09	0	5.980	5.990	6.000	5.960	6.210	4,006,000	24,207,544	6.0428	2.432	2.436	2.440	2.424	2.525	9,851,121	2.4573	-3.70%
2007-01-08	0	6.210	6.210	6.220	6.160	6.400	1,397,000	8,725,590	6.2459	2.525	2.525	2.529	2.505	2.603	3,435,351	2.5399	-3.57%
2007-01-05	0	6.440	6.420	6.460	6.310	6.500	1,140,000	7,319,540	6.4206	2.619	2.611	2.627	2.566	2.643	2,803,365	2.6110	-1.23%
2007-01-04	0	6.520	6.500	6.550	6.310	6.850	1,029,739	6,846,642	6.6489	2.651	2.643	2.664	2.566	2.786	2,532,223	2.7038	-3.69%
2007-01-03	0	6.770	6.770	6.820	6.700	7.080	1,586,000	10,886,460	6.8641	2.753	2.753	2.773	2.725	2.879	3,900,119	2.7913	-2.45%
2007-01-02	0	6.940	6.930	6.950	6.600	6.970	1,881,000	12,825,370	6.8184	2.822	2.818	2.826	2.684	2.834	4,625,551	2.7727	5.79%
2006-12-29	0	6.560	6.560	6.580	6.380	6.590	1,633,000	10,597,070	6.4893	2.668	2.668	2.676	2.594	2.680	4,015,697	2.6389	1.71%
2006-12-28	0	6.450	6.450	6.490	6.380	6.650	1,851,000	12,087,710	6.5304	2.623	2.623	2.639	2.594	2.704	4,551,779	2.6556	0.47%
2006-12-27	0	6.420	6.410	6.420	6.400	6.500	495,000	3,181,470	6.4272	2.611	2.607	2.611	2.603	2.643	1,217,250	2.6137	-1.53%
2006-12-22	0	6.520	6.520	6.540	6.500	6.580	926,000	6,040,240	6.5229	2.651	2.651	2.660	2.643	2.676	2,277,119	2.6526	-1.21%
2006-12-21	0	6.600	6.600	6.610	6.450	6.620	2,861,000	18,805,440	6.5730	2.684	2.684	2.688	2.623	2.692	7,035,461	2.6730	2.33%
2006-12-20	0	6.450	6.450	6.480	6.260	6.550	3,376,000	21,682,410	6.4225	2.623	2.623	2.635	2.546	2.664	8,301,894	2.6117	2.71%
2006-12-19	0	6.280	6.260	6.280	6.220	6.550	4,435,000	27,912,990	6.2938	2.554	2.546	2.554	2.529	2.664	10,906,072	2.5594	-3.09%
2006-12-18	0	6.480	6.480	6.500	6.400	6.680	1,638,000	10,689,066	6.5257	2.635	2.635	2.643	2.603	2.716	4,027,992	2.6537	-3.28%
2006-12-15	0	6.700	6.650	6.700	6.600	6.850	1,025,000	6,869,870	6.7023	2.725	2.704	2.725	2.684	2.786	2,520,569	2.7255	-1.03%
2006-12-14	0	6.770	6.760	6.780	6.720	6.800	1,771,000	11,955,330	6.7506	2.753	2.749	2.757	2.733	2.765	4,355,051	2.7452	1.04%
2006-12-13	0	6.700	6.700	6.720	6.650	6.800	2,092,500	14,026,495	6.7032	2.725	2.725	2.733	2.704	2.765	5,145,649	2.7259	-0.74%
2006-12-12	0	6.750	6.730	6.750	6.480	6.750	7,405,000	49,234,140	6.6488	2.745	2.737	2.745	2.635	2.745	18,209,574	2.7038	3.37%
2006-12-11	0	6.530	6.480	6.540	6.470	6.750	1,557,000	10,288,590	6.6080	2.655	2.635	2.660	2.631	2.745	3,828,806	2.6872	-2.39%
2006-12-08	0	6.690	6.650	6.690	6.630	6.940	3,571,500	24,094,835	6.7464	2.721	2.704	2.721	2.696	2.822	8,782,646	2.7435	-3.32%
2006-12-07	0	6.920	6.910	6.930	6.820	7.290	5,222,000	36,903,310	7.0669	2.814	2.810	2.818	2.773	2.965	12,841,377	2.8738	-2.67%
2006-12-06	0	7.110	7.110	7.120	6.520	7.160	13,537,000	93,161,400	6.8820	2.891	2.891	2.895	2.651	2.912	33,288,724	2.7986	10.58%
2006-12-05	0	6.430	6.390	6.430	6.130	6.470	6,945,000	44,270,150	6.3744	2.615	2.599	2.615	2.493	2.631	17,078,392	2.5922	4.89%
2006-12-04	0	6.130	6.120	6.130	6.100	6.170	1,785,000	10,931,600	6.1241	2.493	2.489	2.493	2.481	2.509	4,389,479	2.4904	0.82%
2006-12-01	0	6.080	6.080	6.100	5.950	6.180	4,843,000	29,412,580	6.0732	2.472	2.472	2.481	2.420	2.513	11,909,381	2.4697	1.33%
2006-11-30	0	6.000	6.000	6.030	5.910	6.050	4,485,000	26,876,270	5.9925	2.440	2.440	2.452	2.403	2.460	11,029,026	2.4369	1.52%
2006-11-29	0	5.910	5.880	5.900	5.820	5.970	2,542,000	14,950,300	5.8813	2.403	2.391	2.399	2.367	2.428	6,251,011	2.3917	0.00%
2006-11-28	0	5.910	5.910	5.930	5.820	6.030	13,543,000	80,475,020	5.9422	2.403	2.403	2.411	2.367	2.452	33,303,479	2.4164	-3.27%
2006-11-27	0	6.110	6.100	6.140	6.000	6.210	9,032,000	54,831,710	6.0708	2.485	2.481	2.497	2.440	2.525	22,210,516	2.4687	-1.13%
2006-11-24	0	6.180	6.180	6.190	5.800	6.220	20,168,000	121,561,660	6.0275	2.513	2.513	2.517	2.359	2.529	49,594,961	2.4511	6.55%
2006-11-23	0	5.800	5.790	5.800	5.660	5.810	14,835,000	85,224,280	5.7448	2.359	2.355	2.359	2.302	2.363	36,480,625	2.3362	2.47%
2006-11-22	0	5.660	5.650	5.660	5.470	5.700	11,070,446	62,061,465	5.6060	2.302	2.298	2.302	2.224	2.318	27,223,242	2.2797	3.28%
2006-11-21	0	5.480	5.480	5.490	5.360	5.480	4,088,000	22,236,880	5.4395	2.228	2.228	2.233	2.180	2.228	10,052,767	2.2120	1.67%
2006-11-20	0	5.390	5.390	5.400	5.360	5.510	1,588,000	8,621,270	5.4290	2.192	2.192	2.196	2.180	2.241	3,905,038	2.2077	-0.74%
2006-11-17	0	5.430	5.430	5.440	5.410	5.490	2,098,000	11,431,070	5.4486	2.208	2.208	2.212	2.200	2.233	5,159,174	2.2157	-0.91%
2006-11-16	0	5.480	5.470	5.480	5.400	5.650	4,089,000	22,508,860	5.5047	2.228	2.224	2.228	2.196	2.298	10,055,226	2.2385	-0.36%
2006-11-15	0	5.500	5.490	5.500	5.400	5.530	5,371,000	29,547,490	5.5013	2.237	2.233	2.237	2.196	2.249	13,207,782	2.2371	2.23%
2006-11-14	0	5.380	5.380	5.390	5.300	5.440	2,577,000	13,818,430	5.3622	2.188	2.188	2.192	2.155	2.212	6,337,079	2.1806	1.13%
2006-11-13	0	5.320	5.300	5.330	5.300	5.390	1,739,000	9,288,230	5.3411	2.163	2.155	2.167	2.155	2.192	4,276,360	2.1720	-1.12%
2006-11-10	0	5.380	5.360	5.400	5.350	5.530	3,536,000	19,113,550	5.4054	2.188	2.180	2.196	2.176	2.249	8,695,348	2.1981	-2.00%
2006-11-09	0	5.490	5.490	5.500	5.430	5.510	3,122,000	17,107,510	5.4797	2.233	2.233	2.237	2.208	2.241	7,677,284	2.2283	0.37%
2006-11-08	0	5.470	5.460	5.480	5.430	5.580	3,523,000	19,335,660	5.4884	2.224	2.220	2.228	2.208	2.269	8,663,380	2.2319	-1.44%
2006-11-07	0	5.550	5.550	5.580	5.480	5.650	4,601,000	25,678,400	5.5810	2.257	2.257	2.269	2.228	2.298	11,314,281	2.2696	-0.89%
2006-11-06	0	5.600	5.600	5.610	5.540	5.630	1,883,000	10,545,100	5.6002	2.277	2.277	2.281	2.253	2.289	4,630,470	2.2773	-0.71%
2006-11-03	0	5.640	5.630	5.650	5.570	5.750	3,926,000	22,223,290	5.6605	2.294	2.289	2.298	2.265	2.338	9,654,394	2.3019	-0.18%
2006-11-02	0	5.650	5.640	5.680	5.560	5.800	9,017,000	51,557,640	5.7178	2.298	2.294	2.310	2.261	2.359	22,173,630	2.3252	0.18%
2006-11-01	0	5.640	5.630	5.640	5.600	5.700	7,014,000	39,672,400	5.6562	2.294	2.289	2.294	2.277	2.318	17,248,069	2.3001	1.99%
2006-10-31	0	5.530	5.530	5.570	5.210	5.620	7,403,000	40,256,810	5.4379	2.249	2.249	2.265	2.119	2.285	18,204,656	2.2113	3.75%
2006-10-27	0	5.330	5.320	5.330	5.280	5.570	7,600,000	40,948,350	5.3879	2.167	2.163	2.167	2.147	2.265	18,689,097	2.1910	-4.99%
2006-10-26	0	5.610	5.590	5.630	5.570	5.760	9,330,000	52,973,660	5.6778	2.281	2.273	2.289	2.265	2.342	22,943,326	2.3089	-1.06%
2006-10-25	0	5.670	5.670	5.690	5.620	5.800	7,909,000	45,146,870	5.7083	2.306	2.306	2.314	2.285	2.359	19,448,956	2.3213	-1.39%
2006-10-24	0	5.750	5.750	5.760	5.750	5.930	7,630,000	44,348,980	5.8124	2.338	2.338	2.342	2.338	2.411	18,762,870	2.3637	-1.03%
2006-10-23	0	5.810	5.790	5.810	5.760	5.960	11,971,000	70,121,610	5.8576	2.363	2.355	2.363	2.342	2.424	29,437,787	2.3820	0.35%
2006-10-20	0	5.790	5.780	5.790	5.700	5.850	17,701,000	102,381,890	5.7840	2.355	2.350	2.355	2.318	2.379	43,528,382	2.3521	1.58%
2006-10-19	0	5.700	5.700	5.710	5.430	5.770	36,803,000	206,774,370	5.6184	2.318	2.318	2.322	2.208	2.346	90,501,952	2.2848	3.83%
2006-10-18	0	5.490	5.480	5.500	5.310	5.530	10,322,000	56,311,580	5.4555	2.233	2.228	2.237	2.159	2.249	25,382,745	2.2185	2.62%
2006-10-17	0	5.350	5.340	5.350	5.310	5.390	6,904,000	36,891,030	5.3434	2.176	2.172	2.176	2.159	2.192	16,977,569	2.1729	-0.93%
2006-10-16	0	5.400	5.390	5.400	5.380	5.540	16,975,000	92,690,720	5.4604	2.196	2.192	2.196	2.188	2.253	41,743,082	2.2205	0.56%
2006-10-13	0	5.370	5.370	5.380	5.160	5.430	34,651,000	183,604,420	5.2987	2.184	2.184	2.188	2.098	2.208	85,209,986	2.1547	4.68%
2006-10-12	0	5.130	5.120	5.140	5.030	5.200	29,133,000	149,779,530	5.1412	2.086	2.082	2.090	2.045	2.115	71,640,718	2.0907	2.19%
2006-10-11	0	5.020	5.020	5.040	5.000	5.110	20,113,499	101,495,712	5.0461	2.041	2.041	2.050	2.033	2.078	49,460,938	2.0520	-0.99%
2006-10-10	0	5.070	5.080	5.090	5.000	5.200	88,550,000	451,151,310	5.0949	2.062	2.066	2.070	2.033	2.115	217,752,570	2.0719