Prices and Webb-site Total Returns

Ajisen (China) Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00538	2007-03-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-03	0	0.800	0.800	0.810	0.800	0.810	239,000	192,200	0.8042	0.800	0.800	0.810	0.800	0.810	239,000	0.8042	0.00%
2026-07-02	0	0.800	0.790	0.800	0.780	0.800	748,000	591,470	0.7907	0.800	0.790	0.800	0.780	0.800	748,000	0.7907	2.56%
2026-06-30	0	0.780	0.770	0.780	0.780	0.790	413,000	322,340	0.7805	0.780	0.770	0.780	0.780	0.790	413,000	0.7805	-1.27%
2026-06-29	0	0.790	0.780	0.790	0.780	0.800	896,000	709,260	0.7916	0.790	0.780	0.790	0.780	0.800	896,000	0.7916	0.00%
2026-06-26	0	0.790	0.780	0.790	0.780	0.810	199,000	157,680	0.7924	0.790	0.780	0.790	0.780	0.810	199,000	0.7924	-1.25%
2026-06-25	0	0.800	0.800	0.810	0.790	0.860	498,000	408,120	0.8195	0.800	0.800	0.810	0.790	0.860	498,000	0.8195	-2.08%
2026-06-24	0	0.930	0.920	0.940	0.920	0.930	98,000	90,840	0.9269	0.817	0.808	0.826	0.808	0.817	111,554	0.8143	0.00%
2026-06-23	0	0.930	0.920	0.930	0.920	0.930	285,000	263,140	0.9233	0.817	0.808	0.817	0.808	0.817	324,419	0.8111	0.00%
2026-06-22	0	0.930	0.920	0.930	0.920	0.940	1,996,000	1,854,250	0.9290	0.817	0.808	0.817	0.808	0.826	2,272,069	0.8161	0.00%
2026-06-18	0	0.930	0.920	0.930	0.920	0.950	852,000	792,340	0.9300	0.817	0.808	0.817	0.808	0.835	969,841	0.8170	-1.06%
2026-06-17	0	0.940	0.940	0.950	0.930	0.940	612,000	574,870	0.9393	0.826	0.826	0.835	0.817	0.826	696,646	0.8252	0.00%
2026-06-16	0	0.940	0.930	0.940	0.930	0.950	372,000	349,520	0.9396	0.826	0.817	0.826	0.817	0.835	423,452	0.8254	0.00%
2026-06-15	0	0.940	0.940	0.950	0.940	0.950	409,000	385,460	0.9424	0.826	0.826	0.835	0.826	0.835	465,569	0.8279	0.00%
2026-06-12	0	0.940	0.940	0.950	0.940	0.950	86,000	80,960	0.9414	0.826	0.826	0.835	0.826	0.835	97,895	0.8270	0.00%
2026-06-11	0	0.940	0.940	0.950	0.930	0.950	564,000	531,910	0.9431	0.826	0.826	0.835	0.817	0.835	642,007	0.8285	1.08%
2026-06-10	0	0.930	0.930	0.940	0.920	0.930	172,000	159,940	0.9299	0.817	0.817	0.826	0.808	0.817	195,789	0.8169	0.00%
2026-06-09	0	0.930	0.930	0.960	0.920	0.950	94,000	87,290	0.9286	0.817	0.817	0.843	0.808	0.835	107,001	0.8158	0.00%
2026-06-08	0	0.930	0.930	0.950	0.920	0.940	163,000	151,410	0.9289	0.817	0.817	0.835	0.808	0.826	185,545	0.8160	-1.06%
2026-06-05	0	0.940	0.940	0.950	0.940	0.940	174,000	163,560	0.9400	0.826	0.826	0.835	0.826	0.826	198,066	0.8258	0.00%
2026-06-04	0	0.940	0.940	0.950	0.930	0.950	872,000	822,210	0.9429	0.826	0.826	0.835	0.817	0.835	992,607	0.8283	-2.08%
2026-06-03	0	0.960	0.950	0.960	0.940	0.960	725,000	688,960	0.9503	0.843	0.835	0.843	0.826	0.843	825,275	0.8348	0.00%
2026-06-02	0	0.960	0.940	0.960	0.940	0.960	24,000	23,000	0.9583	0.843	0.826	0.843	0.826	0.843	27,319	0.8419	0.00%
2026-06-01	0	0.960	0.950	0.960	0.950	0.960	127,000	121,260	0.9548	0.843	0.835	0.843	0.835	0.843	144,565	0.8388	1.05%
2026-05-29	0	0.950	0.950	0.960	0.940	0.960	843,000	806,890	0.9572	0.835	0.835	0.843	0.826	0.843	959,596	0.8409	-1.04%
2026-05-28	0	0.960	0.960	0.970	0.950	0.960	390,000	373,280	0.9571	0.843	0.843	0.852	0.835	0.843	443,941	0.8408	1.05%
2026-05-27	0	0.950	0.950	0.960	0.940	0.950	172,000	162,700	0.9459	0.835	0.835	0.843	0.826	0.835	195,789	0.8310	-2.06%
2026-05-26	0	0.970	0.950	0.970	0.950	0.970	612,000	585,150	0.9561	0.852	0.835	0.852	0.835	0.852	696,646	0.8400	-1.02%
2026-05-22	0	0.980	0.960	0.980	0.960	0.980	152,000	148,130	0.9745	0.861	0.843	0.861	0.843	0.861	173,023	0.8561	2.08%
2026-05-21	0	0.960	0.960	0.970	0.960	0.970	413,000	398,460	0.9648	0.843	0.843	0.852	0.843	0.852	470,122	0.8476	-1.03%
2026-05-20	0	0.970	0.970	0.980	0.970	0.970	338,000	327,860	0.9700	0.852	0.852	0.861	0.852	0.852	384,749	0.8521	1.04%
2026-05-19	0	0.960	0.960	0.970	0.960	0.970	133,000	128,480	0.9660	0.843	0.843	0.852	0.843	0.852	151,395	0.8486	-1.03%
2026-05-18	0	0.970	0.970	0.980	0.970	0.970	23,000	22,310	0.9700	0.852	0.852	0.861	0.852	0.852	26,181	0.8521	-1.02%
2026-05-15	0	0.980	0.970	0.990	0.970	0.980	251,000	245,830	0.9794	0.861	0.852	0.870	0.852	0.861	285,716	0.8604	0.00%
2026-05-14	0	0.980	0.970	0.980	0.970	0.980	114,000	111,610	0.9790	0.861	0.852	0.861	0.852	0.861	129,767	0.8601	1.03%
2026-05-13	0	0.970	0.970	0.980	0.970	0.970	33,000	32,010	0.9700	0.852	0.852	0.861	0.852	0.852	37,564	0.8521	-1.02%
2026-05-12	0	0.980	0.970	0.980	0.970	0.980	762,000	739,270	0.9702	0.861	0.852	0.861	0.852	0.861	867,393	0.8523	1.03%
2026-05-11	0	0.970	0.980	0.990	0.970	0.970	81,000	78,570	0.9700	0.852	0.861	0.870	0.852	0.852	92,203	0.8521	-2.02%
2026-05-08	0	0.990	0.970	0.990	0.970	0.990	687,000	667,480	0.9716	0.870	0.852	0.870	0.852	0.870	782,020	0.8535	0.00%
2026-05-07	0	0.990	0.980	0.990	0.970	0.990	411,000	402,090	0.9783	0.870	0.861	0.870	0.852	0.870	467,846	0.8594	2.06%
2026-05-06	0	0.970	0.970	0.980	0.970	0.970	468,000	453,960	0.9700	0.852	0.852	0.861	0.852	0.852	532,729	0.8521	0.00%
2026-05-05	0	0.970	0.970	0.980	0.970	0.980	316,000	307,300	0.9725	0.852	0.852	0.861	0.852	0.861	359,706	0.8543	-1.02%
2026-05-04	0	0.980	0.970	0.980	0.970	0.980	1,031,000	1,008,370	0.9781	0.861	0.852	0.861	0.852	0.861	1,173,599	0.8592	-1.01%
2026-04-30	0	0.990	0.980	0.990	0.980	1.000	338,100	334,749	0.9901	0.870	0.861	0.870	0.861	0.878	384,863	0.8698	0.00%
2026-04-29	0	0.990	0.990	1.000	0.980	0.990	221,000	218,460	0.9885	0.870	0.870	0.878	0.861	0.870	251,567	0.8684	1.02%
2026-04-28	0	0.980	0.980	0.990	0.970	0.990	213,000	208,740	0.9800	0.861	0.861	0.870	0.852	0.870	242,460	0.8609	0.00%
2026-04-27	0	0.980	0.970	0.980	0.980	0.980	90,000	88,200	0.9800	0.861	0.852	0.861	0.861	0.861	102,448	0.8609	0.00%
2026-04-24	0	0.980	0.980	0.990	0.970	0.980	31,000	30,270	0.9765	0.861	0.861	0.870	0.852	0.861	35,288	0.8578	1.03%
2026-04-23	0	0.970	0.970	0.980	0.970	0.990	392,000	382,860	0.9767	0.852	0.852	0.861	0.852	0.870	446,218	0.8580	-1.02%
2026-04-22	0	0.980	0.980	0.990	0.970	0.990	774,000	759,000	0.9806	0.861	0.861	0.870	0.852	0.870	881,053	0.8615	1.03%
2026-04-21	0	0.970	0.970	0.990	0.970	0.990	179,000	176,010	0.9833	0.852	0.852	0.870	0.852	0.870	203,758	0.8638	-1.02%
2026-04-20	0	0.980	0.980	1.000	0.980	0.990	145,000	143,290	0.9882	0.861	0.861	0.878	0.861	0.870	165,055	0.8681	-1.01%
2026-04-17	0	0.990	0.980	0.990	0.980	0.990	740,000	729,690	0.9861	0.870	0.861	0.870	0.861	0.870	842,350	0.8663	0.00%
2026-04-16	0	0.990	0.990	1.000	0.980	0.990	336,000	332,630	0.9900	0.870	0.870	0.878	0.861	0.870	382,472	0.8697	0.00%
2026-04-15	0	0.990	0.980	1.000	0.980	0.990	60,000	59,110	0.9852	0.870	0.861	0.878	0.861	0.870	68,299	0.8655	-1.00%
2026-04-14	0	1.000	0.990	1.000	0.980	1.000	39,000	38,700	0.9923	0.878	0.870	0.878	0.861	0.878	44,394	0.8717	0.00%
2026-04-13	0	1.000	0.970	1.000	0.970	1.000	61,000	60,130	0.9857	0.878	0.852	0.878	0.852	0.878	69,437	0.8660	1.01%
2026-04-10	0	0.990	0.980	0.990	0.980	0.990	335,000	329,880	0.9847	0.870	0.861	0.870	0.861	0.870	381,334	0.8651	-1.00%
2026-04-09	0	1.000	0.990	1.010	0.990	1.010	255,000	253,030	0.9923	0.878	0.870	0.887	0.870	0.887	290,269	0.8717	1.01%
2026-04-08	0	0.990	0.990	1.000	0.990	1.030	627,000	632,760	1.0092	0.870	0.870	0.878	0.870	0.905	713,721	0.8866	-1.98%
2026-04-02	0	1.010	1.000	1.010	0.970	1.010	637,000	633,510	0.9945	0.887	0.878	0.887	0.852	0.887	725,104	0.8737	2.02%
2026-04-01	0	0.990	0.980	0.990	0.950	0.990	1,416,000	1,389,710	0.9814	0.870	0.861	0.870	0.835	0.870	1,611,848	0.8622	3.13%
2026-03-31	0	0.960	0.950	0.960	0.940	0.970	515,000	494,550	0.9603	0.843	0.835	0.843	0.826	0.852	586,230	0.8436	2.13%
2026-03-30	0	0.940	0.940	0.950	0.940	0.970	3,098,000	2,931,110	0.9461	0.826	0.826	0.835	0.826	0.852	3,526,487	0.8312	6.82%
2026-03-27	0	0.880	0.870	0.890	0.870	0.890	264,000	232,820	0.8819	0.773	0.764	0.782	0.764	0.782	300,514	0.7747	0.00%
2026-03-26	0	0.880	0.870	0.890	0.870	0.890	307,000	268,390	0.8742	0.773	0.764	0.782	0.764	0.782	349,461	0.7680	-1.12%
2026-03-25	0	0.890	0.880	0.890	0.870	0.890	289,000	252,020	0.8720	0.782	0.773	0.782	0.764	0.782	328,972	0.7661	1.14%
2026-03-24	0	0.880	0.870	0.890	0.870	0.880	414,000	361,260	0.8726	0.773	0.764	0.782	0.764	0.773	471,261	0.7666	1.15%
2026-03-23	0	0.870	0.860	0.870	0.850	0.900	812,000	703,870	0.8668	0.764	0.756	0.764	0.747	0.791	924,308	0.7615	-3.33%
2026-03-20	0	0.900	0.890	0.900	0.900	0.910	665,000	598,740	0.9004	0.791	0.782	0.791	0.791	0.799	756,977	0.7910	-1.10%
2026-03-19	0	0.910	0.900	0.930	-	-	0	0	-	0.799	0.791	0.817	-	-	0	-	0.00%
2026-03-18	0	0.910	0.900	0.910	0.910	0.920	494,000	450,330	0.9116	0.799	0.791	0.799	0.799	0.808	562,326	0.8008	-1.09%
2026-03-17	0	0.920	0.910	0.920	0.910	0.920	619,000	567,330	0.9165	0.808	0.799	0.808	0.799	0.808	704,614	0.8052	1.10%
2026-03-16	0	0.910	0.910	0.920	0.900	0.920	265,000	241,050	0.9096	0.799	0.799	0.808	0.791	0.808	301,652	0.7991	-1.09%
2026-03-13	0	0.920	0.910	0.920	0.900	0.920	703,000	645,320	0.9180	0.808	0.799	0.808	0.791	0.808	800,233	0.8064	1.10%
2026-03-12	0	0.910	0.900	0.920	0.900	0.910	304,000	276,620	0.9099	0.799	0.791	0.808	0.791	0.799	346,047	0.7994	1.11%
2026-03-11	0	0.900	0.900	0.910	0.890	0.920	601,000	543,090	0.9036	0.791	0.791	0.799	0.782	0.808	684,125	0.7938	-3.23%
2026-03-10	0	0.930	0.910	0.930	0.900	0.930	432,000	397,480	0.9201	0.817	0.799	0.817	0.791	0.817	491,750	0.8083	1.09%
2026-03-09	0	0.920	0.900	0.910	0.880	0.920	1,029,000	919,800	0.8939	0.808	0.791	0.799	0.773	0.808	1,171,322	0.7853	3.37%
2026-03-06	0	0.890	0.890	0.900	0.890	0.900	348,000	310,180	0.8913	0.782	0.782	0.791	0.782	0.791	396,132	0.7830	-1.11%
2026-03-05	0	0.900	0.890	0.900	0.900	0.910	20,000	18,100	0.9050	0.791	0.782	0.791	0.791	0.799	22,766	0.7950	0.00%
2026-03-04	0	0.900	0.900	0.920	0.900	0.910	300,000	272,750	0.9092	0.791	0.791	0.808	0.791	0.799	341,493	0.7987	-2.17%
2026-03-03	0	0.920	0.900	0.920	0.910	0.930	286,000	260,900	0.9122	0.808	0.791	0.808	0.799	0.817	325,557	0.8014	-1.08%
2026-03-02	0	0.930	0.920	0.930	0.910	0.930	113,000	103,430	0.9153	0.817	0.808	0.817	0.799	0.817	128,629	0.8041	1.09%
2026-02-27	0	0.920	0.920	0.930	0.920	0.930	109,000	100,500	0.9220	0.808	0.808	0.817	0.808	0.817	124,076	0.8100	-1.08%
2026-02-26	0	0.930	0.930	0.940	0.920	0.950	307,000	289,910	0.9443	0.817	0.817	0.826	0.808	0.835	349,461	0.8296	-2.11%
2026-02-25	0	0.950	0.940	0.950	0.920	0.950	116,000	108,950	0.9392	0.835	0.826	0.835	0.808	0.835	132,044	0.8251	0.00%
2026-02-24	0	0.950	0.920	0.950	0.920	0.950	38,000	35,140	0.9247	0.835	0.808	0.835	0.808	0.835	43,256	0.8124	2.15%
2026-02-23	0	0.930	0.920	0.940	0.920	0.940	99,000	91,720	0.9265	0.817	0.808	0.826	0.808	0.826	112,693	0.8139	-2.11%
2026-02-20	0	0.950	0.920	0.950	0.920	0.950	24,000	22,560	0.9400	0.835	0.808	0.835	0.808	0.835	27,319	0.8258	1.06%
2026-02-16	0	0.940	0.920	0.950	-	-	0	0	-	0.826	0.808	0.835	-	-	0	-	0.00%
2026-02-13	0	0.940	0.930	0.940	0.920	0.950	158,000	147,130	0.9312	0.826	0.817	0.826	0.808	0.835	179,853	0.8181	-1.05%
2026-02-12	0	0.950	0.940	0.950	0.950	0.960	474,000	450,320	0.9500	0.835	0.826	0.835	0.835	0.843	539,559	0.8346	0.00%
2026-02-11	0	0.950	0.930	0.950	0.930	0.950	453,000	422,760	0.9332	0.835	0.817	0.835	0.817	0.835	515,655	0.8199	2.15%
2026-02-10	0	0.930	0.920	0.930	0.920	0.930	509,000	469,270	0.9219	0.817	0.808	0.817	0.808	0.817	579,400	0.8099	1.09%
2026-02-09	0	0.920	0.910	0.920	0.900	0.920	656,000	596,620	0.9095	0.808	0.799	0.808	0.791	0.808	746,732	0.7990	1.10%
2026-02-06	0	0.910	0.890	0.910	0.890	0.910	384,000	343,360	0.8942	0.799	0.782	0.799	0.782	0.799	437,111	0.7855	1.11%
2026-02-05	0	0.900	0.900	0.910	0.890	0.910	214,000	193,070	0.9022	0.791	0.791	0.799	0.782	0.799	243,599	0.7926	0.00%
2026-02-04	0	0.900	0.900	0.910	0.900	0.910	141,000	126,920	0.9001	0.791	0.791	0.799	0.791	0.799	160,502	0.7908	-2.17%
2026-02-03	0	0.920	0.910	0.920	0.890	0.920	657,000	591,510	0.9003	0.808	0.799	0.808	0.782	0.808	747,870	0.7909	1.10%
2026-02-02	0	0.910	0.910	0.920	0.900	0.910	310,000	282,090	0.9100	0.799	0.799	0.808	0.791	0.799	352,876	0.7994	0.00%
2026-01-30	0	0.910	0.910	0.920	0.890	0.910	90,000	81,690	0.9077	0.799	0.799	0.808	0.782	0.799	102,448	0.7974	-1.09%
2026-01-29	0	0.920	0.910	0.920	0.890	0.920	174,000	157,570	0.9056	0.808	0.799	0.808	0.782	0.808	198,066	0.7955	2.22%
2026-01-28	0	0.900	0.900	0.910	0.890	0.910	514,999	463,369	0.8997	0.791	0.791	0.799	0.782	0.799	586,229	0.7904	-2.17%
2026-01-27	0	0.920	0.900	0.920	-	-	0	0	-	0.808	0.791	0.808	-	-	0	-	0.00%
2026-01-26	0	0.920	0.890	0.920	-	-	0	0	-	0.808	0.782	0.808	-	-	0	-	0.00%
2026-01-23	0	0.920	0.900	0.930	0.890	0.920	55,000	49,810	0.9056	0.808	0.791	0.817	0.782	0.808	62,607	0.7956	2.22%
2026-01-22	0	0.900	0.900	0.910	0.890	0.910	94,000	84,260	0.8964	0.791	0.791	0.799	0.782	0.799	107,001	0.7875	0.00%
2026-01-21	0	0.900	0.880	0.900	0.880	0.900	254,000	227,530	0.8958	0.791	0.773	0.791	0.773	0.791	289,131	0.7869	0.00%
2026-01-20	0	0.900	0.900	0.920	0.900	0.900	724,366	651,929	0.9000	0.791	0.791	0.808	0.791	0.791	824,554	0.7906	0.00%
2026-01-19	0	0.900	0.900	0.910	0.890	0.920	449,000	410,770	0.9149	0.791	0.791	0.799	0.782	0.808	511,102	0.8037	-2.17%
2026-01-16	0	0.920	0.920	0.930	0.920	0.920	300,000	276,000	0.9200	0.808	0.808	0.817	0.808	0.808	341,493	0.8082	0.00%
2026-01-15	0	0.920	0.920	0.930	0.910	0.920	272,000	250,060	0.9193	0.808	0.808	0.817	0.799	0.808	309,621	0.8076	1.10%
2026-01-14	0	0.910	0.910	0.930	0.910	0.930	118,000	107,890	0.9143	0.799	0.799	0.817	0.799	0.817	134,321	0.8032	-1.09%
2026-01-13	0	0.920	0.900	0.920	0.900	0.920	325,000	297,540	0.9155	0.808	0.791	0.808	0.791	0.808	369,951	0.8043	1.10%
2026-01-09	0	0.910	0.910	0.920	0.910	0.920	288,000	263,290	0.9142	0.799	0.799	0.808	0.799	0.808	327,834	0.8031	-1.09%
2026-01-08	0	0.920	0.920	0.940	0.910	0.950	487,000	453,460	0.9311	0.808	0.808	0.826	0.799	0.835	554,357	0.8180	0.00%
2026-01-07	0	0.920	0.910	0.920	0.910	0.920	145,000	132,550	0.9141	0.808	0.799	0.808	0.799	0.808	165,055	0.8031	1.10%
2026-01-06	0	0.910	0.890	0.920	0.890	0.910	358,000	323,840	0.9046	0.799	0.782	0.808	0.782	0.799	407,515	0.7947	2.25%
2026-01-05	0	0.890	0.890	0.910	0.890	0.900	705,000	629,110	0.8924	0.782	0.782	0.799	0.782	0.791	802,509	0.7839	3.49%
2025-12-31	0	0.860	0.860	0.870	0.850	0.880	361,000	309,420	0.8571	0.756	0.756	0.764	0.747	0.773	410,930	0.7530	-1.15%
2025-12-30	0	0.870	0.850	0.870	0.830	0.880	1,980,000	1,725,300	0.8714	0.764	0.747	0.764	0.729	0.773	2,253,856	0.7655	-2.25%
2025-12-29	0	0.890	0.890	0.900	0.880	0.910	222,000	197,760	0.8908	0.782	0.782	0.791	0.773	0.799	252,705	0.7826	-1.11%
2025-12-24	0	0.900	0.900	0.910	0.890	0.900	24,000	21,530	0.8971	0.791	0.791	0.799	0.782	0.791	27,319	0.7881	0.00%
2025-12-23	0	0.900	0.900	0.910	0.890	0.900	180,000	161,030	0.8946	0.791	0.791	0.799	0.782	0.791	204,896	0.7859	0.00%
2025-12-22	0	0.900	0.890	0.900	0.890	0.900	445,000	397,630	0.8936	0.791	0.782	0.791	0.782	0.791	506,548	0.7850	0.00%
2025-12-19	0	0.900	0.900	0.910	0.890	0.900	40,000	35,890	0.8973	0.791	0.791	0.799	0.782	0.791	45,532	0.7882	0.00%
2025-12-18	0	0.900	0.890	0.910	0.900	0.910	33,000	29,800	0.9030	0.791	0.782	0.799	0.791	0.799	37,564	0.7933	-1.10%
2025-12-17	0	0.910	0.890	0.910	0.880	0.910	376,000	337,070	0.8965	0.799	0.782	0.799	0.773	0.799	428,005	0.7875	3.41%
2025-12-16	0	0.880	0.880	0.900	0.880	0.900	326,302	290,115	0.8891	0.773	0.773	0.791	0.773	0.791	371,433	0.7811	-1.12%
2025-12-15	0	0.890	0.890	0.900	0.890	0.910	199,000	178,060	0.8948	0.782	0.782	0.791	0.782	0.799	226,524	0.7861	0.00%
2025-12-12	0	0.890	0.890	0.900	0.880	0.900	210,000	186,610	0.8886	0.782	0.782	0.791	0.773	0.791	239,045	0.7806	1.14%
2025-12-11	0	0.880	0.880	0.900	0.880	0.910	164,000	146,890	0.8957	0.773	0.773	0.791	0.773	0.799	186,683	0.7868	0.00%
2025-12-10	0	0.880	0.880	0.900	0.880	0.890	394,000	347,850	0.8829	0.773	0.773	0.791	0.773	0.782	448,494	0.7756	0.00%
2025-12-09	0	0.880	0.880	0.890	0.880	0.890	364,000	322,060	0.8848	0.773	0.773	0.782	0.773	0.782	414,345	0.7773	0.00%
2025-12-08	0	0.880	0.880	0.890	0.880	0.900	137,000	121,640	0.8879	0.773	0.773	0.782	0.773	0.791	155,949	0.7800	-3.30%
2025-12-05	0	0.910	0.900	0.920	0.890	0.930	1,034,000	939,970	0.9091	0.799	0.791	0.808	0.782	0.817	1,177,013	0.7986	1.11%
2025-12-04	0	0.900	0.900	0.920	0.900	0.910	96,000	87,020	0.9065	0.791	0.791	0.808	0.791	0.799	109,278	0.7963	0.00%
2025-12-03	0	0.900	0.900	0.910	0.890	0.930	252,000	228,750	0.9077	0.791	0.791	0.799	0.782	0.817	286,854	0.7974	0.00%
2025-12-02	0	0.900	0.890	0.900	0.870	0.900	200,000	177,170	0.8859	0.791	0.782	0.791	0.764	0.791	227,662	0.7782	2.27%
2025-12-01	0	0.880	0.880	0.900	0.870	0.890	408,000	360,660	0.8840	0.773	0.773	0.791	0.764	0.782	464,431	0.7766	-1.12%
2025-11-28	0	0.890	0.870	0.890	0.870	0.890	94,000	82,480	0.8774	0.782	0.764	0.782	0.764	0.782	107,001	0.7708	1.14%
2025-11-27	0	0.880	0.870	0.880	0.860	0.890	212,000	186,100	0.8778	0.773	0.764	0.773	0.756	0.782	241,322	0.7712	-1.12%
2025-11-26	0	0.890	0.880	0.890	0.870	0.890	139,000	122,030	0.8779	0.782	0.773	0.782	0.764	0.782	158,225	0.7712	1.14%
2025-11-25	0	0.880	0.870	0.880	0.860	0.890	135,000	118,000	0.8741	0.773	0.764	0.773	0.756	0.782	153,672	0.7679	1.15%
2025-11-24	0	0.870	0.860	0.870	0.850	0.870	425,000	365,420	0.8598	0.764	0.756	0.764	0.747	0.764	483,782	0.7553	2.35%
2025-11-21	0	0.850	0.850	0.860	0.850	0.870	690,000	593,380	0.8600	0.747	0.747	0.756	0.747	0.764	785,435	0.7555	-4.49%
2025-11-20	0	0.890	0.870	0.890	0.870	0.890	375,000	328,960	0.8772	0.782	0.764	0.782	0.764	0.782	426,867	0.7706	0.00%
2025-11-19	0	0.890	0.870	0.890	0.860	0.890	1,882,000	1,651,440	0.8775	0.782	0.764	0.782	0.756	0.782	2,142,301	0.7709	-1.11%
2025-11-18	0	0.900	0.890	0.900	0.880	0.900	780,000	692,570	0.8879	0.791	0.782	0.791	0.773	0.791	887,882	0.7800	0.00%
2025-11-17	0	0.900	0.880	0.900	0.890	0.930	2,360,000	2,133,480	0.9040	0.791	0.773	0.791	0.782	0.817	2,686,414	0.7942	-5.26%
2025-11-14	0	0.950	0.930	0.950	0.930	0.950	520,000	490,060	0.9424	0.835	0.817	0.835	0.817	0.835	591,922	0.8279	0.00%
2025-11-13	0	0.950	0.940	0.960	0.930	0.950	191,000	178,580	0.9350	0.835	0.826	0.843	0.817	0.835	217,417	0.8214	-1.04%
2025-11-12	0	0.960	0.950	0.960	0.940	0.960	128,000	120,410	0.9407	0.843	0.835	0.843	0.826	0.843	145,704	0.8264	2.13%
2025-11-11	0	0.940	0.940	0.950	0.940	0.970	382,000	361,320	0.9459	0.826	0.826	0.835	0.826	0.852	434,835	0.8309	-3.09%
2025-11-10	0	0.970	0.940	0.970	0.930	0.970	644,000	612,990	0.9518	0.852	0.826	0.852	0.817	0.852	733,072	0.8362	3.19%
2025-11-07	0	0.940	0.930	0.940	0.920	0.950	55,000	51,380	0.9342	0.826	0.817	0.826	0.808	0.835	62,607	0.8207	-1.05%
2025-11-06	0	0.950	0.930	0.950	0.910	0.950	536,000	499,770	0.9324	0.835	0.817	0.835	0.799	0.835	610,135	0.8191	-1.04%
2025-11-05	0	0.960	0.960	0.970	0.940	0.960	425,000	404,920	0.9528	0.843	0.843	0.852	0.826	0.843	483,782	0.8370	0.00%
2025-11-04	0	0.960	0.960	0.970	0.950	0.980	363,000	348,350	0.9596	0.843	0.843	0.852	0.835	0.861	413,207	0.8430	-1.03%
2025-11-03	0	0.970	0.970	0.980	0.960	1.000	1,288,000	1,268,640	0.9850	0.852	0.852	0.861	0.843	0.878	1,466,144	0.8653	-1.02%
2025-10-31	0	0.980	0.970	0.980	0.970	0.990	416,000	408,490	0.9819	0.861	0.852	0.861	0.852	0.870	473,537	0.8626	-2.00%
2025-10-30	0	1.000	0.980	1.000	-	-	50	50	1.0000	0.878	0.861	0.878	-	-	57	0.8785	0.00%
2025-10-28	0	1.000	0.980	1.010	0.980	1.000	579,000	575,330	0.9937	0.878	0.861	0.887	0.861	0.878	659,082	0.8729	0.00%
2025-10-27	0	1.000	0.990	1.000	0.990	1.000	580,000	579,010	0.9983	0.878	0.870	0.878	0.870	0.878	660,220	0.8770	-0.99%
2025-10-24	0	1.010	1.000	1.010	1.000	1.010	70,000	70,050	1.0007	0.887	0.878	0.887	0.878	0.887	79,682	0.8791	-0.98%
2025-10-23	0	1.020	1.000	1.020	0.950	1.020	233,000	229,420	0.9846	0.896	0.878	0.896	0.835	0.896	265,226	0.8650	0.99%
2025-10-22	0	1.010	0.990	1.010	0.990	1.010	466,000	464,750	0.9973	0.887	0.870	0.887	0.870	0.887	530,453	0.8761	0.00%
2025-10-21	0	1.010	1.000	1.010	1.000	1.020	337,000	341,580	1.0136	0.887	0.878	0.887	0.878	0.896	383,611	0.8904	-0.98%
2025-10-20	0	1.020	1.000	1.020	0.990	1.020	636,317	641,267	1.0078	0.896	0.878	0.896	0.870	0.896	724,327	0.8853	3.03%
2025-10-17	0	0.990	0.990	1.010	0.990	1.040	464,000	469,360	1.0116	0.870	0.870	0.887	0.870	0.914	528,176	0.8886	-4.81%
2025-10-16	0	1.040	1.020	1.040	1.010	1.050	86,000	87,920	1.0223	0.914	0.896	0.914	0.887	0.922	97,895	0.8981	1.96%
2025-10-15	0	1.020	1.020	1.040	1.010	1.040	129,000	132,600	1.0279	0.896	0.896	0.914	0.887	0.914	146,842	0.9030	-0.97%
2025-10-14	0	1.030	1.020	1.030	0.990	1.030	3,080,000	3,105,390	1.0082	0.905	0.896	0.905	0.870	0.905	3,505,998	0.8857	3.00%
2025-10-13	0	1.000	1.000	1.020	0.990	1.020	1,618,000	1,631,930	1.0086	0.878	0.878	0.896	0.870	0.896	1,841,787	0.8861	-2.91%
2025-10-10	0	1.030	1.010	1.030	1.010	1.030	812,000	828,440	1.0202	0.905	0.887	0.905	0.887	0.905	924,308	0.8963	0.98%
2025-10-09	0	1.020	1.020	1.030	1.000	1.020	4,403,000	4,458,060	1.0125	0.896	0.896	0.905	0.878	0.896	5,011,983	0.8895	2.00%
2025-10-08	0	1.000	0.990	1.000	0.980	1.010	857,000	850,790	0.9928	0.878	0.870	0.878	0.861	0.887	975,532	0.8721	-0.99%
2025-10-06	0	1.010	0.990	1.010	0.980	1.010	1,450,000	1,451,150	1.0008	0.887	0.870	0.887	0.861	0.887	1,650,551	0.8792	3.06%
2025-10-03	0	0.980	0.980	1.010	0.980	1.020	1,560,000	1,563,820	1.0024	0.861	0.861	0.887	0.861	0.896	1,775,765	0.8806	-3.92%
2025-10-02	0	1.020	1.010	1.020	1.000	1.030	304,000	307,450	1.0113	0.896	0.887	0.896	0.878	0.905	346,047	0.8885	0.00%
2025-09-30	0	1.020	1.020	1.030	1.020	1.040	130,000	134,220	1.0325	0.896	0.896	0.905	0.896	0.914	147,980	0.9070	-1.92%
2025-09-29	0	1.040	1.020	1.040	0.990	1.040	624,000	632,210	1.0132	0.914	0.896	0.914	0.870	0.914	710,306	0.8901	2.97%
2025-09-26	0	1.010	1.010	1.020	1.010	1.030	36,000	36,530	1.0147	0.887	0.887	0.896	0.887	0.905	40,979	0.8914	-0.98%
2025-09-25	0	1.020	1.010	1.020	1.010	1.040	489,000	500,410	1.0233	0.896	0.887	0.896	0.887	0.914	556,634	0.8990	-0.97%
2025-09-24	0	1.030	1.020	1.030	1.000	1.030	521,000	531,240	1.0197	0.905	0.896	0.905	0.878	0.905	593,060	0.8958	1.98%
2025-09-23	0	1.010	1.010	1.020	0.990	1.030	1,193,000	1,201,620	1.0072	0.887	0.887	0.896	0.870	0.905	1,358,005	0.8848	-0.98%
2025-09-22	0	1.020	1.020	1.030	1.010	1.040	189,000	194,530	1.0293	0.896	0.896	0.905	0.887	0.914	215,141	0.9042	-1.92%
2025-09-19	0	1.040	1.010	1.030	1.020	1.040	324,000	336,380	1.0382	0.914	0.887	0.905	0.896	0.914	368,813	0.9121	0.00%
2025-09-18	0	1.040	1.040	1.050	1.020	1.050	421,000	435,330	1.0340	0.914	0.914	0.922	0.896	0.922	479,229	0.9084	0.00%
2025-09-17	0	1.040	1.020	1.040	1.020	1.050	383,000	396,850	1.0362	0.914	0.896	0.914	0.896	0.922	435,973	0.9103	0.97%
2025-09-16	0	1.030	1.020	1.030	1.020	1.060	531,000	545,490	1.0273	0.905	0.896	0.905	0.896	0.931	604,443	0.9025	-1.90%
2025-09-15	0	1.050	1.030	1.040	1.040	1.060	722,000	756,970	1.0484	0.922	0.905	0.914	0.914	0.931	821,860	0.9210	0.00%
2025-09-12	0	1.050	1.050	1.060	1.050	1.090	543,000	579,450	1.0671	0.922	0.922	0.931	0.922	0.958	618,103	0.9375	-2.78%
2025-09-11	0	1.080	1.070	1.080	1.060	1.080	260,000	276,700	1.0642	0.949	0.940	0.949	0.931	0.949	295,961	0.9349	0.00%
2025-09-10	0	1.080	1.070	1.080	1.070	1.100	504,000	544,670	1.0807	0.949	0.940	0.949	0.940	0.966	573,709	0.9494	-1.82%
2025-09-09	0	1.100	1.090	1.100	1.050	1.100	3,701,000	4,012,460	1.0842	0.966	0.958	0.966	0.922	0.966	4,212,889	0.9524	3.77%
2025-09-08	0	1.060	1.050	1.060	1.020	1.060	3,007,000	3,154,950	1.0492	0.931	0.922	0.931	0.896	0.931	3,422,901	0.9217	4.95%
2025-09-05	0	1.010	1.010	1.020	1.000	1.030	1,484,095	1,511,334	1.0184	0.887	0.887	0.896	0.878	0.905	1,689,362	0.8946	1.00%
2025-09-04	0	1.000	0.990	1.000	0.990	1.010	1,208,000	1,209,010	1.0008	0.878	0.870	0.878	0.870	0.887	1,375,080	0.8792	-1.96%
2025-09-03	0	1.020	1.010	1.020	0.990	1.020	1,224,000	1,237,930	1.0114	0.896	0.887	0.896	0.870	0.896	1,393,293	0.8885	0.99%
2025-09-02	0	1.010	1.000	1.010	1.000	1.020	575,000	582,650	1.0133	0.887	0.878	0.887	0.878	0.896	654,529	0.8902	-0.98%
2025-09-01	0	1.020	1.000	1.010	0.980	1.020	1,379,000	1,379,630	1.0005	0.896	0.878	0.887	0.861	0.896	1,569,731	0.8789	2.00%
2025-08-29	0	1.000	0.990	1.000	0.960	1.000	6,251,000	6,112,200	0.9778	0.878	0.870	0.878	0.843	0.878	7,115,581	0.8590	5.26%
2025-08-28	0	0.950	0.950	0.960	0.940	0.980	1,269,000	1,208,750	0.9525	0.835	0.835	0.843	0.826	0.861	1,444,517	0.8368	-1.04%
2025-08-27	0	0.960	0.930	0.960	0.930	0.980	2,401,000	2,294,780	0.9558	0.843	0.817	0.843	0.817	0.861	2,733,084	0.8396	0.00%
2025-08-26	0	0.960	0.960	0.970	0.950	0.970	1,389,000	1,330,420	0.9578	0.843	0.843	0.852	0.835	0.852	1,581,114	0.8414	-1.03%
2025-08-25	0	0.970	0.950	0.970	0.950	0.980	1,065,000	1,029,680	0.9668	0.852	0.835	0.852	0.835	0.861	1,212,301	0.8494	-1.02%
2025-08-22	0	0.980	0.950	0.980	0.960	0.980	847,000	819,070	0.9670	0.861	0.835	0.861	0.843	0.861	964,149	0.8495	0.00%
2025-08-21	0	0.980	0.970	0.980	0.960	0.980	315,000	306,030	0.9715	0.861	0.852	0.861	0.843	0.861	358,568	0.8535	0.00%
2025-08-20	0	0.980	0.970	0.980	0.960	0.980	424,000	411,230	0.9699	0.861	0.852	0.861	0.843	0.861	482,644	0.8520	0.00%
2025-08-19	0	0.980	0.970	0.980	0.970	0.990	1,700,000	1,658,020	0.9753	0.861	0.852	0.861	0.852	0.870	1,935,129	0.8568	0.00%
2025-08-18	0	0.980	0.970	0.980	0.960	1.000	4,526,500	4,441,785	0.9813	0.861	0.852	0.861	0.843	0.878	5,152,564	0.8621	0.00%
2025-08-15	0	0.980	0.980	0.990	0.920	0.990	6,582,000	6,254,140	0.9502	0.861	0.861	0.870	0.808	0.870	7,492,362	0.8347	5.38%
2025-08-14	0	0.930	0.930	0.940	0.910	0.930	611,768	564,333	0.9225	0.817	0.817	0.826	0.799	0.817	696,382	0.8104	0.00%
2025-08-13	0	0.930	0.930	0.940	0.910	0.940	2,483,232	2,293,666	0.9237	0.817	0.817	0.826	0.799	0.826	2,826,690	0.8114	0.00%
2025-08-12	0	0.930	0.910	0.920	0.910	0.940	2,461,000	2,268,380	0.9217	0.817	0.799	0.808	0.799	0.826	2,801,383	0.8097	-1.06%
2025-08-11	0	0.940	0.930	0.940	0.900	0.960	4,369,919	4,016,227	0.9191	0.826	0.817	0.826	0.791	0.843	4,974,326	0.8074	10.59%
2025-08-08	0	0.850	0.850	0.860	0.850	0.860	116,000	99,480	0.8576	0.747	0.747	0.756	0.747	0.756	132,044	0.7534	-3.41%
2025-08-07	0	0.880	0.860	0.880	0.850	0.880	1,075,000	926,730	0.8621	0.773	0.756	0.773	0.747	0.773	1,223,684	0.7573	3.53%
2025-08-06	0	0.850	0.840	0.850	0.840	0.860	61,000	51,770	0.8487	0.747	0.738	0.747	0.738	0.756	69,437	0.7456	0.00%
2025-08-05	0	0.850	0.840	0.850	0.840	0.860	1,020,000	866,880	0.8499	0.747	0.738	0.747	0.738	0.756	1,161,077	0.7466	-3.41%
2025-08-04	0	0.880	0.860	0.880	0.850	0.880	308,000	266,160	0.8642	0.773	0.756	0.773	0.747	0.773	350,600	0.7592	0.00%
2025-08-01	0	0.880	0.870	0.880	0.860	0.880	129,000	112,300	0.8705	0.773	0.764	0.773	0.756	0.773	146,842	0.7648	-1.12%
2025-07-31	0	0.890	0.880	0.890	0.870	0.900	341,000	301,320	0.8836	0.782	0.773	0.782	0.764	0.791	388,164	0.7763	0.00%
2025-07-30	0	0.890	0.880	0.890	0.870	0.890	322,000	282,910	0.8786	0.782	0.773	0.782	0.764	0.782	366,536	0.7718	-1.11%
2025-07-29	0	0.900	0.880	0.900	0.890	0.900	25,000	22,270	0.8908	0.791	0.773	0.791	0.782	0.791	28,458	0.7826	0.00%
2025-07-28	0	0.900	0.890	0.900	0.890	0.910	850,000	760,780	0.8950	0.791	0.782	0.791	0.782	0.799	967,564	0.7863	0.00%
2025-07-25	0	0.900	0.870	0.900	0.870	0.900	449,000	396,740	0.8836	0.791	0.764	0.791	0.764	0.791	511,102	0.7762	0.00%
2025-07-24	0	0.900	0.870	0.900	0.870	0.900	769,000	675,210	0.8780	0.791	0.764	0.791	0.764	0.791	875,361	0.7714	4.65%
2025-07-23	0	0.860	0.860	0.890	0.860	0.890	812,000	712,720	0.8777	0.756	0.756	0.782	0.756	0.782	924,308	0.7711	-3.37%
2025-07-22	0	0.890	0.870	0.890	0.870	0.890	887,000	786,050	0.8862	0.782	0.764	0.782	0.764	0.782	1,009,682	0.7785	1.14%
2025-07-21	0	0.880	0.860	0.880	0.860	0.890	861,000	756,460	0.8786	0.773	0.756	0.773	0.756	0.782	980,086	0.7718	0.00%
2025-07-18	0	0.880	0.850	0.880	0.850	0.880	136,000	117,640	0.8650	0.773	0.747	0.773	0.747	0.773	154,810	0.7599	0.00%
2025-07-17	0	0.880	0.860	0.880	0.850	0.880	682,150	589,729	0.8645	0.773	0.756	0.773	0.747	0.773	776,499	0.7595	2.33%
2025-07-16	0	0.860	0.840	0.860	0.840	0.860	545,703	464,030	0.8503	0.756	0.738	0.756	0.738	0.756	621,180	0.7470	2.38%
2025-07-15	0	0.840	0.820	0.840	0.800	0.840	680,000	560,430	0.8242	0.738	0.720	0.738	0.703	0.738	774,051	0.7240	1.20%
2025-07-14	0	0.830	0.830	0.850	0.820	0.850	234,000	195,990	0.8376	0.729	0.729	0.747	0.720	0.747	266,365	0.7358	-1.19%
2025-07-11	0	0.840	0.830	0.840	0.820	0.840	156,000	129,960	0.8331	0.738	0.729	0.738	0.720	0.738	177,576	0.7319	1.20%
2025-07-10	0	0.830	0.830	0.840	0.820	0.840	382,000	320,300	0.8385	0.729	0.729	0.738	0.720	0.738	434,835	0.7366	0.00%
2025-07-09	0	0.830	0.810	0.830	-	-	0	0	-	0.729	0.712	0.729	-	-	0	-	0.00%
2025-07-08	0	0.830	0.820	0.830	0.820	0.830	70,000	57,990	0.8284	0.729	0.720	0.729	0.720	0.729	79,682	0.7278	1.22%
2025-07-07	0	0.820	0.820	0.830	0.800	0.830	1,316,000	1,067,540	0.8112	0.720	0.720	0.729	0.703	0.729	1,498,017	0.7126	-2.38%
2025-07-04	0	0.840	0.830	0.840	0.820	0.840	121,000	101,480	0.8387	0.738	0.729	0.738	0.720	0.738	137,736	0.7368	0.00%
2025-07-03	0	0.840	0.830	0.840	0.820	0.840	1,206,000	1,001,140	0.8301	0.738	0.729	0.738	0.720	0.738	1,372,803	0.7293	0.00%
2025-07-02	0	0.840	0.830	0.840	0.830	0.860	1,644,000	1,383,900	0.8418	0.738	0.729	0.738	0.729	0.756	1,871,383	0.7395	-2.33%
2025-06-30	0	0.860	0.840	0.860	0.840	0.860	1,061,000	901,220	0.8494	0.756	0.738	0.756	0.738	0.756	1,207,748	0.7462	1.18%
2025-06-27	0	0.850	0.840	0.850	0.840	0.870	2,816,000	2,390,910	0.8490	0.747	0.738	0.747	0.738	0.764	3,205,483	0.7459	-1.16%
2025-06-26	0	0.860	0.840	0.860	0.840	0.860	723,000	615,600	0.8515	0.756	0.738	0.756	0.738	0.756	822,999	0.7480	1.18%
2025-06-25	0	0.850	0.840	0.850	0.840	0.850	462,000	390,760	0.8458	0.747	0.738	0.747	0.738	0.747	525,900	0.7430	0.00%
2025-06-24	0	0.850	0.840	0.850	0.840	0.860	1,815,000	1,542,820	0.8500	0.747	0.738	0.747	0.738	0.756	2,066,034	0.7468	0.00%
2025-06-23	0	0.850	0.840	0.850	0.840	0.860	753,000	640,720	0.8509	0.747	0.738	0.747	0.738	0.756	857,148	0.7475	-1.16%
2025-06-20	0	0.860	0.840	0.860	0.800	0.860	1,080,000	904,760	0.8377	0.756	0.738	0.756	0.703	0.756	1,229,376	0.7360	3.61%
2025-06-19	0	0.830	0.820	0.830	0.810	0.830	207,000	169,800	0.8203	0.729	0.720	0.729	0.712	0.729	235,630	0.7206	0.00%
2025-06-18	0	0.830	0.790	0.810	0.800	0.830	311,000	251,900	0.8100	0.729	0.694	0.712	0.703	0.729	354,015	0.7116	2.47%
2025-06-17	0	0.810	0.810	0.830	0.810	0.830	138,000	113,190	0.8202	0.712	0.712	0.729	0.712	0.729	157,087	0.7206	-3.57%
2025-06-16	0	0.840	0.820	0.840	0.820	0.840	296,000	248,140	0.8383	0.738	0.720	0.738	0.720	0.738	336,940	0.7365	0.00%
2025-06-13	0	0.840	0.830	0.840	0.810	0.840	746,000	617,550	0.8278	0.738	0.729	0.738	0.712	0.738	849,180	0.7272	1.20%
2025-06-12	0	0.830	0.810	0.830	0.790	0.830	1,122,000	907,380	0.8087	0.729	0.712	0.729	0.694	0.729	1,277,185	0.7105	5.06%
2025-06-11	0	0.790	0.780	0.790	0.780	0.810	274,000	217,880	0.7952	0.694	0.685	0.694	0.685	0.712	311,897	0.6986	-2.47%
2025-06-10	0	0.810	0.780	0.810	0.770	0.810	538,000	424,820	0.7896	0.712	0.685	0.712	0.676	0.712	612,411	0.6937	6.58%
2025-06-09	0	0.760	0.760	0.780	0.760	0.770	102,000	78,040	0.7651	0.668	0.668	0.685	0.668	0.676	116,108	0.6721	0.00%
2025-06-06	0	0.760	0.760	0.770	0.740	0.770	1,535,000	1,161,190	0.7565	0.668	0.668	0.676	0.650	0.676	1,747,307	0.6646	-2.56%
2025-06-05	0	0.780	0.770	0.780	0.760	0.780	1,822,000	1,403,070	0.7701	0.685	0.676	0.685	0.668	0.685	2,074,002	0.6765	0.00%
2025-06-04	0	0.780	0.780	0.790	0.770	0.790	644,000	502,430	0.7802	0.685	0.685	0.694	0.676	0.694	733,072	0.6854	0.00%
2025-06-03	0	0.780	0.780	0.790	0.760	0.790	1,313,000	1,024,040	0.7799	0.685	0.685	0.694	0.668	0.694	1,494,602	0.6852	2.63%
2025-06-02	0	0.760	0.760	0.780	0.760	0.790	1,310,000	1,008,380	0.7698	0.668	0.668	0.685	0.668	0.694	1,491,187	0.6762	-2.56%
2025-05-30	0	0.780	0.770	0.790	0.770	0.790	39,000	30,370	0.7787	0.685	0.676	0.694	0.676	0.694	44,394	0.6841	1.30%
2025-05-29	0	0.770	0.770	0.790	0.770	0.780	217,000	167,390	0.7714	0.676	0.676	0.694	0.676	0.685	247,013	0.6777	-1.28%
2025-05-28	0	0.780	0.770	0.780	0.770	0.780	100,000	77,910	0.7791	0.685	0.676	0.685	0.676	0.685	113,831	0.6844	0.00%
2025-05-27	0	0.780	0.770	0.780	0.760	0.780	30,000	23,080	0.7693	0.685	0.676	0.685	0.668	0.685	34,149	0.6759	1.30%
2025-05-26	0	0.770	0.760	0.780	0.760	0.770	326,000	250,360	0.7680	0.676	0.668	0.685	0.668	0.676	371,089	0.6747	1.32%
2025-05-23	0	0.760	0.760	0.790	0.760	0.800	310,000	238,170	0.7683	0.668	0.668	0.694	0.668	0.703	352,876	0.6749	-0.78%
2025-05-22	0	0.830	0.830	0.840	0.820	0.840	513,000	424,880	0.8282	0.673	0.673	0.681	0.665	0.681	632,743	0.6715	1.22%
2025-05-21	0	0.820	0.820	0.840	0.820	0.860	919,000	766,750	0.8343	0.665	0.665	0.681	0.665	0.697	1,133,511	0.6764	-2.38%
2025-05-20	0	0.840	0.810	0.840	0.810	0.840	241,000	196,640	0.8159	0.681	0.657	0.681	0.657	0.681	297,254	0.6615	2.44%
2025-05-19	0	0.820	0.800	0.810	0.800	0.820	555,000	452,080	0.8146	0.665	0.649	0.657	0.649	0.665	684,547	0.6604	2.50%
2025-05-16	0	0.800	0.800	0.810	0.790	0.810	349,000	279,010	0.7995	0.649	0.649	0.657	0.640	0.657	430,463	0.6482	0.00%
2025-05-15	0	0.800	0.790	0.810	0.800	0.810	265,000	213,070	0.8040	0.649	0.640	0.657	0.649	0.657	326,856	0.6519	-1.23%
2025-05-14	0	0.810	0.800	0.810	0.790	0.810	598,000	484,260	0.8098	0.657	0.649	0.657	0.640	0.657	737,584	0.6565	1.25%
2025-05-13	0	0.800	0.800	0.810	0.800	0.800	51,000	40,800	0.8000	0.649	0.649	0.657	0.649	0.649	62,904	0.6486	1.27%
2025-05-12	0	0.790	0.780	0.800	0.790	0.800	58,000	45,840	0.7903	0.640	0.632	0.649	0.640	0.649	71,538	0.6408	0.00%
2025-05-09	0	0.790	0.780	0.790	0.780	0.790	183,000	143,150	0.7822	0.640	0.632	0.640	0.632	0.640	225,715	0.6342	0.00%
2025-05-08	0	0.790	0.780	0.790	0.780	0.790	27,000	21,210	0.7856	0.640	0.632	0.640	0.632	0.640	33,302	0.6369	1.28%
2025-05-07	0	0.780	0.780	0.800	0.750	0.800	440,000	346,060	0.7865	0.632	0.632	0.649	0.608	0.649	542,704	0.6377	0.00%
2025-05-06	0	0.780	0.780	0.790	0.780	0.790	511,000	402,690	0.7880	0.632	0.632	0.640	0.632	0.640	630,277	0.6389	1.30%
2025-05-02	0	0.770	0.760	0.770	0.750	0.870	3,366,000	2,709,710	0.8050	0.624	0.616	0.624	0.608	0.705	4,151,684	0.6527	0.00%
2025-04-30	0	0.770	0.770	0.780	0.760	0.780	442,000	340,610	0.7706	0.624	0.624	0.632	0.616	0.632	545,171	0.6248	0.00%
2025-04-29	0	0.770	0.770	0.790	0.770	0.780	12,000	9,260	0.7717	0.624	0.624	0.640	0.624	0.632	14,801	0.6256	-1.28%
2025-04-28	0	0.780	0.770	0.790	0.770	0.790	120,000	93,600	0.7800	0.632	0.624	0.640	0.624	0.640	148,010	0.6324	0.00%
2025-04-25	0	0.780	0.770	0.780	0.770	0.780	144,000	111,380	0.7735	0.632	0.624	0.632	0.624	0.632	177,612	0.6271	0.00%
2025-04-24	0	0.780	0.780	0.790	0.770	0.780	169,000	131,770	0.7797	0.632	0.632	0.640	0.624	0.632	208,448	0.6321	0.00%
2025-04-23	0	0.780	0.770	0.780	0.760	0.780	251,000	195,280	0.7780	0.632	0.624	0.632	0.616	0.632	309,588	0.6308	2.63%
2025-04-22	0	0.760	0.760	0.770	0.740	0.770	360,000	272,670	0.7574	0.616	0.616	0.624	0.600	0.624	444,030	0.6141	-2.56%
2025-04-17	0	0.780	0.780	0.790	0.760	0.780	68,000	52,760	0.7759	0.632	0.632	0.640	0.616	0.632	83,872	0.6291	2.63%
2025-04-16	0	0.760	0.750	0.780	0.760	0.760	18,000	13,680	0.7600	0.616	0.608	0.632	0.616	0.616	22,202	0.6162	-2.56%
2025-04-15	0	0.780	0.780	0.790	0.780	0.780	80,000	62,400	0.7800	0.632	0.632	0.640	0.632	0.632	98,673	0.6324	0.00%
2025-04-14	0	0.780	0.760	0.780	0.760	0.780	57,000	44,140	0.7744	0.632	0.616	0.632	0.616	0.632	70,305	0.6278	4.00%
2025-04-11	0	0.750	0.750	0.760	0.740	0.770	578,000	437,020	0.7561	0.608	0.608	0.616	0.600	0.624	712,915	0.6130	-2.60%
2025-04-10	0	0.770	0.740	0.760	0.740	0.770	400,000	303,630	0.7591	0.624	0.600	0.616	0.600	0.624	493,367	0.6154	4.05%
2025-04-09	0	0.740	0.740	0.760	0.720	0.740	354,000	259,450	0.7329	0.600	0.600	0.616	0.584	0.600	436,630	0.5942	0.00%
2025-04-08	0	0.740	0.730	0.740	0.730	0.760	605,000	447,580	0.7398	0.600	0.592	0.600	0.592	0.616	746,218	0.5998	1.37%
2025-04-07	0	0.730	0.730	0.740	0.730	0.780	2,450,000	1,837,950	0.7502	0.592	0.592	0.600	0.592	0.632	3,021,874	0.6082	-7.59%
2025-04-03	0	0.790	0.780	0.800	0.780	0.800	316,000	249,080	0.7882	0.640	0.632	0.649	0.632	0.649	389,760	0.6391	-1.25%
2025-04-02	0	0.800	0.790	0.800	0.800	0.810	1,512,000	1,209,610	0.8000	0.649	0.640	0.649	0.649	0.657	1,864,928	0.6486	0.00%
2025-04-01	0	0.800	0.800	0.810	0.800	0.810	444,000	355,810	0.8014	0.649	0.649	0.657	0.649	0.657	547,638	0.6497	0.00%
2025-03-31	0	0.800	0.800	0.810	0.790	0.810	372,000	296,160	0.7961	0.649	0.649	0.657	0.640	0.657	458,831	0.6455	0.00%
2025-03-28	0	0.800	0.790	0.800	0.800	0.810	2,356,500	1,885,400	0.8001	0.649	0.640	0.649	0.649	0.657	2,906,549	0.6487	0.00%
2025-03-27	0	0.800	0.790	0.800	0.790	0.810	257,000	205,050	0.7979	0.649	0.640	0.649	0.640	0.657	316,988	0.6469	1.27%
2025-03-26	0	0.790	0.790	0.800	0.780	0.800	499,000	393,000	0.7876	0.640	0.640	0.649	0.632	0.649	615,475	0.6385	-2.47%
2025-03-25	0	0.810	0.800	0.810	0.790	0.820	182,000	146,260	0.8036	0.657	0.649	0.657	0.640	0.665	224,482	0.6515	1.25%
2025-03-24	0	0.800	0.800	0.810	0.800	0.810	93,000	74,410	0.8001	0.649	0.649	0.657	0.649	0.657	114,708	0.6487	0.00%
2025-03-21	0	0.800	0.790	0.800	0.800	0.800	121,000	96,800	0.8000	0.649	0.640	0.649	0.649	0.649	149,244	0.6486	0.00%
2025-03-20	0	0.800	0.800	0.810	0.800	0.810	463,000	374,310	0.8084	0.649	0.649	0.657	0.649	0.657	571,072	0.6555	-1.23%
2025-03-19	0	0.810	0.810	0.820	0.800	0.810	835,000	675,800	0.8093	0.657	0.657	0.665	0.649	0.657	1,029,904	0.6562	1.25%
2025-03-18	0	0.800	0.800	0.810	0.800	0.820	945,000	764,770	0.8093	0.649	0.649	0.657	0.649	0.665	1,165,580	0.6561	-2.44%
2025-03-17	0	0.820	0.810	0.820	0.810	0.820	362,000	294,500	0.8135	0.665	0.657	0.665	0.657	0.665	446,497	0.6596	2.50%
2025-03-14	0	0.800	0.790	0.810	0.790	0.820	844,000	675,440	0.8003	0.649	0.640	0.657	0.640	0.665	1,041,005	0.6488	2.56%
2025-03-13	0	0.780	0.780	0.800	0.780	0.800	970,000	770,320	0.7941	0.632	0.632	0.649	0.632	0.649	1,196,415	0.6439	-2.50%
2025-03-12	0	0.800	0.790	0.800	0.790	0.800	104,000	82,600	0.7942	0.649	0.640	0.649	0.640	0.649	128,275	0.6439	1.27%
2025-03-11	0	0.790	0.780	0.800	0.780	0.800	809,000	640,680	0.7919	0.640	0.632	0.649	0.632	0.649	997,835	0.6421	-1.25%
2025-03-10	0	0.800	0.800	0.810	0.790	0.810	131,000	105,050	0.8019	0.649	0.649	0.657	0.640	0.657	161,578	0.6502	-1.23%
2025-03-07	0	0.810	0.790	0.810	0.770	0.810	2,423,000	1,910,980	0.7887	0.657	0.640	0.657	0.624	0.657	2,988,571	0.6394	2.53%
2025-03-06	0	0.790	0.790	0.800	0.790	0.820	2,312,000	1,855,640	0.8026	0.640	0.640	0.649	0.640	0.665	2,851,662	0.6507	-4.82%
2025-03-05	0	0.830	0.820	0.830	0.810	0.830	584,000	481,280	0.8241	0.673	0.665	0.673	0.657	0.673	720,316	0.6682	0.00%
2025-03-04	0	0.830	0.820	0.830	0.810	0.840	328,000	269,360	0.8212	0.673	0.665	0.673	0.657	0.681	404,561	0.6658	2.47%
2025-03-03	0	0.810	0.800	0.810	0.800	0.830	1,585,000	1,292,840	0.8157	0.657	0.649	0.657	0.649	0.673	1,954,967	0.6613	-1.22%
2025-02-28	0	0.820	0.820	0.830	0.820	0.840	749,000	619,270	0.8268	0.665	0.665	0.673	0.665	0.681	923,830	0.6703	-1.20%
2025-02-27	0	0.830	0.830	0.840	0.820	0.840	464,000	384,940	0.8296	0.673	0.673	0.681	0.665	0.681	572,306	0.6726	1.22%
2025-02-26	0	0.820	0.820	0.840	0.820	0.840	752,000	623,700	0.8294	0.665	0.665	0.681	0.665	0.681	927,530	0.6724	-1.20%
2025-02-25	0	0.830	0.830	0.840	0.810	0.830	629,000	519,960	0.8266	0.673	0.673	0.681	0.657	0.673	775,820	0.6702	2.47%
2025-02-24	0	0.810	0.810	0.820	0.810	0.830	547,000	447,210	0.8176	0.657	0.657	0.665	0.657	0.673	674,680	0.6628	-1.22%
2025-02-21	0	0.820	0.820	0.830	0.810	0.850	1,640,000	1,363,130	0.8312	0.665	0.665	0.673	0.657	0.689	2,022,805	0.6739	0.00%
2025-02-20	0	0.820	0.820	0.830	0.790	0.830	689,000	558,320	0.8103	0.665	0.665	0.673	0.640	0.673	849,825	0.6570	0.00%
2025-02-19	0	0.820	0.820	0.830	0.810	0.840	2,448,000	2,024,400	0.8270	0.665	0.665	0.673	0.657	0.681	3,019,407	0.6705	-1.20%
2025-02-18	0	0.830	0.820	0.830	0.820	0.840	1,883,000	1,557,690	0.8272	0.673	0.665	0.673	0.665	0.681	2,322,526	0.6707	0.00%
2025-02-17	0	0.830	0.830	0.840	0.830	0.850	624,000	517,950	0.8300	0.673	0.673	0.681	0.673	0.689	769,653	0.6730	0.00%
2025-02-14	0	0.830	0.830	0.840	0.830	0.840	65,000	54,110	0.8325	0.673	0.673	0.681	0.673	0.681	80,172	0.6749	0.00%
2025-02-13	0	0.830	0.830	0.840	0.810	0.830	6,329,000	5,244,350	0.8286	0.673	0.673	0.681	0.657	0.673	7,806,301	0.6718	0.00%
2025-02-12	0	0.830	0.820	0.830	0.820	0.840	1,442,000	1,188,650	0.8243	0.673	0.665	0.673	0.665	0.681	1,778,588	0.6683	0.00%
2025-02-11	0	0.830	0.820	0.830	0.820	0.840	404,000	335,160	0.8296	0.673	0.665	0.673	0.665	0.681	498,301	0.6726	0.00%
2025-02-10	0	0.830	0.830	0.850	0.830	0.850	203,000	170,300	0.8389	0.673	0.673	0.689	0.673	0.689	250,384	0.6802	0.00%
2025-02-07	0	0.830	0.830	0.840	0.810	0.840	231,000	192,260	0.8323	0.673	0.673	0.681	0.657	0.681	284,920	0.6748	0.00%
2025-02-06	0	0.830	0.830	0.850	0.820	0.850	36,000	29,770	0.8269	0.673	0.673	0.689	0.665	0.689	44,403	0.6704	-1.19%
2025-02-05	0	0.840	0.840	0.850	0.800	0.860	650,000	549,500	0.8454	0.681	0.681	0.689	0.649	0.697	801,722	0.6854	0.00%
2025-02-04	0	0.840	0.840	0.850	0.830	0.840	159,000	133,510	0.8397	0.681	0.681	0.689	0.673	0.681	196,113	0.6808	1.20%
2025-02-03	0	0.830	0.830	0.840	0.830	0.850	169,000	141,480	0.8372	0.673	0.673	0.681	0.673	0.689	208,448	0.6787	-1.19%
2025-01-28	0	0.840	0.830	0.840	0.830	0.840	26,000	21,780	0.8377	0.681	0.673	0.681	0.673	0.681	32,069	0.6792	0.00%
2025-01-27	0	0.840	0.830	0.840	0.830	0.840	165,000	138,530	0.8396	0.681	0.673	0.681	0.673	0.681	203,514	0.6807	0.00%
2025-01-24	0	0.840	0.840	0.850	0.840	0.840	47,000	39,480	0.8400	0.681	0.681	0.689	0.681	0.681	57,971	0.6810	0.00%
2025-01-23	0	0.840	0.840	0.850	0.840	0.840	16,000	13,440	0.8400	0.681	0.681	0.689	0.681	0.681	19,735	0.6810	0.00%
2025-01-22	0	0.840	0.840	0.850	0.830	0.850	234,000	196,340	0.8391	0.681	0.681	0.689	0.673	0.689	288,620	0.6803	0.00%
2025-01-21	0	0.840	0.840	0.850	0.840	0.850	51,000	42,970	0.8425	0.681	0.681	0.689	0.681	0.689	62,904	0.6831	-1.18%
2025-01-20	0	0.850	0.840	0.850	0.830	0.850	224,000	190,120	0.8488	0.689	0.681	0.689	0.673	0.689	276,286	0.6881	2.41%
2025-01-17	0	0.830	0.830	0.850	0.830	0.850	172,000	144,320	0.8391	0.673	0.673	0.689	0.673	0.689	212,148	0.6803	0.00%
2025-01-16	0	0.830	0.830	0.850	0.830	0.850	107,000	88,860	0.8305	0.673	0.673	0.689	0.673	0.689	131,976	0.6733	0.00%
2025-01-15	0	0.830	0.830	0.850	0.830	0.840	254,000	212,080	0.8350	0.673	0.673	0.689	0.673	0.681	313,288	0.6769	0.00%
2025-01-14	0	0.830	0.830	0.850	0.830	0.830	140,000	117,370	0.8384	0.673	0.673	0.689	0.673	0.673	172,678	0.6797	0.00%
2025-01-13	0	0.830	0.830	0.850	0.830	0.840	83,000	69,100	0.8325	0.673	0.673	0.689	0.673	0.681	102,374	0.6750	-1.19%
2025-01-10	0	0.840	0.840	0.850	0.840	0.860	605,000	508,760	0.8409	0.681	0.681	0.689	0.681	0.697	746,218	0.6818	0.00%
2025-01-09	0	0.840	0.830	0.850	0.830	0.850	198,000	165,980	0.8383	0.681	0.673	0.689	0.673	0.689	244,217	0.6796	-1.18%
2025-01-08	0	0.850	0.830	0.860	0.820	0.860	379,000	320,490	0.8456	0.689	0.673	0.697	0.665	0.697	467,465	0.6856	0.00%
2025-01-07	0	0.850	0.850	0.860	0.830	0.850	1,372,000	1,165,550	0.8495	0.689	0.689	0.697	0.673	0.689	1,692,249	0.6888	0.00%
2025-01-06	0	0.850	0.830	0.850	0.830	0.850	32,000	26,690	0.8341	0.689	0.673	0.689	0.673	0.689	39,469	0.6762	1.19%
2025-01-03	0	0.840	0.840	0.860	0.840	0.860	126,000	106,770	0.8474	0.681	0.681	0.697	0.681	0.697	155,411	0.6870	1.20%
2025-01-02	0	0.830	0.830	0.860	0.830	0.850	302,000	252,800	0.8371	0.673	0.673	0.697	0.673	0.689	372,492	0.6787	-2.35%
2024-12-31	0	0.850	0.840	0.850	0.840	0.850	54,000	45,830	0.8487	0.689	0.681	0.689	0.681	0.689	66,605	0.6881	0.00%
2024-12-30	0	0.850	0.840	0.850	0.820	0.860	366,000	311,000	0.8497	0.689	0.681	0.689	0.665	0.697	451,431	0.6889	2.41%
2024-12-27	0	0.830	0.820	0.830	0.810	0.840	60,000	49,380	0.8230	0.673	0.665	0.673	0.657	0.681	74,005	0.6673	-1.19%
2024-12-24	0	0.840	0.820	0.850	0.830	0.850	6,000	5,020	0.8367	0.681	0.665	0.689	0.673	0.689	7,401	0.6783	-1.18%
2024-12-23	0	0.850	0.830	0.850	0.820	0.850	142,000	119,160	0.8392	0.689	0.673	0.689	0.665	0.689	175,145	0.6803	0.00%
2024-12-20	0	0.850	0.820	0.850	0.820	0.850	82,000	67,650	0.8250	0.689	0.665	0.689	0.665	0.689	101,140	0.6689	1.19%
2024-12-19	0	0.840	0.840	0.850	0.810	0.850	98,000	82,080	0.8376	0.681	0.681	0.689	0.657	0.689	120,875	0.6790	-1.18%
2024-12-18	0	0.850	0.840	0.850	0.840	0.850	201,000	170,040	0.8460	0.689	0.681	0.689	0.681	0.689	247,917	0.6859	2.41%
2024-12-17	0	0.830	0.830	0.850	0.810	0.850	70,000	57,860	0.8266	0.673	0.673	0.689	0.657	0.689	86,339	0.6701	-1.19%
2024-12-16	0	0.840	0.830	0.840	0.840	0.850	21,000	17,650	0.8405	0.681	0.673	0.681	0.681	0.689	25,902	0.6814	0.00%
2024-12-13	0	0.840	0.840	0.850	0.800	0.840	156,000	128,780	0.8255	0.681	0.681	0.689	0.649	0.681	192,413	0.6693	1.20%
2024-12-12	0	0.830	0.830	0.850	0.830	0.850	10,000	8,320	0.8320	0.673	0.673	0.689	0.673	0.689	12,334	0.6745	-1.19%
2024-12-11	0	0.840	0.830	0.840	0.800	0.840	369,000	306,270	0.8300	0.681	0.673	0.681	0.649	0.681	455,131	0.6729	3.70%
2024-12-10	0	0.810	0.810	0.840	0.800	0.850	212,000	173,200	0.8170	0.657	0.657	0.681	0.649	0.689	261,485	0.6624	-3.57%
2024-12-09	0	0.840	0.830	0.840	0.810	0.840	74,000	61,220	0.8273	0.681	0.673	0.681	0.657	0.681	91,273	0.6707	2.44%
2024-12-06	0	0.820	0.800	0.840	0.810	0.830	27,000	22,140	0.8200	0.665	0.649	0.681	0.657	0.673	33,302	0.6648	2.50%
2024-12-05	0	0.800	0.790	0.830	0.800	0.820	58,000	47,400	0.8172	0.649	0.640	0.673	0.649	0.665	71,538	0.6626	-2.44%
2024-12-04	0	0.820	0.820	0.830	0.810	0.820	51,000	41,620	0.8161	0.665	0.665	0.673	0.657	0.665	62,904	0.6616	2.50%
2024-12-03	0	0.800	0.800	0.840	0.800	0.840	437,000	360,720	0.8254	0.649	0.649	0.681	0.649	0.681	539,004	0.6692	-2.44%
2024-12-02	0	0.820	0.800	0.820	0.800	0.820	36,000	29,360	0.8156	0.665	0.649	0.665	0.649	0.665	44,403	0.6612	0.00%
2024-11-29	0	0.820	0.800	0.820	0.780	0.820	210,276	168,672	0.8021	0.665	0.649	0.665	0.632	0.665	259,358	0.6503	1.23%
2024-11-28	0	0.810	0.790	0.810	0.780	0.810	104,000	83,060	0.7987	0.657	0.640	0.657	0.632	0.657	128,275	0.6475	1.25%
2024-11-27	0	0.800	0.790	0.810	0.790	0.820	178,000	141,990	0.7977	0.649	0.640	0.657	0.640	0.665	219,548	0.6467	2.56%
2024-11-26	0	0.780	0.780	0.800	0.780	0.800	152,000	120,780	0.7946	0.632	0.632	0.649	0.632	0.649	187,480	0.6442	0.00%
2024-11-25	0	0.780	0.770	0.800	-	-	0	0	-	0.632	0.624	0.649	-	-	0	-	1.30%
2024-11-22	0	0.770	0.770	0.820	0.740	0.780	3,760,000	2,861,270	0.7610	0.624	0.624	0.665	0.600	0.632	4,637,651	0.6170	-1.28%
2024-11-21	0	0.780	0.780	0.790	0.760	0.800	1,555,000	1,204,580	0.7746	0.632	0.632	0.640	0.616	0.649	1,917,965	0.6281	-1.27%
2024-11-20	0	0.790	0.790	0.800	0.780	0.800	1,273,000	1,002,610	0.7876	0.640	0.640	0.649	0.632	0.649	1,570,141	0.6385	-1.25%
2024-11-19	0	0.800	0.790	0.820	0.800	0.840	1,769,000	1,423,080	0.8045	0.649	0.640	0.665	0.649	0.681	2,181,916	0.6522	-5.88%
2024-11-18	0	0.850	0.840	0.860	0.810	0.850	93,000	77,640	0.8348	0.689	0.681	0.697	0.657	0.689	114,708	0.6768	2.41%
2024-11-15	0	0.830	0.820	0.830	0.810	0.830	100,000	82,170	0.8217	0.673	0.665	0.673	0.657	0.673	123,342	0.6662	0.00%
2024-11-14	0	0.830	0.830	0.840	0.820	0.840	87,000	72,000	0.8276	0.673	0.673	0.681	0.665	0.681	107,307	0.6710	-1.19%
2024-11-13	0	0.840	0.830	0.850	0.830	0.850	57,000	47,780	0.8382	0.681	0.673	0.689	0.673	0.689	70,305	0.6796	0.00%
2024-11-12	0	0.840	0.830	0.850	0.830	0.840	238,000	199,840	0.8397	0.681	0.673	0.689	0.673	0.681	293,553	0.6808	0.00%
2024-11-11	0	0.840	0.840	0.850	0.840	0.850	970,000	823,620	0.8491	0.681	0.681	0.689	0.681	0.689	1,196,415	0.6884	-2.33%
2024-11-08	0	0.860	0.860	0.890	0.850	0.860	364,000	309,440	0.8501	0.697	0.697	0.722	0.689	0.697	448,964	0.6892	-1.15%
2024-11-07	0	0.870	0.870	0.900	0.870	0.870	11,000	9,570	0.8700	0.705	0.705	0.730	0.705	0.705	13,568	0.7054	0.00%
2024-11-06	0	0.870	0.850	0.870	0.850	0.880	548,000	476,810	0.8701	0.705	0.689	0.705	0.689	0.713	675,913	0.7054	-2.25%
2024-11-05	0	0.890	0.880	0.890	0.880	0.910	24,000	21,420	0.8925	0.722	0.713	0.722	0.713	0.738	29,602	0.7236	-1.11%
2024-11-04	0	0.900	0.870	0.900	0.880	0.910	229,502	206,156	0.8983	0.730	0.705	0.730	0.713	0.738	283,072	0.7283	2.27%
2024-11-01	0	0.880	0.870	0.890	0.860	0.890	54,000	47,540	0.8804	0.713	0.705	0.722	0.697	0.722	66,605	0.7138	0.00%
2024-10-31	0	0.880	0.870	0.880	0.850	0.890	253,000	220,480	0.8715	0.713	0.705	0.713	0.689	0.722	312,055	0.7065	2.33%
2024-10-30	0	0.860	0.850	0.860	0.840	0.870	532,000	453,690	0.8528	0.697	0.689	0.697	0.681	0.705	656,178	0.6914	-1.15%
2024-10-29	0	0.870	0.860	0.870	0.860	0.890	167,000	144,990	0.8682	0.705	0.697	0.705	0.697	0.722	205,981	0.7039	-1.14%
2024-10-28	0	0.880	0.880	0.900	0.870	0.900	46,000	40,450	0.8793	0.713	0.713	0.730	0.705	0.730	56,737	0.7129	0.00%
2024-10-25	0	0.880	0.870	0.880	0.870	0.900	707,000	618,620	0.8750	0.713	0.705	0.713	0.705	0.730	872,026	0.7094	-1.12%
2024-10-24	0	0.890	0.880	0.890	0.880	0.900	317,000	279,460	0.8816	0.722	0.713	0.722	0.713	0.730	390,993	0.7147	0.00%
2024-10-23	0	0.890	0.880	0.890	0.880	0.900	202,000	178,040	0.8814	0.722	0.713	0.722	0.713	0.730	249,150	0.7146	0.00%
2024-10-22	0	0.890	0.890	0.900	0.890	0.900	91,000	81,230	0.8926	0.722	0.722	0.730	0.722	0.730	112,241	0.7237	-1.11%
2024-10-21	0	0.900	0.890	0.900	0.880	0.920	273,000	242,340	0.8877	0.730	0.722	0.730	0.713	0.746	336,723	0.7197	-1.10%
2024-10-18	0	0.910	0.900	0.920	0.880	0.910	522,000	464,680	0.8902	0.738	0.730	0.746	0.713	0.738	643,844	0.7217	2.25%
2024-10-17	0	0.890	0.890	0.900	0.890	0.910	202,000	180,260	0.8924	0.722	0.722	0.730	0.722	0.738	249,150	0.7235	0.00%
2024-10-16	0	0.890	0.890	0.900	0.880	0.920	274,000	246,510	0.8997	0.722	0.722	0.730	0.713	0.746	337,956	0.7294	0.00%
2024-10-15	0	0.890	0.880	0.890	0.880	0.920	997,000	892,480	0.8952	0.722	0.713	0.722	0.713	0.746	1,229,718	0.7258	-2.20%
2024-10-14	0	0.910	0.910	0.920	0.910	0.940	818,000	760,320	0.9295	0.738	0.738	0.746	0.738	0.762	1,008,936	0.7536	-3.19%
2024-10-10	0	0.940	0.930	0.940	0.920	0.950	1,175,000	1,089,370	0.9271	0.762	0.754	0.762	0.746	0.770	1,449,266	0.7517	2.17%
2024-10-09	0	0.920	0.910	0.920	0.880	0.940	1,741,000	1,559,530	0.8958	0.746	0.738	0.746	0.713	0.762	2,147,380	0.7262	2.22%
2024-10-08	0	0.900	0.900	0.920	0.890	0.980	2,747,000	2,524,290	0.9189	0.730	0.730	0.746	0.722	0.795	3,388,199	0.7450	-7.22%
2024-10-07	0	0.970	0.960	0.970	0.950	0.980	2,042,000	1,974,420	0.9669	0.786	0.778	0.786	0.770	0.795	2,518,639	0.7839	2.11%
2024-10-04	0	0.950	0.940	0.950	0.930	0.970	1,028,000	970,660	0.9442	0.770	0.762	0.770	0.754	0.786	1,267,954	0.7655	0.00%
2024-10-03	0	0.950	0.940	0.950	0.910	0.970	2,356,000	2,213,480	0.9395	0.770	0.762	0.770	0.738	0.786	2,905,932	0.7617	0.00%
2024-10-02	0	0.950	0.940	0.950	0.920	0.990	6,437,000	6,177,690	0.9597	0.770	0.762	0.770	0.746	0.803	7,939,510	0.7781	3.26%
2024-09-30	0	0.920	0.900	0.920	0.890	0.920	2,191,000	1,990,770	0.9086	0.746	0.730	0.746	0.722	0.746	2,702,418	0.7367	2.22%
2024-09-27	0	0.900	0.890	0.900	0.870	0.920	3,840,000	3,437,970	0.8953	0.730	0.722	0.730	0.705	0.746	4,736,324	0.7259	3.45%
2024-09-26	0	0.870	0.860	0.870	0.810	0.940	3,133,000	2,773,310	0.8852	0.705	0.697	0.705	0.657	0.762	3,864,298	0.7177	8.75%
2024-09-25	0	0.800	0.800	0.810	0.800	0.830	337,000	276,930	0.8218	0.649	0.649	0.657	0.649	0.673	415,662	0.6662	-1.23%
2024-09-24	0	0.810	0.800	0.810	0.790	0.810	246,000	197,470	0.8027	0.657	0.649	0.657	0.640	0.657	303,421	0.6508	3.85%
2024-09-23	0	0.780	0.780	0.790	0.780	0.790	1,594,000	1,254,590	0.7871	0.632	0.632	0.640	0.632	0.640	1,966,068	0.6381	-1.27%
2024-09-20	0	0.790	0.790	0.810	0.790	0.810	501,000	400,880	0.8002	0.640	0.640	0.657	0.640	0.657	617,942	0.6487	-2.47%
2024-09-19	0	0.810	0.800	0.810	0.790	0.820	197,000	158,410	0.8041	0.657	0.649	0.657	0.640	0.665	242,983	0.6519	-1.22%
2024-09-17	0	0.820	0.820	0.830	0.810	0.830	125,000	102,320	0.8186	0.665	0.665	0.673	0.657	0.673	154,177	0.6637	1.23%
2024-09-16	0	0.810	0.810	0.830	0.790	0.820	86,000	69,550	0.8087	0.657	0.657	0.673	0.640	0.665	106,074	0.6557	1.25%
2024-09-13	0	0.800	0.790	0.810	0.790	0.810	287,000	229,200	0.7986	0.649	0.640	0.657	0.640	0.657	353,991	0.6475	0.00%
2024-09-12	0	0.800	0.790	0.820	0.800	0.810	437,000	350,720	0.8026	0.649	0.640	0.665	0.649	0.657	539,004	0.6507	-1.23%
2024-09-11	0	0.810	0.800	0.810	0.800	0.830	887,000	720,060	0.8118	0.657	0.649	0.657	0.649	0.673	1,094,042	0.6582	-1.22%
2024-09-10	0	0.820	0.820	0.840	0.820	0.840	98,000	80,580	0.8222	0.665	0.665	0.681	0.665	0.681	120,875	0.6666	-1.20%
2024-09-09	0	0.830	0.820	0.830	0.820	0.850	446,000	372,270	0.8347	0.673	0.665	0.673	0.665	0.689	550,104	0.6767	1.22%
2024-09-05	0	0.820	0.820	0.840	0.820	0.860	478,000	402,140	0.8413	0.665	0.665	0.681	0.665	0.697	589,574	0.6821	-3.53%
2024-09-04	0	0.850	0.850	0.870	0.840	0.880	419,000	358,420	0.8554	0.689	0.689	0.705	0.681	0.713	516,802	0.6935	-3.41%
2024-09-03	0	0.880	0.840	0.880	0.840	0.890	488,000	419,520	0.8597	0.713	0.681	0.713	0.681	0.722	601,908	0.6970	1.15%
2024-09-02	0	0.870	0.840	0.870	0.850	0.880	557,000	480,170	0.8621	0.705	0.681	0.705	0.689	0.713	687,014	0.6989	0.00%
2024-08-30	0	0.870	0.870	0.880	0.840	0.890	1,456,789	1,264,212	0.8678	0.705	0.705	0.713	0.681	0.722	1,796,829	0.7036	2.35%
2024-08-29	0	0.850	0.850	0.860	0.850	0.870	441,000	377,580	0.8562	0.689	0.689	0.697	0.689	0.705	543,937	0.6942	0.00%
2024-08-28	0	0.850	0.840	0.850	0.840	0.860	487,000	411,010	0.8440	0.689	0.681	0.689	0.681	0.697	600,674	0.6842	0.00%
2024-08-27	0	0.850	0.830	0.850	0.820	0.850	1,293,000	1,073,830	0.8305	0.689	0.673	0.689	0.665	0.689	1,594,809	0.6733	-2.30%
2024-08-26	0	0.870	0.860	0.870	0.850	0.870	268,000	229,760	0.8573	0.705	0.697	0.705	0.689	0.705	330,556	0.6951	1.16%
2024-08-23	0	0.860	0.850	0.870	0.850	0.870	228,000	196,040	0.8598	0.697	0.689	0.705	0.689	0.705	281,219	0.6971	0.00%
2024-08-22	0	0.860	0.860	0.870	0.850	0.880	609,000	526,200	0.8640	0.697	0.697	0.705	0.689	0.713	751,151	0.7005	-1.15%
2024-08-21	0	0.870	0.870	0.880	0.860	0.880	213,000	184,670	0.8670	0.705	0.705	0.713	0.697	0.713	262,718	0.7029	0.00%
2024-08-20	0	0.870	0.860	0.870	0.850	0.880	4,671,000	4,061,040	0.8694	0.705	0.697	0.705	0.689	0.713	5,761,295	0.7049	0.00%
2024-08-19	0	0.870	0.870	0.880	0.860	0.890	960,000	835,510	0.8703	0.705	0.705	0.713	0.697	0.722	1,184,081	0.7056	0.00%
2024-08-16	0	0.870	0.870	0.880	0.860	0.900	1,195,000	1,039,770	0.8701	0.705	0.705	0.713	0.697	0.730	1,473,934	0.7054	-1.14%
2024-08-15	0	0.880	0.860	0.880	0.860	0.880	513,000	447,780	0.8729	0.713	0.697	0.713	0.697	0.713	632,743	0.7077	2.33%
2024-08-14	0	0.860	0.860	0.870	0.860	0.900	562,000	491,360	0.8743	0.697	0.697	0.705	0.697	0.730	693,181	0.7088	-2.27%
2024-08-13	0	0.880	0.880	0.890	0.860	0.880	1,825,000	1,598,930	0.8761	0.713	0.713	0.722	0.697	0.713	2,250,988	0.7103	1.15%
2024-08-12	0	0.870	0.870	0.880	0.860	0.890	1,875,000	1,648,620	0.8793	0.705	0.705	0.713	0.697	0.722	2,312,658	0.7129	0.00%
2024-08-09	0	0.870	0.860	0.890	0.860	0.890	416,000	362,110	0.8705	0.705	0.697	0.722	0.697	0.722	513,102	0.7057	0.00%
2024-08-08	0	0.870	0.860	0.870	0.850	0.900	2,863,000	2,498,760	0.8728	0.705	0.697	0.705	0.689	0.730	3,531,275	0.7076	-1.14%
2024-08-07	0	0.880	0.880	0.890	0.840	0.900	6,105,000	5,334,780	0.8738	0.713	0.713	0.722	0.681	0.730	7,530,016	0.7085	8.64%
2024-08-06	0	0.810	0.810	0.820	0.800	0.820	2,222,000	1,802,430	0.8112	0.657	0.657	0.665	0.649	0.665	2,740,654	0.6577	3.85%
2024-08-05	0	0.780	0.780	0.790	0.760	0.930	6,776,000	5,513,010	0.8136	0.632	0.632	0.640	0.616	0.754	8,357,639	0.6596	-20.41%
2024-08-02	0	0.980	0.980	0.990	0.970	0.990	103,000	100,770	0.9783	0.795	0.795	0.803	0.786	0.803	127,042	0.7932	-1.01%
2024-08-01	0	0.990	0.980	0.990	0.970	0.990	234,000	229,710	0.9817	0.803	0.795	0.803	0.786	0.803	288,620	0.7959	2.06%
2024-07-31	0	0.970	0.970	0.980	0.970	0.990	207,000	202,900	0.9802	0.786	0.786	0.795	0.786	0.803	255,317	0.7947	0.00%
2024-07-30	0	0.970	0.970	0.980	0.970	1.000	815,000	800,550	0.9823	0.786	0.786	0.795	0.786	0.811	1,005,236	0.7964	0.00%
2024-07-29	0	0.970	0.970	0.980	0.970	0.980	60,000	58,630	0.9772	0.786	0.786	0.795	0.786	0.795	74,005	0.7922	0.00%
2024-07-26	0	0.970	0.960	0.980	0.950	0.980	356,000	343,240	0.9642	0.786	0.778	0.795	0.770	0.795	439,097	0.7817	0.00%
2024-07-25	0	0.970	0.970	0.980	0.970	0.980	268,000	260,580	0.9723	0.786	0.786	0.795	0.786	0.795	330,556	0.7883	0.00%
2024-07-24	0	0.970	0.970	0.980	0.970	0.990	242,000	235,900	0.9748	0.786	0.786	0.795	0.786	0.803	298,487	0.7903	-1.02%
2024-07-23	0	0.980	0.970	0.980	0.970	0.990	491,000	480,880	0.9794	0.795	0.786	0.795	0.786	0.803	605,608	0.7940	0.00%
2024-07-22	0	0.980	0.970	0.980	0.970	1.000	236,000	231,130	0.9794	0.795	0.786	0.795	0.786	0.811	291,087	0.7940	-1.01%
2024-07-19	0	0.990	0.980	0.990	0.970	0.990	1,004,000	984,630	0.9807	0.803	0.795	0.803	0.786	0.803	1,238,351	0.7951	0.00%
2024-07-18	0	0.990	0.980	1.000	0.980	1.000	465,000	462,830	0.9953	0.803	0.795	0.811	0.795	0.811	573,539	0.8070	-1.00%
2024-07-17	0	1.000	0.980	1.000	0.980	1.000	32,000	31,980	0.9994	0.811	0.795	0.811	0.795	0.811	39,469	0.8102	0.00%
2024-07-16	0	1.000	0.990	1.000	0.990	1.010	427,000	426,760	0.9994	0.811	0.803	0.811	0.803	0.819	526,669	0.8103	0.00%
2024-07-15	0	1.000	0.990	1.000	0.980	1.010	584,000	584,560	1.0010	0.811	0.803	0.811	0.795	0.819	720,316	0.8115	-0.99%
2024-07-12	0	1.010	1.000	1.010	0.990	1.020	1,713,000	1,721,830	1.0052	0.819	0.811	0.819	0.803	0.827	2,112,845	0.8149	3.06%
2024-07-11	0	0.980	0.980	0.990	0.980	1.000	175,000	172,780	0.9873	0.795	0.795	0.803	0.795	0.811	215,848	0.8005	1.03%
2024-07-10	0	0.970	0.970	0.980	0.970	1.010	585,000	575,740	0.9842	0.786	0.786	0.795	0.786	0.819	721,549	0.7979	-1.02%
2024-07-09	0	0.980	0.980	0.990	0.960	0.980	2,346,000	2,267,720	0.9666	0.795	0.795	0.803	0.778	0.795	2,893,598	0.7837	1.03%
2024-07-08	0	0.970	0.970	0.990	0.970	0.990	455,000	446,480	0.9813	0.786	0.786	0.803	0.786	0.803	561,205	0.7956	-2.02%
2024-07-05	0	0.990	0.980	0.990	0.980	1.000	178,000	176,080	0.9892	0.803	0.795	0.803	0.795	0.811	219,548	0.8020	1.02%
2024-07-04	0	0.980	0.970	0.990	0.980	1.010	437,000	435,630	0.9969	0.795	0.786	0.803	0.795	0.819	539,004	0.8082	-1.01%
2024-07-03	0	0.990	0.990	1.000	0.990	1.010	563,000	566,070	1.0055	0.803	0.803	0.811	0.803	0.819	694,414	0.8152	0.00%
2024-07-02	0	0.990	0.990	1.000	0.990	1.010	343,162	342,850	0.9991	0.803	0.803	0.811	0.803	0.819	423,262	0.8100	-1.00%
2024-06-28	0	1.000	0.990	1.010	1.000	1.020	162,000	162,510	1.0031	0.811	0.803	0.819	0.811	0.827	199,814	0.8133	0.00%
2024-06-27	0	1.000	0.990	1.010	0.990	1.010	703,000	700,680	0.9967	0.811	0.803	0.819	0.803	0.819	867,093	0.8081	0.00%
2024-06-26	0	1.000	1.000	1.010	1.000	1.010	479,237	479,397	1.0003	0.811	0.811	0.819	0.811	0.819	591,099	0.8110	0.00%
2024-06-25	0	1.000	0.990	1.000	1.000	1.020	404,000	406,880	1.0071	0.811	0.803	0.811	0.811	0.827	498,301	0.8165	-0.99%
2024-06-24	0	1.010	1.000	1.010	0.990	1.040	1,036,000	1,035,230	0.9993	0.819	0.811	0.819	0.803	0.843	1,277,821	0.8102	2.02%
2024-06-21	0	0.990	0.990	1.000	0.990	1.020	1,258,000	1,259,220	1.0010	0.803	0.803	0.811	0.803	0.827	1,551,640	0.8115	-2.94%
2024-06-20	0	1.020	1.010	1.020	1.010	1.040	351,000	355,590	1.0131	0.827	0.819	0.827	0.819	0.843	432,930	0.8214	0.00%
2024-06-19	0	1.020	1.010	1.020	1.000	1.030	1,072,000	1,086,170	1.0132	0.827	0.819	0.827	0.811	0.835	1,322,224	0.8215	2.00%
2024-06-18	0	1.000	0.980	1.000	0.960	1.050	11,202,000	11,149,700	0.9953	0.811	0.795	0.811	0.778	0.851	13,816,746	0.8070	-1.38%
2024-06-17	0	1.100	1.080	1.100	1.080	1.100	1,135,000	1,230,780	1.0844	0.822	0.807	0.822	0.807	0.822	1,518,661	0.8104	1.85%
2024-06-14	0	1.080	1.080	1.090	1.080	1.100	1,081,000	1,178,850	1.0905	0.807	0.807	0.815	0.807	0.822	1,446,407	0.8150	0.00%
2024-06-13	0	1.080	1.080	1.090	1.080	1.100	996,000	1,084,600	1.0890	0.807	0.807	0.815	0.807	0.822	1,332,675	0.8139	-0.92%
2024-06-12	0	1.090	1.090	1.100	1.080	1.110	385,000	421,620	1.0951	0.815	0.815	0.822	0.807	0.830	515,140	0.8185	-0.91%
2024-06-11	0	1.100	1.090	1.100	1.070	1.100	841,000	913,680	1.0864	0.822	0.815	0.822	0.800	0.822	1,125,281	0.8120	1.85%
2024-06-07	0	1.080	1.070	1.080	1.080	1.110	1,527,000	1,657,510	1.0855	0.807	0.800	0.807	0.807	0.830	2,043,168	0.8112	-1.82%
2024-06-06	0	1.100	1.090	1.100	1.090	1.110	691,738	759,478	1.0979	0.822	0.815	0.822	0.815	0.830	925,564	0.8206	0.00%
2024-06-05	0	1.100	1.080	1.100	1.080	1.120	2,916,000	3,218,590	1.1038	0.822	0.807	0.822	0.807	0.837	3,901,687	0.8249	0.92%
2024-06-04	0	1.090	1.080	1.090	1.070	1.100	1,289,000	1,394,440	1.0818	0.815	0.807	0.815	0.800	0.822	1,724,717	0.8085	1.87%
2024-06-03	0	1.070	1.070	1.090	1.060	1.100	1,109,000	1,199,170	1.0813	0.800	0.800	0.815	0.792	0.822	1,483,872	0.8081	-1.83%
2024-05-31	0	1.090	1.070	1.090	1.070	1.090	8,028,000	8,671,419	1.0801	0.815	0.800	0.815	0.800	0.815	10,741,682	0.8073	1.87%
2024-05-30	0	1.070	1.070	1.090	1.070	1.110	1,359,000	1,473,620	1.0843	0.800	0.800	0.815	0.800	0.830	1,818,379	0.8104	-2.73%
2024-05-29	0	1.100	1.090	1.100	1.090	1.140	557,000	612,090	1.0989	0.822	0.815	0.822	0.815	0.852	745,281	0.8213	-1.79%
2024-05-28	0	1.120	1.110	1.130	1.110	1.130	283,000	316,980	1.1201	0.837	0.830	0.845	0.830	0.845	378,662	0.8371	-0.88%
2024-05-27	0	1.130	1.110	1.130	1.100	1.150	935,000	1,049,560	1.1225	0.845	0.830	0.845	0.822	0.859	1,251,055	0.8389	2.73%
2024-05-24	0	1.100	1.100	1.110	1.080	1.110	1,770,000	1,946,478	1.0997	0.822	0.822	0.830	0.807	0.830	2,368,308	0.8219	0.00%
2024-05-23	0	1.100	1.090	1.100	1.070	1.110	1,569,000	1,707,050	1.0880	0.822	0.815	0.822	0.800	0.830	2,099,365	0.8131	1.85%
2024-05-22	0	1.080	1.070	1.080	1.070	1.090	1,714,000	1,854,020	1.0817	0.807	0.800	0.807	0.800	0.815	2,293,379	0.8084	-0.92%
2024-05-21	0	1.090	1.080	1.090	1.080	1.100	1,230,000	1,343,845	1.0926	0.815	0.807	0.815	0.807	0.822	1,645,773	0.8165	0.00%
2024-05-20	0	1.090	1.090	1.100	1.070	1.100	1,919,000	2,077,790	1.0827	0.815	0.815	0.822	0.800	0.822	2,567,674	0.8092	0.00%
2024-05-17	0	1.090	1.080	1.090	1.070	1.100	2,094,000	2,263,820	1.0811	0.815	0.807	0.815	0.800	0.822	2,801,829	0.8080	0.00%
2024-05-16	0	1.090	1.080	1.090	1.070	1.100	418,000	451,790	1.0808	0.815	0.807	0.815	0.800	0.822	559,295	0.8078	0.00%
2024-05-14	0	1.090	1.080	1.090	1.070	1.110	4,409,000	4,807,830	1.0905	0.815	0.807	0.815	0.800	0.830	5,899,362	0.8150	0.93%
2024-05-13	0	1.080	1.070	1.080	1.050	1.080	1,681,000	1,784,490	1.0616	0.807	0.800	0.807	0.785	0.807	2,249,224	0.7934	1.89%
2024-05-10	0	1.060	1.050	1.060	1.030	1.060	2,450,000	2,560,260	1.0450	0.792	0.785	0.792	0.770	0.792	3,278,167	0.7810	1.92%
2024-05-09	0	1.040	1.030	1.040	1.020	1.050	1,469,000	1,518,310	1.0336	0.777	0.770	0.777	0.762	0.785	1,965,562	0.7725	0.97%
2024-05-08	0	1.030	1.030	1.040	1.020	1.050	2,215,000	2,279,150	1.0290	0.770	0.770	0.777	0.762	0.785	2,963,730	0.7690	-2.83%
2024-05-07	0	1.060	1.040	1.060	1.040	1.080	3,414,000	3,579,520	1.0485	0.792	0.777	0.792	0.777	0.807	4,568,025	0.7836	-1.85%
2024-05-06	0	1.080	1.070	1.080	1.060	1.120	1,266,000	1,362,720	1.0764	0.807	0.800	0.807	0.792	0.837	1,693,942	0.8045	0.93%
2024-05-03	0	1.070	1.050	1.070	1.050	1.090	2,477,000	2,637,570	1.0648	0.800	0.785	0.800	0.785	0.815	3,314,293	0.7958	1.90%
2024-05-02	0	1.050	1.050	1.060	1.030	1.060	1,788,000	1,876,640	1.0496	0.785	0.785	0.792	0.770	0.792	2,392,393	0.7844	-0.94%
2024-04-30	0	1.060	1.050	1.060	1.040	1.080	643,000	676,600	1.0523	0.792	0.785	0.792	0.777	0.807	860,351	0.7864	0.95%
2024-04-29	0	1.050	1.050	1.080	1.040	1.090	2,537,000	2,690,700	1.0606	0.785	0.785	0.807	0.777	0.815	3,394,575	0.7926	0.00%
2024-04-26	0	1.050	1.030	1.050	1.030	1.050	818,000	852,215	1.0418	0.785	0.770	0.785	0.770	0.785	1,094,506	0.7786	0.00%
2024-04-25	0	1.050	1.030	1.050	1.030	1.050	635,000	656,260	1.0335	0.785	0.770	0.785	0.770	0.785	849,647	0.7724	0.96%
2024-04-24	0	1.040	1.030	1.040	1.030	1.050	1,279,000	1,332,535	1.0419	0.777	0.770	0.777	0.770	0.785	1,711,337	0.7787	-0.95%
2024-04-23	0	1.050	1.020	1.050	1.020	1.050	1,301,000	1,348,600	1.0366	0.785	0.762	0.785	0.762	0.785	1,740,773	0.7747	1.94%
2024-04-22	0	1.030	1.030	1.040	1.010	1.040	698,000	713,652	1.0224	0.770	0.770	0.777	0.755	0.777	933,943	0.7641	0.00%
2024-04-19	0	1.030	1.010	1.030	1.010	1.040	828,000	846,190	1.0220	0.770	0.755	0.770	0.755	0.777	1,107,887	0.7638	0.00%
2024-04-18	0	1.030	1.030	1.040	1.020	1.050	1,593,000	1,637,945	1.0282	0.770	0.770	0.777	0.762	0.785	2,131,477	0.7685	-0.96%
2024-04-17	0	1.040	1.030	1.040	1.010	1.040	883,000	906,095	1.0262	0.777	0.770	0.777	0.755	0.777	1,181,478	0.7669	4.00%
2024-04-16	0	1.000	1.000	1.010	1.000	1.060	2,357,000	2,394,740	1.0160	0.747	0.747	0.755	0.747	0.792	3,153,730	0.7593	-6.54%
2024-04-15	0	1.070	1.060	1.070	1.020	1.070	1,872,000	1,940,300	1.0365	0.800	0.792	0.800	0.762	0.800	2,504,787	0.7746	0.94%
2024-04-12	0	1.060	1.050	1.060	1.020	1.070	1,253,000	1,312,380	1.0474	0.792	0.785	0.792	0.762	0.800	1,676,548	0.7828	3.92%
2024-04-11	0	1.020	1.020	1.040	1.010	1.050	810,000	831,860	1.0270	0.762	0.762	0.777	0.755	0.785	1,083,802	0.7675	-2.86%
2024-04-10	0	1.050	1.020	1.050	1.010	1.050	757,000	779,040	1.0291	0.785	0.762	0.785	0.755	0.785	1,012,887	0.7691	2.94%
2024-04-09	0	1.020	1.020	1.040	1.010	1.040	783,000	800,504	1.0224	0.762	0.762	0.777	0.755	0.777	1,047,675	0.7641	0.00%
2024-04-08	0	1.020	1.020	1.030	1.010	1.060	2,048,000	2,118,670	1.0345	0.762	0.762	0.770	0.755	0.792	2,740,280	0.7732	-0.97%
2024-04-05	0	1.030	1.030	1.040	0.980	1.050	8,761,000	8,874,650	1.0130	0.770	0.770	0.777	0.732	0.785	11,722,456	0.7571	0.98%
2024-04-03	0	1.020	1.010	1.020	1.000	1.050	4,034,000	4,136,810	1.0255	0.762	0.755	0.762	0.747	0.785	5,397,602	0.7664	-1.92%
2024-04-02	0	1.040	1.030	1.040	1.020	1.080	3,059,000	3,191,800	1.0434	0.777	0.770	0.777	0.762	0.807	4,093,025	0.7798	1.96%
2024-03-28	0	1.020	1.020	1.040	0.980	1.050	7,937,000	8,067,000	1.0164	0.762	0.762	0.777	0.732	0.785	10,619,922	0.7596	-11.30%
2024-03-27	0	1.150	1.140	1.150	1.110	1.150	1,194,000	1,358,750	1.1380	0.859	0.852	0.859	0.830	0.859	1,597,604	0.8505	1.77%
2024-03-26	0	1.130	1.100	1.130	1.090	1.140	1,230,000	1,373,010	1.1163	0.845	0.822	0.845	0.815	0.852	1,645,773	0.8343	0.00%
2024-03-25	0	1.130	1.110	1.130	1.090	1.150	1,400,000	1,563,820	1.1170	0.845	0.830	0.845	0.815	0.859	1,873,238	0.8348	0.00%
2024-03-22	0	1.130	1.110	1.130	1.120	1.160	656,000	740,180	1.1283	0.845	0.830	0.845	0.837	0.867	877,746	0.8433	-2.59%
2024-03-21	0	1.160	1.150	1.160	1.130	1.170	2,363,000	2,721,260	1.1516	0.867	0.859	0.867	0.845	0.874	3,161,758	0.8607	1.75%
2024-03-20	0	1.140	1.130	1.140	1.110	1.150	1,321,000	1,484,465	1.1237	0.852	0.845	0.852	0.830	0.859	1,767,534	0.8399	0.00%
2024-03-19	0	1.140	1.120	1.140	1.120	1.150	1,311,000	1,485,790	1.1333	0.852	0.837	0.852	0.837	0.859	1,754,154	0.8470	-0.87%
2024-03-18	0	1.150	1.140	1.150	1.100	1.150	2,864,000	3,231,710	1.1284	0.859	0.852	0.859	0.822	0.859	3,832,110	0.8433	1.77%
2024-03-15	0	1.130	1.100	1.130	1.080	1.130	2,669,000	2,954,130	1.1068	0.845	0.822	0.845	0.807	0.845	3,571,195	0.8272	2.73%
2024-03-14	0	1.100	1.080	1.100	1.070	1.100	2,170,000	2,364,530	1.0896	0.822	0.807	0.822	0.800	0.822	2,903,519	0.8144	0.00%
2024-03-13	0	1.100	1.080	1.100	1.070	1.120	2,163,000	2,344,360	1.0838	0.822	0.807	0.822	0.800	0.837	2,894,153	0.8100	-0.90%
2024-03-12	0	1.110	1.090	1.110	1.070	1.120	1,872,000	2,046,230	1.0931	0.830	0.815	0.830	0.800	0.837	2,504,787	0.8169	-0.89%
2024-03-11	0	1.120	1.100	1.120	1.100	1.130	1,118,000	1,244,420	1.1131	0.837	0.822	0.837	0.822	0.845	1,495,914	0.8319	0.00%
2024-03-08	0	1.120	1.110	1.120	1.080	1.130	1,417,000	1,561,000	1.1016	0.837	0.830	0.837	0.807	0.845	1,895,985	0.8233	2.75%
2024-03-07	0	1.090	1.070	1.090	1.050	1.100	2,421,000	2,587,190	1.0686	0.815	0.800	0.815	0.785	0.822	3,239,364	0.7987	-0.91%
2024-03-06	0	1.100	1.080	1.100	1.060	1.120	4,173,000	4,550,730	1.0905	0.822	0.807	0.822	0.792	0.837	5,583,588	0.8150	0.00%
2024-03-05	0	1.100	1.090	1.100	1.050	1.170	15,605,000	17,256,210	1.1058	0.822	0.815	0.822	0.785	0.874	20,879,915	0.8265	6.80%
2024-03-04	0	1.030	1.020	1.030	1.000	1.050	1,049,000	1,072,100	1.0220	0.770	0.762	0.770	0.747	0.785	1,403,591	0.7638	0.00%
2024-03-01	0	1.030	1.030	1.040	1.020	1.060	1,013,000	1,048,400	1.0349	0.770	0.770	0.777	0.762	0.792	1,355,422	0.7735	-1.90%
2024-02-29	0	1.050	1.040	1.050	1.030	1.090	702,000	738,350	1.0518	0.785	0.777	0.785	0.770	0.815	939,295	0.7861	0.00%
2024-02-28	0	1.050	1.050	1.060	0.990	1.100	3,174,400	3,289,749	1.0363	0.785	0.785	0.792	0.740	0.822	4,247,434	0.7745	7.14%
2024-02-27	0	0.980	0.970	0.980	0.960	0.990	1,095,000	1,072,350	0.9793	0.732	0.725	0.732	0.717	0.740	1,465,140	0.7319	0.00%
2024-02-26	0	0.980	0.970	0.980	0.950	0.990	1,058,000	1,016,190	0.9605	0.732	0.725	0.732	0.710	0.740	1,415,633	0.7178	-1.01%
2024-02-23	0	0.990	0.970	0.990	0.960	1.010	2,084,000	2,041,820	0.9798	0.740	0.725	0.740	0.717	0.755	2,788,449	0.7322	3.13%
2024-02-22	0	0.960	0.960	0.970	0.950	0.980	242,000	232,520	0.9608	0.717	0.717	0.725	0.710	0.732	323,803	0.7181	-1.03%
2024-02-21	0	0.970	0.970	0.980	0.970	0.980	160,000	155,510	0.9719	0.725	0.725	0.732	0.725	0.732	214,084	0.7264	1.04%
2024-02-20	0	0.960	0.950	0.970	0.950	0.990	706,000	677,120	0.9591	0.717	0.710	0.725	0.710	0.740	944,647	0.7168	-1.03%
2024-02-19	0	0.970	0.950	0.970	0.940	0.990	542,000	516,890	0.9537	0.725	0.710	0.725	0.703	0.740	725,211	0.7127	-2.02%
2024-02-16	0	0.990	0.970	0.990	0.960	0.990	340,000	332,820	0.9789	0.740	0.725	0.740	0.717	0.740	454,929	0.7316	2.06%
2024-02-15	0	0.970	0.970	0.980	0.950	0.980	226,000	218,300	0.9659	0.725	0.725	0.732	0.710	0.732	302,394	0.7219	-1.02%
2024-02-14	0	0.980	0.960	0.980	0.950	0.990	329,000	318,660	0.9686	0.732	0.717	0.732	0.710	0.740	440,211	0.7239	0.00%
2024-02-09	0	0.980	0.960	0.980	0.950	0.990	240,000	231,530	0.9647	0.732	0.717	0.732	0.710	0.740	321,127	0.7210	-1.01%
2024-02-08	0	0.990	0.980	0.990	0.970	0.990	438,000	428,320	0.9779	0.740	0.732	0.740	0.725	0.740	586,056	0.7309	2.06%
2024-02-07	0	0.970	0.960	0.970	0.960	0.990	260,000	255,200	0.9815	0.725	0.717	0.725	0.717	0.740	347,887	0.7336	-1.02%
2024-02-06	0	0.980	0.970	0.980	0.950	0.990	1,760,000	1,702,200	0.9672	0.732	0.725	0.732	0.710	0.740	2,354,928	0.7228	1.03%
2024-02-05	0	0.970	0.960	0.970	0.950	0.990	1,149,000	1,113,190	0.9688	0.725	0.717	0.725	0.710	0.740	1,537,393	0.7241	0.00%
2024-02-02	0	0.970	0.960	0.970	0.930	0.970	2,229,000	2,134,580	0.9576	0.725	0.717	0.725	0.695	0.725	2,982,463	0.7157	1.04%
2024-02-01	0	0.960	0.940	0.960	0.950	0.970	77,000	73,250	0.9513	0.717	0.703	0.717	0.710	0.725	103,028	0.7110	1.05%
2024-01-31	0	0.950	0.950	0.970	0.930	0.980	4,363,000	4,140,780	0.9491	0.710	0.710	0.725	0.695	0.732	5,837,813	0.7093	0.00%
2024-01-30	0	0.950	0.930	0.950	0.920	0.950	403,000	377,090	0.9357	0.710	0.695	0.710	0.688	0.710	539,225	0.6993	1.06%
2024-01-29	0	0.940	0.930	0.940	0.900	0.950	932,000	865,750	0.9289	0.703	0.695	0.703	0.673	0.710	1,247,041	0.6942	1.08%
2024-01-26	0	0.930	0.910	0.930	0.910	0.960	366,000	337,950	0.9234	0.695	0.680	0.695	0.680	0.717	489,718	0.6901	-3.12%
2024-01-25	0	0.960	0.950	0.960	0.910	0.960	821,000	769,630	0.9374	0.717	0.710	0.717	0.680	0.717	1,098,520	0.7006	2.13%
2024-01-24	0	0.940	0.920	0.940	0.900	0.940	508,000	470,110	0.9254	0.703	0.688	0.703	0.673	0.703	679,718	0.6916	1.08%
2024-01-23	0	0.930	0.910	0.940	0.900	0.940	434,000	398,820	0.9189	0.695	0.680	0.703	0.673	0.703	580,704	0.6868	2.20%
2024-01-22	0	0.910	0.890	0.910	0.830	0.920	1,942,000	1,710,740	0.8809	0.680	0.665	0.680	0.620	0.688	2,598,449	0.6584	-1.09%
2024-01-19	0	0.920	0.900	0.920	0.900	0.930	318,000	288,160	0.9062	0.688	0.673	0.688	0.673	0.695	425,493	0.6772	0.00%
2024-01-18	0	0.920	0.920	0.930	0.890	0.920	633,000	573,610	0.9062	0.688	0.688	0.695	0.665	0.688	846,971	0.6772	1.10%
2024-01-17	0	0.910	0.890	0.910	0.890	0.930	1,320,000	1,195,630	0.9058	0.680	0.665	0.680	0.665	0.695	1,766,196	0.6770	-3.19%
2024-01-16	0	0.940	0.920	0.940	0.920	0.970	1,123,000	1,053,450	0.9381	0.703	0.688	0.703	0.688	0.725	1,502,605	0.7011	-1.05%
2024-01-15	0	0.950	0.950	0.970	0.950	0.980	134,000	128,250	0.9571	0.710	0.710	0.725	0.710	0.732	179,296	0.7153	-2.06%
2024-01-12	0	0.970	0.960	0.970	0.950	0.980	726,000	695,240	0.9576	0.725	0.717	0.725	0.710	0.732	971,408	0.7157	0.00%
2024-01-11	0	0.970	0.970	0.980	0.960	1.000	262,000	255,970	0.9770	0.725	0.725	0.732	0.717	0.747	350,563	0.7302	0.00%
2024-01-10	0	0.970	0.940	0.970	0.950	0.970	509,000	488,640	0.9600	0.725	0.703	0.725	0.710	0.725	681,056	0.7175	1.04%
2024-01-09	0	0.960	0.960	0.970	0.950	0.990	1,092,000	1,070,490	0.9803	0.717	0.717	0.725	0.710	0.740	1,461,126	0.7326	1.05%
2024-01-08	0	0.950	0.950	0.960	0.950	1.000	1,395,000	1,334,800	0.9568	0.710	0.710	0.717	0.710	0.747	1,866,548	0.7151	-4.04%
2024-01-05	0	0.990	0.980	0.990	0.970	1.000	719,000	707,580	0.9841	0.740	0.732	0.740	0.725	0.747	962,042	0.7355	-1.98%
2024-01-04	0	1.010	1.000	1.010	0.980	1.020	1,339,000	1,345,290	1.0047	0.755	0.747	0.755	0.732	0.762	1,791,618	0.7509	0.00%
2024-01-03	0	1.010	1.000	1.010	0.990	1.030	1,068,000	1,075,370	1.0069	0.755	0.747	0.755	0.740	0.770	1,429,013	0.7525	1.00%
2024-01-02	0	1.000	0.990	1.000	0.960	1.030	2,140,000	2,137,160	0.9987	0.747	0.740	0.747	0.717	0.770	2,863,378	0.7464	2.04%
2023-12-29	0	0.980	0.960	0.980	0.930	0.990	1,989,000	1,919,390	0.9650	0.732	0.717	0.732	0.695	0.740	2,661,336	0.7212	3.16%
2023-12-28	0	0.950	0.940	0.950	0.880	0.960	2,288,000	2,151,930	0.9405	0.710	0.703	0.710	0.658	0.717	3,061,406	0.7029	5.56%
2023-12-27	0	0.900	0.880	0.890	0.890	0.910	737,000	660,630	0.8964	0.673	0.658	0.665	0.665	0.680	986,126	0.6699	0.00%
2023-12-22	0	0.900	0.870	0.900	0.860	0.930	2,411,000	2,124,870	0.8813	0.673	0.650	0.673	0.643	0.695	3,225,984	0.6587	-3.23%
2023-12-21	0	0.930	0.920	0.930	0.910	0.950	589,000	542,890	0.9217	0.695	0.688	0.695	0.680	0.710	788,098	0.6889	-1.06%
2023-12-20	0	0.940	0.930	0.940	0.900	0.950	1,337,000	1,237,980	0.9259	0.703	0.695	0.703	0.673	0.710	1,788,942	0.6920	3.30%
2023-12-19	0	0.910	0.900	0.910	0.880	0.910	1,015,000	913,810	0.9003	0.680	0.673	0.680	0.658	0.680	1,358,098	0.6729	1.11%
2023-12-18	0	0.900	0.890	0.900	0.880	0.900	652,000	580,760	0.8907	0.673	0.665	0.673	0.658	0.673	872,394	0.6657	0.00%
2023-12-15	0	0.900	0.890	0.900	0.860	0.910	2,212,000	1,975,390	0.8930	0.673	0.665	0.673	0.643	0.680	2,959,716	0.6674	4.65%
2023-12-14	0	0.860	0.860	0.880	0.850	0.890	2,232,000	1,931,200	0.8652	0.643	0.643	0.658	0.635	0.665	2,986,477	0.6466	0.00%
2023-12-13	0	0.860	0.860	0.870	0.830	0.910	2,320,000	2,007,450	0.8653	0.643	0.643	0.650	0.620	0.680	3,104,223	0.6467	-5.49%
2023-12-12	0	0.910	0.900	0.910	0.860	0.910	2,640,000	2,357,810	0.8931	0.680	0.673	0.680	0.643	0.680	3,532,392	0.6675	4.60%
2023-12-11	0	0.870	0.860	0.870	0.820	0.880	6,392,924	5,521,128	0.8636	0.650	0.643	0.650	0.613	0.658	8,553,906	0.6455	4.82%
2023-12-08	0	0.830	0.830	0.840	0.780	0.840	7,795,000	6,248,955	0.8017	0.620	0.620	0.628	0.583	0.628	10,429,922	0.5991	6.41%
2023-12-07	0	0.780	0.770	0.780	0.770	0.780	3,682,000	2,851,890	0.7745	0.583	0.575	0.583	0.575	0.583	4,926,616	0.5789	2.63%
2023-12-06	0	0.760	0.760	0.770	0.750	0.830	7,640,000	5,884,670	0.7702	0.568	0.568	0.575	0.561	0.620	10,222,528	0.5757	1.33%
2023-12-05	0	0.750	0.750	0.760	0.740	0.760	5,223,000	3,940,910	0.7545	0.561	0.561	0.568	0.553	0.568	6,988,516	0.5639	-1.32%
2023-12-04	0	0.760	0.750	0.760	0.750	0.760	1,768,000	1,340,180	0.7580	0.568	0.561	0.568	0.561	0.568	2,365,632	0.5665	0.00%
2023-12-01	0	0.760	0.750	0.760	0.750	0.760	781,000	592,810	0.7590	0.568	0.561	0.568	0.561	0.568	1,044,999	0.5673	1.33%
2023-11-30	0	0.750	0.750	0.760	0.750	0.760	787,000	593,900	0.7546	0.561	0.561	0.568	0.561	0.568	1,053,027	0.5640	0.00%
2023-11-29	0	0.750	0.740	0.750	0.740	0.760	1,209,000	907,450	0.7506	0.561	0.553	0.561	0.553	0.568	1,617,675	0.5610	-1.32%
2023-11-28	0	0.760	0.750	0.760	0.750	0.760	1,396,000	1,056,120	0.7565	0.568	0.561	0.568	0.561	0.568	1,867,886	0.5654	0.00%
2023-11-27	0	0.760	0.760	0.770	0.760	0.770	1,741,000	1,333,220	0.7658	0.568	0.568	0.575	0.568	0.575	2,329,505	0.5723	-1.30%
2023-11-24	0	0.770	0.760	0.770	0.760	0.790	1,904,000	1,473,660	0.7740	0.575	0.568	0.575	0.568	0.590	2,547,604	0.5784	0.00%
2023-11-23	0	0.770	0.770	0.780	0.770	0.790	875,000	680,430	0.7776	0.575	0.575	0.583	0.575	0.590	1,170,774	0.5812	-1.28%
2023-11-22	0	0.780	0.770	0.780	0.760	0.780	1,644,000	1,274,810	0.7754	0.583	0.575	0.583	0.568	0.583	2,199,717	0.5795	2.63%
2023-11-21	0	0.760	0.760	0.770	0.760	0.780	1,658,000	1,279,010	0.7714	0.568	0.568	0.575	0.568	0.583	2,218,449	0.5765	-1.30%
2023-11-20	0	0.770	0.760	0.770	0.760	0.780	968,000	741,790	0.7663	0.575	0.568	0.575	0.568	0.583	1,295,210	0.5727	1.32%
2023-11-17	0	0.760	0.760	0.770	0.760	0.780	1,303,000	1,003,400	0.7701	0.568	0.568	0.575	0.568	0.583	1,743,449	0.5755	-3.80%
2023-11-16	0	0.790	0.780	0.790	0.770	0.790	631,000	492,130	0.7799	0.590	0.583	0.590	0.575	0.590	844,295	0.5829	2.60%
2023-11-15	0	0.770	0.770	0.790	0.770	0.790	2,434,000	1,901,690	0.7813	0.575	0.575	0.590	0.575	0.590	3,256,758	0.5839	0.00%
2023-11-14	0	0.770	0.770	0.790	0.770	0.790	1,133,000	883,770	0.7800	0.575	0.575	0.590	0.575	0.590	1,515,985	0.5830	-1.28%
2023-11-13	0	0.780	0.770	0.780	0.760	0.790	570,000	445,490	0.7816	0.583	0.575	0.583	0.568	0.590	762,676	0.5841	1.30%
2023-11-10	0	0.770	0.760	0.770	0.760	0.770	727,000	559,740	0.7699	0.575	0.568	0.575	0.568	0.575	972,746	0.5754	0.00%
2023-11-09	0	0.770	0.770	0.780	0.770	0.790	2,043,000	1,594,200	0.7803	0.575	0.575	0.583	0.575	0.590	2,733,590	0.5832	-3.75%
2023-11-08	0	0.800	0.790	0.800	0.790	0.820	1,552,000	1,243,690	0.8013	0.598	0.590	0.598	0.590	0.613	2,076,618	0.5989	-1.23%
2023-11-07	0	0.810	0.800	0.810	0.800	0.840	1,094,530	889,291	0.8125	0.605	0.598	0.605	0.598	0.628	1,464,511	0.6072	0.00%
2023-11-06	0	0.810	0.800	0.820	0.800	0.830	1,112,000	900,900	0.8102	0.605	0.598	0.613	0.598	0.620	1,487,886	0.6055	0.00%
2023-11-03	0	0.810	0.800	0.810	0.800	0.830	1,139,000	922,110	0.8096	0.605	0.598	0.605	0.598	0.620	1,524,013	0.6051	1.25%
2023-11-02	0	0.800	0.800	0.810	0.790	0.830	1,632,000	1,311,750	0.8038	0.598	0.598	0.605	0.590	0.620	2,183,660	0.6007	-2.44%
2023-11-01	0	0.820	0.810	0.820	0.810	0.840	793,000	647,870	0.8170	0.613	0.605	0.613	0.605	0.628	1,061,056	0.6106	-1.20%
2023-10-31	0	0.830	0.830	0.840	0.820	0.860	1,400,000	1,166,810	0.8334	0.620	0.620	0.628	0.613	0.643	1,873,238	0.6229	-1.19%
2023-10-30	0	0.840	0.830	0.850	0.810	0.860	1,219,000	1,019,020	0.8359	0.628	0.620	0.635	0.605	0.643	1,631,055	0.6248	2.44%
2023-10-27	0	0.820	0.810	0.820	0.790	0.840	1,401,000	1,132,270	0.8082	0.613	0.605	0.613	0.590	0.628	1,874,576	0.6040	1.23%
2023-10-26	0	0.810	0.790	0.810	0.790	0.830	780,000	628,940	0.8063	0.605	0.590	0.605	0.590	0.620	1,043,661	0.6026	0.00%
2023-10-25	0	0.810	0.800	0.810	0.790	0.820	1,212,000	979,200	0.8079	0.605	0.598	0.605	0.590	0.613	1,621,689	0.6038	2.53%
2023-10-24	0	0.790	0.780	0.790	0.790	0.810	301,000	239,290	0.7950	0.590	0.583	0.590	0.590	0.605	402,746	0.5941	-1.25%
2023-10-20	0	0.800	0.790	0.800	0.770	0.800	2,047,000	1,602,270	0.7827	0.598	0.590	0.598	0.575	0.598	2,738,942	0.5850	3.90%
2023-10-19	0	0.770	0.770	0.790	0.750	0.820	10,932,000	8,554,140	0.7825	0.575	0.575	0.590	0.561	0.613	14,627,313	0.5848	-6.10%
2023-10-18	0	0.820	0.820	0.830	0.820	0.870	2,643,000	2,207,290	0.8351	0.613	0.613	0.620	0.613	0.650	3,536,406	0.6242	-4.65%
2023-10-17	0	0.860	0.850	0.860	0.850	0.860	442,000	380,090	0.8599	0.643	0.635	0.643	0.635	0.643	591,408	0.6427	1.18%
2023-10-16	0	0.850	0.840	0.860	0.840	0.860	1,502,000	1,277,300	0.8504	0.635	0.628	0.643	0.628	0.643	2,009,717	0.6356	0.00%
2023-10-13	0	0.850	0.840	0.850	0.840	0.870	1,837,000	1,563,240	0.8510	0.635	0.628	0.635	0.628	0.650	2,457,956	0.6360	-1.16%
2023-10-12	0	0.860	0.850	0.860	0.850	0.870	4,303,000	3,697,970	0.8594	0.643	0.635	0.643	0.635	0.650	5,757,531	0.6423	1.18%
2023-10-11	0	0.850	0.840	0.850	0.840	0.870	2,599,000	2,218,265	0.8535	0.635	0.628	0.635	0.628	0.650	3,477,533	0.6379	1.19%
2023-10-10	0	0.840	0.840	0.860	0.840	0.870	2,114,000	1,805,550	0.8541	0.628	0.628	0.643	0.628	0.650	2,828,590	0.6383	-4.55%
2023-10-09	0	0.880	0.860	0.880	0.850	0.890	1,372,000	1,186,700	0.8649	0.658	0.643	0.658	0.635	0.665	1,835,773	0.6464	0.00%
2023-10-06	0	0.880	0.860	0.880	0.860	0.890	816,000	712,840	0.8736	0.658	0.643	0.658	0.643	0.665	1,091,830	0.6529	0.00%
2023-10-05	0	0.880	0.860	0.880	0.860	0.880	1,037,000	904,090	0.8718	0.658	0.643	0.658	0.643	0.658	1,387,534	0.6516	0.00%
2023-10-04	0	0.880	0.870	0.880	0.870	0.890	201,000	176,060	0.8759	0.658	0.650	0.658	0.650	0.665	268,943	0.6546	0.00%
2023-10-03	0	0.880	0.870	0.880	0.870	0.890	1,112,000	973,600	0.8755	0.658	0.650	0.658	0.650	0.665	1,487,886	0.6544	0.00%
2023-09-29	0	0.880	0.880	0.890	0.870	0.900	688,000	608,030	0.8838	0.658	0.658	0.665	0.650	0.673	920,563	0.6605	0.00%
2023-09-28	0	0.880	0.870	0.880	0.860	0.880	426,000	370,410	0.8695	0.658	0.650	0.658	0.643	0.658	570,000	0.6498	1.15%
2023-09-27	0	0.870	0.870	0.880	0.870	0.900	672,000	594,750	0.8850	0.650	0.650	0.658	0.650	0.673	899,154	0.6615	0.00%
2023-09-26	0	0.870	0.870	0.880	0.870	0.890	616,000	546,775	0.8876	0.650	0.650	0.658	0.650	0.665	824,225	0.6634	-3.33%
2023-09-25	0	0.900	0.880	0.900	0.880	0.900	237,000	212,670	0.8973	0.673	0.658	0.673	0.658	0.673	317,112	0.6706	1.12%
2023-09-22	0	0.890	0.880	0.890	0.870	0.900	1,286,000	1,141,380	0.8875	0.665	0.658	0.665	0.650	0.673	1,720,703	0.6633	1.14%
2023-09-21	0	0.880	0.850	0.880	0.850	0.880	1,093,000	946,550	0.8660	0.658	0.635	0.658	0.635	0.658	1,462,464	0.6472	0.00%
2023-09-20	0	0.880	0.860	0.870	0.860	0.900	965,000	850,850	0.8817	0.658	0.643	0.650	0.643	0.673	1,291,196	0.6590	-1.12%
2023-09-19	0	0.890	0.880	0.890	0.880	0.900	999,000	885,010	0.8859	0.665	0.658	0.665	0.658	0.673	1,336,689	0.6621	-1.11%
2023-09-18	0	0.900	0.890	0.900	0.890	0.910	634,000	567,985	0.8959	0.673	0.665	0.673	0.665	0.680	848,309	0.6695	0.00%
2023-09-15	0	0.900	0.890	0.900	0.890	0.910	1,117,000	1,005,330	0.9000	0.673	0.665	0.673	0.665	0.680	1,494,576	0.6727	0.00%
2023-09-14	0	0.900	0.890	0.900	0.890	0.910	491,000	441,270	0.8987	0.673	0.665	0.673	0.665	0.680	656,971	0.6717	0.00%
2023-09-13	0	0.900	0.890	0.900	0.890	0.920	487,000	441,590	0.9068	0.673	0.665	0.673	0.665	0.688	651,619	0.6777	1.12%
2023-09-12	0	0.890	0.890	0.910	0.890	0.920	629,000	566,380	0.9004	0.665	0.665	0.680	0.665	0.688	841,619	0.6730	-3.26%
2023-09-11	0	0.920	0.900	0.920	0.900	0.930	1,110,000	1,011,620	0.9114	0.688	0.673	0.688	0.673	0.695	1,485,210	0.6811	0.00%
2023-09-07	0	0.920	0.910	0.920	0.900	0.930	1,044,000	947,990	0.9080	0.688	0.680	0.688	0.673	0.695	1,396,900	0.6786	1.10%
2023-09-06	0	0.910	0.910	0.930	0.900	0.940	1,348,000	1,235,000	0.9162	0.680	0.680	0.695	0.673	0.703	1,803,661	0.6847	0.00%
2023-09-05	0	0.910	0.910	0.920	0.900	0.960	5,304,000	4,872,990	0.9187	0.680	0.680	0.688	0.673	0.717	7,096,896	0.6866	-3.19%
2023-09-04	0	0.940	0.940	0.950	0.920	0.970	3,674,000	3,476,950	0.9464	0.703	0.703	0.710	0.688	0.725	4,915,912	0.7073	0.00%
2023-08-31	0	0.940	0.930	0.940	0.930	0.990	1,737,000	1,643,170	0.9460	0.703	0.695	0.703	0.695	0.740	2,324,153	0.7070	-5.05%
2023-08-30	0	0.990	0.970	0.990	0.970	1.030	1,354,000	1,336,390	0.9870	0.740	0.725	0.740	0.725	0.770	1,811,689	0.7376	-1.98%
2023-08-29	0	1.010	1.000	1.010	0.990	1.020	2,760,000	2,773,760	1.0050	0.755	0.747	0.755	0.740	0.762	3,692,955	0.7511	2.02%
2023-08-28	0	0.990	0.980	0.990	0.950	1.020	6,303,000	6,217,670	0.9865	0.740	0.732	0.740	0.710	0.762	8,433,585	0.7373	-7.48%
2023-08-25	0	1.070	1.050	1.070	1.030	1.080	1,445,000	1,519,430	1.0515	0.800	0.785	0.800	0.770	0.807	1,933,449	0.7859	0.94%
2023-08-24	0	1.060	1.060	1.070	1.050	1.100	968,000	1,034,660	1.0689	0.792	0.792	0.800	0.785	0.822	1,295,210	0.7988	-0.93%
2023-08-23	0	1.070	1.060	1.080	1.050	1.080	697,000	742,135	1.0648	0.800	0.792	0.807	0.785	0.807	932,605	0.7958	0.94%
2023-08-22	0	1.060	1.060	1.070	1.040	1.080	887,000	942,280	1.0623	0.792	0.792	0.800	0.777	0.807	1,186,830	0.7939	1.92%
2023-08-21	0	1.040	1.040	1.050	1.020	1.090	1,407,000	1,470,350	1.0450	0.777	0.777	0.785	0.762	0.815	1,882,604	0.7810	-3.70%
2023-08-18	0	1.080	1.080	1.090	1.070	1.110	2,143,000	2,318,290	1.0818	0.807	0.807	0.815	0.800	0.830	2,867,392	0.8085	-0.92%
2023-08-17	0	1.090	1.080	1.090	1.050	1.100	1,759,000	1,900,020	1.0802	0.815	0.807	0.815	0.785	0.822	2,353,590	0.8073	1.87%
2023-08-16	0	1.070	1.050	1.070	1.060	1.090	570,000	609,640	1.0695	0.800	0.785	0.800	0.792	0.815	762,676	0.7993	0.00%
2023-08-15	0	1.070	1.060	1.080	1.030	1.130	3,653,000	3,896,860	1.0668	0.800	0.792	0.807	0.770	0.845	4,887,813	0.7973	-5.31%
2023-08-14	0	1.130	1.120	1.130	1.110	1.180	2,577,000	2,939,310	1.1406	0.845	0.837	0.845	0.830	0.882	3,448,096	0.8524	-2.59%
2023-08-11	0	1.160	1.150	1.160	1.140	1.230	4,717,000	5,570,160	1.1809	0.867	0.859	0.867	0.852	0.919	6,311,474	0.8825	-1.69%
2023-08-10	0	1.180	1.180	1.190	1.100	1.210	9,956,000	11,600,355	1.1652	0.882	0.882	0.889	0.822	0.904	13,321,399	0.8708	8.26%
2023-08-09	0	1.090	1.090	1.100	1.050	1.120	3,601,000	3,916,050	1.0875	0.815	0.815	0.822	0.785	0.837	4,818,236	0.8128	2.83%
2023-08-08	0	1.060	1.060	1.070	1.050	1.200	6,307,000	6,947,800	1.1016	0.792	0.792	0.800	0.785	0.897	8,438,938	0.8233	-2.75%
2023-08-07	0	1.090	1.090	1.100	1.050	1.190	9,871,000	10,733,180	1.0873	0.815	0.815	0.822	0.785	0.889	13,207,667	0.8126	12.37%
2023-08-04	0	0.970	0.950	0.980	0.940	1.000	656,000	637,350	0.9716	0.725	0.710	0.732	0.703	0.747	877,746	0.7261	-1.02%
2023-08-03	0	0.980	0.970	0.980	0.970	1.000	380,000	374,640	0.9859	0.732	0.725	0.732	0.725	0.747	508,450	0.7368	-2.00%
2023-08-02	0	1.000	0.990	1.010	1.000	1.030	135,000	135,200	1.0015	0.747	0.740	0.755	0.747	0.770	180,634	0.7485	-0.99%
2023-08-01	0	1.010	0.990	1.010	1.000	1.060	1,087,000	1,098,390	1.0105	0.755	0.740	0.755	0.747	0.792	1,454,436	0.7552	1.00%
2023-07-31	0	1.000	1.000	1.020	1.000	1.030	664,000	673,560	1.0144	0.747	0.747	0.762	0.747	0.770	888,450	0.7581	1.01%
2023-07-28	0	0.990	0.990	1.010	0.980	1.000	131,000	130,430	0.9956	0.740	0.740	0.755	0.732	0.747	175,282	0.7441	0.00%
2023-07-27	0	0.990	0.970	1.000	0.970	1.020	41,000	40,510	0.9880	0.740	0.725	0.747	0.725	0.762	54,859	0.7384	2.06%
2023-07-26	0	0.970	0.970	0.990	0.960	1.000	281,000	276,930	0.9855	0.725	0.725	0.740	0.717	0.747	375,986	0.7365	0.00%
2023-07-25	0	0.970	0.960	0.980	0.950	0.990	479,000	463,440	0.9675	0.725	0.717	0.732	0.710	0.740	640,915	0.7231	3.19%
2023-07-24	0	0.940	0.930	0.940	0.920	0.940	52,000	48,350	0.9298	0.703	0.695	0.703	0.688	0.703	69,577	0.6949	0.00%
2023-07-21	0	0.940	0.940	0.950	0.920	0.980	19,000	17,620	0.9274	0.703	0.703	0.710	0.688	0.732	25,423	0.6931	0.00%
2023-07-20	0	0.940	0.930	1.000	0.930	0.940	318,000	298,800	0.9396	0.703	0.695	0.747	0.695	0.703	425,493	0.7022	0.00%
2023-07-19	0	0.940	0.930	0.940	0.920	0.940	118,000	110,750	0.9386	0.703	0.695	0.703	0.688	0.703	157,887	0.7015	0.00%
2023-07-18	0	0.940	0.930	0.940	0.940	0.950	301,000	285,850	0.9497	0.703	0.695	0.703	0.703	0.710	402,746	0.7098	-1.05%
2023-07-14	0	0.950	0.940	0.970	0.930	0.990	502,000	477,440	0.9511	0.710	0.703	0.725	0.695	0.740	671,690	0.7108	0.00%
2023-07-13	0	0.950	0.940	0.960	0.950	0.980	380,000	366,450	0.9643	0.710	0.703	0.717	0.710	0.732	508,450	0.7207	1.06%
2023-07-12	0	0.940	0.930	0.940	0.930	0.950	287,000	267,410	0.9317	0.703	0.695	0.703	0.695	0.710	384,014	0.6964	1.08%
2023-07-11	0	0.930	0.920	0.940	0.930	0.950	217,000	204,360	0.9418	0.695	0.688	0.703	0.695	0.710	290,352	0.7038	0.00%
2023-07-10	0	0.930	0.900	0.930	0.910	0.930	12,000	11,120	0.9267	0.695	0.673	0.695	0.680	0.695	16,056	0.6926	2.20%
2023-07-07	0	0.910	0.910	0.940	0.910	0.940	2,000	1,850	0.9250	0.680	0.680	0.703	0.680	0.703	2,676	0.6913	0.00%
2023-07-06	0	0.910	0.910	0.930	0.910	0.920	59,000	54,240	0.9193	0.680	0.680	0.695	0.680	0.688	78,944	0.6871	-1.09%
2023-07-05	0	0.920	0.910	0.920	0.920	0.930	202,000	187,660	0.9290	0.688	0.680	0.688	0.688	0.695	270,281	0.6943	-1.08%
2023-07-04	0	0.930	0.930	0.950	0.910	0.950	87,000	81,300	0.9345	0.695	0.695	0.710	0.680	0.710	116,408	0.6984	-1.06%
2023-07-03	0	0.940	0.920	0.950	0.900	0.940	91,000	83,190	0.9142	0.703	0.688	0.710	0.673	0.703	121,760	0.6832	4.44%
2023-06-30	0	0.900	0.900	0.930	0.890	0.900	110,000	98,990	0.8999	0.673	0.673	0.695	0.665	0.673	147,183	0.6726	-1.10%
2023-06-29	0	0.910	0.900	0.910	0.900	0.910	28,000	25,210	0.9004	0.680	0.673	0.680	0.673	0.680	37,465	0.6729	1.11%
2023-06-28	0	0.900	0.900	0.920	0.900	0.920	43,000	39,540	0.9195	0.673	0.673	0.688	0.673	0.688	57,535	0.6872	-1.10%
2023-06-27	0	0.910	0.910	0.940	0.910	0.970	25,000	22,810	0.9124	0.680	0.680	0.703	0.680	0.725	33,451	0.6819	0.00%
2023-06-26	0	0.910	0.900	0.920	0.900	0.920	42,000	38,220	0.9100	0.680	0.673	0.688	0.673	0.688	56,197	0.6801	1.11%
2023-06-23	0	0.900	0.890	0.920	0.900	0.910	84,000	75,840	0.9029	0.673	0.665	0.688	0.673	0.680	112,394	0.6748	-1.10%
2023-06-21	0	0.910	0.910	0.920	0.900	0.940	54,000	49,160	0.9104	0.680	0.680	0.688	0.673	0.703	72,253	0.6804	0.00%
2023-06-20	0	0.910	0.910	0.950	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2023-06-19	0	0.910	0.910	0.930	0.910	0.910	2,000	1,820	0.9100	0.680	0.680	0.695	0.680	0.680	2,676	0.6801	-2.15%
2023-06-16	0	0.930	0.920	0.980	0.920	0.930	72,000	66,640	0.9256	0.695	0.688	0.732	0.688	0.695	96,338	0.6917	1.09%
2023-06-15	0	0.920	0.910	0.930	0.910	0.930	39,000	35,710	0.9156	0.688	0.680	0.695	0.680	0.695	52,183	0.6843	0.00%
2023-06-14	0	0.920	0.900	0.930	-	-	0	0	-	0.688	0.673	0.695	-	-	0	-	0.00%
2023-06-13	0	0.920	0.900	0.930	0.900	0.920	89,000	81,280	0.9133	0.688	0.673	0.695	0.673	0.688	119,084	0.6825	0.00%
2023-06-12	0	0.920	0.910	0.920	0.900	0.970	6,000	5,610	0.9350	0.688	0.680	0.688	0.673	0.725	8,028	0.6988	2.00%
2023-06-09	0	0.970	0.970	0.980	0.950	0.970	13,000	12,590	0.9685	0.674	0.674	0.681	0.660	0.674	18,706	0.6731	0.00%
2023-06-08	0	0.970	0.930	0.970	0.930	0.970	133,000	126,350	0.9500	0.674	0.646	0.674	0.646	0.674	191,373	0.6602	0.00%
2023-06-07	0	0.970	0.950	0.970	0.950	0.970	4,000	3,840	0.9600	0.674	0.660	0.674	0.660	0.674	5,756	0.6672	1.04%
2023-06-06	0	0.960	0.950	0.960	-	-	0	0	-	0.667	0.660	0.667	-	-	0	-	0.00%
2023-06-05	0	0.960	0.940	0.970	0.930	0.960	47,000	44,390	0.9445	0.667	0.653	0.674	0.646	0.667	67,628	0.6564	3.23%
2023-06-02	0	0.930	0.930	0.950	0.910	0.960	188,000	179,390	0.9542	0.646	0.646	0.660	0.632	0.667	270,513	0.6631	-2.11%
2023-06-01	0	0.950	0.910	0.950	0.900	0.950	9,000	8,250	0.9167	0.660	0.632	0.660	0.625	0.660	12,950	0.6371	5.56%
2023-05-31	0	0.900	0.900	0.910	0.890	0.930	421,000	383,850	0.9118	0.625	0.625	0.632	0.619	0.646	605,776	0.6336	-3.23%
2023-05-30	0	0.930	0.920	0.930	0.890	0.930	332,000	299,410	0.9018	0.646	0.639	0.646	0.619	0.646	477,714	0.6268	0.00%
2023-05-29	0	0.930	0.890	0.930	0.880	0.970	582,000	526,050	0.9039	0.646	0.619	0.646	0.612	0.674	837,439	0.6282	-1.06%
2023-05-25	0	0.940	0.930	0.950	0.930	0.990	130,000	121,410	0.9339	0.653	0.646	0.660	0.646	0.688	187,057	0.6491	-2.08%
2023-05-24	0	0.960	0.950	0.960	0.930	0.970	27,000	25,810	0.9559	0.667	0.660	0.667	0.646	0.674	38,850	0.6643	0.00%
2023-05-23	0	0.960	0.940	0.960	0.930	0.990	40,000	38,280	0.9570	0.667	0.653	0.667	0.646	0.688	57,556	0.6651	0.00%
2023-05-22	0	0.960	0.960	0.970	0.940	0.970	46,000	44,410	0.9654	0.667	0.667	0.674	0.653	0.674	66,189	0.6710	2.13%
2023-05-19	0	0.940	0.940	0.950	0.900	0.950	446,000	403,990	0.9058	0.653	0.653	0.660	0.625	0.660	641,749	0.6295	-1.05%
2023-05-18	0	0.950	0.940	0.960	0.930	0.950	74,000	69,640	0.9411	0.660	0.653	0.667	0.646	0.660	106,478	0.6540	3.26%
2023-05-17	0	0.920	0.920	0.930	0.910	0.970	337,000	311,090	0.9231	0.639	0.639	0.646	0.632	0.674	484,909	0.6415	-2.13%
2023-05-16	0	0.940	0.940	0.970	0.930	1.000	968,000	916,190	0.9465	0.653	0.653	0.674	0.646	0.695	1,392,854	0.6578	-6.00%
2023-05-15	0	1.000	0.980	1.000	0.950	1.010	842,000	822,800	0.9772	0.695	0.681	0.695	0.660	0.702	1,211,552	0.6791	-0.99%
2023-05-12	0	1.010	1.010	1.030	0.990	1.020	2,341,000	2,372,020	1.0133	0.702	0.702	0.716	0.688	0.709	3,368,461	0.7042	0.00%
2023-05-11	0	1.010	1.000	1.010	1.000	1.010	235,000	236,020	1.0043	0.702	0.695	0.702	0.695	0.702	338,141	0.6980	-1.94%
2023-05-10	0	1.030	1.000	1.030	1.000	1.050	318,000	322,070	1.0128	0.716	0.695	0.716	0.695	0.730	457,570	0.7039	1.98%
2023-05-09	0	1.010	1.010	1.030	1.000	1.020	370,000	374,540	1.0123	0.702	0.702	0.716	0.695	0.709	532,392	0.7035	-0.98%
2023-05-08	0	1.020	1.020	1.040	1.000	1.040	296,000	304,660	1.0293	0.709	0.709	0.723	0.695	0.723	425,914	0.7153	-1.92%
2023-05-05	0	1.040	1.010	1.040	0.990	1.040	650,000	655,330	1.0082	0.723	0.702	0.723	0.688	0.723	935,284	0.7007	5.05%
2023-05-04	0	0.990	0.990	1.010	0.990	1.050	904,000	926,820	1.0252	0.688	0.688	0.702	0.688	0.730	1,300,764	0.7125	-4.81%
2023-05-03	0	1.040	1.010	1.050	0.980	1.070	210,000	215,000	1.0238	0.723	0.702	0.730	0.681	0.744	302,169	0.7115	6.12%
2023-05-02	0	0.980	0.980	0.990	0.980	1.000	29,000	28,610	0.9866	0.681	0.681	0.688	0.681	0.695	41,728	0.6856	0.00%
2023-04-28	0	0.980	0.980	0.990	0.950	1.010	133,000	129,590	0.9744	0.681	0.681	0.688	0.660	0.702	191,373	0.6772	1.03%
2023-04-27	0	0.970	0.970	1.010	0.950	0.990	200,000	193,070	0.9654	0.674	0.674	0.702	0.660	0.688	287,780	0.6709	2.11%
2023-04-26	0	0.950	0.950	0.990	0.940	1.010	540,000	527,280	0.9764	0.660	0.660	0.688	0.653	0.702	777,005	0.6786	-3.06%
2023-04-25	0	0.980	0.980	1.000	0.980	1.000	63,000	61,960	0.9835	0.681	0.681	0.695	0.681	0.695	90,651	0.6835	-3.92%
2023-04-24	0	1.020	0.980	1.020	0.980	1.020	19,000	18,740	0.9863	0.709	0.681	0.709	0.681	0.709	27,339	0.6855	0.00%
2023-04-21	0	1.020	1.020	1.030	1.010	1.040	417,000	425,310	1.0199	0.709	0.709	0.716	0.702	0.723	600,021	0.7088	-0.97%
2023-04-20	0	1.030	1.030	1.040	1.030	1.060	265,000	274,330	1.0352	0.716	0.716	0.723	0.716	0.737	381,308	0.7194	-2.83%
2023-04-19	0	1.060	1.040	1.060	1.010	1.060	663,000	685,050	1.0333	0.737	0.723	0.737	0.702	0.737	953,990	0.7181	2.91%
2023-04-18	0	1.030	1.030	1.040	0.960	1.030	1,282,000	1,283,310	1.0010	0.716	0.716	0.723	0.667	0.716	1,844,668	0.6957	9.57%
2023-04-17	0	0.940	0.940	0.950	0.910	0.950	215,000	199,560	0.9282	0.653	0.653	0.660	0.632	0.660	309,363	0.6451	3.30%
2023-04-14	0	0.910	0.910	0.950	0.910	0.960	19,000	17,610	0.9268	0.632	0.632	0.660	0.632	0.667	27,339	0.6441	-3.19%
2023-04-13	0	0.940	0.910	0.940	0.910	0.950	240,000	226,040	0.9418	0.653	0.632	0.653	0.632	0.660	345,336	0.6546	3.30%
2023-04-12	0	0.910	0.910	0.940	0.910	0.950	40,000	37,220	0.9305	0.632	0.632	0.653	0.632	0.660	57,556	0.6467	0.00%
2023-04-11	0	0.910	0.920	0.950	0.880	0.930	464,000	420,380	0.9060	0.632	0.639	0.660	0.612	0.646	667,649	0.6296	3.41%
2023-04-06	0	0.880	0.880	0.900	-	-	0	0	-	0.612	0.612	0.625	-	-	0	-	2.33%
2023-04-04	0	0.860	0.850	0.880	0.850	0.890	272,000	235,310	0.8651	0.598	0.591	0.612	0.591	0.619	391,380	0.6012	-4.44%
2023-04-03	0	0.900	0.860	0.900	0.860	0.900	7,000	6,100	0.8714	0.625	0.598	0.625	0.598	0.625	10,072	0.6056	1.12%
2023-03-31	0	0.890	0.880	0.890	0.880	0.910	64,000	56,980	0.8903	0.619	0.612	0.619	0.612	0.632	92,090	0.6187	-3.26%
2023-03-30	0	0.920	0.900	0.920	0.880	0.920	555,000	493,440	0.8891	0.639	0.625	0.639	0.612	0.639	798,589	0.6179	3.37%
2023-03-29	0	0.890	0.880	0.900	0.870	0.890	308,000	274,330	0.8907	0.619	0.612	0.625	0.605	0.619	443,181	0.6190	2.30%
2023-03-28	0	0.870	0.870	0.890	0.870	0.890	684,000	599,900	0.8770	0.605	0.605	0.619	0.605	0.619	984,207	0.6095	0.00%
2023-03-27	0	0.870	0.860	0.870	0.820	0.870	297,000	251,360	0.8463	0.605	0.598	0.605	0.570	0.605	427,353	0.5882	3.57%
2023-03-24	0	0.840	0.820	0.840	0.820	0.850	329,000	273,730	0.8320	0.584	0.570	0.584	0.570	0.591	473,398	0.5782	-2.33%
2023-03-23	0	0.860	0.840	0.860	0.830	0.860	135,000	114,140	0.8455	0.598	0.584	0.598	0.577	0.598	194,251	0.5876	2.38%
2023-03-22	0	0.840	0.840	0.850	0.840	0.860	25,000	21,240	0.8496	0.584	0.584	0.591	0.584	0.598	35,972	0.5905	0.00%
2023-03-21	0	0.840	0.820	0.840	-	-	0	0	-	0.584	0.570	0.584	-	-	0	-	0.00%
2023-03-20	0	0.840	0.840	0.870	0.830	0.870	145,000	121,590	0.8386	0.584	0.584	0.605	0.577	0.605	208,640	0.5828	-1.18%
2023-03-17	0	0.850	0.850	0.870	-	-	0	0	-	0.591	0.591	0.605	-	-	0	-	0.00%
2023-03-16	0	0.850	0.850	0.870	0.850	0.860	354,000	301,610	0.8520	0.591	0.591	0.605	0.591	0.598	509,370	0.5921	0.00%
2023-03-15	0	0.850	0.850	0.860	0.840	0.860	361,000	309,690	0.8579	0.591	0.591	0.598	0.584	0.598	519,442	0.5962	-1.16%
2023-03-14	0	0.860	0.860	0.880	0.860	0.890	40,000	34,790	0.8698	0.598	0.598	0.612	0.598	0.619	57,556	0.6045	-1.15%
2023-03-13	0	0.870	0.860	0.880	0.860	0.890	192,000	169,120	0.8808	0.605	0.598	0.612	0.598	0.619	276,269	0.6122	1.16%
2023-03-10	0	0.860	0.860	0.870	0.860	0.880	96,000	83,390	0.8686	0.598	0.598	0.605	0.598	0.612	138,134	0.6037	-2.27%
2023-03-09	0	0.880	0.880	0.890	0.860	0.880	134,000	116,920	0.8725	0.612	0.612	0.619	0.598	0.612	192,812	0.6064	2.33%
2023-03-08	0	0.860	0.860	0.870	0.860	0.870	741,000	637,270	0.8600	0.598	0.598	0.605	0.598	0.605	1,066,224	0.5977	-1.15%
2023-03-07	0	0.870	0.860	0.870	0.860	0.870	40,000	34,760	0.8690	0.605	0.598	0.605	0.598	0.605	57,556	0.6039	1.16%
2023-03-06	0	0.860	0.860	0.880	0.830	0.860	96,000	81,860	0.8527	0.598	0.598	0.612	0.577	0.598	138,134	0.5926	-1.15%
2023-03-03	0	0.870	0.860	0.870	0.870	0.870	54,000	46,960	0.8696	0.605	0.598	0.605	0.605	0.605	77,701	0.6044	0.00%
2023-03-02	0	0.870	0.860	0.870	0.860	0.880	115,000	99,930	0.8690	0.605	0.598	0.605	0.598	0.612	165,473	0.6039	2.35%
2023-03-01	0	0.850	0.850	0.870	0.850	0.850	144,000	122,400	0.8500	0.591	0.591	0.605	0.591	0.591	207,201	0.5907	1.19%
2023-02-28	0	0.840	0.830	0.840	0.840	0.870	542,000	460,780	0.8501	0.584	0.577	0.584	0.584	0.605	779,883	0.5908	-1.18%
2023-02-27	0	0.850	0.850	0.860	0.840	0.860	226,000	190,190	0.8415	0.591	0.591	0.598	0.584	0.598	325,191	0.5849	2.41%
2023-02-24	0	0.830	0.830	0.850	0.820	0.860	73,000	60,880	0.8340	0.577	0.577	0.591	0.570	0.598	105,040	0.5796	-2.35%
2023-02-23	0	0.850	0.830	0.850	0.830	0.850	37,000	30,750	0.8311	0.591	0.577	0.591	0.577	0.591	53,239	0.5776	2.41%
2023-02-22	0	0.830	0.830	0.840	0.810	0.850	220,000	181,470	0.8249	0.577	0.577	0.584	0.563	0.591	316,558	0.5733	-2.35%
2023-02-21	0	0.850	0.850	0.870	0.840	0.870	492,000	419,030	0.8517	0.591	0.591	0.605	0.584	0.605	707,938	0.5919	-2.30%
2023-02-20	0	0.870	0.860	0.880	0.860	0.890	105,000	92,280	0.8789	0.605	0.598	0.612	0.598	0.619	151,084	0.6108	0.00%
2023-02-17	0	0.870	0.870	0.890	0.860	0.900	721,000	629,830	0.8736	0.605	0.605	0.619	0.598	0.625	1,037,446	0.6071	-2.25%
2023-02-16	0	0.890	0.880	0.890	0.880	0.890	57,000	50,510	0.8861	0.619	0.612	0.619	0.612	0.619	82,017	0.6158	1.14%
2023-02-15	0	0.880	0.880	0.900	0.870	0.890	349,000	307,470	0.8810	0.612	0.612	0.625	0.605	0.619	502,176	0.6123	1.15%
2023-02-14	0	0.870	0.870	0.890	0.860	0.910	83,000	73,600	0.8867	0.605	0.605	0.619	0.598	0.632	119,429	0.6163	1.16%
2023-02-13	0	0.860	0.860	0.890	0.850	0.890	100,000	86,380	0.8638	0.598	0.598	0.619	0.591	0.619	143,890	0.6003	-2.27%
2023-02-10	0	0.880	0.870	0.880	0.880	0.890	23,000	20,250	0.8804	0.612	0.605	0.612	0.612	0.619	33,095	0.6119	1.15%
2023-02-09	0	0.870	0.870	0.900	0.870	0.900	98,000	86,360	0.8812	0.605	0.605	0.625	0.605	0.625	141,012	0.6124	-1.14%
2023-02-08	0	0.880	0.880	0.920	0.860	0.900	209,000	182,890	0.8751	0.612	0.612	0.639	0.598	0.625	300,730	0.6082	1.15%
2023-02-07	0	0.870	0.870	0.920	0.870	0.880	82,000	72,070	0.8789	0.605	0.605	0.639	0.605	0.612	117,990	0.6108	0.00%
2023-02-06	0	0.870	0.870	0.910	0.870	0.880	109,000	94,850	0.8702	0.605	0.605	0.632	0.605	0.612	156,840	0.6048	-1.14%
2023-02-03	0	0.880	0.890	0.920	0.880	0.920	157,000	140,600	0.8955	0.612	0.619	0.639	0.612	0.639	225,907	0.6224	-3.30%
2023-02-02	0	0.910	0.910	0.950	0.910	0.930	82,000	75,230	0.9174	0.632	0.632	0.660	0.632	0.646	117,990	0.6376	-2.15%
2023-02-01	0	0.930	0.910	0.930	0.910	0.930	69,000	63,800	0.9246	0.646	0.632	0.646	0.632	0.646	99,284	0.6426	0.00%
2023-01-31	0	0.930	0.910	0.930	0.900	0.940	145,000	133,430	0.9202	0.646	0.632	0.646	0.625	0.653	208,640	0.6395	1.09%
2023-01-30	0	0.920	0.920	0.950	0.910	0.950	386,000	359,670	0.9318	0.639	0.639	0.660	0.632	0.660	555,415	0.6476	0.00%
2023-01-27	0	0.920	0.920	0.930	0.900	0.930	297,000	271,360	0.9137	0.639	0.639	0.646	0.625	0.646	427,353	0.6350	0.00%
2023-01-26	0	0.920	0.920	0.940	0.910	0.930	252,000	233,220	0.9255	0.639	0.639	0.653	0.632	0.646	362,602	0.6432	0.00%
2023-01-20	0	0.920	0.920	0.940	0.880	0.930	379,000	349,030	0.9209	0.639	0.639	0.653	0.612	0.646	545,343	0.6400	4.55%
2023-01-19	0	0.880	0.880	0.930	0.880	0.930	1,194,000	1,089,550	0.9125	0.612	0.612	0.646	0.612	0.646	1,718,045	0.6342	-5.38%
2023-01-18	0	0.930	0.930	0.940	0.880	0.930	640,000	587,330	0.9177	0.646	0.646	0.653	0.612	0.646	920,895	0.6378	3.33%
2023-01-17	0	0.900	0.900	0.910	0.890	0.910	173,000	156,230	0.9031	0.625	0.625	0.632	0.619	0.632	248,929	0.6276	2.27%
2023-01-16	0	0.880	0.890	0.910	0.870	0.900	552,000	486,690	0.8817	0.612	0.619	0.632	0.605	0.625	794,272	0.6127	0.00%
2023-01-13	0	0.880	0.880	0.910	0.880	0.910	448,000	403,950	0.9017	0.612	0.612	0.632	0.612	0.632	644,627	0.6266	0.00%
2023-01-12	0	0.880	0.880	0.900	0.880	0.900	465,000	415,850	0.8943	0.612	0.612	0.625	0.612	0.625	669,088	0.6215	1.15%
2023-01-11	0	0.870	0.870	0.880	0.860	0.910	349,000	308,630	0.8843	0.605	0.605	0.612	0.598	0.632	502,176	0.6146	2.35%
2023-01-10	0	0.850	0.850	0.880	0.850	0.850	15,000	12,750	0.8500	0.591	0.591	0.612	0.591	0.591	21,583	0.5907	1.19%
2023-01-09	0	0.840	0.840	0.850	0.830	0.870	249,000	209,710	0.8422	0.584	0.584	0.591	0.577	0.605	358,286	0.5853	2.44%
2023-01-06	0	0.820	0.810	0.830	0.810	0.830	234,000	193,000	0.8248	0.570	0.563	0.577	0.563	0.577	336,702	0.5732	-1.20%
2023-01-05	0	0.830	0.820	0.840	0.810	0.840	165,000	136,250	0.8258	0.577	0.570	0.584	0.563	0.584	237,418	0.5739	2.47%
2023-01-04	0	0.810	0.810	0.840	0.790	0.840	618,000	510,410	0.8259	0.563	0.563	0.584	0.549	0.584	889,239	0.5740	-2.41%
2023-01-03	0	0.830	0.830	0.840	0.800	0.830	275,000	220,690	0.8025	0.577	0.577	0.584	0.556	0.577	395,697	0.5577	0.00%
2022-12-30	0	0.830	0.810	0.830	0.810	0.840	796,000	658,620	0.8274	0.577	0.563	0.577	0.563	0.584	1,145,363	0.5750	2.47%
2022-12-29	0	0.810	0.800	0.810	0.800	0.810	12,000	9,630	0.8025	0.563	0.556	0.563	0.556	0.563	17,267	0.5577	0.00%
2022-12-28	0	0.810	0.810	0.820	0.800	0.850	466,000	385,190	0.8266	0.563	0.563	0.570	0.556	0.591	670,527	0.5745	2.53%
2022-12-23	0	0.790	0.790	0.800	0.790	0.800	34,000	27,130	0.7979	0.549	0.549	0.556	0.549	0.556	48,923	0.5546	-1.25%
2022-12-22	0	0.800	0.780	0.800	0.770	0.800	270,000	215,520	0.7982	0.556	0.542	0.556	0.535	0.556	388,503	0.5547	3.90%
2022-12-21	0	0.770	0.770	0.780	0.760	0.780	88,000	67,990	0.7726	0.535	0.535	0.542	0.528	0.542	126,623	0.5369	-2.53%
2022-12-20	0	0.790	0.770	0.790	0.780	0.800	322,000	255,070	0.7921	0.549	0.535	0.549	0.542	0.556	463,325	0.5505	-1.25%
2022-12-19	0	0.800	0.800	0.830	0.800	0.810	106,000	85,310	0.8048	0.556	0.556	0.577	0.556	0.563	152,523	0.5593	0.00%
2022-12-16	0	0.800	0.790	0.800	0.800	0.820	370,000	299,760	0.8102	0.556	0.549	0.556	0.556	0.570	532,392	0.5630	-1.23%
2022-12-15	0	0.810	0.800	0.810	0.800	0.850	1,047,000	869,980	0.8309	0.563	0.556	0.563	0.556	0.591	1,506,527	0.5775	-1.22%
2022-12-14	0	0.820	0.820	0.840	0.820	0.880	1,028,000	865,230	0.8417	0.570	0.570	0.584	0.570	0.612	1,479,188	0.5849	-1.20%
2022-12-13	0	0.830	0.820	0.830	0.720	0.900	1,346,000	1,097,700	0.8155	0.577	0.570	0.577	0.500	0.625	1,936,757	0.5668	9.21%
2022-12-12	0	0.760	0.750	0.800	0.730	0.800	923,000	710,980	0.7703	0.528	0.521	0.556	0.507	0.556	1,328,103	0.5353	-5.00%
2022-12-09	0	0.800	0.800	0.810	0.780	0.810	256,000	203,820	0.7962	0.556	0.556	0.563	0.542	0.563	368,358	0.5533	0.00%
2022-12-08	0	0.800	0.800	0.830	0.790	0.830	769,000	617,640	0.8032	0.556	0.556	0.577	0.549	0.577	1,106,513	0.5582	2.56%
2022-12-07	0	0.780	0.760	0.780	0.730	0.810	951,000	740,260	0.7784	0.542	0.528	0.542	0.507	0.563	1,368,392	0.5410	1.30%
2022-12-06	0	0.770	0.750	0.770	0.710	0.810	792,000	606,180	0.7654	0.535	0.521	0.535	0.493	0.563	1,139,608	0.5319	6.94%
2022-12-05	0	0.720	0.710	0.730	0.670	0.740	685,000	489,560	0.7147	0.500	0.493	0.507	0.466	0.514	985,645	0.4967	7.46%
2022-12-02	0	0.670	0.670	0.710	0.660	0.690	59,000	39,740	0.6736	0.466	0.466	0.493	0.459	0.480	84,895	0.4681	-2.90%
2022-12-01	0	0.690	0.680	0.690	0.650	0.730	657,000	449,510	0.6842	0.480	0.473	0.480	0.452	0.507	945,356	0.4755	7.81%
2022-11-30	0	0.640	0.620	0.660	0.610	0.650	127,000	79,150	0.6232	0.445	0.431	0.459	0.424	0.452	182,740	0.4331	0.00%
2022-11-29	0	0.640	0.640	0.660	0.620	0.640	39,000	24,860	0.6374	0.445	0.445	0.459	0.431	0.445	56,117	0.4430	3.23%
2022-11-28	0	0.620	0.620	0.640	0.610	0.620	47,000	28,990	0.6168	0.431	0.431	0.445	0.424	0.431	67,628	0.4287	0.00%
2022-11-25	0	0.620	0.600	0.620	0.600	0.630	268,000	163,500	0.6101	0.431	0.417	0.431	0.417	0.438	385,625	0.4240	0.00%
2022-11-24	0	0.620	0.620	0.660	0.620	0.640	364,000	229,410	0.6302	0.431	0.431	0.459	0.431	0.445	523,759	0.4380	-1.59%
2022-11-23	0	0.630	0.630	0.660	0.630	0.650	139,000	89,970	0.6473	0.438	0.438	0.459	0.438	0.452	200,007	0.4498	1.61%
2022-11-22	0	0.620	0.620	0.640	0.610	0.640	421,000	266,470	0.6329	0.431	0.431	0.445	0.424	0.445	605,776	0.4399	-4.62%
2022-11-21	0	0.650	0.640	0.650	0.610	0.650	314,000	197,030	0.6275	0.452	0.445	0.452	0.424	0.452	451,814	0.4361	1.56%
2022-11-18	0	0.640	0.630	0.660	-	-	0	0	-	0.445	0.438	0.459	-	-	0	-	0.00%
2022-11-17	0	0.640	0.630	0.660	0.620	0.640	514,000	324,830	0.6320	0.445	0.438	0.459	0.431	0.445	739,594	0.4392	-1.54%
2022-11-16	0	0.650	0.640	0.650	0.630	0.660	1,159,000	747,090	0.6446	0.452	0.445	0.452	0.438	0.459	1,667,683	0.4480	-4.41%
2022-11-15	0	0.680	0.680	0.690	0.650	0.690	950,000	631,670	0.6649	0.473	0.473	0.480	0.452	0.480	1,366,954	0.4621	1.49%
2022-11-14	0	0.670	0.670	0.700	0.660	0.700	202,000	140,570	0.6959	0.466	0.466	0.486	0.459	0.486	290,657	0.4836	-4.29%
2022-11-11	0	0.700	0.700	0.750	0.630	0.690	250,000	165,660	0.6626	0.486	0.486	0.521	0.438	0.480	359,725	0.4605	9.38%
2022-11-10	0	0.640	0.640	0.650	0.640	0.660	105,000	68,710	0.6544	0.445	0.445	0.452	0.445	0.459	151,084	0.4548	-1.54%
2022-11-09	0	0.650	0.650	0.670	0.620	0.670	555,000	363,780	0.6555	0.452	0.452	0.466	0.431	0.466	798,589	0.4555	-2.99%
2022-11-08	0	0.670	0.670	0.680	0.670	0.680	46,000	31,220	0.6787	0.466	0.466	0.473	0.466	0.473	66,189	0.4717	-4.29%
2022-11-07	0	0.700	0.700	0.710	0.660	0.710	57,000	39,750	0.6974	0.486	0.486	0.493	0.459	0.493	82,017	0.4847	4.48%
2022-11-04	0	0.670	0.660	0.670	0.650	0.680	318,000	209,880	0.6600	0.466	0.459	0.466	0.452	0.473	457,570	0.4587	4.69%
2022-11-03	0	0.640	0.640	0.680	0.640	0.680	309,000	200,960	0.6504	0.445	0.445	0.473	0.445	0.473	444,620	0.4520	0.00%
2022-11-02	0	0.640	0.640	0.650	0.630	0.650	150,000	96,980	0.6465	0.445	0.445	0.452	0.438	0.452	215,835	0.4493	0.00%
2022-11-01	0	0.640	0.640	0.660	0.620	0.650	669,000	432,440	0.6464	0.445	0.445	0.459	0.431	0.452	962,623	0.4492	3.23%
2022-10-31	0	0.620	0.610	0.620	0.610	0.650	50,000	31,090	0.6218	0.431	0.424	0.431	0.424	0.452	71,945	0.4321	0.00%
2022-10-28	0	0.620	0.620	0.630	0.620	0.650	432,000	278,040	0.6436	0.431	0.431	0.438	0.431	0.452	621,604	0.4473	-6.06%
2022-10-27	0	0.660	0.640	0.660	0.630	0.680	12,000	7,960	0.6633	0.459	0.445	0.459	0.438	0.473	17,267	0.4610	3.13%
2022-10-26	0	0.640	0.630	0.640	0.600	0.640	73,000	46,570	0.6379	0.445	0.438	0.445	0.417	0.445	105,040	0.4434	1.59%
2022-10-25	0	0.630	0.600	0.630	0.580	0.630	1,391,000	841,330	0.6048	0.438	0.417	0.438	0.403	0.438	2,001,508	0.4203	0.00%
2022-10-24	0	0.630	0.610	0.630	0.610	0.660	278,000	179,070	0.6441	0.438	0.424	0.438	0.424	0.459	400,014	0.4477	-5.97%
2022-10-21	0	0.670	0.670	0.700	0.670	0.670	3,000	2,010	0.6700	0.466	0.466	0.486	0.466	0.466	4,317	0.4656	0.00%
2022-10-20	0	0.670	0.670	0.700	0.670	0.680	45,520	30,672	0.6738	0.466	0.466	0.486	0.466	0.473	65,499	0.4683	-1.47%
2022-10-19	0	0.680	0.680	0.720	0.680	0.700	246,000	168,390	0.6845	0.473	0.473	0.500	0.473	0.486	353,969	0.4757	-1.45%
2022-10-18	0	0.690	0.690	0.700	0.660	0.690	90,000	60,770	0.6752	0.480	0.480	0.486	0.459	0.480	129,501	0.4693	2.99%
2022-10-17	0	0.670	0.670	0.700	0.670	0.690	87,000	59,410	0.6829	0.466	0.466	0.486	0.466	0.480	125,184	0.4746	-4.29%
2022-10-14	0	0.700	0.700	0.720	0.690	0.750	175,000	126,460	0.7226	0.486	0.486	0.500	0.480	0.521	251,807	0.5022	4.48%
2022-10-13	0	0.670	0.670	0.710	0.670	0.670	30,000	20,100	0.6700	0.466	0.466	0.493	0.466	0.466	43,167	0.4656	-1.47%
2022-10-12	0	0.680	0.680	0.710	0.670	0.680	11,000	7,470	0.6791	0.473	0.473	0.493	0.466	0.473	15,828	0.4720	1.49%
2022-10-11	0	0.670	0.670	0.730	0.670	0.680	16,000	10,830	0.6769	0.466	0.466	0.507	0.466	0.473	23,022	0.4704	-2.90%
2022-10-10	0	0.690	0.690	0.710	0.670	0.710	173,000	120,030	0.6938	0.480	0.480	0.493	0.466	0.493	248,929	0.4822	0.00%
2022-10-07	0	0.690	0.690	0.730	0.690	0.690	31,000	21,390	0.6900	0.480	0.480	0.507	0.480	0.480	44,606	0.4795	0.00%
2022-10-06	0	0.690	0.690	0.710	0.690	0.690	31,000	21,390	0.6900	0.480	0.480	0.493	0.480	0.480	44,606	0.4795	-1.43%
2022-10-05	0	0.700	0.690	0.710	0.700	0.700	105,000	73,500	0.7000	0.486	0.480	0.493	0.486	0.486	151,084	0.4865	4.48%
2022-10-03	0	0.670	0.670	0.720	0.660	0.700	160,000	108,360	0.6773	0.466	0.466	0.500	0.459	0.486	230,224	0.4707	-5.63%
2022-09-30	0	0.710	0.710	0.760	0.680	0.710	65,000	45,670	0.7026	0.493	0.493	0.528	0.473	0.493	93,528	0.4883	4.41%
2022-09-29	0	0.680	0.680	0.700	0.680	0.700	273,000	190,060	0.6962	0.473	0.473	0.486	0.473	0.486	392,819	0.4838	-2.86%
2022-09-28	0	0.700	0.690	0.750	0.680	0.700	304,000	211,590	0.6960	0.486	0.480	0.521	0.473	0.486	437,425	0.4837	1.45%
2022-09-27	0	0.690	0.690	0.730	0.660	0.700	99,000	66,660	0.6733	0.480	0.480	0.507	0.459	0.486	142,451	0.4680	2.99%
2022-09-26	0	0.670	0.670	0.680	0.660	0.670	122,000	80,890	0.6630	0.466	0.466	0.473	0.459	0.466	175,546	0.4608	0.00%
2022-09-23	0	0.670	0.670	0.680	0.610	0.680	844,000	546,970	0.6481	0.466	0.466	0.473	0.424	0.473	1,214,430	0.4504	-1.47%
2022-09-22	0	0.680	0.670	0.690	-	-	0	0	-	0.473	0.466	0.480	-	-	0	-	0.00%
2022-09-21	0	0.680	0.670	0.700	0.660	0.690	422,000	285,840	0.6773	0.473	0.466	0.486	0.459	0.480	607,215	0.4707	1.49%
2022-09-20	0	0.670	0.660	0.670	0.660	0.690	564,000	382,030	0.6774	0.466	0.459	0.466	0.459	0.480	811,539	0.4707	-1.47%
2022-09-19	0	0.680	0.670	0.680	0.670	0.700	741,000	507,280	0.6846	0.473	0.466	0.473	0.466	0.486	1,066,224	0.4758	-1.45%
2022-09-16	0	0.690	0.680	0.690	0.690	0.720	769,000	541,340	0.7040	0.480	0.473	0.480	0.480	0.500	1,106,513	0.4892	-4.17%
2022-09-15	0	0.720	0.730	0.740	0.720	0.740	29,000	21,350	0.7362	0.500	0.507	0.514	0.500	0.514	41,728	0.5116	0.00%
2022-09-14	0	0.720	0.720	0.740	0.720	0.740	147,000	108,070	0.7352	0.500	0.500	0.514	0.500	0.514	211,518	0.5109	-1.37%
2022-09-13	0	0.730	0.730	0.750	0.730	0.750	90,000	67,040	0.7449	0.507	0.507	0.521	0.507	0.521	129,501	0.5177	-2.67%
2022-09-09	0	0.750	0.730	0.750	-	-	0	0	-	0.521	0.507	0.521	-	-	0	-	-1.32%
2022-09-08	0	0.760	0.730	0.780	-	-	0	0	-	0.528	0.507	0.542	-	-	0	-	0.00%
2022-09-07	0	0.760	0.760	0.810	0.740	0.760	152,000	115,400	0.7592	0.528	0.528	0.563	0.514	0.528	218,713	0.5276	4.11%
2022-09-06	0	0.730	0.730	0.750	0.730	0.750	23,000	17,210	0.7483	0.507	0.507	0.521	0.507	0.521	33,095	0.5200	0.00%
2022-09-05	0	0.730	0.730	0.740	0.730	0.750	130,000	96,720	0.7440	0.507	0.507	0.514	0.507	0.521	187,057	0.5171	-2.67%
2022-09-02	0	0.750	0.740	0.780	0.750	0.770	48,000	36,900	0.7688	0.521	0.514	0.542	0.521	0.535	69,067	0.5343	1.35%
2022-09-01	0	0.740	0.740	0.780	0.740	0.780	282,000	212,490	0.7535	0.514	0.514	0.542	0.514	0.542	405,769	0.5237	-1.33%
2022-08-31	0	0.750	0.750	0.780	0.750	0.770	490,000	373,050	0.7613	0.521	0.521	0.542	0.521	0.535	705,060	0.5291	-1.32%
2022-08-30	0	0.760	0.760	0.770	0.760	0.790	545,000	421,800	0.7739	0.528	0.528	0.535	0.528	0.549	784,200	0.5379	-3.80%
2022-08-29	0	0.790	0.780	0.790	0.770	0.790	59,000	45,620	0.7732	0.549	0.542	0.549	0.535	0.549	84,895	0.5374	1.28%
2022-08-26	0	0.780	0.780	0.820	0.770	0.810	130,000	103,170	0.7936	0.542	0.542	0.570	0.535	0.563	187,057	0.5515	-1.27%
2022-08-25	0	0.790	0.770	0.810	-	-	5,000	3,950	0.7900	0.549	0.535	0.563	-	-	7,194	0.5490	0.00%
2022-08-24	0	0.790	0.780	0.790	0.770	0.810	1,082,000	855,260	0.7904	0.549	0.542	0.549	0.535	0.563	1,556,888	0.5493	-7.06%
2022-08-23	0	0.850	0.810	0.850	0.810	0.850	5,000	4,090	0.8180	0.591	0.563	0.591	0.563	0.591	7,194	0.5685	4.94%
2022-08-22	0	0.810	0.810	0.830	0.790	0.800	100,000	79,980	0.7998	0.563	0.563	0.577	0.549	0.556	143,890	0.5558	2.53%
2022-08-19	0	0.790	0.790	0.800	0.790	0.800	2,000	1,590	0.7950	0.549	0.549	0.556	0.549	0.556	2,878	0.5525	-1.25%
2022-08-18	0	0.800	0.790	0.850	0.790	0.800	34,000	26,910	0.7915	0.556	0.549	0.591	0.549	0.556	48,923	0.5501	1.27%
2022-08-17	0	0.790	0.790	0.800	0.790	0.810	38,000	30,290	0.7971	0.549	0.549	0.556	0.549	0.563	54,678	0.5540	-1.25%
2022-08-16	0	0.800	0.800	0.810	0.780	0.800	90,000	71,180	0.7909	0.556	0.556	0.563	0.542	0.556	129,501	0.5496	0.00%
2022-08-15	0	0.800	0.790	0.800	0.800	0.810	45,000	36,020	0.8004	0.556	0.549	0.556	0.556	0.563	64,750	0.5563	1.27%
2022-08-12	0	0.790	0.790	0.820	0.790	0.800	14,000	11,170	0.7979	0.549	0.549	0.570	0.549	0.556	20,145	0.5545	0.00%
2022-08-11	0	0.790	0.780	0.820	0.780	0.800	43,000	34,380	0.7995	0.549	0.542	0.570	0.542	0.556	61,873	0.5557	-1.25%
2022-08-10	0	0.800	0.790	0.820	0.790	0.800	35,000	27,700	0.7914	0.556	0.549	0.570	0.549	0.556	50,361	0.5500	0.00%
2022-08-09	0	0.800	0.800	0.810	0.800	0.800	11,000	8,800	0.8000	0.556	0.556	0.563	0.556	0.556	15,828	0.5560	0.00%
2022-08-08	0	0.800	0.800	0.810	0.790	0.800	100,000	79,980	0.7998	0.556	0.556	0.563	0.549	0.556	143,890	0.5558	0.00%
2022-08-05	0	0.800	0.800	0.830	0.790	0.810	578,000	463,000	0.8010	0.556	0.556	0.577	0.549	0.563	831,683	0.5567	-1.23%
2022-08-04	0	0.810	0.810	0.830	0.810	0.810	42,000	34,020	0.8100	0.563	0.563	0.577	0.563	0.563	60,434	0.5629	0.00%
2022-08-03	0	0.810	0.810	0.830	0.810	0.820	35,000	28,650	0.8186	0.563	0.563	0.577	0.563	0.570	50,361	0.5689	-1.22%
2022-08-02	0	0.820	0.820	0.840	0.810	0.840	100,000	82,190	0.8219	0.570	0.570	0.584	0.563	0.584	143,890	0.5712	-1.20%
2022-08-01	0	0.830	0.830	0.860	0.830	0.830	6,000	4,980	0.8300	0.577	0.577	0.598	0.577	0.577	8,633	0.5768	-3.49%
2022-07-29	0	0.860	0.840	0.860	0.810	0.860	119,000	100,780	0.8469	0.598	0.584	0.598	0.563	0.598	171,229	0.5886	1.18%
2022-07-28	0	0.850	0.820	0.850	0.820	0.850	26,000	21,600	0.8308	0.591	0.570	0.591	0.570	0.591	37,411	0.5774	1.19%
2022-07-27	0	0.840	0.820	0.840	0.840	0.850	16,000	13,550	0.8469	0.584	0.570	0.584	0.584	0.591	23,022	0.5886	-1.18%
2022-07-26	0	0.850	0.820	0.850	0.820	0.850	261,000	215,150	0.8243	0.591	0.570	0.591	0.570	0.591	375,552	0.5729	3.66%
2022-07-25	0	0.820	0.820	0.830	0.820	0.830	33,000	27,070	0.8203	0.570	0.570	0.577	0.570	0.577	47,484	0.5701	-1.20%
2022-07-22	0	0.830	0.820	0.830	-	-	0	0	-	0.577	0.570	0.577	-	-	0	-	0.00%
2022-07-21	0	0.830	0.820	0.830	0.830	0.840	64,000	53,130	0.8302	0.577	0.570	0.577	0.577	0.584	92,090	0.5769	1.22%
2022-07-20	0	0.820	0.820	0.830	0.790	0.840	1,205,000	982,370	0.8152	0.570	0.570	0.577	0.549	0.584	1,733,873	0.5666	-3.53%
2022-07-19	0	0.850	0.840	0.860	0.850	0.860	132,000	112,500	0.8523	0.591	0.584	0.598	0.591	0.598	189,935	0.5923	0.00%
2022-07-18	0	0.850	0.850	0.860	0.840	0.860	282,020	239,246	0.8483	0.591	0.591	0.598	0.584	0.598	405,798	0.5896	2.41%
2022-07-15	0	0.830	0.830	0.860	0.830	0.870	855,000	727,380	0.8507	0.577	0.577	0.598	0.577	0.605	1,230,258	0.5912	-2.35%
2022-07-14	0	0.850	0.850	0.860	0.830	0.880	332,000	286,450	0.8628	0.591	0.591	0.598	0.577	0.612	477,714	0.5996	3.66%
2022-07-13	0	0.820	0.820	0.840	0.810	0.840	532,000	439,830	0.8267	0.570	0.570	0.584	0.563	0.584	765,494	0.5746	-4.65%
2022-07-12	0	0.860	0.850	0.860	0.840	0.860	96,000	82,120	0.8554	0.598	0.591	0.598	0.584	0.598	138,134	0.5945	-2.27%
2022-07-11	0	0.880	0.870	0.880	0.850	0.870	111,000	96,280	0.8674	0.612	0.605	0.612	0.591	0.605	159,718	0.6028	1.15%
2022-07-08	0	0.870	0.870	0.890	0.870	0.890	78,000	68,630	0.8799	0.605	0.605	0.619	0.605	0.619	112,234	0.6115	1.16%
2022-07-07	0	0.860	0.860	0.870	0.850	0.890	314,000	273,550	0.8712	0.598	0.598	0.605	0.591	0.619	451,814	0.6054	-3.37%
2022-07-06	0	0.890	0.880	0.890	0.860	0.890	398,000	351,840	0.8840	0.619	0.612	0.619	0.598	0.619	572,682	0.6144	0.00%
2022-07-05	0	0.890	0.890	0.900	0.880	0.900	123,947	111,334	0.8982	0.619	0.619	0.625	0.612	0.625	178,347	0.6243	-1.11%
2022-07-04	0	0.900	0.900	0.920	0.900	0.900	1,000	900	0.9000	0.625	0.625	0.639	0.625	0.625	1,439	0.6255	0.00%
2022-06-30	0	0.900	0.890	0.900	0.900	0.930	315,000	284,530	0.9033	0.625	0.619	0.625	0.625	0.646	453,253	0.6278	-3.23%
2022-06-29	0	0.930	0.920	0.930	0.900	0.940	128,000	118,970	0.9295	0.646	0.639	0.646	0.625	0.653	184,179	0.6459	1.09%
2022-06-28	0	0.920	0.910	0.920	0.900	0.920	73,000	66,240	0.9074	0.639	0.632	0.639	0.625	0.639	105,040	0.6306	3.37%
2022-06-27	0	0.890	0.890	0.910	0.890	0.910	360,000	323,310	0.8981	0.619	0.619	0.632	0.619	0.632	518,003	0.6241	0.00%
2022-06-24	0	0.890	0.880	0.900	0.870	0.910	1,162,000	1,043,680	0.8982	0.619	0.612	0.625	0.605	0.632	1,672,000	0.6242	1.14%
2022-06-23	0	0.880	0.880	0.900	0.870	0.920	2,241,000	2,013,100	0.8983	0.612	0.612	0.625	0.605	0.639	3,224,571	0.6243	-6.38%
2022-06-22	0	0.940	0.940	0.950	0.930	0.950	105,000	99,540	0.9480	0.653	0.653	0.660	0.646	0.660	151,084	0.6588	1.08%
2022-06-21	0	0.930	0.930	0.940	0.910	0.930	158,000	146,860	0.9295	0.646	0.646	0.653	0.632	0.646	227,346	0.6460	1.09%
2022-06-20	0	0.920	0.920	0.930	0.920	0.950	74,000	69,080	0.9335	0.639	0.639	0.646	0.639	0.660	106,478	0.6488	-1.08%
2022-06-17	0	0.930	0.930	0.940	0.920	0.930	22,000	20,440	0.9291	0.646	0.646	0.653	0.639	0.646	31,656	0.6457	1.09%
2022-06-16	0	0.920	0.920	0.930	0.920	0.940	149,000	138,950	0.9326	0.639	0.639	0.646	0.639	0.653	214,396	0.6481	-1.08%
2022-06-15	0	0.930	0.920	0.930	0.930	0.940	29,000	27,060	0.9331	0.646	0.639	0.646	0.646	0.653	41,728	0.6485	-3.12%
2022-06-14	0	0.960	0.940	0.960	0.940	0.960	139,000	130,810	0.9411	0.667	0.653	0.667	0.653	0.667	200,007	0.6540	2.13%
2022-06-13	0	0.940	0.930	0.950	0.900	0.940	345,000	319,530	0.9262	0.653	0.646	0.660	0.625	0.653	496,420	0.6437	-1.05%
2022-06-10	0	0.950	0.930	0.950	0.930	0.970	641,000	607,490	0.9477	0.660	0.646	0.660	0.646	0.674	922,334	0.6586	-4.04%
2022-06-09	0	0.990	0.960	0.990	0.960	1.010	106,000	103,800	0.9792	0.688	0.667	0.688	0.667	0.702	152,523	0.6806	2.06%
2022-06-08	0	0.970	0.950	0.970	0.930	0.990	483,000	458,870	0.9500	0.674	0.660	0.674	0.646	0.688	694,988	0.6603	1.04%
2022-06-07	0	0.960	0.960	0.980	0.950	0.980	175,000	168,450	0.9626	0.667	0.667	0.681	0.660	0.681	251,807	0.6690	-1.03%
2022-06-06	0	0.970	0.950	0.970	0.930	0.970	128,000	121,740	0.9511	0.674	0.660	0.674	0.646	0.674	184,179	0.6610	1.04%
2022-06-02	0	0.960	0.940	0.970	0.930	0.970	314,000	298,100	0.9494	0.667	0.653	0.674	0.646	0.674	451,814	0.6598	2.13%
2022-06-01	0	0.940	0.940	0.970	0.940	0.980	164,000	158,070	0.9638	0.653	0.653	0.674	0.653	0.681	235,979	0.6698	0.00%
2022-05-31	0	0.940	0.940	0.980	0.910	0.980	1,002,000	953,130	0.9512	0.653	0.653	0.681	0.632	0.681	1,441,776	0.6611	0.00%
2022-05-30	0	0.940	0.940	0.960	0.940	1.020	123,000	119,400	0.9707	0.653	0.653	0.667	0.653	0.709	176,985	0.6746	-5.05%
2022-05-27	0	0.990	0.980	1.010	0.980	1.020	75,986	74,626	0.9821	0.688	0.681	0.702	0.681	0.709	109,336	0.6825	-1.00%
2022-05-26	0	1.000	1.000	1.020	0.980	1.030	87,000	86,880	0.9986	0.695	0.695	0.709	0.681	0.716	125,184	0.6940	-1.96%
2022-05-25	0	1.020	1.010	1.020	0.970	1.020	371,000	370,730	0.9993	0.709	0.702	0.709	0.674	0.709	533,831	0.6945	2.82%
2022-05-24	0	1.090	1.080	1.100	1.050	1.090	47,000	50,750	1.0798	0.689	0.683	0.696	0.664	0.689	74,309	0.6830	2.83%
2022-05-23	0	1.060	1.060	1.100	1.050	1.120	295,000	317,850	1.0775	0.670	0.670	0.696	0.664	0.708	466,409	0.6815	0.00%
2022-05-20	0	1.060	1.060	1.120	1.050	1.060	78,000	82,650	1.0596	0.670	0.670	0.708	0.664	0.670	123,322	0.6702	-0.93%
2022-05-19	0	1.070	1.070	1.100	-	-	0	0	-	0.677	0.677	0.696	-	-	0	-	0.00%
2022-05-18	0	1.070	1.060	1.080	1.080	1.080	49,000	52,960	1.0808	0.677	0.670	0.683	0.683	0.683	77,471	0.6836	-0.93%
2022-05-17	0	1.080	1.060	1.090	1.060	1.090	61,000	65,700	1.0770	0.683	0.670	0.689	0.670	0.689	96,444	0.6812	0.93%
2022-05-16	0	1.070	1.050	1.090	1.040	1.100	86,000	90,550	1.0529	0.677	0.664	0.689	0.658	0.696	135,970	0.6660	-0.93%
2022-05-13	0	1.080	1.040	1.100	1.020	1.080	249,000	264,440	1.0620	0.683	0.658	0.696	0.645	0.683	393,681	0.6717	1.89%
2022-05-12	0	1.060	1.050	1.080	1.050	1.080	135,000	143,340	1.0618	0.670	0.664	0.683	0.664	0.683	213,441	0.6716	-3.64%
2022-05-11	0	1.100	1.060	1.100	1.060	1.100	264,000	285,760	1.0824	0.696	0.670	0.696	0.670	0.696	417,397	0.6846	2.80%
2022-05-10	0	1.070	1.070	1.080	1.060	1.090	76,000	80,750	1.0625	0.677	0.677	0.683	0.670	0.689	120,160	0.6720	-0.93%
2022-05-06	0	1.080	1.070	1.090	1.060	1.090	88,000	95,040	1.0800	0.683	0.677	0.689	0.670	0.689	139,132	0.6831	-0.92%
2022-05-05	0	1.090	1.090	1.100	1.090	1.110	114,000	125,370	1.0997	0.689	0.689	0.696	0.689	0.702	180,239	0.6956	0.00%
2022-05-04	0	1.090	1.080	1.090	1.070	1.120	434,000	473,620	1.0913	0.689	0.683	0.689	0.677	0.708	686,175	0.6902	-2.68%
2022-05-03	0	1.120	1.120	1.140	-	-	0	0	-	0.708	0.708	0.721	-	-	0	-	0.90%
2022-04-29	0	1.110	1.110	1.150	1.110	1.140	175,000	196,140	1.1208	0.702	0.702	0.727	0.702	0.721	276,683	0.7089	-1.77%
2022-04-28	0	1.130	1.110	1.130	1.100	1.140	125,000	141,200	1.1296	0.715	0.702	0.715	0.696	0.721	197,631	0.7145	2.73%
2022-04-27	0	1.100	1.100	1.120	1.100	1.140	1,177,000	1,295,020	1.1003	0.696	0.696	0.708	0.696	0.721	1,860,893	0.6959	1.85%
2022-04-26	0	1.080	1.080	1.100	1.050	1.110	667,014	721,604	1.0818	0.683	0.683	0.696	0.664	0.702	1,054,581	0.6843	-2.70%
2022-04-25	0	1.110	1.110	1.120	1.110	1.140	188,000	211,820	1.1267	0.702	0.702	0.708	0.702	0.721	297,237	0.7126	-2.63%
2022-04-22	0	1.140	1.140	1.160	1.110	1.170	112,000	126,660	1.1309	0.721	0.721	0.734	0.702	0.740	177,077	0.7153	2.70%
2022-04-21	0	1.110	1.100	1.110	1.000	1.160	1,293,000	1,399,970	1.0827	0.702	0.696	0.702	0.632	0.734	2,044,295	0.6848	-2.63%
2022-04-20	0	1.140	1.140	1.170	1.140	1.170	26,000	29,900	1.1500	0.721	0.721	0.740	0.721	0.740	41,107	0.7274	-0.87%
2022-04-19	0	1.150	1.150	1.190	1.120	1.170	705,000	814,040	1.1547	0.727	0.727	0.753	0.708	0.740	1,114,639	0.7303	-4.17%
2022-04-14	0	1.200	1.180	1.220	1.160	1.220	46,000	55,940	1.2161	0.759	0.746	0.772	0.734	0.772	72,728	0.7692	0.00%
2022-04-13	0	1.200	1.150	1.200	1.210	1.210	17,000	20,570	1.2100	0.759	0.727	0.759	0.765	0.765	26,878	0.7653	0.84%
2022-04-12	0	1.190	1.150	1.190	1.160	1.190	82,000	97,010	1.1830	0.753	0.727	0.753	0.734	0.753	129,646	0.7483	2.59%
2022-04-11	0	1.160	1.150	1.160	1.150	1.190	274,000	319,850	1.1673	0.734	0.727	0.734	0.727	0.753	433,207	0.7383	-5.69%
2022-04-08	0	1.230	1.200	1.250	1.190	1.250	360,000	442,920	1.2303	0.778	0.759	0.791	0.753	0.791	569,177	0.7782	1.65%
2022-04-07	0	1.210	1.160	1.210	1.150	1.220	79,000	92,650	1.1728	0.765	0.734	0.765	0.727	0.772	124,903	0.7418	3.42%
2022-04-06	0	1.170	1.170	1.220	1.150	1.220	318,000	382,500	1.2028	0.740	0.740	0.772	0.727	0.772	502,773	0.7608	-0.85%
2022-04-04	0	1.180	1.140	1.190	1.100	1.190	712,000	830,940	1.1671	0.746	0.721	0.753	0.696	0.753	1,125,706	0.7382	1.72%
2022-04-01	0	1.160	1.160	1.170	1.150	1.160	16,000	18,510	1.1569	0.734	0.734	0.740	0.727	0.734	25,297	0.7317	1.75%
2022-03-31	0	1.140	1.140	1.170	1.140	1.180	772,025	890,985	1.1541	0.721	0.721	0.740	0.721	0.746	1,220,608	0.7300	-0.87%
2022-03-30	0	1.150	1.140	1.150	1.150	1.180	149,000	171,830	1.1532	0.727	0.721	0.727	0.727	0.746	235,576	0.7294	0.00%
2022-03-29	0	1.150	1.150	1.170	1.150	1.180	552,000	642,280	1.1636	0.727	0.727	0.740	0.727	0.746	872,738	0.7359	-1.71%
2022-03-28	0	1.170	1.150	1.180	1.150	1.190	118,000	137,510	1.1653	0.740	0.727	0.746	0.727	0.753	186,564	0.7371	-1.68%
2022-03-25	0	1.190	1.170	1.190	1.140	1.190	852,000	981,620	1.1521	0.753	0.740	0.753	0.721	0.753	1,347,053	0.7287	5.31%
2022-03-24	0	1.130	1.130	1.160	1.130	1.160	144,000	163,700	1.1368	0.715	0.715	0.734	0.715	0.734	227,671	0.7190	-0.88%
2022-03-23	0	1.140	1.130	1.140	1.130	1.190	106,000	121,590	1.1471	0.721	0.715	0.721	0.715	0.753	167,591	0.7255	0.88%
2022-03-22	0	1.130	1.130	1.170	1.130	1.230	2,020,000	2,381,750	1.1791	0.715	0.715	0.740	0.715	0.778	3,193,716	0.7458	-1.74%
2022-03-21	0	1.150	1.150	1.180	1.130	1.190	746,000	857,790	1.1499	0.727	0.727	0.746	0.715	0.753	1,179,462	0.7273	0.00%
2022-03-18	0	1.150	1.120	1.190	1.110	1.160	861,000	987,470	1.1469	0.727	0.708	0.753	0.702	0.734	1,361,282	0.7254	2.68%
2022-03-17	0	1.120	1.120	1.140	1.110	1.160	879,000	1,000,390	1.1381	0.708	0.708	0.721	0.702	0.734	1,389,741	0.7198	3.70%
2022-03-16	0	1.080	1.080	1.150	1.060	1.200	955,000	1,077,760	1.1285	0.683	0.683	0.727	0.670	0.759	1,509,901	0.7138	-6.09%
2022-03-15	0	1.150	1.100	1.150	1.090	1.150	588,000	656,590	1.1166	0.727	0.696	0.727	0.689	0.727	929,656	0.7063	-0.86%
2022-03-14	0	1.160	1.100	1.130	1.080	1.170	581,000	643,270	1.1072	0.734	0.696	0.715	0.683	0.740	918,589	0.7003	0.87%
2022-03-11	0	1.150	1.150	1.160	1.120	1.160	61,000	69,330	1.1366	0.727	0.727	0.734	0.708	0.734	96,444	0.7189	0.00%
2022-03-10	0	1.150	1.150	1.170	1.140	1.150	32,000	36,680	1.1463	0.727	0.727	0.740	0.721	0.727	50,594	0.7250	-1.71%
2022-03-09	0	1.170	1.140	1.170	1.110	1.200	542,000	637,900	1.1769	0.740	0.721	0.740	0.702	0.759	856,928	0.7444	-0.85%
2022-03-08	0	1.180	1.180	1.200	1.140	1.200	198,000	232,540	1.1744	0.746	0.746	0.759	0.721	0.759	313,047	0.7428	-2.48%
2022-03-07	0	1.210	1.210	1.230	1.200	1.230	759,000	918,230	1.2098	0.765	0.765	0.778	0.759	0.778	1,200,015	0.7652	-1.63%
2022-03-04	0	1.230	1.230	1.240	1.200	1.240	105,000	129,230	1.2308	0.778	0.778	0.784	0.759	0.784	166,010	0.7784	-0.81%
2022-03-03	0	1.240	1.240	1.250	1.220	1.250	693,020	858,706	1.2391	0.784	0.784	0.791	0.772	0.791	1,095,698	0.7837	1.64%
2022-03-02	0	1.220	1.220	1.230	1.200	1.230	26,000	31,450	1.2096	0.772	0.772	0.778	0.759	0.778	41,107	0.7651	-0.81%
2022-03-01	0	1.230	1.210	1.230	1.200	1.250	105,000	127,860	1.2177	0.778	0.765	0.778	0.759	0.791	166,010	0.7702	0.82%
2022-02-28	0	1.220	1.220	1.240	1.200	1.260	490,000	600,580	1.2257	0.772	0.772	0.784	0.759	0.797	774,713	0.7752	-3.17%
2022-02-25	0	1.260	1.260	1.280	1.240	1.280	162,000	202,780	1.2517	0.797	0.797	0.810	0.784	0.810	256,130	0.7917	2.44%
2022-02-24	0	1.230	1.230	1.250	1.230	1.240	84,000	103,440	1.2314	0.778	0.778	0.791	0.778	0.784	132,808	0.7789	0.00%
2022-02-23	0	1.230	1.230	1.260	1.230	1.290	42,000	53,100	1.2643	0.778	0.778	0.797	0.778	0.816	66,404	0.7997	0.00%
2022-02-22	0	1.230	1.230	1.260	1.230	1.270	53,000	65,550	1.2368	0.778	0.778	0.797	0.778	0.803	83,796	0.7823	-3.15%
2022-02-21	0	1.270	1.260	1.270	1.260	1.270	103,000	129,820	1.2604	0.803	0.797	0.803	0.797	0.803	162,848	0.7972	3.25%
2022-02-18	0	1.230	1.230	1.270	1.230	1.270	70,000	87,260	1.2466	0.778	0.778	0.803	0.778	0.803	110,673	0.7884	-2.38%
2022-02-17	0	1.260	1.250	1.270	-	-	0	0	-	0.797	0.791	0.803	-	-	0	-	-0.79%
2022-02-16	0	1.270	1.250	1.280	1.250	1.310	177,000	221,440	1.2511	0.803	0.791	0.810	0.791	0.829	279,845	0.7913	2.42%
2022-02-15	0	1.240	1.240	1.250	1.220	1.250	38,000	47,130	1.2403	0.784	0.784	0.791	0.772	0.791	60,080	0.7845	-0.80%
2022-02-14	0	1.250	1.240	1.270	1.250	1.290	12,000	15,100	1.2583	0.791	0.784	0.803	0.791	0.816	18,973	0.7959	-0.79%
2022-02-11	0	1.260	1.260	1.300	1.260	1.320	210,000	265,220	1.2630	0.797	0.797	0.822	0.797	0.835	332,020	0.7988	0.00%
2022-02-10	0	1.260	1.250	1.300	1.250	1.300	62,000	79,820	1.2874	0.797	0.791	0.822	0.791	0.822	98,025	0.8143	0.00%
2022-02-09	0	1.260	1.260	1.300	1.260	1.260	67,000	84,420	1.2600	0.797	0.797	0.822	0.797	0.797	105,930	0.7969	0.00%
2022-02-08	0	1.260	1.260	1.300	1.260	1.270	66,000	83,260	1.2615	0.797	0.797	0.822	0.797	0.803	104,349	0.7979	0.00%
2022-02-07	0	1.260	1.260	1.300	1.260	1.270	138,000	174,300	1.2630	0.797	0.797	0.822	0.797	0.803	218,185	0.7989	-2.33%
2022-02-04	0	1.290	1.290	1.300	1.250	1.290	132,000	166,684	1.2628	0.816	0.816	0.822	0.791	0.816	208,698	0.7987	0.78%
2022-01-31	0	1.280	1.280	1.390	1.230	1.280	18,000	22,380	1.2433	0.810	0.810	0.879	0.778	0.810	28,459	0.7864	4.07%
2022-01-28	0	1.230	1.230	1.260	1.230	1.260	62,000	77,270	1.2463	0.778	0.778	0.797	0.778	0.797	98,025	0.7883	-2.38%
2022-01-27	0	1.260	1.220	1.270	1.210	1.290	224,000	281,940	1.2587	0.797	0.772	0.803	0.765	0.816	354,155	0.7961	-0.79%
2022-01-26	0	1.270	1.260	1.290	1.240	1.270	73,000	91,430	1.2525	0.803	0.797	0.816	0.784	0.803	115,416	0.7922	-0.78%
2022-01-25	0	1.280	1.250	1.280	1.250	1.280	50,000	63,010	1.2602	0.810	0.791	0.810	0.791	0.810	79,052	0.7971	1.59%
2022-01-24	0	1.260	1.260	1.290	1.230	1.290	94,000	118,400	1.2596	0.797	0.797	0.816	0.778	0.816	148,618	0.7967	-0.79%
2022-01-21	0	1.270	1.270	1.300	1.270	1.300	211,000	272,710	1.2925	0.803	0.803	0.822	0.803	0.822	333,601	0.8175	-2.31%
2022-01-20	0	1.300	1.280	1.300	1.260	1.340	111,000	145,490	1.3107	0.822	0.810	0.822	0.797	0.848	175,496	0.8290	3.17%
2022-01-19	0	1.260	1.260	1.280	1.250	1.330	287,000	363,940	1.2681	0.797	0.797	0.810	0.791	0.841	453,761	0.8021	-1.56%
2022-01-18	0	1.280	1.280	1.310	1.280	1.340	33,000	42,610	1.2912	0.810	0.810	0.829	0.810	0.848	52,175	0.8167	0.00%
2022-01-17	0	1.280	1.280	1.300	1.280	1.300	65,000	84,270	1.2965	0.810	0.810	0.822	0.810	0.822	102,768	0.8200	1.59%
2022-01-14	0	1.260	1.250	1.260	1.260	1.310	1,796,992	2,265,160	1.2605	0.797	0.791	0.797	0.797	0.829	2,841,130	0.7973	-0.79%
2022-01-13	0	1.270	1.270	1.290	1.270	1.300	32,000	41,120	1.2850	0.803	0.803	0.816	0.803	0.822	50,594	0.8128	0.00%
2022-01-12	0	1.270	1.270	1.290	1.260	1.290	186,000	237,610	1.2775	0.803	0.803	0.816	0.797	0.816	294,075	0.8080	-0.78%
2022-01-11	0	1.280	1.260	1.290	-	-	0	0	-	0.810	0.797	0.816	-	-	0	-	0.00%
2022-01-10	0	1.280	1.260	1.280	1.260	1.330	91,000	116,560	1.2809	0.810	0.797	0.810	0.797	0.841	143,875	0.8101	2.40%
2022-01-07	0	1.250	1.250	1.320	1.250	1.320	449,000	577,750	1.2867	0.791	0.791	0.835	0.791	0.835	709,890	0.8139	-2.34%
2022-01-06	0	1.280	1.250	1.280	1.240	1.280	146,000	184,750	1.2654	0.810	0.791	0.810	0.784	0.810	230,833	0.8004	0.00%
2022-01-05	0	1.280	1.260	1.290	1.200	1.290	727,000	895,770	1.2321	0.810	0.797	0.816	0.759	0.816	1,149,422	0.7793	2.40%
2022-01-04	0	1.250	1.230	1.250	1.220	1.250	65,000	79,600	1.2246	0.791	0.778	0.791	0.772	0.791	102,768	0.7746	-0.79%
2022-01-03	0	1.260	1.230	1.260	-	-	0	0	-	0.797	0.778	0.797	-	-	0	-	0.00%
2021-12-31	0	1.260	1.260	1.270	1.220	1.280	2,076,000	2,557,600	1.2320	0.797	0.797	0.803	0.772	0.810	3,282,255	0.7792	0.00%
2021-12-30	0	1.260	1.250	1.270	1.210	1.260	2,075,000	2,543,110	1.2256	0.797	0.791	0.803	0.765	0.797	3,280,674	0.7752	1.61%
2021-12-29	0	1.240	1.240	1.250	1.200	1.250	1,595,000	1,946,731	1.2205	0.784	0.784	0.791	0.759	0.791	2,521,771	0.7720	0.81%
2021-12-28	0	1.230	1.220	1.230	1.200	1.230	1,232,000	1,495,950	1.2142	0.778	0.772	0.778	0.759	0.778	1,947,851	0.7680	0.00%
2021-12-24	0	1.230	1.200	1.230	1.200	1.230	1,008,000	1,215,610	1.2060	0.778	0.759	0.778	0.759	0.778	1,593,696	0.7628	-0.81%
2021-12-23	0	1.240	1.240	1.250	1.180	1.250	168,000	202,540	1.2056	0.784	0.784	0.791	0.746	0.791	265,616	0.7625	5.08%
2021-12-22	0	1.180	1.170	1.220	1.180	1.230	213,000	256,250	1.2031	0.746	0.740	0.772	0.746	0.778	336,763	0.7609	-4.07%
2021-12-21	0	1.230	1.210	1.230	1.200	1.230	162,000	195,690	1.2080	0.778	0.765	0.778	0.759	0.778	256,130	0.7640	1.65%
2021-12-20	0	1.210	1.200	1.210	1.200	1.220	270,557	327,419	1.2102	0.765	0.759	0.765	0.759	0.772	427,764	0.7654	-0.82%
2021-12-17	0	1.220	1.210	1.220	1.220	1.240	3,853,000	4,785,988	1.2421	0.772	0.765	0.772	0.772	0.784	6,091,777	0.7856	-0.81%
2021-12-16	0	1.230	1.230	1.260	1.230	1.290	60,000	74,580	1.2430	0.778	0.778	0.797	0.778	0.816	94,863	0.7862	0.00%
2021-12-15	0	1.230	1.230	1.250	1.230	1.330	942,000	1,229,080	1.3048	0.778	0.778	0.791	0.778	0.841	1,489,347	0.8252	-3.91%
2021-12-14	0	1.280	1.280	1.360	1.210	1.400	2,699,000	3,355,480	1.2432	0.810	0.810	0.860	0.765	0.885	4,267,248	0.7863	4.92%
2021-12-13	0	1.220	1.220	1.230	1.220	1.260	669,000	826,350	1.2352	0.772	0.772	0.778	0.772	0.797	1,057,721	0.7813	-3.17%
2021-12-10	0	1.260	1.230	1.260	1.230	1.260	356,000	439,310	1.2340	0.797	0.778	0.797	0.778	0.797	562,853	0.7805	0.80%
2021-12-09	0	1.250	1.230	1.250	1.220	1.250	100,000	124,160	1.2416	0.791	0.778	0.791	0.772	0.791	158,105	0.7853	0.81%
2021-12-08	0	1.240	1.230	1.250	1.230	1.250	291,000	359,620	1.2358	0.784	0.778	0.791	0.778	0.791	460,085	0.7816	-0.80%
2021-12-07	0	1.250	1.230	1.250	1.230	1.260	76,000	93,580	1.2313	0.791	0.778	0.791	0.778	0.797	120,160	0.7788	0.00%
2021-12-06	0	1.250	1.230	1.260	1.210	1.250	131,000	162,240	1.2385	0.791	0.778	0.797	0.765	0.791	207,117	0.7833	0.00%
2021-12-03	0	1.250	1.240	1.250	1.220	1.250	138,000	169,960	1.2316	0.791	0.784	0.791	0.772	0.791	218,185	0.7790	1.63%
2021-12-02	0	1.230	1.230	1.250	1.230	1.250	302,000	372,640	1.2339	0.778	0.778	0.791	0.778	0.791	477,476	0.7804	-0.81%
2021-12-01	0	1.240	1.240	1.260	1.220	1.270	780,000	966,970	1.2397	0.784	0.784	0.797	0.772	0.803	1,233,217	0.7841	-3.88%
2021-11-30	0	1.290	1.250	1.320	1.240	1.290	572,000	716,990	1.2535	0.816	0.791	0.835	0.784	0.816	904,359	0.7928	0.00%
2021-11-29	0	1.290	1.260	1.290	1.250	1.290	177,000	223,140	1.2607	0.816	0.797	0.816	0.791	0.816	279,845	0.7974	1.57%
2021-11-26	0	1.270	1.250	1.270	1.250	1.300	274,000	344,080	1.2558	0.803	0.791	0.803	0.791	0.822	433,207	0.7943	0.00%
2021-11-25	0	1.270	1.270	1.290	1.270	1.300	242,000	309,150	1.2775	0.803	0.803	0.816	0.803	0.822	382,614	0.8080	-0.78%
2021-11-24	0	1.280	1.270	1.310	1.280	1.310	225,000	290,280	1.2901	0.810	0.803	0.829	0.810	0.829	355,736	0.8160	0.00%
2021-11-23	0	1.280	1.250	1.280	1.240	1.280	268,000	336,790	1.2567	0.810	0.791	0.810	0.784	0.810	423,721	0.7948	0.00%
2021-11-22	0	1.280	1.250	1.280	1.230	1.280	368,000	458,090	1.2448	0.810	0.791	0.810	0.778	0.810	581,826	0.7873	0.79%
2021-11-19	0	1.270	1.270	1.290	1.260	1.320	142,000	181,200	1.2761	0.803	0.803	0.816	0.797	0.835	224,509	0.8071	-1.55%
2021-11-18	0	1.290	1.290	1.300	1.250	1.300	199,000	253,650	1.2746	0.816	0.816	0.822	0.791	0.822	314,628	0.8062	-1.53%
2021-11-17	0	1.310	1.310	1.330	1.250	1.310	229,000	292,580	1.2776	0.829	0.829	0.841	0.791	0.829	362,060	0.8081	2.34%
2021-11-16	0	1.280	1.240	1.280	1.250	1.280	798,000	1,016,560	1.2739	0.810	0.784	0.810	0.791	0.810	1,261,676	0.8057	0.00%
2021-11-15	0	1.280	1.260	1.280	1.250	1.280	41,000	51,840	1.2644	0.810	0.797	0.810	0.791	0.810	64,823	0.7997	0.00%
2021-11-12	0	1.280	1.250	1.280	1.230	1.280	298,000	372,270	1.2492	0.810	0.791	0.810	0.778	0.810	471,152	0.7901	0.00%
2021-11-11	0	1.280	1.260	1.280	1.220	1.280	333,000	413,990	1.2432	0.810	0.797	0.810	0.772	0.810	526,489	0.7863	0.79%
2021-11-10	0	1.270	1.270	1.310	1.260	1.310	137,000	175,640	1.2820	0.803	0.803	0.829	0.797	0.829	216,604	0.8109	-1.55%
2021-11-09	0	1.290	1.250	1.290	1.250	1.290	434,000	548,700	1.2643	0.816	0.791	0.816	0.791	0.816	686,175	0.7997	0.00%
2021-11-08	0	1.290	1.290	1.300	1.280	1.300	772,000	998,580	1.2935	0.816	0.816	0.822	0.810	0.822	1,220,569	0.8181	-1.53%
2021-11-05	0	1.310	1.280	1.320	1.280	1.310	160,000	206,130	1.2883	0.829	0.810	0.835	0.810	0.829	252,968	0.8148	-0.76%
2021-11-04	0	1.320	1.320	1.330	1.250	1.330	261,000	344,090	1.3184	0.835	0.835	0.841	0.791	0.841	412,653	0.8338	0.00%
2021-11-03	0	1.320	1.300	1.320	1.300	1.330	239,000	315,180	1.3187	0.835	0.822	0.835	0.822	0.841	377,870	0.8341	-0.75%
2021-11-02	0	1.330	1.310	1.330	1.300	1.330	683,000	904,510	1.3243	0.841	0.829	0.841	0.822	0.841	1,079,856	0.8376	0.00%
2021-11-01	0	1.330	1.360	1.380	1.330	1.350	254,000	341,600	1.3449	0.841	0.860	0.873	0.841	0.854	401,586	0.8506	-1.48%
2021-10-29	0	1.350	1.350	1.380	1.340	1.380	47,000	63,990	1.3615	0.854	0.854	0.873	0.848	0.873	74,309	0.8611	0.00%
2021-10-28	0	1.350	1.360	1.380	1.350	1.350	81,000	109,310	1.3495	0.854	0.860	0.873	0.854	0.854	128,065	0.8536	0.75%
2021-10-27	0	1.340	1.320	1.350	1.320	1.350	200,000	268,340	1.3417	0.848	0.835	0.854	0.835	0.854	316,210	0.8486	0.75%
2021-10-26	0	1.330	1.320	1.350	1.320	1.350	7,000	9,360	1.3371	0.841	0.835	0.854	0.835	0.854	11,067	0.8457	-1.48%
2021-10-25	0	1.350	1.330	1.360	1.320	1.370	3,000	4,050	1.3500	0.854	0.841	0.860	0.835	0.867	4,743	0.8539	-2.17%
2021-10-22	0	1.380	1.320	1.380	1.330	1.380	164,000	223,120	1.3605	0.873	0.835	0.873	0.841	0.873	259,292	0.8605	3.76%
2021-10-21	0	1.330	1.330	1.400	1.320	1.380	534,000	727,260	1.3619	0.841	0.841	0.885	0.835	0.873	844,279	0.8614	-1.48%
2021-10-20	0	1.350	1.350	1.390	1.350	1.390	188,000	257,430	1.3693	0.854	0.854	0.879	0.854	0.879	297,237	0.8661	-1.46%
2021-10-19	0	1.370	1.370	1.380	1.370	1.390	68,000	93,560	1.3759	0.867	0.867	0.873	0.867	0.879	107,511	0.8702	0.74%
2021-10-18	0	1.360	1.360	1.380	1.350	1.390	314,000	426,120	1.3571	0.860	0.860	0.873	0.854	0.879	496,449	0.8583	0.00%
2021-10-15	0	1.360	1.360	1.390	1.350	1.360	59,009	79,912	1.3542	0.860	0.860	0.879	0.854	0.860	93,296	0.8565	1.49%
2021-10-12	0	1.340	1.340	1.400	-	-	0	0	-	0.848	0.848	0.885	-	-	0	-	0.00%
2021-10-11	0	1.340	1.340	1.350	1.330	1.350	135,000	181,100	1.3415	0.848	0.848	0.854	0.841	0.854	213,441	0.8485	-0.74%
2021-10-08	0	1.350	1.350	1.380	1.330	1.360	8,000	10,780	1.3475	0.854	0.854	0.873	0.841	0.860	12,648	0.8523	-0.74%
2021-10-07	0	1.360	1.330	1.400	1.360	1.370	25,000	34,200	1.3680	0.860	0.841	0.885	0.860	0.867	39,526	0.8652	-0.73%
2021-10-06	0	1.370	1.340	1.370	-	-	0	0	-	0.867	0.848	0.867	-	-	0	-	-1.44%
2021-10-05	0	1.390	1.350	1.400	1.340	1.420	90,000	123,100	1.3678	0.879	0.854	0.885	0.848	0.898	142,294	0.8651	2.21%
2021-10-04	0	1.360	1.340	1.370	1.330	1.380	48,000	65,620	1.3671	0.860	0.848	0.867	0.841	0.873	75,890	0.8647	1.49%
2021-09-30	0	1.340	1.320	1.340	1.320	1.370	69,000	91,660	1.3284	0.848	0.835	0.848	0.835	0.867	109,092	0.8402	-1.47%
2021-09-29	0	1.360	1.330	1.380	1.350	1.370	64,000	86,420	1.3503	0.860	0.841	0.873	0.854	0.867	101,187	0.8541	-0.73%
2021-09-28	0	1.370	1.350	1.390	1.350	1.370	111,000	150,310	1.3541	0.867	0.854	0.879	0.854	0.867	175,496	0.8565	-0.72%
2021-09-27	0	1.380	1.350	1.380	1.350	1.400	315,000	429,640	1.3639	0.873	0.854	0.873	0.854	0.885	498,030	0.8627	-1.43%
2021-09-24	0	1.400	1.360	1.400	1.340	1.440	64,000	87,850	1.3727	0.885	0.860	0.885	0.848	0.911	101,187	0.8682	-0.71%
2021-09-23	0	1.410	1.350	1.410	1.310	1.410	124,000	166,910	1.3460	0.892	0.854	0.892	0.829	0.892	196,050	0.8514	6.02%
2021-09-21	0	1.330	1.300	1.360	1.290	1.360	234,000	304,250	1.3002	0.841	0.822	0.860	0.816	0.860	369,965	0.8224	2.62%
2021-09-20	0	1.320	1.320	1.350	1.320	1.350	182,000	241,260	1.3256	0.820	0.820	0.838	0.820	0.838	293,079	0.8232	-2.22%
2021-09-17	0	1.350	1.340	1.350	1.320	1.370	479,000	643,350	1.3431	0.838	0.832	0.838	0.820	0.851	771,346	0.8341	-1.46%
2021-09-16	0	1.370	1.370	1.430	1.330	1.430	237,000	324,720	1.3701	0.851	0.851	0.888	0.826	0.888	381,647	0.8508	0.74%
2021-09-15	0	1.360	1.340	1.370	1.330	1.380	435,000	592,980	1.3632	0.845	0.832	0.851	0.826	0.857	700,492	0.8465	-0.73%
2021-09-14	0	1.370	1.370	1.400	1.370	1.380	103,000	141,860	1.3773	0.851	0.851	0.869	0.851	0.857	165,864	0.8553	-0.72%
2021-09-13	0	1.380	1.370	1.390	1.370	1.400	107,000	148,140	1.3845	0.857	0.851	0.863	0.851	0.869	172,305	0.8598	-1.43%
2021-09-10	0	1.400	1.400	1.440	1.400	1.430	91,000	128,630	1.4135	0.869	0.869	0.894	0.869	0.888	146,540	0.8778	0.00%
2021-09-09	0	1.400	1.370	1.400	1.350	1.420	1,533,000	2,122,010	1.3842	0.869	0.851	0.869	0.838	0.882	2,468,630	0.8596	1.45%
2021-09-08	0	1.380	1.380	1.400	1.360	1.400	172,000	237,080	1.3784	0.857	0.857	0.869	0.845	0.869	276,976	0.8560	0.00%
2021-09-07	0	1.380	1.380	1.410	1.350	1.400	553,000	759,500	1.3734	0.857	0.857	0.876	0.838	0.869	890,510	0.8529	2.22%
2021-09-06	0	1.350	1.350	1.380	1.340	1.370	50,000	67,220	1.3444	0.838	0.838	0.857	0.832	0.851	80,516	0.8349	-1.46%
2021-09-03	0	1.370	1.350	1.370	1.340	1.390	260,000	355,340	1.3667	0.851	0.838	0.851	0.832	0.863	418,685	0.8487	0.00%
2021-09-02	0	1.370	1.350	1.380	1.340	1.430	93,000	127,580	1.3718	0.851	0.838	0.857	0.832	0.888	149,760	0.8519	0.00%
2021-09-01	0	1.370	1.340	1.370	1.340	1.370	51,000	69,410	1.3610	0.851	0.832	0.851	0.832	0.851	82,127	0.8452	3.01%
2021-08-31	0	1.330	1.330	1.370	1.320	1.380	1,190,000	1,595,980	1.3412	0.826	0.826	0.851	0.820	0.857	1,916,288	0.8328	-2.92%
2021-08-30	0	1.370	1.350	1.370	-	-	0	0	-	0.851	0.838	0.851	-	-	0	-	-1.44%
2021-08-27	0	1.390	1.370	1.400	1.330	1.460	157,000	215,520	1.3727	0.863	0.851	0.869	0.826	0.907	252,821	0.8525	1.46%
2021-08-26	0	1.370	1.360	1.370	1.330	1.370	206,000	277,790	1.3485	0.851	0.845	0.851	0.826	0.851	331,727	0.8374	0.74%
2021-08-25	0	1.360	1.360	1.370	1.300	1.380	511,000	688,840	1.3480	0.845	0.845	0.851	0.807	0.857	822,877	0.8371	-0.73%
2021-08-24	0	1.370	1.360	1.370	1.330	1.390	708,000	960,000	1.3559	0.851	0.845	0.851	0.826	0.863	1,140,111	0.8420	2.24%
2021-08-23	0	1.340	1.340	1.370	1.330	1.410	422,000	573,200	1.3583	0.832	0.832	0.851	0.826	0.876	679,558	0.8435	-2.19%
2021-08-20	0	1.370	1.340	1.370	1.320	1.410	1,220,000	1,662,500	1.3627	0.851	0.832	0.851	0.820	0.876	1,964,598	0.8462	-1.44%
2021-08-19	0	1.390	1.370	1.390	1.360	1.420	379,000	526,720	1.3898	0.863	0.851	0.863	0.845	0.882	610,314	0.8630	0.72%
2021-08-18	0	1.380	1.380	1.410	1.380	1.430	133,000	186,780	1.4044	0.857	0.857	0.876	0.857	0.888	214,173	0.8721	-0.72%
2021-08-17	0	1.390	1.380	1.400	1.370	1.440	1,095,363	1,533,343	1.3998	0.863	0.857	0.869	0.851	0.894	1,763,892	0.8693	-3.47%
2021-08-16	0	1.440	1.420	1.440	1.380	1.500	977,000	1,403,430	1.4365	0.894	0.882	0.894	0.857	0.931	1,573,289	0.8920	2.13%
2021-08-13	0	1.410	1.390	1.410	1.380	1.410	282,000	394,660	1.3995	0.876	0.863	0.876	0.857	0.876	454,112	0.8691	1.44%
2021-08-12	0	1.390	1.390	1.410	1.380	1.400	820,000	1,140,340	1.3907	0.863	0.863	0.876	0.857	0.869	1,320,468	0.8636	0.00%
2021-08-11	0	1.390	1.380	1.420	1.380	1.420	740,000	1,037,350	1.4018	0.863	0.857	0.882	0.857	0.882	1,191,641	0.8705	-0.71%
2021-08-10	0	1.400	1.400	1.420	1.360	1.410	192,000	268,280	1.3973	0.869	0.869	0.882	0.845	0.876	309,183	0.8677	2.94%
2021-08-09	0	1.360	1.360	1.390	1.360	1.430	253,000	347,120	1.3720	0.845	0.845	0.863	0.845	0.888	407,413	0.8520	0.74%
2021-08-06	0	1.350	1.350	1.360	1.340	1.390	160,000	218,750	1.3672	0.838	0.838	0.845	0.832	0.863	257,652	0.8490	0.00%
2021-08-05	0	1.350	1.350	1.380	1.350	1.370	36,000	49,280	1.3689	0.838	0.838	0.857	0.838	0.851	57,972	0.8501	-2.88%
2021-08-04	0	1.390	1.380	1.420	1.370	1.420	151,000	211,460	1.4004	0.863	0.857	0.882	0.851	0.882	243,159	0.8696	0.00%
2021-08-03	0	1.390	1.390	1.420	1.380	1.420	3,000	4,210	1.4033	0.863	0.863	0.882	0.857	0.882	4,831	0.8715	1.46%
2021-08-02	0	1.370	1.410	1.420	1.370	1.440	679,000	951,918	1.4019	0.851	0.876	0.882	0.851	0.894	1,093,412	0.8706	-4.20%
2021-07-30	0	1.430	1.410	1.430	1.320	1.430	353,000	489,390	1.3864	0.888	0.876	0.888	0.820	0.888	568,445	0.8609	0.00%
2021-07-29	0	1.430	1.420	1.430	1.360	1.480	239,000	336,810	1.4092	0.888	0.882	0.888	0.845	0.919	384,868	0.8751	4.38%
2021-07-28	0	1.370	1.350	1.370	1.290	1.400	556,765	745,042	1.3382	0.851	0.838	0.851	0.801	0.869	896,573	0.8310	1.48%
2021-07-27	0	1.350	1.330	1.350	1.230	1.440	3,382,000	4,483,920	1.3258	0.838	0.826	0.838	0.764	0.894	5,446,124	0.8233	-2.88%
2021-07-26	0	1.390	1.360	1.400	1.350	1.450	1,928,000	2,720,350	1.4110	0.863	0.845	0.869	0.838	0.900	3,104,709	0.8762	-5.44%
2021-07-23	0	1.470	1.440	1.470	1.440	1.480	557,000	815,670	1.4644	0.913	0.894	0.913	0.894	0.919	896,952	0.9094	-1.34%
2021-07-22	0	1.490	1.480	1.490	1.450	1.500	206,000	301,200	1.4621	0.925	0.919	0.925	0.900	0.931	331,727	0.9080	2.05%
2021-07-21	0	1.460	1.460	1.500	1.460	1.500	163,000	240,470	1.4753	0.907	0.907	0.931	0.907	0.931	262,483	0.9161	-3.31%
2021-07-20	0	1.510	1.510	1.520	1.470	1.580	567,000	856,990	1.5114	0.938	0.938	0.944	0.913	0.981	913,055	0.9386	-0.66%
2021-07-19	0	1.520	1.520	1.530	1.450	1.580	2,192,000	3,310,380	1.5102	0.944	0.944	0.950	0.900	0.981	3,529,835	0.9378	-4.40%
2021-07-16	0	1.590	1.580	1.590	1.540	1.600	352,000	554,920	1.5765	0.987	0.981	0.987	0.956	0.994	566,835	0.9790	2.58%
2021-07-15	0	1.550	1.530	1.550	1.530	1.600	734,000	1,138,330	1.5509	0.963	0.950	0.963	0.950	0.994	1,181,980	0.9631	-3.13%
2021-07-14	0	1.600	1.600	1.630	1.560	1.620	1,046,000	1,682,520	1.6085	0.994	0.994	1.012	0.969	1.006	1,684,401	0.9989	-1.23%
2021-07-13	0	1.620	1.600	1.620	1.600	1.630	137,000	222,170	1.6217	1.006	0.994	1.006	0.994	1.012	220,615	1.0070	0.62%
2021-07-12	0	1.610	1.600	1.610	1.560	1.620	465,000	738,530	1.5882	1.000	0.994	1.000	0.969	1.006	748,802	0.9863	-0.62%
2021-07-09	0	1.620	1.610	1.620	1.580	1.650	1,581,000	2,544,370	1.6093	1.006	1.000	1.006	0.981	1.025	2,545,926	0.9994	-2.41%
2021-07-08	0	1.660	1.660	1.670	1.660	1.760	2,411,000	4,141,860	1.7179	1.031	1.031	1.037	1.031	1.093	3,882,497	1.0668	-5.68%
2021-07-07	0	1.760	1.750	1.760	1.730	1.780	2,015,000	3,508,810	1.7413	1.093	1.087	1.093	1.074	1.105	3,244,808	1.0814	-0.56%
2021-07-06	0	1.770	1.770	1.790	1.750	1.790	1,117,000	1,982,640	1.7750	1.099	1.099	1.112	1.087	1.112	1,798,735	1.1022	-0.56%
2021-07-05	0	1.780	1.750	1.780	1.760	1.830	3,759,000	6,721,620	1.7881	1.105	1.087	1.105	1.093	1.136	6,053,217	1.1104	0.56%
2021-07-02	0	1.770	1.770	1.800	1.750	1.800	13,785,000	24,596,550	1.7843	1.099	1.099	1.118	1.087	1.118	22,198,349	1.1080	-0.56%
2021-06-30	0	1.780	1.780	1.820	1.750	1.850	1,712,000	3,063,530	1.7894	1.105	1.105	1.130	1.087	1.149	2,756,879	1.1112	1.71%
2021-06-29	0	1.750	1.740	1.750	1.720	1.750	1,726,000	2,990,430	1.7326	1.087	1.081	1.087	1.068	1.087	2,779,423	1.0759	0.00%
2021-06-28	0	1.750	1.730	1.750	1.690	1.750	638,000	1,093,610	1.7141	1.087	1.074	1.087	1.049	1.087	1,027,388	1.0645	0.57%
2021-06-25	0	1.740	1.720	1.740	1.640	1.750	1,112,000	1,897,120	1.7060	1.081	1.068	1.081	1.018	1.087	1,790,683	1.0594	0.58%
2021-06-24	0	1.730	1.700	1.730	1.690	1.760	1,663,000	2,839,430	1.7074	1.074	1.056	1.074	1.049	1.093	2,677,973	1.0603	0.58%
2021-06-23	0	1.720	1.690	1.720	1.680	1.740	195,000	332,250	1.7038	1.068	1.049	1.068	1.043	1.081	314,014	1.0581	1.18%
2021-06-22	0	1.700	1.700	1.710	1.660	1.730	1,015,000	1,724,390	1.6989	1.056	1.056	1.062	1.031	1.074	1,634,481	1.0550	4.29%
2021-06-21	0	1.630	1.610	1.630	1.510	1.630	1,473,735	2,337,955	1.5864	1.012	1.000	1.012	0.938	1.012	2,373,194	0.9852	2.52%
2021-06-18	0	1.590	1.570	1.590	1.560	1.650	271,000	432,870	1.5973	0.987	0.975	0.987	0.969	1.025	436,398	0.9919	-0.62%
2021-06-17	0	1.600	1.610	1.620	1.510	1.600	1,428,000	2,247,890	1.5742	0.994	1.000	1.006	0.938	0.994	2,299,546	0.9775	5.26%
2021-06-16	0	1.520	1.500	1.520	1.500	1.520	582,000	874,450	1.5025	0.944	0.931	0.944	0.931	0.944	937,210	0.9330	0.66%
2021-06-15	0	1.510	1.490	1.510	1.480	1.510	939,000	1,396,350	1.4871	0.938	0.925	0.938	0.919	0.938	1,512,096	0.9235	2.72%
2021-06-11	0	1.470	1.460	1.480	1.460	1.490	257,000	379,980	1.4785	0.913	0.907	0.919	0.907	0.925	413,854	0.9182	0.68%
2021-06-10	0	1.460	1.460	1.470	1.440	1.490	1,441,000	2,117,260	1.4693	0.907	0.907	0.913	0.894	0.925	2,320,480	0.9124	1.39%
2021-06-09	0	1.440	1.430	1.450	1.410	1.450	1,072,000	1,537,520	1.4343	0.894	0.888	0.900	0.876	0.900	1,726,270	0.8907	0.00%
2021-06-08	0	1.440	1.440	1.460	1.380	1.460	680,000	965,080	1.4192	0.894	0.894	0.907	0.857	0.907	1,095,022	0.8813	0.00%
2021-06-07	0	1.440	1.420	1.440	1.410	1.450	208,000	296,740	1.4266	0.894	0.882	0.894	0.876	0.900	334,948	0.8859	0.00%
2021-06-04	0	1.440	1.430	1.440	1.440	1.470	1,091,000	1,589,240	1.4567	0.894	0.888	0.894	0.894	0.913	1,756,866	0.9046	-1.37%
2021-06-03	0	1.460	1.430	1.460	1.430	1.470	1,291,000	1,874,590	1.4520	0.907	0.888	0.907	0.888	0.913	2,078,931	0.9017	0.00%
2021-06-02	0	1.460	1.430	1.460	1.410	1.470	692,000	1,004,770	1.4520	0.907	0.888	0.907	0.876	0.913	1,114,346	0.9017	0.69%
2021-06-01	0	1.450	1.440	1.450	1.400	1.480	1,136,000	1,651,970	1.4542	0.900	0.894	0.900	0.869	0.919	1,829,331	0.9030	1.40%
2021-05-31	0	1.430	1.400	1.430	1.390	1.450	564,000	797,700	1.4144	0.888	0.869	0.888	0.863	0.900	908,224	0.8783	-1.38%
2021-05-28	0	1.450	1.430	1.450	1.400	1.460	1,357,000	1,926,810	1.4199	0.900	0.888	0.900	0.869	0.907	2,185,213	0.8817	0.69%
2021-05-27	0	1.440	1.420	1.440	1.360	1.440	686,000	963,880	1.4051	0.894	0.882	0.894	0.845	0.894	1,104,684	0.8725	5.88%
2021-05-26	0	1.360	1.350	1.390	1.330	1.430	1,826,000	2,508,120	1.3736	0.845	0.838	0.863	0.826	0.888	2,940,456	0.8530	0.00%
2021-05-25	0	1.360	1.340	1.360	1.280	1.360	2,120,001	2,768,341	1.3058	0.845	0.832	0.845	0.795	0.845	3,413,893	0.8109	6.67%
2021-05-24	0	1.370	1.370	1.380	1.360	1.380	243,000	332,290	1.3674	0.792	0.792	0.798	0.786	0.798	420,466	0.7903	0.00%
2021-05-21	0	1.370	1.360	1.370	1.360	1.370	177,000	242,180	1.3682	0.792	0.786	0.792	0.786	0.792	306,265	0.7908	0.00%
2021-05-20	0	1.370	1.360	1.370	1.350	1.380	914,000	1,254,270	1.3723	0.792	0.786	0.792	0.780	0.798	1,581,505	0.7931	0.00%
2021-05-18	0	1.370	1.350	1.370	1.330	1.370	321,000	434,200	1.3526	0.792	0.780	0.792	0.769	0.792	555,430	0.7817	0.74%
2021-05-17	0	1.360	1.330	1.360	1.310	1.360	501,000	666,160	1.3297	0.786	0.769	0.786	0.757	0.786	866,886	0.7685	0.00%
2021-05-14	0	1.360	1.330	1.360	1.320	1.360	285,000	381,800	1.3396	0.786	0.769	0.786	0.763	0.786	493,139	0.7742	3.03%
2021-05-13	0	1.320	1.320	1.340	1.320	1.350	206,000	274,830	1.3341	0.763	0.763	0.774	0.763	0.780	356,444	0.7710	-2.94%
2021-05-12	0	1.360	1.340	1.360	1.330	1.360	373,000	499,090	1.3380	0.786	0.774	0.786	0.769	0.786	645,406	0.7733	2.26%
2021-05-11	0	1.330	1.330	1.340	1.330	1.350	393,000	525,010	1.3359	0.769	0.769	0.774	0.769	0.780	680,012	0.7721	-2.21%
2021-05-10	0	1.360	1.360	1.390	1.350	1.410	1,020,000	1,395,840	1.3685	0.786	0.786	0.803	0.780	0.815	1,764,918	0.7909	-3.55%
2021-05-07	0	1.410	1.390	1.410	1.390	1.410	449,000	629,240	1.4014	0.815	0.803	0.815	0.803	0.815	776,910	0.8099	0.71%
2021-05-06	0	1.400	1.380	1.410	1.380	1.410	372,000	520,380	1.3989	0.809	0.798	0.815	0.798	0.815	643,676	0.8085	0.72%
2021-05-05	0	1.390	1.390	1.410	1.390	1.410	210,000	293,610	1.3981	0.803	0.803	0.815	0.803	0.815	363,365	0.8080	0.72%
2021-05-04	0	1.380	1.400	1.410	1.360	1.400	931,000	1,284,780	1.3800	0.798	0.809	0.815	0.786	0.809	1,610,920	0.7975	1.47%
2021-05-03	0	1.360	1.350	1.360	1.340	1.360	238,000	323,640	1.3598	0.786	0.780	0.786	0.774	0.786	411,814	0.7859	0.00%
2021-04-30	0	1.360	1.320	1.360	1.300	1.360	598,000	798,570	1.3354	0.786	0.763	0.786	0.751	0.786	1,034,726	0.7718	0.00%
2021-04-29	0	1.360	1.350	1.360	1.320	1.360	458,000	616,340	1.3457	0.786	0.780	0.786	0.763	0.786	792,483	0.7777	0.74%
2021-04-28	0	1.350	1.350	1.360	1.320	1.350	458,000	618,230	1.3498	0.780	0.780	0.786	0.763	0.780	792,483	0.7801	0.75%
2021-04-27	0	1.340	1.320	1.340	1.290	1.350	272,000	358,170	1.3168	0.774	0.763	0.774	0.746	0.780	470,645	0.7610	1.52%
2021-04-26	0	1.320	1.320	1.350	1.280	1.340	963,000	1,266,930	1.3156	0.763	0.763	0.780	0.740	0.774	1,666,290	0.7603	-0.75%
2021-04-23	0	1.330	1.330	1.350	1.310	1.350	313,000	412,200	1.3169	0.769	0.769	0.780	0.757	0.780	541,587	0.7611	1.53%
2021-04-22	0	1.310	1.310	1.320	1.300	1.330	731,000	964,500	1.3194	0.757	0.757	0.763	0.751	0.769	1,264,858	0.7625	-0.76%
2021-04-21	0	1.320	1.320	1.340	1.320	1.360	276,000	370,690	1.3431	0.763	0.763	0.774	0.763	0.786	477,566	0.7762	-2.22%
2021-04-20	0	1.350	1.350	1.360	1.320	1.370	822,000	1,103,000	1.3418	0.780	0.780	0.786	0.763	0.792	1,422,316	0.7755	-2.88%
2021-04-19	0	1.390	1.380	1.390	1.360	1.390	812,000	1,119,880	1.3792	0.803	0.798	0.803	0.786	0.803	1,405,013	0.7971	0.72%
2021-04-16	0	1.380	1.370	1.380	1.360	1.390	825,000	1,135,880	1.3768	0.798	0.792	0.798	0.786	0.803	1,427,507	0.7957	1.47%
2021-04-15	0	1.360	1.340	1.360	1.310	1.360	838,000	1,129,470	1.3478	0.786	0.774	0.786	0.757	0.786	1,450,001	0.7789	1.49%
2021-04-14	0	1.340	1.330	1.340	1.330	1.350	517,000	693,890	1.3421	0.774	0.769	0.774	0.769	0.780	894,571	0.7757	0.75%
2021-04-13	0	1.330	1.310	1.330	1.300	1.330	544,000	722,470	1.3281	0.769	0.757	0.769	0.751	0.769	941,289	0.7675	1.53%
2021-04-12	0	1.310	1.300	1.310	1.300	1.350	1,851,000	2,435,820	1.3159	0.757	0.751	0.757	0.751	0.780	3,202,806	0.7605	0.77%
2021-04-09	0	1.300	1.290	1.300	1.290	1.340	1,543,000	2,006,490	1.3004	0.751	0.746	0.751	0.746	0.774	2,669,871	0.7515	0.00%
2021-04-08	0	1.300	1.290	1.300	1.250	1.300	694,000	895,880	1.2909	0.751	0.746	0.751	0.722	0.751	1,200,836	0.7460	2.36%
2021-04-07	0	1.270	1.250	1.270	1.230	1.330	2,832,000	3,585,620	1.2661	0.734	0.722	0.734	0.711	0.769	4,900,242	0.7317	-1.55%
2021-04-01	0	1.290	1.270	1.290	1.270	1.300	778,000	1,002,755	1.2889	0.746	0.734	0.746	0.734	0.751	1,346,182	0.7449	0.78%
2021-03-31	0	1.280	1.280	1.290	1.280	1.330	1,862,000	2,418,230	1.2987	0.740	0.740	0.746	0.740	0.769	3,221,840	0.7506	-3.03%
2021-03-30	0	1.320	1.300	1.320	1.280	1.330	1,088,000	1,419,200	1.3044	0.763	0.751	0.763	0.740	0.769	1,882,579	0.7539	3.13%
2021-03-29	0	1.280	1.260	1.280	1.220	1.300	1,510,000	1,910,140	1.2650	0.740	0.728	0.740	0.705	0.751	2,612,770	0.7311	8.47%
2021-03-26	0	1.180	1.170	1.190	1.160	1.200	2,852,000	3,367,550	1.1808	0.682	0.676	0.688	0.670	0.694	4,934,848	0.6824	-1.67%
2021-03-25	0	1.200	1.190	1.200	1.190	1.230	1,805,000	2,166,880	1.2005	0.694	0.688	0.694	0.688	0.711	3,123,212	0.6938	-0.83%
2021-03-24	0	1.210	1.200	1.210	1.210	1.230	2,861,000	3,476,700	1.2152	0.699	0.694	0.699	0.699	0.711	4,950,421	0.7023	-1.63%
2021-03-23	0	1.230	1.230	1.250	1.210	1.280	1,047,000	1,291,770	1.2338	0.711	0.711	0.722	0.699	0.740	1,811,636	0.7130	-3.91%
2021-03-22	0	1.280	1.260	1.280	1.220	1.280	371,000	464,660	1.2525	0.740	0.728	0.740	0.705	0.740	641,946	0.7238	4.07%
2021-03-19	0	1.230	1.230	1.250	1.230	1.290	867,000	1,084,990	1.2514	0.711	0.711	0.722	0.711	0.746	1,500,180	0.7232	-3.91%
2021-03-18	0	1.280	1.270	1.280	1.270	1.320	537,000	691,880	1.2884	0.740	0.734	0.740	0.734	0.763	929,177	0.7446	0.79%
2021-03-17	0	1.270	1.270	1.280	1.260	1.290	427,000	545,510	1.2775	0.734	0.734	0.740	0.728	0.746	738,843	0.7383	-1.55%
2021-03-16	0	1.290	1.280	1.290	1.260	1.300	1,793,000	2,312,150	1.2895	0.746	0.740	0.746	0.728	0.751	3,102,448	0.7453	1.57%
2021-03-15	0	1.270	1.270	1.280	1.240	1.270	638,000	800,680	1.2550	0.734	0.734	0.740	0.717	0.734	1,103,939	0.7253	1.60%
2021-03-12	0	1.250	1.250	1.260	1.250	1.270	1,477,000	1,862,190	1.2608	0.722	0.722	0.728	0.722	0.734	2,555,670	0.7287	-1.57%
2021-03-11	0	1.270	1.260	1.270	1.250	1.310	2,115,000	2,688,570	1.2712	0.734	0.728	0.734	0.722	0.757	3,659,609	0.7347	0.79%
2021-03-10	0	1.260	1.260	1.270	1.260	1.300	2,384,000	3,050,820	1.2797	0.728	0.728	0.734	0.728	0.751	4,125,062	0.7396	-2.33%
2021-03-09	0	1.290	1.290	1.300	1.290	1.350	2,459,000	3,251,800	1.3224	0.746	0.746	0.751	0.746	0.780	4,254,836	0.7643	-1.53%
2021-03-08	0	1.310	1.310	1.320	1.290	1.380	2,450,000	3,225,450	1.3165	0.757	0.757	0.763	0.746	0.798	4,239,263	0.7609	-2.24%
2021-03-05	0	1.340	1.320	1.340	1.290	1.370	641,000	853,630	1.3317	0.774	0.763	0.774	0.746	0.792	1,109,130	0.7696	0.75%
2021-03-04	0	1.330	1.330	1.340	1.330	1.370	1,585,000	2,122,270	1.3390	0.769	0.769	0.774	0.769	0.792	2,742,544	0.7738	-2.92%
2021-03-03	0	1.370	1.360	1.370	1.360	1.390	449,000	614,850	1.3694	0.792	0.786	0.792	0.786	0.803	776,910	0.7914	-1.44%
2021-03-02	0	1.390	1.350	1.400	1.350	1.400	1,031,000	1,428,900	1.3859	0.803	0.780	0.809	0.780	0.809	1,783,951	0.8010	2.96%
2021-03-01	0	1.350	1.350	1.360	1.350	1.380	397,000	540,010	1.3602	0.780	0.780	0.786	0.780	0.798	686,934	0.7861	0.75%
2021-02-26	0	1.340	1.320	1.340	1.260	1.340	1,866,000	2,450,955	1.3135	0.774	0.763	0.774	0.728	0.774	3,228,761	0.7591	0.00%
2021-02-25	0	1.340	1.330	1.340	1.320	1.370	3,632,000	4,873,090	1.3417	0.774	0.769	0.774	0.763	0.792	6,284,491	0.7754	0.00%
2021-02-24	0	1.340	1.340	1.360	1.330	1.410	2,592,000	3,511,900	1.3549	0.774	0.774	0.786	0.769	0.815	4,484,967	0.7830	-1.47%
2021-02-23	0	1.360	1.360	1.370	1.320	1.400	2,772,010	3,760,373	1.3566	0.786	0.786	0.792	0.763	0.809	4,796,441	0.7840	3.03%
2021-02-22	0	1.320	1.320	1.350	1.320	1.400	1,765,000	2,374,500	1.3453	0.763	0.763	0.780	0.763	0.809	3,054,000	0.7775	-4.35%
2021-02-19	0	1.380	1.370	1.390	1.300	1.420	1,832,000	2,509,400	1.3698	0.798	0.792	0.803	0.751	0.821	3,169,931	0.7916	-0.72%
2021-02-18	0	1.390	1.360	1.390	1.330	1.390	2,217,000	3,021,310	1.3628	0.803	0.786	0.803	0.769	0.803	3,836,100	0.7876	0.00%
2021-02-17	0	1.390	1.360	1.390	1.320	1.410	4,523,000	6,233,860	1.3783	0.803	0.786	0.803	0.763	0.815	7,826,199	0.7965	2.21%
2021-02-16	0	1.360	1.330	1.360	1.240	1.460	10,468,000	14,014,640	1.3388	0.786	0.769	0.786	0.717	0.844	18,112,900	0.7737	10.57%
2021-02-11	0	1.230	1.230	1.250	1.230	1.260	1,191,009	1,481,780	1.2441	0.711	0.711	0.722	0.711	0.728	2,060,816	0.7190	0.00%
2021-02-10	0	1.230	1.230	1.250	1.230	1.260	1,206,000	1,504,410	1.2474	0.711	0.711	0.722	0.711	0.728	2,086,756	0.7209	-1.60%
2021-02-09	0	1.250	1.240	1.250	1.200	1.260	1,520,000	1,896,390	1.2476	0.722	0.717	0.722	0.694	0.728	2,630,073	0.7210	2.46%
2021-02-08	0	1.220	1.200	1.220	1.200	1.250	2,938,000	3,559,410	1.2115	0.705	0.694	0.705	0.694	0.722	5,083,655	0.7002	0.83%
2021-02-05	0	1.210	1.210	1.250	1.210	1.310	778,000	970,320	1.2472	0.699	0.699	0.722	0.699	0.757	1,346,182	0.7208	-4.72%
2021-02-04	0	1.270	1.270	1.280	1.230	1.300	2,417,000	3,117,780	1.2899	0.734	0.734	0.740	0.711	0.751	4,182,163	0.7455	1.60%
2021-02-03	0	1.250	1.240	1.250	1.210	1.270	2,735,000	3,452,730	1.2624	0.722	0.717	0.722	0.699	0.734	4,732,402	0.7296	3.31%
2021-02-02	0	1.210	1.200	1.220	1.210	1.230	163,000	198,830	1.2198	0.699	0.694	0.705	0.699	0.711	282,041	0.7050	-0.82%
2021-02-01	0	1.220	1.210	1.220	1.160	1.220	236,833	284,794	1.2025	0.705	0.699	0.705	0.670	0.705	409,795	0.6950	1.67%
2021-01-29	0	1.200	1.200	1.220	1.200	1.230	903,000	1,097,510	1.2154	0.694	0.694	0.705	0.694	0.711	1,562,471	0.7024	-3.23%
2021-01-28	0	1.240	1.190	1.240	1.190	1.240	1,444,000	1,745,420	1.2087	0.717	0.688	0.717	0.688	0.717	2,498,570	0.6986	1.64%
2021-01-27	0	1.220	1.210	1.220	1.190	1.230	803,000	972,740	1.2114	0.705	0.699	0.705	0.688	0.711	1,389,440	0.7001	0.83%
2021-01-26	0	1.210	1.210	1.230	1.210	1.250	551,851	675,208	1.2235	0.699	0.699	0.711	0.699	0.722	954,874	0.7071	-3.20%
2021-01-25	0	1.250	1.230	1.250	1.220	1.280	972,000	1,210,850	1.2457	0.722	0.711	0.722	0.705	0.740	1,681,863	0.7199	-2.34%
2021-01-22	0	1.280	1.240	1.280	1.220	1.290	832,310	1,043,920	1.2542	0.740	0.717	0.740	0.705	0.746	1,440,156	0.7249	-0.78%
2021-01-21	0	1.290	1.280	1.290	1.240	1.310	2,268,000	2,866,290	1.2638	0.746	0.740	0.746	0.717	0.757	3,924,346	0.7304	4.88%
2021-01-20	0	1.230	1.230	1.240	1.210	1.250	728,000	906,040	1.2446	0.711	0.711	0.717	0.699	0.722	1,259,667	0.7193	1.65%
2021-01-19	0	1.210	1.200	1.220	1.180	1.250	1,852,000	2,249,110	1.2144	0.699	0.694	0.705	0.682	0.722	3,204,537	0.7019	1.68%
2021-01-18	0	1.190	1.180	1.190	1.150	1.210	1,007,000	1,178,290	1.1701	0.688	0.682	0.688	0.665	0.699	1,742,424	0.6762	0.85%
2021-01-15	0	1.180	1.160	1.180	1.140	1.190	1,067,000	1,253,640	1.1749	0.682	0.670	0.682	0.659	0.688	1,846,242	0.6790	2.61%
2021-01-14	0	1.150	1.140	1.150	1.100	1.160	1,575,000	1,775,190	1.1271	0.665	0.659	0.665	0.636	0.670	2,725,241	0.6514	1.77%
2021-01-13	0	1.130	1.130	1.150	1.130	1.200	1,407,000	1,618,740	1.1505	0.653	0.653	0.665	0.653	0.694	2,434,548	0.6649	-2.59%
2021-01-12	0	1.160	1.160	1.170	1.150	1.190	1,870,000	2,174,200	1.1627	0.670	0.670	0.676	0.665	0.688	3,235,682	0.6719	-4.13%
2021-01-11	0	1.210	1.180	1.210	1.160	1.220	1,217,000	1,452,440	1.1935	0.699	0.682	0.699	0.670	0.705	2,105,789	0.6897	1.68%
2021-01-08	0	1.190	1.190	1.220	1.180	1.230	1,817,000	2,173,160	1.1960	0.688	0.688	0.705	0.682	0.711	3,143,976	0.6912	-4.03%
2021-01-07	0	1.240	1.230	1.240	1.180	1.250	1,970,000	2,376,560	1.2064	0.717	0.711	0.717	0.682	0.722	3,408,714	0.6972	-1.59%
2021-01-06	0	1.260	1.240	1.260	1.190	1.270	1,127,375	1,383,598	1.2273	0.728	0.717	0.728	0.688	0.734	1,950,710	0.7093	4.13%
2021-01-05	0	1.210	1.210	1.230	1.190	1.310	1,865,000	2,290,340	1.2281	0.699	0.699	0.711	0.688	0.757	3,227,031	0.7097	-7.63%
2021-01-04	0	1.310	1.300	1.310	1.250	1.320	711,000	922,360	1.2973	0.757	0.751	0.757	0.722	0.763	1,230,251	0.7497	0.00%
2020-12-31	0	1.310	1.300	1.310	1.220	1.340	692,000	907,150	1.3109	0.757	0.751	0.757	0.705	0.774	1,197,376	0.7576	0.77%
2020-12-30	0	1.300	1.280	1.300	1.280	1.310	555,000	715,860	1.2898	0.751	0.740	0.751	0.740	0.757	960,323	0.7454	0.00%
2020-12-29	0	1.300	1.300	1.310	1.270	1.330	1,431,000	1,856,590	1.2974	0.751	0.751	0.757	0.734	0.769	2,476,076	0.7498	-0.76%
2020-12-28	0	1.310	1.310	1.330	1.310	1.370	962,000	1,275,400	1.3258	0.757	0.757	0.769	0.757	0.792	1,664,560	0.7662	-4.38%
2020-12-24	0	1.370	1.350	1.370	1.350	1.400	519,000	713,980	1.3757	0.792	0.780	0.792	0.780	0.809	898,032	0.7950	-0.72%
2020-12-23	0	1.380	1.370	1.380	1.310	1.390	1,108,000	1,508,880	1.3618	0.798	0.792	0.798	0.757	0.803	1,917,185	0.7870	2.99%
2020-12-22	0	1.340	1.330	1.340	1.310	1.350	460,000	608,590	1.3230	0.774	0.769	0.774	0.757	0.780	795,943	0.7646	-0.74%
2020-12-21	0	1.350	1.350	1.360	1.310	1.400	741,000	1,003,860	1.3547	0.780	0.780	0.786	0.757	0.809	1,282,161	0.7829	-3.57%
2020-12-18	0	1.400	1.400	1.420	1.390	1.450	823,000	1,165,610	1.4163	0.809	0.809	0.821	0.803	0.838	1,424,046	0.8185	-3.45%
2020-12-17	0	1.450	1.440	1.450	1.290	1.450	1,923,000	2,693,020	1.4004	0.838	0.832	0.838	0.746	0.838	3,327,389	0.8093	3.57%
2020-12-16	0	1.400	1.400	1.420	1.400	1.440	2,091,000	2,938,830	1.4055	0.809	0.809	0.821	0.809	0.832	3,618,081	0.8123	-2.78%
2020-12-15	0	1.440	1.420	1.440	1.400	1.490	2,866,808	4,122,767	1.4381	0.832	0.821	0.832	0.809	0.861	4,960,471	0.8311	-2.70%
2020-12-14	0	1.480	1.480	1.490	1.460	1.500	3,299,000	4,842,960	1.4680	0.855	0.855	0.861	0.844	0.867	5,708,297	0.8484	0.68%
2020-12-11	0	1.470	1.470	1.490	1.450	1.510	3,142,000	4,647,460	1.4791	0.850	0.850	0.861	0.838	0.873	5,436,639	0.8548	2.08%
2020-12-10	0	1.440	1.430	1.440	1.360	1.490	4,959,322	7,088,584	1.4293	0.832	0.826	0.832	0.786	0.861	8,581,172	0.8261	0.70%
2020-12-09	0	1.430	1.420	1.430	1.250	1.500	9,517,500	13,355,765	1.4033	0.826	0.821	0.826	0.722	0.867	16,468,239	0.8110	14.40%
2020-12-08	0	1.250	1.240	1.250	1.160	1.260	2,158,000	2,662,170	1.2336	0.722	0.717	0.722	0.670	0.728	3,734,012	0.7130	5.93%
2020-12-07	0	1.180	1.150	1.180	1.130	1.180	823,970	949,095	1.1519	0.682	0.665	0.682	0.653	0.682	1,425,725	0.6657	0.85%
2020-12-04	0	1.170	1.170	1.180	1.100	1.250	1,651,083	1,929,567	1.1687	0.676	0.676	0.682	0.636	0.722	2,856,888	0.6754	6.36%
2020-12-03	0	1.100	1.090	1.100	1.090	1.110	487,000	533,360	1.0952	0.636	0.630	0.636	0.630	0.642	842,662	0.6329	0.92%
2020-12-02	0	1.090	1.090	1.100	1.080	1.110	556,000	608,020	1.0936	0.630	0.630	0.636	0.624	0.642	962,053	0.6320	-0.91%
2020-12-01	0	1.100	1.090	1.100	1.060	1.110	684,580	747,473	1.0919	0.636	0.630	0.636	0.613	0.642	1,184,537	0.6310	2.80%
2020-11-30	0	1.070	1.070	1.090	1.040	1.150	1,848,000	2,013,380	1.0895	0.618	0.618	0.630	0.601	0.665	3,197,616	0.6297	-6.96%
2020-11-27	0	1.150	1.130	1.150	1.120	1.160	759,000	866,540	1.1417	0.665	0.653	0.665	0.647	0.670	1,313,306	0.6598	0.00%
2020-11-26	0	1.150	1.140	1.150	1.120	1.160	482,000	549,180	1.1394	0.665	0.659	0.665	0.647	0.670	834,010	0.6585	-0.86%
2020-11-25	0	1.160	1.160	1.180	1.130	1.200	4,825,000	5,649,890	1.1710	0.670	0.670	0.682	0.653	0.694	8,348,753	0.6767	0.00%
2020-11-24	0	1.160	1.160	1.170	1.140	1.200	5,146,000	5,960,250	1.1582	0.670	0.670	0.676	0.659	0.694	8,904,183	0.6694	0.87%
2020-11-23	0	1.150	1.140	1.150	1.110	1.150	2,650,000	3,014,370	1.1375	0.665	0.659	0.665	0.642	0.665	4,585,325	0.6574	2.68%
2020-11-20	0	1.120	1.120	1.130	1.030	1.160	9,128,000	10,178,540	1.1151	0.647	0.647	0.653	0.595	0.670	15,794,283	0.6444	3.70%
2020-11-19	0	1.080	1.080	1.090	0.930	1.150	13,436,000	14,368,500	1.0694	0.624	0.624	0.630	0.537	0.665	23,248,465	0.6180	17.39%
2020-11-18	0	0.920	0.920	0.930	0.900	0.920	6,067,000	5,527,280	0.9110	0.532	0.532	0.537	0.520	0.532	10,497,800	0.5265	2.22%
2020-11-17	0	0.900	0.900	0.910	0.900	0.950	4,446,000	4,050,270	0.9110	0.520	0.520	0.526	0.520	0.549	7,692,965	0.5265	-2.17%
2020-11-16	0	0.920	0.920	0.930	0.910	0.970	2,142,000	1,992,640	0.9303	0.532	0.532	0.537	0.526	0.561	3,706,327	0.5376	-5.15%
2020-11-13	0	0.970	0.960	0.970	0.940	0.970	395,000	379,740	0.9614	0.561	0.555	0.561	0.543	0.561	683,473	0.5556	2.11%
2020-11-12	0	0.950	0.950	0.960	0.920	0.980	854,000	813,720	0.9528	0.549	0.549	0.555	0.532	0.566	1,477,686	0.5507	3.26%
2020-11-11	0	0.920	0.920	0.930	0.910	0.940	2,727,000	2,529,740	0.9277	0.532	0.532	0.537	0.526	0.543	4,718,559	0.5361	0.00%
2020-11-10	0	0.920	0.910	0.920	0.910	0.950	2,352,000	2,185,530	0.9292	0.532	0.526	0.532	0.526	0.549	4,069,693	0.5370	2.22%
2020-11-09	0	0.900	0.900	0.910	0.890	0.940	902,000	815,570	0.9042	0.520	0.520	0.526	0.514	0.543	1,560,741	0.5226	0.00%
2020-11-06	0	0.900	0.890	0.900	0.900	0.920	1,022,000	928,180	0.9082	0.520	0.514	0.520	0.520	0.532	1,768,378	0.5249	-1.10%
2020-11-05	0	0.910	0.910	0.920	0.910	0.930	1,402,000	1,284,230	0.9160	0.526	0.526	0.532	0.526	0.537	2,425,897	0.5294	0.00%
2020-11-04	0	0.910	0.910	0.920	0.910	0.930	1,701,000	1,562,260	0.9184	0.526	0.526	0.532	0.526	0.537	2,943,260	0.5308	-1.09%
2020-11-03	0	0.920	0.920	0.940	0.920	0.940	928,000	863,550	0.9305	0.532	0.532	0.543	0.532	0.543	1,605,729	0.5378	-2.13%
2020-11-02	0	0.940	0.940	0.960	0.940	0.980	1,727,000	1,651,260	0.9561	0.543	0.543	0.555	0.543	0.566	2,988,248	0.5526	-4.08%
2020-10-30	0	0.980	0.980	1.000	0.980	1.010	371,000	366,590	0.9881	0.566	0.566	0.578	0.566	0.584	641,946	0.5711	-2.00%
2020-10-29	0	1.000	1.000	1.010	0.980	1.000	1,771,000	1,758,810	0.9931	0.578	0.578	0.584	0.566	0.578	3,064,382	0.5740	-0.99%
2020-10-28	0	1.010	1.000	1.010	1.000	1.030	1,558,000	1,580,900	1.0147	0.584	0.578	0.584	0.578	0.595	2,695,825	0.5864	-0.98%
2020-10-27	0	1.020	1.010	1.020	1.010	1.060	1,088,000	1,118,800	1.0283	0.589	0.584	0.589	0.584	0.613	1,882,579	0.5943	-2.86%
2020-10-23	0	1.050	1.050	1.060	1.050	1.080	754,000	802,340	1.0641	0.607	0.607	0.613	0.607	0.624	1,304,655	0.6150	-2.78%
2020-10-22	0	1.080	1.070	1.080	1.080	1.130	973,732	1,059,715	1.0883	0.624	0.618	0.624	0.624	0.653	1,684,860	0.6290	-0.92%
2020-10-21	0	1.090	1.080	1.090	1.080	1.110	2,049,000	2,240,990	1.0937	0.630	0.624	0.630	0.624	0.642	3,545,408	0.6321	-1.80%
2020-10-20	0	1.110	1.110	1.130	1.100	1.120	234,000	260,980	1.1153	0.642	0.642	0.653	0.636	0.647	404,893	0.6446	0.91%
2020-10-19	0	1.100	1.100	1.120	1.090	1.110	162,000	178,230	1.1002	0.636	0.636	0.647	0.630	0.642	280,310	0.6358	0.92%
2020-10-16	0	1.090	1.090	1.120	1.050	1.150	627,000	688,660	1.0983	0.630	0.630	0.647	0.607	0.665	1,084,905	0.6348	-2.68%
2020-10-15	0	1.120	1.120	1.140	1.120	1.160	225,000	254,380	1.1306	0.647	0.647	0.659	0.647	0.670	389,320	0.6534	0.00%
2020-10-14	0	1.120	1.120	1.140	1.120	1.140	223,000	250,460	1.1231	0.647	0.647	0.659	0.647	0.659	385,859	0.6491	0.00%
2020-10-12	0	1.120	1.120	1.130	1.100	1.140	1,075,001	1,198,821	1.1152	0.647	0.647	0.653	0.636	0.659	1,860,087	0.6445	0.90%
2020-10-09	0	1.110	1.110	1.120	1.110	1.130	25,000	27,970	1.1188	0.642	0.642	0.647	0.642	0.653	43,258	0.6466	1.83%
2020-10-08	0	1.090	1.090	1.120	1.070	1.130	1,204,437	1,337,661	1.1106	0.630	0.630	0.647	0.618	0.653	2,084,051	0.6419	-1.80%
2020-10-07	0	1.110	1.110	1.150	1.110	1.130	176,000	197,220	1.1206	0.642	0.642	0.665	0.642	0.653	304,535	0.6476	-1.77%
2020-10-06	0	1.130	1.130	1.140	1.120	1.140	167,000	188,910	1.1312	0.653	0.653	0.659	0.647	0.659	288,962	0.6538	0.89%
2020-10-05	0	1.120	1.120	1.150	1.120	1.130	333,517	375,893	1.1271	0.647	0.647	0.665	0.647	0.653	577,088	0.6514	-0.88%
2020-09-30	0	1.130	1.130	1.150	1.130	1.160	61,000	69,590	1.1408	0.653	0.653	0.665	0.653	0.670	105,549	0.6593	-0.88%
2020-09-29	0	1.140	1.120	1.140	1.120	1.170	253,000	288,420	1.1400	0.659	0.647	0.659	0.647	0.676	437,769	0.6588	1.79%
2020-09-28	0	1.120	1.120	1.140	1.110	1.150	252,000	283,780	1.1261	0.647	0.647	0.659	0.642	0.665	436,038	0.6508	-0.88%
2020-09-25	0	1.130	1.130	1.150	1.110	1.150	403,000	457,380	1.1349	0.653	0.653	0.665	0.642	0.665	697,316	0.6559	-1.74%
2020-09-24	0	1.150	1.120	1.150	1.110	1.180	418,000	474,790	1.1359	0.665	0.647	0.665	0.642	0.682	723,270	0.6564	1.77%
2020-09-23	0	1.130	1.130	1.150	1.120	1.150	533,000	609,660	1.1438	0.653	0.653	0.665	0.647	0.665	922,256	0.6611	-1.74%
2020-09-22	0	1.150	1.140	1.150	1.110	1.160	572,000	654,320	1.1439	0.665	0.659	0.665	0.642	0.670	989,738	0.6611	1.77%
2020-09-21	0	1.130	1.130	1.160	1.130	1.250	638,000	751,860	1.1785	0.653	0.653	0.670	0.653	0.722	1,103,939	0.6811	-4.24%
2020-09-18	0	1.180	1.170	1.180	1.130	1.250	2,326,408	2,757,100	1.1851	0.682	0.676	0.682	0.653	0.722	4,025,410	0.6849	6.31%
2020-09-17	0	1.110	1.110	1.130	1.110	1.130	554,000	621,540	1.1219	0.642	0.642	0.653	0.642	0.653	958,593	0.6484	0.00%
2020-09-16	0	1.110	1.100	1.110	1.110	1.190	679,000	762,530	1.1230	0.642	0.636	0.642	0.642	0.688	1,174,881	0.6490	-2.63%
2020-09-15	0	1.140	1.150	1.180	1.140	1.150	61,000	70,050	1.1484	0.659	0.665	0.682	0.659	0.665	105,549	0.6637	-0.87%
2020-09-14	0	1.150	1.150	1.180	1.140	1.170	90,000	104,370	1.1597	0.665	0.665	0.682	0.659	0.676	155,728	0.6702	-0.69%
2020-09-11	0	1.180	1.150	1.180	1.120	1.230	1,735,000	2,035,120	1.1730	0.669	0.652	0.669	0.635	0.698	3,059,125	0.6653	-4.07%
2020-09-10	0	1.230	1.220	1.230	1.220	1.270	380,000	470,110	1.2371	0.698	0.692	0.698	0.692	0.720	670,010	0.7016	0.00%
2020-09-09	0	1.230	1.220	1.230	1.220	1.250	246,000	304,520	1.2379	0.698	0.692	0.698	0.692	0.709	433,743	0.7021	0.82%
2020-09-08	0	1.220	1.220	1.230	1.210	1.250	498,000	611,400	1.2277	0.692	0.692	0.698	0.686	0.709	878,066	0.6963	1.67%
2020-09-07	0	1.200	1.200	1.220	1.200	1.230	128,000	155,480	1.2147	0.681	0.681	0.692	0.681	0.698	225,688	0.6889	-0.83%
2020-09-04	0	1.210	1.210	1.230	1.190	1.240	240,000	289,380	1.2058	0.686	0.686	0.698	0.675	0.703	423,164	0.6838	0.83%
2020-09-03	0	1.200	1.200	1.220	1.200	1.220	249,401	302,619	1.2134	0.681	0.681	0.692	0.681	0.692	439,740	0.6882	0.00%
2020-09-02	0	1.200	1.200	1.240	1.200	1.240	384,000	467,760	1.2181	0.681	0.681	0.703	0.681	0.703	677,063	0.6909	-2.44%
2020-09-01	0	1.230	1.230	1.240	1.230	1.250	116,000	144,780	1.2481	0.698	0.698	0.703	0.698	0.709	204,529	0.7079	-1.60%
2020-08-31	0	1.250	1.220	1.250	1.210	1.320	364,000	448,920	1.2333	0.709	0.692	0.709	0.686	0.749	641,799	0.6995	3.31%
2020-08-28	0	1.210	1.210	1.230	1.210	1.260	839,000	1,037,280	1.2363	0.686	0.686	0.698	0.686	0.715	1,479,312	0.7012	-3.20%
2020-08-27	0	1.250	1.250	1.270	1.210	1.280	771,000	950,100	1.2323	0.709	0.709	0.720	0.686	0.726	1,359,415	0.6989	0.00%
2020-08-26	0	1.250	1.250	1.260	1.250	1.290	303,000	383,780	1.2666	0.709	0.709	0.715	0.709	0.732	534,245	0.7184	-0.79%
2020-08-25	0	1.260	1.260	1.270	1.240	1.280	277,000	349,960	1.2634	0.715	0.715	0.720	0.703	0.726	488,402	0.7165	-1.56%
2020-08-24	0	1.280	1.220	1.280	1.220	1.280	242,000	297,830	1.2307	0.726	0.692	0.726	0.692	0.726	426,691	0.6980	4.92%
2020-08-21	0	1.220	1.220	1.240	1.220	1.250	239,000	294,390	1.2318	0.692	0.692	0.703	0.692	0.709	421,401	0.6986	0.00%
2020-08-20	0	1.220	1.220	1.240	1.200	1.250	169,000	207,120	1.2256	0.692	0.692	0.703	0.681	0.709	297,978	0.6951	-0.81%
2020-08-19	0	1.230	1.230	1.240	1.220	1.280	147,000	183,570	1.2488	0.698	0.698	0.703	0.692	0.726	259,188	0.7083	-0.81%
2020-08-18	0	1.240	1.220	1.250	1.240	1.240	14,000	17,360	1.2400	0.703	0.692	0.709	0.703	0.703	24,685	0.7033	1.64%
2020-08-17	0	1.220	1.220	1.230	1.210	1.250	34,000	41,680	1.2259	0.692	0.692	0.698	0.686	0.709	59,948	0.6953	0.00%
2020-08-14	0	1.220	1.220	1.230	1.220	1.240	61,000	75,260	1.2338	0.692	0.692	0.698	0.692	0.703	107,554	0.6997	-0.81%
2020-08-13	0	1.230	1.210	1.230	1.210	1.230	399,000	488,610	1.2246	0.698	0.686	0.698	0.686	0.698	703,511	0.6945	2.50%
2020-08-12	0	1.200	1.190	1.200	1.170	1.200	262,000	310,240	1.1841	0.681	0.675	0.681	0.664	0.681	461,954	0.6716	-0.83%
2020-08-11	0	1.210	1.210	1.230	1.180	1.230	257,000	312,620	1.2164	0.686	0.686	0.698	0.669	0.698	453,138	0.6899	0.00%
2020-08-10	0	1.210	1.210	1.250	1.180	1.230	190,000	228,710	1.2037	0.686	0.686	0.709	0.669	0.698	335,005	0.6827	0.83%
2020-08-07	0	1.200	1.200	1.210	1.170	1.210	311,000	370,650	1.1918	0.681	0.681	0.686	0.664	0.686	548,350	0.6759	0.84%
2020-08-06	0	1.190	1.190	1.210	1.190	1.210	296,000	355,880	1.2023	0.675	0.675	0.686	0.675	0.686	521,903	0.6819	-3.25%
2020-08-05	0	1.230	1.230	1.250	1.230	1.240	29,000	35,720	1.2317	0.698	0.698	0.709	0.698	0.703	51,132	0.6986	-0.81%
2020-08-04	0	1.240	1.230	1.240	1.210	1.240	126,000	154,250	1.2242	0.703	0.698	0.703	0.686	0.703	222,161	0.6943	0.00%
2020-08-03	0	1.240	1.230	1.240	1.200	1.240	68,000	83,210	1.2237	0.703	0.698	0.703	0.681	0.703	119,897	0.6940	0.00%
2020-07-31	0	1.240	1.240	1.260	1.240	1.290	217,000	273,700	1.2613	0.703	0.703	0.715	0.703	0.732	382,611	0.7153	-0.80%
2020-07-30	0	1.250	1.230	1.260	1.230	1.270	262,000	327,060	1.2483	0.709	0.698	0.715	0.698	0.720	461,954	0.7080	2.46%
2020-07-29	0	1.220	1.220	1.240	1.200	1.250	389,000	475,560	1.2225	0.692	0.692	0.703	0.681	0.709	685,879	0.6934	-1.61%
2020-07-28	0	1.240	1.240	1.270	1.220	1.250	294,000	363,520	1.2365	0.703	0.703	0.720	0.692	0.709	518,376	0.7013	2.48%
2020-07-27	0	1.210	1.200	1.210	1.200	1.230	382,000	464,450	1.2158	0.686	0.681	0.686	0.681	0.698	673,536	0.6896	0.83%
2020-07-24	0	1.200	1.200	1.220	1.200	1.230	379,000	460,530	1.2151	0.681	0.681	0.692	0.681	0.698	668,247	0.6892	-2.44%
2020-07-23	0	1.230	1.230	1.240	1.220	1.240	232,000	285,450	1.2304	0.698	0.698	0.703	0.692	0.703	409,059	0.6978	-0.81%
2020-07-22	0	1.240	1.240	1.250	1.240	1.260	182,000	226,940	1.2469	0.703	0.703	0.709	0.703	0.715	320,900	0.7072	-0.80%
2020-07-21	0	1.250	1.250	1.260	1.240	1.290	263,000	333,630	1.2686	0.709	0.709	0.715	0.703	0.732	463,717	0.7195	-1.57%
2020-07-20	0	1.270	1.270	1.290	1.270	1.290	199,000	255,100	1.2819	0.720	0.720	0.732	0.720	0.732	350,874	0.7270	-0.78%
2020-07-17	0	1.280	1.280	1.300	1.270	1.340	298,000	384,120	1.2890	0.726	0.726	0.737	0.720	0.760	525,429	0.7311	-1.54%
2020-07-16	0	1.300	1.290	1.300	1.210	1.300	1,346,000	1,692,390	1.2573	0.737	0.732	0.737	0.686	0.737	2,373,246	0.7131	4.00%
2020-07-15	0	1.250	1.230	1.250	1.240	1.300	1,514,000	1,904,090	1.2577	0.709	0.698	0.709	0.703	0.737	2,669,461	0.7133	1.63%
2020-07-14	0	1.230	1.230	1.250	1.230	1.340	897,000	1,123,900	1.2530	0.698	0.698	0.709	0.698	0.760	1,581,576	0.7106	-8.21%
2020-07-13	0	1.340	1.340	1.350	1.220	1.500	2,767,000	3,711,320	1.3413	0.760	0.760	0.766	0.692	0.851	4,878,731	0.7607	5.51%
2020-07-10	0	1.270	1.240	1.280	1.230	1.330	2,422,000	3,051,210	1.2598	0.720	0.703	0.726	0.698	0.754	4,270,433	0.7145	-1.55%
2020-07-09	0	1.290	1.280	1.290	1.110	1.300	2,048,000	2,565,130	1.2525	0.732	0.726	0.732	0.630	0.737	3,611,002	0.7104	7.50%
2020-07-08	0	1.200	1.200	1.220	1.180	1.220	1,139,000	1,363,770	1.1973	0.681	0.681	0.692	0.669	0.692	2,008,267	0.6791	1.69%
2020-07-07	0	1.180	1.170	1.180	1.160	1.240	1,580,000	1,885,540	1.1934	0.669	0.664	0.669	0.658	0.703	2,785,831	0.6768	3.51%
2020-07-06	0	1.140	1.130	1.140	1.090	1.150	2,395,000	2,713,520	1.1330	0.647	0.641	0.647	0.618	0.652	4,222,827	0.6426	4.59%
2020-07-03	0	1.090	1.090	1.100	1.080	1.140	1,396,000	1,538,030	1.1017	0.618	0.618	0.624	0.613	0.647	2,461,405	0.6249	1.87%
2020-07-02	0	1.070	1.070	1.080	1.070	1.120	1,516,000	1,647,170	1.0865	0.607	0.607	0.613	0.607	0.635	2,672,988	0.6162	0.00%
2020-06-30	0	1.070	1.050	1.090	1.050	1.140	948,000	1,040,690	1.0978	0.607	0.596	0.618	0.596	0.647	1,671,499	0.6226	-3.60%
2020-06-29	0	1.110	1.100	1.130	1.100	1.150	1,335,000	1,480,150	1.1087	0.630	0.624	0.641	0.624	0.652	2,353,851	0.6288	-3.48%
2020-06-26	0	1.150	1.140	1.160	1.130	1.200	951,000	1,101,260	1.1580	0.652	0.647	0.658	0.641	0.681	1,676,788	0.6568	0.00%
2020-06-24	0	1.150	1.150	1.170	1.150	1.200	895,000	1,050,220	1.1734	0.652	0.652	0.664	0.652	0.681	1,578,050	0.6655	-4.17%
2020-06-23	0	1.200	1.190	1.200	1.180	1.230	1,364,000	1,637,400	1.2004	0.681	0.675	0.681	0.669	0.698	2,404,983	0.6808	-2.44%
2020-06-22	0	1.230	1.230	1.250	1.230	1.300	963,000	1,215,150	1.2618	0.698	0.698	0.709	0.698	0.737	1,697,947	0.7157	-1.60%
2020-06-19	0	1.250	1.240	1.250	1.240	1.290	421,000	531,100	1.2615	0.709	0.703	0.709	0.703	0.732	742,301	0.7155	-0.79%
2020-06-18	0	1.260	1.260	1.270	1.250	1.320	1,022,000	1,309,410	1.2812	0.715	0.715	0.720	0.709	0.749	1,801,974	0.7267	-2.33%
2020-06-17	0	1.290	1.260	1.290	1.260	1.290	364,882	463,997	1.2716	0.732	0.715	0.732	0.715	0.732	643,354	0.7212	0.78%
2020-06-16	0	1.280	1.270	1.280	1.210	1.290	1,989,000	2,472,670	1.2432	0.726	0.720	0.726	0.686	0.732	3,506,974	0.7051	2.40%
2020-06-15	0	1.250	1.230	1.250	1.180	1.320	1,642,000	2,013,210	1.2261	0.709	0.698	0.709	0.669	0.749	2,895,149	0.6954	-3.85%
2020-06-12	0	1.300	1.300	1.320	1.270	1.410	2,902,728	3,831,935	1.3201	0.737	0.737	0.749	0.720	0.800	5,118,045	0.7487	-1.52%
2020-06-11	0	1.320	1.320	1.330	1.320	1.370	626,000	840,160	1.3421	0.749	0.749	0.754	0.749	0.777	1,103,753	0.7612	-2.94%
2020-06-10	0	1.360	1.360	1.370	1.350	1.410	1,546,000	2,132,910	1.3796	0.771	0.771	0.777	0.766	0.800	2,725,883	0.7825	-2.16%
2020-06-09	0	1.390	1.370	1.390	1.370	1.420	919,000	1,273,810	1.3861	0.788	0.777	0.788	0.777	0.805	1,620,366	0.7861	-1.42%
2020-06-08	0	1.410	1.370	1.410	1.360	1.450	1,864,000	2,607,420	1.3988	0.800	0.777	0.800	0.771	0.822	3,286,576	0.7934	4.44%
2020-06-05	0	1.350	1.350	1.360	1.320	1.410	3,572,000	4,843,070	1.3558	0.766	0.766	0.771	0.749	0.800	6,298,095	0.7690	0.00%
2020-06-04	0	1.350	1.350	1.370	1.330	1.460	1,235,000	1,697,238	1.3743	0.766	0.766	0.777	0.754	0.828	2,177,533	0.7794	0.00%
2020-06-03	0	1.350	1.350	1.370	1.320	1.380	1,105,000	1,502,590	1.3598	0.766	0.766	0.777	0.749	0.783	1,948,319	0.7712	3.05%
2020-06-02	0	1.310	1.300	1.310	1.290	1.340	595,000	780,090	1.3111	0.743	0.737	0.743	0.732	0.760	1,049,095	0.7436	2.34%
2020-06-01	0	1.280	1.250	1.280	1.230	1.310	2,072,000	2,608,938	1.2591	0.726	0.709	0.726	0.698	0.743	3,653,318	0.7141	4.07%
2020-05-29	0	1.230	1.220	1.230	1.210	1.340	5,742,412	7,142,383	1.2438	0.698	0.692	0.698	0.686	0.760	10,124,931	0.7054	-7.52%
2020-05-28	0	1.330	1.320	1.330	1.330	1.400	1,521,000	2,068,940	1.3602	0.754	0.749	0.754	0.754	0.794	2,681,803	0.7715	-5.00%
2020-05-27	0	1.400	1.380	1.400	1.350	1.410	551,000	765,210	1.3888	0.794	0.783	0.794	0.766	0.800	971,515	0.7876	2.19%
2020-05-26	0	1.370	1.360	1.370	1.350	1.500	2,072,000	2,956,350	1.4268	0.777	0.771	0.777	0.766	0.851	3,653,318	0.8092	-5.97%
2020-05-25	0	1.510	1.510	1.530	1.510	1.530	651,893	989,484	1.5179	0.826	0.826	0.837	0.826	0.837	1,191,219	0.8306	-1.31%
2020-05-22	0	1.530	1.520	1.530	1.500	1.560	1,625,107	2,488,058	1.5310	0.837	0.832	0.837	0.821	0.854	2,969,594	0.8378	-1.29%
2020-05-21	0	1.550	1.550	1.560	1.550	1.600	638,000	1,001,970	1.5705	0.848	0.848	0.854	0.848	0.876	1,165,832	0.8594	-0.64%
2020-05-20	0	1.560	1.550	1.600	1.550	1.610	979,000	1,548,600	1.5818	0.854	0.848	0.876	0.848	0.881	1,788,948	0.8656	0.65%
2020-05-19	0	1.550	1.550	1.560	1.540	1.580	1,247,000	1,941,840	1.5572	0.848	0.848	0.854	0.843	0.865	2,278,671	0.8522	0.65%
2020-05-18	0	1.540	1.540	1.570	1.530	1.590	1,673,000	2,601,124	1.5548	0.843	0.843	0.859	0.837	0.870	3,057,110	0.8508	-2.53%
2020-05-15	0	1.580	1.580	1.590	1.550	1.630	931,000	1,476,815	1.5863	0.865	0.865	0.870	0.848	0.892	1,701,237	0.8681	-1.25%
2020-05-14	0	1.600	1.590	1.600	1.600	1.700	404,000	661,875	1.6383	0.876	0.870	0.876	0.876	0.930	738,238	0.8966	-0.62%
2020-05-13	0	1.610	1.600	1.610	1.570	1.650	1,382,000	2,209,140	1.5985	0.881	0.876	0.881	0.859	0.903	2,525,359	0.8748	0.00%
2020-05-12	0	1.610	1.610	1.630	1.610	1.710	1,228,000	2,048,270	1.6680	0.881	0.881	0.892	0.881	0.936	2,243,952	0.9128	-5.29%
2020-05-11	0	1.700	1.690	1.700	1.700	1.770	205,000	354,600	1.7298	0.930	0.925	0.930	0.930	0.969	374,601	0.9466	-1.16%
2020-05-08	0	1.720	1.720	1.730	1.700	1.760	381,000	660,110	1.7326	0.941	0.941	0.947	0.930	0.963	696,210	0.9481	0.00%
2020-05-07	0	1.720	1.710	1.720	1.680	1.790	282,000	486,430	1.7249	0.941	0.936	0.941	0.919	0.980	515,305	0.9440	-0.58%
2020-05-06	0	1.730	1.730	1.740	1.680	1.750	428,990	741,893	1.7294	0.947	0.947	0.952	0.919	0.958	783,903	0.9464	-1.14%
2020-05-05	0	1.750	1.710	1.750	1.680	1.780	552,000	950,630	1.7222	0.958	0.936	0.958	0.919	0.974	1,008,682	0.9424	2.94%
2020-05-04	0	1.700	1.700	1.730	1.640	1.760	718,000	1,223,845	1.7045	0.930	0.930	0.947	0.897	0.963	1,312,017	0.9328	-2.30%
2020-04-29	0	1.740	1.730	1.760	1.720	1.800	604,000	1,061,520	1.7575	0.952	0.947	0.963	0.941	0.985	1,103,703	0.9618	-1.14%
2020-04-28	0	1.760	1.710	1.760	1.660	1.770	466,000	809,470	1.7371	0.963	0.936	0.963	0.908	0.969	851,532	0.9506	1.73%
2020-04-27	0	1.730	1.730	1.750	1.640	1.760	192,000	330,970	1.7238	0.947	0.947	0.958	0.897	0.963	350,846	0.9433	3.59%
2020-04-24	0	1.670	1.660	1.670	1.630	1.690	192,000	319,010	1.6615	0.914	0.908	0.914	0.892	0.925	350,846	0.9093	0.00%
2020-04-23	0	1.670	1.650	1.670	1.620	1.700	202,000	336,190	1.6643	0.914	0.903	0.914	0.887	0.930	369,119	0.9108	2.45%
2020-04-22	0	1.630	1.620	1.630	1.600	1.690	606,000	993,430	1.6393	0.892	0.887	0.892	0.876	0.925	1,107,357	0.8971	-2.40%
2020-04-21	0	1.670	1.660	1.680	1.560	1.720	1,068,000	1,784,260	1.6707	0.914	0.908	0.919	0.854	0.941	1,951,580	0.9143	-2.91%
2020-04-20	0	1.720	1.720	1.730	1.720	1.750	331,000	573,640	1.7331	0.941	0.941	0.947	0.941	0.958	604,844	0.9484	-1.71%
2020-04-17	0	1.750	1.750	1.780	1.710	1.770	380,000	664,410	1.7484	0.958	0.958	0.974	0.936	0.969	694,382	0.9568	1.16%
2020-04-16	0	1.730	1.730	1.750	1.710	1.790	586,000	1,021,110	1.7425	0.947	0.947	0.958	0.936	0.980	1,070,811	0.9536	-2.26%
2020-04-15	0	1.770	1.760	1.790	1.770	1.860	435,000	785,580	1.8059	0.969	0.963	0.980	0.969	1.018	794,885	0.9883	-1.67%
2020-04-14	0	1.800	1.800	1.860	1.770	1.840	343,000	619,620	1.8065	0.985	0.985	1.018	0.969	1.007	626,772	0.9886	-1.64%
2020-04-09	0	1.830	1.820	1.830	1.800	1.860	534,000	973,880	1.8237	1.001	0.996	1.001	0.985	1.018	975,790	0.9980	2.23%
2020-04-08	0	1.790	1.760	1.790	1.740	1.870	711,485	1,284,963	1.8060	0.980	0.963	0.980	0.952	1.023	1,300,112	0.9883	2.87%
2020-04-07	0	1.740	1.740	1.750	1.740	1.780	389,000	682,050	1.7533	0.952	0.952	0.958	0.952	0.974	710,828	0.9595	0.00%
2020-04-06	0	1.740	1.740	1.760	1.720	1.850	756,000	1,333,210	1.7635	0.952	0.952	0.963	0.941	1.012	1,381,456	0.9651	-5.95%
2020-04-03	0	1.850	1.780	1.850	1.750	1.850	351,000	626,356	1.7845	1.012	0.974	1.012	0.958	1.012	641,390	0.9766	2.78%
2020-04-02	0	1.800	1.780	1.800	1.760	1.800	204,000	362,690	1.7779	0.985	0.974	0.985	0.963	0.985	372,774	0.9729	-1.10%
2020-04-01	0	1.820	1.800	1.820	1.780	1.850	164,000	297,600	1.8146	0.996	0.985	0.996	0.974	1.012	299,681	0.9931	-2.67%
2020-03-31	0	1.870	1.860	1.870	1.780	1.930	873,000	1,604,475	1.8379	1.023	1.018	1.023	0.974	1.056	1,595,252	1.0058	5.65%
2020-03-30	0	1.770	1.770	1.810	1.770	1.910	889,000	1,606,590	1.8072	0.969	0.969	0.991	0.969	1.045	1,624,489	0.9890	-6.84%
2020-03-27	0	1.900	1.860	1.900	1.860	1.950	270,000	509,640	1.8876	1.040	1.018	1.040	1.018	1.067	493,377	1.0330	1.60%
2020-03-26	0	1.870	1.840	1.870	1.830	1.870	294,000	545,481	1.8554	1.023	1.007	1.023	1.001	1.023	537,233	1.0154	-2.09%
2020-03-25	0	1.910	1.830	1.910	1.820	1.910	205,000	383,310	1.8698	1.045	1.001	1.045	0.996	1.045	374,601	1.0232	3.80%
2020-03-24	0	1.840	1.810	1.840	1.790	1.840	222,000	401,890	1.8103	1.007	0.991	1.007	0.980	1.007	405,666	0.9907	3.95%
2020-03-23	0	1.770	1.740	1.770	1.720	1.790	215,000	377,680	1.7567	0.969	0.952	0.969	0.941	0.980	392,874	0.9613	-4.32%
2020-03-20	0	1.850	1.850	1.870	1.660	1.850	599,000	1,087,500	1.8155	1.012	1.012	1.023	0.908	1.012	1,094,566	0.9935	3.93%
2020-03-19	0	1.780	1.760	1.780	1.740	1.970	1,444,000	2,628,310	1.8202	0.974	0.963	0.974	0.952	1.078	2,638,653	0.9961	-6.32%
2020-03-18	0	1.900	1.860	1.900	1.810	1.930	315,000	589,210	1.8705	1.040	1.018	1.040	0.991	1.056	575,606	1.0236	2.15%
2020-03-17	0	1.860	1.860	1.890	1.800	2.030	1,439,000	2,742,690	1.9060	1.018	1.018	1.034	0.985	1.111	2,629,517	1.0430	0.54%
2020-03-16	0	1.850	1.830	1.850	1.820	1.870	637,000	1,172,111	1.8400	1.012	1.001	1.012	0.996	1.023	1,164,004	1.0070	-3.14%
2020-03-13	0	1.910	1.880	1.910	1.800	1.920	1,458,000	2,733,620	1.8749	1.045	1.029	1.045	0.985	1.051	2,664,236	1.0260	-2.05%
2020-03-12	0	1.950	1.950	1.960	1.900	2.020	542,000	1,049,830	1.9370	1.067	1.067	1.073	1.040	1.105	990,409	1.0600	-2.50%
2020-03-11	0	2.000	2.000	2.020	2.000	2.030	139,000	279,670	2.0120	1.094	1.094	1.105	1.094	1.111	253,998	1.1011	0.00%
2020-03-10	0	2.000	2.000	2.010	1.980	2.070	682,000	1,378,260	2.0209	1.094	1.094	1.100	1.084	1.133	1,246,234	1.1059	-3.85%
2020-03-09	0	2.080	2.050	2.080	1.990	2.110	556,000	1,131,010	2.0342	1.138	1.122	1.138	1.089	1.155	1,015,991	1.1132	-1.42%
2020-03-06	0	2.110	2.080	2.110	2.070	2.120	106,000	222,010	2.0944	1.155	1.138	1.155	1.133	1.160	193,696	1.1462	-3.21%
2020-03-05	0	2.180	2.100	2.180	2.020	2.180	522,000	1,108,400	2.1234	1.193	1.149	1.193	1.105	1.193	953,862	1.1620	4.81%
2020-03-04	0	2.080	2.070	2.080	1.980	2.080	426,000	871,200	2.0451	1.138	1.133	1.138	1.084	1.138	778,439	1.1192	5.05%
2020-03-03	0	1.980	1.980	2.000	1.960	2.010	223,000	444,560	1.9935	1.084	1.084	1.094	1.073	1.100	407,493	1.0910	1.54%
2020-03-02	0	1.950	1.950	1.980	1.930	1.990	246,000	481,850	1.9587	1.067	1.067	1.084	1.056	1.089	449,521	1.0719	-1.02%
2020-02-28	0	1.970	1.940	1.970	1.930	2.010	1,138,000	2,231,610	1.9610	1.078	1.062	1.078	1.056	1.100	2,079,493	1.0732	-1.99%
2020-02-27	0	2.010	2.010	2.020	2.010	2.040	87,000	175,710	2.0197	1.100	1.100	1.105	1.100	1.116	158,977	1.1053	-0.99%
2020-02-26	0	2.030	2.030	2.060	2.020	2.070	410,000	839,320	2.0471	1.111	1.111	1.127	1.105	1.133	749,202	1.1203	0.00%
2020-02-25	0	2.030	2.030	2.040	1.980	2.050	567,000	1,143,100	2.0160	1.111	1.111	1.116	1.084	1.122	1,036,092	1.1033	1.50%
2020-02-24	0	2.000	2.000	2.040	1.940	2.100	665,000	1,340,080	2.0152	1.094	1.094	1.116	1.062	1.149	1,215,169	1.1028	-1.96%
2020-02-21	0	2.040	2.040	2.060	2.030	2.100	786,000	1,615,090	2.0548	1.116	1.116	1.127	1.111	1.149	1,436,275	1.1245	-4.23%
2020-02-20	0	2.130	2.140	2.150	2.060	2.130	627,000	1,314,810	2.0970	1.166	1.171	1.177	1.127	1.166	1,145,731	1.1476	2.90%
2020-02-19	0	2.070	2.070	2.110	2.040	2.120	717,000	1,497,120	2.0880	1.133	1.133	1.155	1.116	1.160	1,310,190	1.1427	1.47%
2020-02-18	0	2.040	2.030	2.040	1.970	2.050	573,000	1,149,940	2.0069	1.116	1.111	1.116	1.078	1.122	1,047,056	1.0983	0.49%
2020-02-17	0	2.030	2.000	2.040	1.980	2.190	4,973,700	10,071,525	2.0250	1.111	1.094	1.116	1.084	1.198	9,088,552	1.1082	-5.14%
2020-02-14	0	2.140	2.130	2.140	2.130	2.160	596,000	1,278,260	2.1447	1.171	1.166	1.171	1.166	1.182	1,089,084	1.1737	-0.47%
2020-02-13	0	2.150	2.150	2.170	2.110	2.310	1,456,000	3,163,650	2.1728	1.177	1.177	1.188	1.155	1.264	2,660,581	1.1891	-0.92%
2020-02-12	0	2.170	2.170	2.190	2.160	2.250	665,650	1,469,860	2.2082	1.188	1.188	1.198	1.182	1.231	1,216,357	1.2084	-3.98%
2020-02-11	0	2.260	2.250	2.260	2.200	2.310	428,000	956,570	2.2350	1.237	1.231	1.237	1.204	1.264	782,094	1.2231	0.44%
2020-02-10	0	2.250	2.230	2.250	2.200	2.390	559,000	1,268,940	2.2700	1.231	1.220	1.231	1.204	1.308	1,021,473	1.2423	-0.88%
2020-02-07	0	2.270	2.260	2.270	2.210	2.350	535,000	1,209,090	2.2600	1.242	1.237	1.242	1.209	1.286	977,617	1.2368	-1.30%
2020-02-06	0	2.300	2.280	2.300	2.170	2.300	1,086,000	2,406,330	2.2158	1.259	1.248	1.259	1.188	1.259	1,984,472	1.2126	5.99%
2020-02-05	0	2.170	2.170	2.180	2.140	2.200	789,000	1,710,770	2.1683	1.188	1.188	1.193	1.171	1.204	1,441,757	1.1866	2.36%
2020-02-04	0	2.120	2.120	2.140	2.120	2.230	659,000	1,426,160	2.1641	1.160	1.160	1.171	1.160	1.220	1,204,205	1.1843	-3.64%
2020-02-03	0	2.200	2.180	2.200	2.160	2.250	370,456	817,367	2.2064	1.204	1.193	1.204	1.182	1.231	676,942	1.2074	0.00%
2020-01-31	0	2.200	2.180	2.200	2.150	2.260	1,318,000	2,890,780	2.1933	1.204	1.193	1.204	1.177	1.237	2,408,411	1.2003	-0.90%
2020-01-30	0	2.220	2.180	2.220	2.140	2.260	892,000	1,955,970	2.1928	1.215	1.193	1.215	1.171	1.237	1,629,971	1.2000	1.83%
2020-01-29	0	2.180	2.180	2.190	2.160	2.300	1,544,000	3,416,440	2.2127	1.193	1.193	1.198	1.182	1.259	2,821,385	1.2109	-7.63%
2020-01-24	0	2.360	2.360	2.400	2.360	2.500	690,000	1,653,810	2.3968	1.292	1.292	1.313	1.292	1.368	1,260,852	1.3117	-4.84%
2020-01-23	0	2.480	2.450	2.480	2.450	2.660	1,241,000	3,128,800	2.5212	1.357	1.341	1.357	1.341	1.456	2,267,707	1.3797	-6.42%
2020-01-22	0	2.650	2.650	2.660	2.650	2.750	726,000	1,953,895	2.6913	1.450	1.450	1.456	1.450	1.505	1,326,636	1.4728	-0.38%
2020-01-21	0	2.660	2.620	2.670	2.640	2.850	956,000	2,600,250	2.7199	1.456	1.434	1.461	1.445	1.560	1,746,920	1.4885	-7.32%
2020-01-20	0	2.870	2.850	2.870	2.790	2.880	1,367,000	3,872,660	2.8330	1.571	1.560	1.571	1.527	1.576	2,497,949	1.5503	2.50%
2020-01-17	0	2.800	2.760	2.800	2.690	2.800	754,122	2,068,194	2.7425	1.532	1.510	1.532	1.472	1.532	1,378,024	1.5008	2.19%
2020-01-16	0	2.740	2.730	2.740	2.740	2.840	338,000	948,020	2.8048	1.499	1.494	1.499	1.499	1.554	617,635	1.5349	-1.44%
2020-01-15	0	2.780	2.770	2.780	2.740	2.860	310,000	865,180	2.7909	1.521	1.516	1.521	1.499	1.565	566,470	1.5273	0.00%
2020-01-14	0	2.780	2.780	2.810	2.780	2.860	481,000	1,353,055	2.8130	1.521	1.521	1.538	1.521	1.565	878,942	1.5394	-2.11%
2020-01-13	0	2.840	2.800	2.840	2.750	2.920	667,000	1,884,450	2.8253	1.554	1.532	1.554	1.505	1.598	1,218,824	1.5461	-0.35%
2020-01-10	0	2.850	2.850	2.860	2.780	2.900	981,000	2,797,310	2.8515	1.560	1.560	1.565	1.521	1.587	1,792,603	1.5605	3.26%
2020-01-09	0	2.760	2.740	2.760	2.750	2.790	654,000	1,808,840	2.7658	1.510	1.499	1.510	1.505	1.527	1,195,069	1.5136	2.99%
2020-01-08	0	2.680	2.660	2.680	2.600	2.690	531,000	1,402,760	2.6417	1.467	1.456	1.467	1.423	1.472	970,308	1.4457	1.90%
2020-01-07	0	2.630	2.630	2.640	2.550	2.690	621,000	1,624,500	2.6159	1.439	1.439	1.445	1.395	1.472	1,134,767	1.4316	3.14%
2020-01-06	0	2.550	2.530	2.550	2.500	2.640	526,000	1,333,210	2.5346	1.395	1.385	1.395	1.368	1.445	961,171	1.3871	-3.41%
2020-01-03	0	2.640	2.610	2.640	2.610	2.800	431,000	1,150,120	2.6685	1.445	1.428	1.445	1.428	1.532	787,576	1.4603	-3.65%
2020-01-02	0	2.740	2.680	2.740	2.680	2.840	478,000	1,305,960	2.7321	1.499	1.467	1.499	1.467	1.554	873,460	1.4952	-1.08%
2019-12-31	0	2.770	2.640	2.770	2.640	2.800	474,000	1,288,600	2.7186	1.516	1.445	1.516	1.445	1.532	866,151	1.4877	0.00%
2019-12-30	0	2.770	2.720	2.770	2.650	2.800	621,000	1,697,350	2.7333	1.516	1.489	1.516	1.450	1.532	1,134,767	1.4958	0.36%
2019-12-27	0	2.760	2.750	2.760	2.630	2.810	731,430	1,981,543	2.7091	1.510	1.505	1.510	1.439	1.538	1,336,558	1.4826	1.47%
2019-12-24	0	2.720	2.700	2.720	2.660	2.720	329,006	882,906	2.6836	1.489	1.478	1.489	1.456	1.489	601,200	1.4686	2.64%
2019-12-23	0	2.650	2.610	2.650	2.580	2.670	1,247,000	3,262,755	2.6165	1.450	1.428	1.450	1.412	1.461	2,278,671	1.4319	2.71%
2019-12-20	0	2.580	2.550	2.580	2.520	2.620	567,000	1,457,920	2.5713	1.412	1.395	1.412	1.379	1.434	1,036,092	1.4071	0.39%
2019-12-19	0	2.570	2.550	2.570	2.530	2.660	529,000	1,354,800	2.5611	1.406	1.395	1.406	1.385	1.456	966,653	1.4015	1.58%
2019-12-18	0	2.530	2.520	2.530	2.440	2.550	824,000	2,054,930	2.4938	1.385	1.379	1.385	1.335	1.395	1,505,713	1.3648	2.43%
2019-12-17	0	2.470	2.460	2.470	2.430	2.490	446,000	1,097,640	2.4611	1.352	1.346	1.352	1.330	1.363	814,986	1.3468	1.65%
2019-12-16	0	2.430	2.430	2.450	2.410	2.460	308,000	751,580	2.4402	1.330	1.330	1.341	1.319	1.346	562,815	1.3354	0.83%
2019-12-13	0	2.410	2.380	2.410	2.380	2.460	432,000	1,036,435	2.3992	1.319	1.302	1.319	1.302	1.346	789,403	1.3129	2.55%
2019-12-12	0	2.350	2.320	2.350	2.220	2.350	783,000	1,775,090	2.2670	1.286	1.270	1.286	1.215	1.286	1,430,793	1.2406	6.33%
2019-12-11	0	2.210	2.160	2.210	2.140	2.230	575,000	1,250,200	2.1743	1.209	1.182	1.209	1.171	1.220	1,050,710	1.1899	0.91%
2019-12-10	0	2.190	2.180	2.190	2.140	2.280	1,232,000	2,703,120	2.1941	1.198	1.193	1.198	1.171	1.248	2,251,261	1.2007	-0.90%
2019-12-09	0	2.210	2.200	2.220	2.210	2.290	572,094	1,285,323	2.2467	1.209	1.204	1.215	1.209	1.253	1,045,400	1.2295	-0.90%
2019-12-06	0	2.230	2.230	2.280	2.230	2.370	990,000	2,256,220	2.2790	1.220	1.220	1.248	1.220	1.297	1,809,049	1.2472	-4.29%
2019-12-05	0	2.330	2.300	2.330	2.290	2.550	896,000	2,135,980	2.3839	1.275	1.259	1.275	1.253	1.395	1,637,281	1.3046	-4.12%
2019-12-04	0	2.430	2.410	2.430	2.280	2.460	562,000	1,339,160	2.3828	1.330	1.319	1.330	1.248	1.346	1,026,955	1.3040	1.25%
2019-12-03	0	2.400	2.400	2.420	2.400	2.480	384,000	938,570	2.4442	1.313	1.313	1.324	1.313	1.357	701,692	1.3376	-3.23%
2019-12-02	0	2.480	2.450	2.480	2.450	2.560	487,000	1,217,960	2.5009	1.357	1.341	1.357	1.341	1.401	889,906	1.3686	0.40%
2019-11-29	0	2.470	2.450	2.480	2.370	2.540	791,000	1,933,540	2.4444	1.352	1.341	1.357	1.297	1.390	1,445,412	1.3377	-1.20%
2019-11-28	0	2.500	2.480	2.500	2.430	2.520	612,000	1,521,450	2.4860	1.368	1.357	1.368	1.330	1.379	1,118,321	1.3605	0.40%
2019-11-27	0	2.490	2.460	2.490	2.270	2.580	1,785,000	4,276,630	2.3959	1.363	1.346	1.363	1.242	1.412	3,261,770	1.3111	12.16%
2019-11-26	0	2.220	2.220	2.280	2.220	2.360	1,650,000	3,777,670	2.2895	1.215	1.215	1.248	1.215	1.292	3,015,082	1.2529	-0.89%
2019-11-25	0	2.240	2.240	2.250	2.170	2.280	470,000	1,053,020	2.2405	1.226	1.226	1.231	1.188	1.248	858,841	1.2261	1.36%
2019-11-22	0	2.210	2.120	2.210	2.130	2.250	663,000	1,466,400	2.2118	1.209	1.160	1.209	1.166	1.231	1,211,515	1.2104	0.00%
2019-11-21	0	2.210	2.190	2.210	2.170	2.220	744,000	1,633,630	2.1957	1.209	1.198	1.209	1.188	1.215	1,359,528	1.2016	0.45%
2019-11-20	0	2.200	2.180	2.200	2.180	2.250	316,000	695,380	2.2006	1.204	1.193	1.204	1.193	1.231	577,434	1.2043	0.00%
2019-11-19	0	2.200	2.190	2.200	2.190	2.240	745,000	1,641,070	2.2028	1.204	1.198	1.204	1.198	1.226	1,361,355	1.2055	0.00%
2019-11-18	0	2.200	2.160	2.200	2.170	2.200	316,000	691,240	2.1875	1.204	1.182	1.204	1.188	1.204	577,434	1.1971	2.33%
2019-11-15	0	2.150	2.130	2.150	2.070	2.180	371,000	793,885	2.1399	1.177	1.166	1.177	1.133	1.193	677,937	1.1710	4.88%
2019-11-14	0	2.050	2.050	2.090	2.030	2.110	857,000	1,760,985	2.0548	1.122	1.122	1.144	1.111	1.155	1,566,015	1.1245	0.00%
2019-11-13	0	2.050	2.020	2.050	1.970	2.120	1,550,000	3,141,875	2.0270	1.122	1.105	1.122	1.078	1.160	2,832,349	1.1093	-1.91%
2019-11-12	0	2.090	2.090	2.100	2.060	2.150	914,000	1,917,789	2.0982	1.144	1.144	1.149	1.127	1.177	1,670,172	1.1483	-0.95%
2019-11-11	0	2.110	2.100	2.120	2.080	2.270	1,457,000	3,099,745	2.1275	1.155	1.149	1.160	1.138	1.242	2,662,408	1.1643	-5.38%
2019-11-08	0	2.230	2.210	2.230	2.210	2.270	410,000	917,660	2.2382	1.220	1.209	1.220	1.209	1.242	749,202	1.2248	-0.89%
2019-11-07	0	2.250	2.250	2.260	2.220	2.260	294,000	659,385	2.2428	1.231	1.231	1.237	1.215	1.237	537,233	1.2274	2.27%
2019-11-06	0	2.200	2.210	2.220	2.150	2.220	288,000	632,615	2.1966	1.204	1.209	1.215	1.177	1.215	526,269	1.2021	1.85%
2019-11-05	0	2.160	2.160	2.180	2.120	2.240	1,712,000	3,717,870	2.1717	1.182	1.182	1.193	1.160	1.226	3,128,376	1.1884	-2.26%
2019-11-04	0	2.210	2.210	2.220	2.180	2.330	1,632,000	3,619,050	2.2176	1.209	1.209	1.215	1.193	1.275	2,982,190	1.2136	-3.91%
2019-11-01	0	2.300	2.260	2.300	2.260	2.310	425,000	968,260	2.2783	1.259	1.237	1.259	1.237	1.264	776,612	1.2468	2.22%
2019-10-31	0	2.250	2.220	2.250	2.180	2.250	1,389,000	3,066,830	2.2079	1.231	1.215	1.231	1.193	1.231	2,538,150	1.2083	0.45%
2019-10-30	0	2.240	2.220	2.240	2.180	2.330	1,704,500	3,810,330	2.2355	1.226	1.215	1.226	1.193	1.275	3,114,671	1.2233	-1.32%
2019-10-29	0	2.270	2.270	2.310	2.250	2.330	824,000	1,873,260	2.2734	1.242	1.242	1.264	1.231	1.275	1,505,713	1.2441	0.00%
2019-10-28	0	2.270	2.260	2.270	2.230	2.410	808,000	1,833,070	2.2687	1.242	1.237	1.242	1.220	1.319	1,476,476	1.2415	-1.73%
2019-10-25	0	2.310	2.300	2.310	2.270	2.360	783,914	1,813,149	2.3129	1.264	1.259	1.264	1.242	1.292	1,432,463	1.2658	-1.70%
2019-10-24	0	2.350	2.300	2.350	2.220	2.350	637,000	1,467,470	2.3037	1.286	1.259	1.286	1.215	1.286	1,164,004	1.2607	6.33%
2019-10-23	0	2.210	2.210	2.220	2.210	2.330	1,190,788	2,686,949	2.2564	1.209	1.209	1.215	1.209	1.275	2,175,953	1.2348	-3.07%
2019-10-22	0	2.280	2.280	2.290	2.250	2.410	764,000	1,748,072	2.2881	1.248	1.248	1.253	1.231	1.319	1,396,074	1.2521	-2.15%
2019-10-21	0	2.330	2.320	2.330	2.280	2.490	838,374	1,974,405	2.3550	1.275	1.270	1.275	1.248	1.363	1,531,979	1.2888	-2.51%
2019-10-18	0	2.390	2.380	2.390	2.360	2.510	6,272,000	15,136,980	2.4134	1.308	1.302	1.308	1.292	1.374	11,460,965	1.3207	1.27%
2019-10-17	0	2.360	2.330	2.360	2.140	2.360	2,130,000	4,850,190	2.2771	1.292	1.275	1.292	1.171	1.292	3,892,196	1.2461	9.77%
2019-10-16	0	2.150	2.150	2.180	2.140	2.200	850,000	1,840,780	2.1656	1.177	1.177	1.193	1.171	1.204	1,553,224	1.1851	0.00%
2019-10-15	0	2.150	2.140	2.150	2.150	2.270	678,000	1,474,420	2.1747	1.177	1.171	1.177	1.177	1.242	1,238,924	1.1901	-3.15%
2019-10-14	0	2.220	2.220	2.230	2.160	2.310	871,000	1,954,300	2.2437	1.215	1.215	1.220	1.182	1.264	1,591,598	1.2279	-1.33%
2019-10-11	0	2.250	2.230	2.250	2.120	2.270	1,786,000	3,934,140	2.2028	1.231	1.220	1.231	1.160	1.242	3,263,597	1.2055	6.64%
2019-10-10	0	2.110	2.090	2.110	1.940	2.110	5,597,000	11,094,820	1.9823	1.155	1.144	1.155	1.062	1.155	10,227,522	1.0848	4.46%
2019-10-09	0	2.020	2.020	2.030	1.980	2.060	1,818,000	3,670,760	2.0191	1.105	1.105	1.111	1.084	1.127	3,322,072	1.1050	0.50%
2019-10-08	0	2.010	2.010	2.020	1.950	2.200	3,507,000	7,207,190	2.0551	1.100	1.100	1.105	1.067	1.204	6,408,419	1.1246	-7.80%
2019-10-04	0	2.180	2.160	2.180	2.160	2.230	342,000	747,660	2.1861	1.193	1.182	1.193	1.182	1.220	624,944	1.1964	0.00%
2019-10-03	0	2.180	2.170	2.200	2.150	2.220	509,000	1,112,280	2.1852	1.193	1.188	1.204	1.177	1.215	930,107	1.1959	-0.46%
2019-10-02	0	2.190	2.180	2.220	2.150	2.240	495,000	1,086,690	2.1953	1.198	1.193	1.215	1.177	1.226	904,524	1.2014	-0.45%
2019-09-30	0	2.200	2.190	2.200	2.150	2.380	1,107,000	2,444,500	2.2082	1.204	1.198	1.204	1.177	1.302	2,022,846	1.2084	-2.22%
2019-09-27	0	2.250	2.240	2.270	2.230	2.290	584,000	1,317,480	2.2560	1.231	1.226	1.242	1.220	1.253	1,067,156	1.2346	0.90%
2019-09-26	0	2.230	2.220	2.230	2.200	2.310	1,024,000	2,285,800	2.2322	1.220	1.215	1.220	1.204	1.264	1,871,178	1.2216	-0.45%
2019-09-25	0	2.240	2.230	2.240	2.200	2.330	789,690	1,765,858	2.2361	1.226	1.220	1.226	1.204	1.275	1,443,018	1.2237	-1.75%
2019-09-24	0	2.280	2.270	2.290	2.260	2.340	1,030,000	2,365,000	2.2961	1.248	1.242	1.253	1.237	1.281	1,882,142	1.2565	-0.87%
2019-09-23	0	2.300	2.290	2.330	2.290	2.400	948,542	2,210,675	2.3306	1.259	1.253	1.275	1.253	1.313	1,733,292	1.2754	-3.36%
2019-09-20	0	2.380	2.360	2.390	2.360	2.440	474,000	1,129,650	2.3832	1.302	1.292	1.308	1.292	1.335	866,151	1.3042	-0.83%
2019-09-19	0	2.400	2.380	2.400	2.370	2.480	232,000	557,880	2.4047	1.313	1.302	1.313	1.297	1.357	423,939	1.3159	-0.41%
2019-09-18	0	2.410	2.410	2.430	2.370	2.440	192,000	461,805	2.4052	1.319	1.319	1.330	1.297	1.335	350,846	1.3163	0.84%
2019-09-17	0	2.390	2.380	2.400	2.360	2.450	891,000	2,142,535	2.4046	1.308	1.302	1.313	1.292	1.341	1,628,144	1.3159	-0.42%
2019-09-16	0	2.400	2.390	2.400	2.390	2.510	819,000	1,999,820	2.4418	1.313	1.308	1.313	1.308	1.374	1,496,577	1.3363	-4.00%
2019-09-13	0	2.500	2.470	2.500	2.400	2.540	908,000	2,261,540	2.4907	1.368	1.352	1.368	1.313	1.390	1,659,209	1.3630	5.04%
2019-09-12	0	2.380	2.380	2.400	2.310	2.410	838,000	1,973,400	2.3549	1.302	1.302	1.313	1.264	1.319	1,531,296	1.2887	-0.83%
2019-09-11	0	2.400	2.370	2.400	2.350	2.460	1,158,000	2,780,660	2.4013	1.313	1.297	1.313	1.286	1.346	2,116,039	1.3141	-2.04%
2019-09-10	0	2.450	2.450	2.460	2.400	2.480	868,000	2,117,390	2.4394	1.341	1.341	1.346	1.313	1.357	1,586,116	1.3350	0.00%
2019-09-09	0	2.450	2.430	2.450	2.420	2.690	1,252,000	3,130,560	2.5004	1.341	1.330	1.341	1.324	1.472	2,287,807	1.3684	-4.03%
2019-09-06	0	2.600	2.600	2.630	2.530	2.630	1,414,000	3,664,400	2.5915	1.397	1.397	1.413	1.360	1.413	2,631,401	1.3926	1.96%
2019-09-05	0	2.550	2.550	2.590	2.310	2.610	3,398,000	8,536,580	2.5122	1.370	1.370	1.392	1.241	1.402	6,323,551	1.3500	10.87%
2019-09-04	0	2.300	2.290	2.330	2.200	2.340	2,152,000	4,853,350	2.2553	1.236	1.231	1.252	1.182	1.257	4,004,792	1.2119	0.00%
2019-09-03	0	2.300	2.260	2.300	2.250	2.360	2,172,500	4,972,770	2.2890	1.236	1.214	1.236	1.209	1.268	4,042,941	1.2300	-1.71%
2019-09-02	0	2.340	2.300	2.350	2.280	2.450	1,314,000	3,064,720	2.3324	1.257	1.236	1.263	1.225	1.317	2,445,305	1.2533	-2.90%
2019-08-30	0	2.410	2.400	2.420	2.300	2.490	1,758,632	4,181,081	2.3775	1.295	1.290	1.300	1.236	1.338	3,272,748	1.2775	-3.21%
2019-08-29	0	2.490	2.460	2.490	2.410	2.510	1,507,300	3,728,477	2.4736	1.338	1.322	1.338	1.295	1.349	2,805,029	1.3292	2.89%
2019-08-28	0	2.420	2.420	2.440	2.420	2.620	1,523,000	3,799,075	2.4945	1.300	1.300	1.311	1.300	1.408	2,834,246	1.3404	-6.92%
2019-08-27	0	2.600	2.600	2.640	2.540	2.940	1,514,768	4,069,341	2.6864	1.397	1.397	1.419	1.365	1.580	2,818,927	1.4436	-9.09%
2019-08-26	0	2.860	2.850	2.880	2.850	2.990	527,000	1,528,750	2.9009	1.537	1.531	1.548	1.531	1.607	980,727	1.5588	-3.38%
2019-08-23	0	2.960	2.950	2.960	2.950	3.110	1,776,000	5,351,070	3.0130	1.591	1.585	1.591	1.585	1.671	3,305,070	1.6190	-3.27%
2019-08-22	0	3.060	3.050	3.060	3.020	3.120	1,220,000	3,724,560	3.0529	1.644	1.639	1.644	1.623	1.677	2,270,374	1.6405	-1.29%
2019-08-21	0	3.100	3.100	3.110	3.090	3.170	540,000	1,687,730	3.1254	1.666	1.666	1.671	1.660	1.703	1,004,920	1.6795	-0.64%
2019-08-20	0	3.120	3.100	3.120	3.050	3.160	965,000	3,003,285	3.1122	1.677	1.666	1.677	1.639	1.698	1,795,829	1.6724	0.97%
2019-08-19	0	3.090	3.050	3.090	3.040	3.110	1,091,000	3,350,360	3.0709	1.660	1.639	1.660	1.634	1.671	2,030,310	1.6502	1.64%
2019-08-16	0	3.040	3.010	3.040	2.850	3.050	1,127,000	3,344,780	2.9679	1.634	1.617	1.634	1.531	1.639	2,097,305	1.5948	5.56%
2019-08-15	0	2.880	2.850	2.890	2.770	2.890	612,000	1,735,210	2.8353	1.548	1.531	1.553	1.488	1.553	1,138,909	1.5236	-0.35%
2019-08-14	0	2.890	2.850	2.890	2.750	2.930	920,000	2,616,840	2.8444	1.553	1.531	1.553	1.478	1.574	1,712,086	1.5285	4.71%
2019-08-13	0	2.760	2.750	2.780	2.730	2.960	711,000	1,992,200	2.8020	1.483	1.478	1.494	1.467	1.591	1,323,144	1.5057	-3.50%
2019-08-12	0	2.860	2.810	2.890	2.820	3.080	1,707,000	5,030,420	2.9469	1.537	1.510	1.553	1.515	1.655	3,176,663	1.5836	-6.23%
2019-08-09	0	3.050	3.020	3.060	2.950	3.060	900,000	2,713,050	3.0145	1.639	1.623	1.644	1.585	1.644	1,674,866	1.6199	2.01%
2019-08-08	0	2.990	2.970	3.000	2.980	3.110	825,000	2,497,000	3.0267	1.607	1.596	1.612	1.601	1.671	1,535,294	1.6264	-3.24%
2019-08-07	0	3.090	3.060	3.090	3.010	3.170	794,000	2,443,750	3.0778	1.660	1.644	1.660	1.617	1.703	1,477,604	1.6539	-1.28%
2019-08-06	0	3.130	3.100	3.140	2.840	3.140	1,906,000	5,768,245	3.0264	1.682	1.666	1.687	1.526	1.687	3,546,995	1.6262	-0.63%
2019-08-05	0	3.150	3.140	3.160	3.120	3.280	834,000	2,644,600	3.1710	1.693	1.687	1.698	1.677	1.763	1,552,043	1.7039	-2.78%
2019-08-02	0	3.240	3.240	3.250	3.180	3.320	896,000	2,908,490	3.2461	1.741	1.741	1.746	1.709	1.784	1,667,423	1.7443	-2.70%
2019-08-01	0	3.330	3.330	3.360	3.280	3.390	573,458	1,915,918	3.3410	1.789	1.789	1.806	1.763	1.822	1,067,184	1.7953	-1.19%
2019-07-31	0	3.370	3.350	3.370	3.180	3.370	737,000	2,418,010	3.2809	1.811	1.800	1.811	1.709	1.811	1,371,529	1.7630	0.60%
2019-07-30	0	3.350	3.350	3.370	3.320	3.430	420,000	1,414,660	3.3682	1.800	1.800	1.811	1.784	1.843	781,604	1.8099	-0.89%
2019-07-29	0	3.380	3.360	3.390	3.370	3.440	570,000	1,935,880	3.3963	1.816	1.806	1.822	1.811	1.849	1,060,749	1.8250	-0.59%
2019-07-26	0	3.400	3.400	3.410	3.390	3.460	840,000	2,862,490	3.4077	1.827	1.827	1.832	1.822	1.859	1,563,209	1.8312	-3.13%
2019-07-25	0	3.510	3.450	3.500	3.360	3.550	795,000	2,762,670	3.4751	1.886	1.854	1.881	1.806	1.908	1,479,465	1.8673	1.74%
2019-07-24	0	3.450	3.450	3.480	3.390	3.590	1,005,000	3,467,800	3.4505	1.854	1.854	1.870	1.822	1.929	1,870,267	1.8542	-1.71%
2019-07-23	0	3.510	3.510	3.530	3.360	3.660	1,304,000	4,520,170	3.4664	1.886	1.886	1.897	1.806	1.967	2,426,695	1.8627	-1.96%
2019-07-22	0	3.580	3.540	3.590	3.550	3.810	917,000	3,357,675	3.6616	1.924	1.902	1.929	1.908	2.047	1,706,503	1.9676	-5.79%
2019-07-19	0	3.800	3.800	3.820	3.660	3.940	5,193,001	19,763,563	3.8058	2.042	2.042	2.053	1.967	2.117	9,663,981	2.0451	4.40%
2019-07-18	0	3.640	3.630	3.660	3.100	3.660	4,142,000	14,349,780	3.4645	1.956	1.951	1.967	1.666	1.967	7,708,107	1.8616	15.92%
2019-07-17	0	3.140	3.130	3.150	3.130	3.320	755,000	2,396,910	3.1747	1.687	1.682	1.693	1.682	1.784	1,405,027	1.7060	-2.79%
2019-07-16	0	3.230	3.220	3.240	3.180	3.250	724,000	2,328,940	3.2168	1.736	1.730	1.741	1.709	1.746	1,347,337	1.7286	1.89%
2019-07-15	0	3.170	3.170	3.190	3.140	3.370	1,039,000	3,380,100	3.2532	1.703	1.703	1.714	1.687	1.811	1,933,540	1.7481	-6.49%
2019-07-12	0	3.390	3.370	3.390	3.330	3.400	477,000	1,606,880	3.3687	1.822	1.811	1.822	1.789	1.827	887,679	1.8102	0.89%
2019-07-11	0	3.360	3.330	3.360	3.310	3.400	723,000	2,419,270	3.3462	1.806	1.789	1.806	1.779	1.827	1,345,476	1.7981	2.13%
2019-07-10	0	3.290	3.280	3.290	3.210	3.290	633,000	2,065,810	3.2635	1.768	1.763	1.768	1.725	1.768	1,177,989	1.7537	3.79%
2019-07-09	0	3.170	3.150	3.180	3.120	3.280	746,000	2,364,440	3.1695	1.703	1.693	1.709	1.677	1.763	1,388,278	1.7031	-2.76%
2019-07-08	0	3.260	3.230	3.260	3.230	3.450	716,000	2,382,850	3.3280	1.752	1.736	1.752	1.736	1.854	1,332,449	1.7883	-6.32%
2019-07-05	0	3.480	3.470	3.480	3.300	3.490	4,865,000	16,675,100	3.4276	1.870	1.865	1.870	1.773	1.875	9,053,583	1.8418	4.19%
2019-07-04	0	3.340	3.330	3.340	3.060	3.380	1,682,000	5,476,260	3.2558	1.795	1.789	1.795	1.644	1.816	3,130,139	1.7495	9.51%
2019-07-03	0	3.050	3.040	3.080	3.040	3.200	2,562,000	7,866,420	3.0704	1.639	1.634	1.655	1.634	1.720	4,767,786	1.6499	-3.48%
2019-07-02	0	3.160	3.150	3.180	3.130	3.270	846,500	2,702,545	3.1926	1.698	1.693	1.709	1.682	1.757	1,575,305	1.7156	-0.63%
2019-06-28	0	3.180	3.140	3.190	3.060	3.300	1,951,000	6,178,280	3.1667	1.709	1.687	1.714	1.644	1.773	3,630,738	1.7017	-3.93%
2019-06-27	0	3.310	3.280	3.320	3.250	3.550	3,536,000	11,914,390	3.3695	1.779	1.763	1.784	1.746	1.908	6,580,364	1.8106	-4.89%
2019-06-26	0	3.480	3.460	3.480	3.410	3.530	631,000	2,192,000	3.4739	1.870	1.859	1.870	1.832	1.897	1,174,267	1.8667	1.16%
2019-06-25	0	3.440	3.440	3.470	3.330	3.480	1,409,000	4,777,620	3.3908	1.849	1.849	1.865	1.789	1.870	2,622,096	1.8221	1.78%
2019-06-24	0	3.380	3.370	3.390	3.310	3.400	540,000	1,808,660	3.3494	1.816	1.811	1.822	1.779	1.827	1,004,920	1.7998	0.30%
2019-06-21	0	3.370	3.320	3.370	3.300	3.490	1,348,000	4,553,240	3.3778	1.811	1.784	1.811	1.773	1.875	2,508,578	1.8151	-0.30%
2019-06-20	0	3.380	3.360	3.380	3.340	3.570	1,347,100	4,588,719	3.4064	1.816	1.806	1.816	1.795	1.918	2,506,903	1.8304	-3.98%
2019-06-19	0	3.520	3.500	3.540	3.470	3.580	1,081,000	3,823,050	3.5366	1.891	1.881	1.902	1.865	1.924	2,011,701	1.9004	1.15%
2019-06-18	0	3.480	3.460	3.470	3.380	3.540	1,283,000	4,448,580	3.4673	1.870	1.859	1.865	1.816	1.902	2,387,615	1.8632	2.05%
2019-06-17	0	3.410	3.390	3.430	3.300	3.460	1,400,000	4,765,170	3.4037	1.832	1.822	1.843	1.773	1.859	2,605,348	1.8290	5.25%
2019-06-14	0	3.240	3.240	3.270	3.220	3.350	1,353,000	4,418,210	3.2655	1.741	1.741	1.757	1.730	1.800	2,517,882	1.7547	0.00%
2019-06-13	0	3.240	3.210	3.240	3.100	3.260	1,284,000	4,128,900	3.2157	1.741	1.725	1.741	1.666	1.752	2,389,476	1.7280	1.25%
2019-06-12	0	3.200	3.170	3.220	3.160	3.320	1,494,000	4,812,710	3.2214	1.720	1.703	1.730	1.698	1.784	2,780,278	1.7310	0.00%
2019-06-11	0	3.200	3.200	3.230	3.180	3.390	1,142,000	3,730,140	3.2663	1.720	1.720	1.736	1.709	1.822	2,125,219	1.7552	-1.84%
2019-06-10	0	3.260	3.260	3.270	3.220	3.400	651,400	2,141,095	3.2869	1.752	1.752	1.757	1.730	1.827	1,212,231	1.7662	-2.40%
2019-06-06	0	3.340	3.330	3.350	3.330	3.420	795,000	2,688,857	3.3822	1.795	1.789	1.800	1.789	1.838	1,479,465	1.8175	-1.47%
2019-06-05	0	3.390	3.350	3.390	3.340	3.540	486,500	1,658,365	3.4088	1.822	1.800	1.822	1.795	1.902	905,358	1.8317	-0.29%
2019-06-04	0	3.400	3.400	3.410	3.220	3.480	2,082,798	7,093,336	3.4057	1.827	1.827	1.832	1.730	1.870	3,876,009	1.8301	4.29%
2019-06-03	0	3.260	3.240	3.270	3.200	3.390	1,069,400	3,489,664	3.2632	1.752	1.741	1.757	1.720	1.822	1,990,113	1.7535	-1.21%
2019-05-31	0	3.300	3.300	3.320	3.250	3.440	1,246,000	4,156,090	3.3355	1.773	1.773	1.784	1.746	1.849	2,318,759	1.7924	-0.90%
2019-05-30	0	3.330	3.310	3.330	3.210	3.440	2,294,000	7,563,305	3.2970	1.789	1.779	1.789	1.725	1.849	4,269,048	1.7717	1.52%
2019-05-29	0	3.280	3.260	3.300	3.210	3.490	1,753,000	5,880,510	3.3545	1.763	1.752	1.773	1.725	1.875	3,262,268	1.8026	1.86%
2019-05-28	0	3.220	3.200	3.220	3.200	3.650	1,479,000	4,942,810	3.3420	1.730	1.720	1.730	1.720	1.961	2,752,364	1.7958	-7.47%
2019-05-27	0	3.480	3.440	3.480	3.380	3.600	648,000	2,256,660	3.4825	1.870	1.849	1.870	1.816	1.934	1,205,904	1.8713	-1.69%
2019-05-24	0	3.660	3.650	3.680	3.450	3.720	1,385,000	5,039,830	3.6389	1.902	1.897	1.913	1.793	1.933	2,664,804	1.8913	3.39%
2019-05-23	0	3.540	3.550	3.560	3.500	3.890	1,385,000	5,050,890	3.6469	1.840	1.845	1.850	1.819	2.022	2,664,804	1.8954	-7.81%
2019-05-22	0	3.840	3.840	3.860	3.750	3.990	1,042,300	4,033,441	3.8698	1.996	1.996	2.006	1.949	2.074	2,005,433	2.0113	1.59%
2019-05-21	0	3.780	3.770	3.790	3.650	3.840	1,277,000	4,818,443	3.7733	1.965	1.959	1.970	1.897	1.996	2,457,007	1.9611	3.28%
2019-05-20	0	3.660	3.640	3.650	3.600	4.020	1,088,000	4,072,500	3.7431	1.902	1.892	1.897	1.871	2.089	2,093,362	1.9454	-6.15%
2019-05-17	0	3.900	3.880	3.900	3.670	4.020	2,312,000	8,765,410	3.7913	2.027	2.017	2.027	1.907	2.089	4,448,395	1.9705	-1.52%
2019-05-16	0	3.960	3.960	3.990	3.860	4.270	5,991,000	24,367,490	4.0673	2.058	2.058	2.074	2.006	2.219	11,526,960	2.1140	-3.41%
2019-05-15	0	4.100	4.100	4.130	3.620	4.210	5,956,000	23,658,870	3.9723	2.131	2.131	2.147	1.881	2.188	11,459,619	2.0645	14.53%
2019-05-14	0	3.580	3.560	3.580	3.400	3.700	1,646,000	5,843,330	3.5500	1.861	1.850	1.861	1.767	1.923	3,166,980	1.8451	-2.45%
2019-05-10	0	3.670	3.690	3.700	3.440	3.700	1,311,000	4,794,470	3.6571	1.907	1.918	1.923	1.788	1.923	2,522,424	1.9007	4.86%
2019-05-09	0	3.500	3.480	3.500	3.370	3.520	2,025,000	6,980,390	3.4471	1.819	1.809	1.819	1.752	1.829	3,896,193	1.7916	1.16%
2019-05-08	0	3.460	3.420	3.460	3.400	3.520	783,000	2,706,980	3.4572	1.798	1.778	1.798	1.767	1.829	1,506,528	1.7968	-0.86%
2019-05-07	0	3.490	3.470	3.500	3.380	3.550	2,390,000	8,334,560	3.4873	1.814	1.803	1.819	1.757	1.845	4,598,470	1.8125	2.05%
2019-05-06	0	3.420	3.410	3.430	3.300	3.560	3,967,000	13,749,380	3.4659	1.778	1.772	1.783	1.715	1.850	7,632,691	1.8014	-2.56%
2019-05-03	0	3.510	3.500	3.530	3.450	3.600	600,000	2,117,980	3.5300	1.824	1.819	1.835	1.793	1.871	1,154,428	1.8347	0.00%
2019-05-02	0	3.510	3.500	3.510	3.420	3.580	1,284,000	4,514,410	3.5159	1.824	1.819	1.824	1.778	1.861	2,470,475	1.8273	5.41%
2019-04-30	0	3.330	3.330	3.370	3.250	3.390	1,367,000	4,556,750	3.3334	1.731	1.731	1.752	1.689	1.762	2,630,171	1.7325	2.46%
2019-04-29	0	3.250	3.240	3.280	3.210	3.600	2,053,653	6,873,521	3.3470	1.689	1.684	1.705	1.668	1.871	3,951,323	1.7395	-8.19%
2019-04-26	0	3.540	3.510	3.550	3.430	3.680	1,310,000	4,610,400	3.5194	1.840	1.824	1.845	1.783	1.913	2,520,500	1.8292	-1.39%
2019-04-25	0	3.590	3.580	3.610	3.530	3.780	1,720,000	6,366,620	3.7015	1.866	1.861	1.876	1.835	1.965	3,309,359	1.9238	-1.64%
2019-04-24	0	3.650	3.620	3.650	3.520	3.750	1,408,000	5,149,170	3.6571	1.897	1.881	1.897	1.829	1.949	2,709,057	1.9007	4.89%
2019-04-23	0	3.480	3.470	3.490	3.450	3.770	1,609,740	5,804,842	3.6061	1.809	1.803	1.814	1.793	1.959	3,097,214	1.8742	-7.20%
2019-04-18	0	3.750	3.730	3.760	3.330	3.800	5,111,000	18,653,850	3.6497	1.949	1.939	1.954	1.731	1.975	9,833,800	1.8969	12.28%
2019-04-17	0	3.340	3.320	3.340	3.240	3.400	1,007,000	3,333,290	3.3101	1.736	1.726	1.736	1.684	1.767	1,937,514	1.7204	1.83%
2019-04-16	0	3.280	3.270	3.290	3.100	3.300	1,978,000	6,310,830	3.1905	1.705	1.700	1.710	1.611	1.715	3,805,763	1.6582	3.14%
2019-04-15	0	3.180	3.150	3.180	3.120	3.350	2,382,000	7,648,032	3.2108	1.653	1.637	1.653	1.622	1.741	4,583,078	1.6688	-2.15%
2019-04-12	0	3.250	3.230	3.240	3.000	3.380	6,688,500	21,520,695	3.2176	1.689	1.679	1.684	1.559	1.757	12,868,983	1.6723	6.56%
2019-04-11	0	3.050	3.030	3.060	2.920	3.160	3,150,000	9,445,480	2.9986	1.585	1.575	1.590	1.518	1.642	6,060,745	1.5585	0.00%
2019-04-10	0	3.050	3.020	3.040	2.860	3.110	5,613,000	16,779,000	2.9893	1.585	1.570	1.580	1.486	1.616	10,799,671	1.5537	2.35%
2019-04-09	0	2.980	2.970	2.980	2.640	3.020	9,699,000	28,080,870	2.8952	1.549	1.544	1.549	1.372	1.570	18,661,323	1.5048	12.45%
2019-04-08	0	2.650	2.630	2.640	2.580	2.760	7,875,000	20,979,350	2.6640	1.377	1.367	1.372	1.341	1.434	15,151,863	1.3846	3.52%
2019-04-04	0	2.560	2.580	2.590	2.350	2.760	15,966,500	41,355,706	2.5902	1.331	1.341	1.346	1.221	1.434	30,720,282	1.3462	8.94%
2019-04-03	0	2.350	2.340	2.350	2.320	2.370	2,993,000	7,005,070	2.3405	1.221	1.216	1.221	1.206	1.232	5,758,670	1.2164	0.86%
2019-04-02	0	2.330	2.320	2.330	2.270	2.360	1,776,000	4,134,035	2.3277	1.211	1.206	1.211	1.180	1.227	3,417,106	1.2098	2.64%
2019-04-01	0	2.270	2.260	2.270	2.250	2.300	1,107,000	2,519,960	2.2764	1.180	1.175	1.180	1.169	1.195	2,129,919	1.1831	1.34%
2019-03-29	0	2.240	2.240	2.250	2.180	2.290	3,119,000	6,972,060	2.2354	1.164	1.164	1.169	1.133	1.190	6,001,100	1.1618	-1.75%
2019-03-28	0	2.280	2.270	2.280	2.240	2.350	1,208,000	2,755,550	2.2811	1.185	1.180	1.185	1.164	1.221	2,324,248	1.1856	-0.44%
2019-03-27	0	2.290	2.260	2.290	2.250	2.300	940,000	2,141,690	2.2784	1.190	1.175	1.190	1.169	1.195	1,808,603	1.1842	1.33%
2019-03-26	0	2.260	2.260	2.290	2.260	2.320	494,000	1,129,590	2.2866	1.175	1.175	1.190	1.175	1.206	950,479	1.1884	0.00%
2019-03-25	0	2.260	2.250	2.260	2.230	2.340	985,000	2,234,856	2.2689	1.175	1.169	1.175	1.159	1.216	1,895,185	1.1792	-1.31%
2019-03-22	0	2.290	2.290	2.310	2.220	2.350	3,683,000	8,399,280	2.2806	1.190	1.190	1.201	1.154	1.221	7,086,262	1.1853	-1.72%
2019-03-21	0	2.330	2.330	2.350	2.250	2.490	10,887,000	25,857,005	2.3750	1.211	1.211	1.221	1.169	1.294	20,947,090	1.2344	3.56%
2019-03-20	0	2.250	2.230	2.260	2.200	2.260	693,000	1,551,780	2.2392	1.169	1.159	1.175	1.143	1.175	1,333,364	1.1638	0.00%
2019-03-19	0	2.250	2.250	2.260	2.230	2.260	559,000	1,259,120	2.2525	1.169	1.169	1.175	1.159	1.175	1,075,542	1.1707	0.45%
2019-03-18	0	2.240	2.240	2.260	2.190	2.270	1,209,000	2,702,350	2.2352	1.164	1.164	1.175	1.138	1.180	2,326,172	1.1617	0.45%
2019-03-15	0	2.230	2.230	2.240	2.140	2.290	427,000	945,670	2.2147	1.159	1.159	1.164	1.112	1.190	821,568	1.1511	-0.89%
2019-03-14	0	2.250	2.220	2.250	2.200	2.250	759,000	1,697,310	2.2362	1.169	1.154	1.169	1.143	1.169	1,460,351	1.1623	0.00%
2019-03-13	0	2.250	2.250	2.260	2.220	2.280	412,000	928,590	2.2539	1.169	1.169	1.175	1.154	1.185	792,707	1.1714	-0.44%
2019-03-12	0	2.260	2.250	2.270	2.240	2.260	199,000	448,988	2.2562	1.175	1.169	1.180	1.164	1.175	382,885	1.1726	0.44%
2019-03-11	0	2.250	2.240	2.250	2.240	2.250	87,000	195,610	2.2484	1.169	1.164	1.169	1.164	1.169	167,392	1.1686	1.35%
2019-03-08	0	2.220	2.210	2.220	2.200	2.250	481,000	1,065,020	2.2142	1.154	1.149	1.154	1.143	1.169	925,466	1.1508	-1.33%
2019-03-07	0	2.250	2.230	2.250	2.210	2.270	250,000	561,706	2.2468	1.169	1.159	1.169	1.149	1.180	481,012	1.1678	0.00%
2019-03-06	0	2.250	2.240	2.250	2.210	2.250	571,000	1,281,450	2.2442	1.169	1.164	1.169	1.149	1.169	1,098,630	1.1664	0.00%
2019-03-05	0	2.250	2.250	2.260	2.210	2.260	652,000	1,466,580	2.2494	1.169	1.169	1.175	1.149	1.175	1,254,478	1.1691	0.00%
2019-03-04	0	2.250	2.250	2.270	2.250	2.270	550,000	1,247,100	2.2675	1.169	1.169	1.180	1.169	1.180	1,058,225	1.1785	0.00%
2019-03-01	0	2.250	2.220	2.250	2.210	2.250	423,000	942,170	2.2274	1.169	1.154	1.169	1.149	1.169	813,872	1.1576	0.90%
2019-02-28	0	2.230	2.210	2.230	2.160	2.280	561,000	1,241,480	2.2130	1.159	1.149	1.159	1.123	1.185	1,079,390	1.1502	-1.33%
2019-02-27	0	2.260	2.250	2.260	2.260	2.270	363,000	823,170	2.2677	1.175	1.169	1.175	1.175	1.180	698,429	1.1786	-0.44%
2019-02-26	0	2.270	2.250	2.280	2.240	2.290	756,000	1,721,590	2.2772	1.180	1.169	1.185	1.164	1.190	1,454,579	1.1836	0.44%
2019-02-25	0	2.260	2.260	2.280	2.240	2.300	522,000	1,179,680	2.2599	1.175	1.175	1.185	1.164	1.195	1,004,352	1.1746	0.44%
2019-02-22	0	2.250	2.250	2.280	2.220	2.290	120,000	269,780	2.2482	1.169	1.169	1.185	1.154	1.190	230,886	1.1685	0.45%
2019-02-21	0	2.240	2.240	2.250	2.210	2.300	1,617,388	3,650,303	2.2569	1.164	1.164	1.169	1.149	1.195	3,111,929	1.1730	0.90%
2019-02-20	0	2.220	2.220	2.250	2.220	2.250	89,000	198,770	2.2334	1.154	1.154	1.169	1.154	1.169	171,240	1.1608	-1.33%
2019-02-19	0	2.250	2.240	2.250	2.240	2.250	27,000	60,700	2.2481	1.169	1.164	1.169	1.164	1.169	51,949	1.1684	0.00%
2019-02-18	0	2.250	2.230	2.250	2.210	2.290	709,000	1,582,180	2.2316	1.169	1.159	1.169	1.149	1.190	1,364,149	1.1598	1.35%
2019-02-15	0	2.220	2.210	2.220	2.210	2.280	305,000	681,090	2.2331	1.154	1.149	1.154	1.149	1.185	586,834	1.1606	-2.63%
2019-02-14	0	2.280	2.270	2.280	2.210	2.330	458,000	1,041,290	2.2736	1.185	1.180	1.185	1.149	1.211	881,213	1.1817	-1.72%
2019-02-13	0	2.320	2.280	2.320	2.250	2.330	172,000	396,300	2.3041	1.206	1.185	1.206	1.169	1.211	330,936	1.1975	1.75%
2019-02-12	0	2.280	2.260	2.280	2.260	2.350	374,000	863,450	2.3087	1.185	1.175	1.185	1.175	1.221	719,593	1.1999	2.70%
2019-02-11	0	2.220	2.220	2.300	2.220	2.300	4,883,000	11,035,620	2.2600	1.154	1.154	1.195	1.154	1.195	9,395,117	1.1746	-3.06%
2019-02-08	0	2.290	2.280	2.290	2.260	2.310	73,000	166,460	2.2803	1.190	1.185	1.190	1.175	1.201	140,455	1.1851	0.88%
2019-02-04	0	2.270	2.230	2.270	2.220	2.300	613,000	1,375,967	2.2446	1.180	1.159	1.180	1.154	1.195	1,179,440	1.1666	0.89%
2019-02-01	0	2.250	2.250	2.260	2.220	2.260	224,000	502,340	2.2426	1.169	1.169	1.175	1.154	1.175	430,986	1.1656	0.90%
2019-01-31	0	2.230	2.200	2.230	2.180	2.300	250,000	561,280	2.2451	1.159	1.143	1.159	1.133	1.195	481,012	1.1669	-3.04%
2019-01-30	0	2.300	2.240	2.300	2.210	2.300	107,000	242,690	2.2681	1.195	1.164	1.195	1.149	1.195	205,873	1.1788	0.44%
2019-01-29	0	2.290	2.280	2.290	2.260	2.300	281,000	640,050	2.2778	1.190	1.185	1.190	1.175	1.195	540,657	1.1838	-0.43%
2019-01-28	0	2.300	2.290	2.300	2.270	2.300	225,000	516,830	2.2970	1.195	1.190	1.195	1.180	1.195	432,910	1.1938	1.77%
2019-01-25	0	2.260	2.260	2.290	2.250	2.300	498,000	1,141,440	2.2920	1.175	1.175	1.190	1.169	1.195	958,175	1.1913	1.35%
2019-01-24	0	2.230	2.220	2.230	2.140	2.300	348,000	774,210	2.2247	1.159	1.154	1.159	1.112	1.195	669,568	1.1563	-3.04%
2019-01-23	0	2.300	2.230	2.300	2.220	2.300	52,000	118,960	2.2877	1.195	1.159	1.195	1.154	1.195	100,050	1.1890	0.00%
2019-01-22	0	2.300	2.270	2.300	2.270	2.300	105,000	240,920	2.2945	1.195	1.180	1.195	1.180	1.195	202,025	1.1925	0.00%
2019-01-21	0	2.300	2.270	2.300	-	-	0	0	-	1.195	1.180	1.195	-	-	0	-	0.00%
2019-01-18	0	2.300	2.290	2.360	2.300	2.450	113,000	268,180	2.3733	1.195	1.190	1.227	1.195	1.273	217,417	1.2335	-1.29%
2019-01-17	0	2.330	2.260	2.330	2.270	2.360	614,000	1,421,695	2.3155	1.211	1.175	1.211	1.180	1.227	1,181,364	1.2034	7.87%
2019-01-16	0	2.160	2.160	2.230	2.160	2.270	422,000	933,970	2.2132	1.123	1.123	1.159	1.123	1.180	811,947	1.1503	0.00%
2019-01-15	0	2.160	2.160	2.270	2.160	2.270	473,000	1,071,431	2.2652	1.123	1.123	1.180	1.123	1.180	910,074	1.1773	-2.26%
2019-01-14	0	2.210	2.210	2.260	2.150	2.270	198,000	448,080	2.2630	1.149	1.149	1.175	1.117	1.180	380,961	1.1762	-1.78%
2019-01-11	0	2.250	2.250	2.270	2.190	2.270	244,000	543,900	2.2291	1.169	1.169	1.180	1.138	1.180	469,467	1.1585	0.45%
2019-01-10	0	2.240	2.170	2.240	2.140	2.260	66,000	146,930	2.2262	1.164	1.128	1.164	1.112	1.175	126,987	1.1570	-0.88%
2019-01-09	0	2.260	2.230	2.260	2.150	2.260	137,000	302,215	2.2059	1.175	1.159	1.175	1.117	1.175	263,594	1.1465	8.13%
2019-01-08	0	2.090	2.090	2.240	2.090	2.230	26,000	56,720	2.1815	1.086	1.086	1.164	1.086	1.159	50,025	1.1338	-6.28%
2019-01-07	0	2.230	2.080	2.230	2.120	2.230	53,000	117,410	2.2153	1.159	1.081	1.159	1.102	1.159	101,974	1.1514	3.24%
2019-01-04	0	2.160	2.140	2.160	2.100	2.220	182,000	389,130	2.1381	1.123	1.112	1.123	1.091	1.154	350,176	1.1112	0.47%
2019-01-03	0	2.150	2.100	2.200	2.060	2.150	190,000	401,120	2.1112	1.117	1.091	1.143	1.071	1.117	365,569	1.0972	-2.27%
2019-01-02	0	2.200	2.050	2.200	2.220	2.240	12,000	26,850	2.2375	1.143	1.065	1.143	1.154	1.164	23,089	1.1629	0.46%
2018-12-31	0	2.190	2.140	2.190	2.000	2.240	1,837,000	3,786,630	2.0613	1.138	1.112	1.138	1.039	1.164	3,534,473	1.0713	-1.35%
2018-12-28	0	2.220	2.200	2.220	2.220	2.220	32,783	72,746	2.2190	1.154	1.143	1.154	1.154	1.154	63,076	1.1533	0.00%
2018-12-27	0	2.220	2.200	2.230	2.220	2.230	7,000	15,570	2.2243	1.154	1.143	1.159	1.154	1.159	13,468	1.1560	-0.45%
2018-12-24	0	2.230	2.210	2.230	2.120	2.230	106,000	231,510	2.1841	1.159	1.149	1.159	1.102	1.159	203,949	1.1351	6.70%
2018-12-21	0	2.090	2.090	2.180	2.090	2.290	253,000	551,900	2.1814	1.086	1.086	1.133	1.086	1.190	486,784	1.1338	-8.73%
2018-12-20	0	2.290	2.230	2.290	2.290	2.290	6,000	13,740	2.2900	1.190	1.159	1.190	1.190	1.190	11,544	1.1902	0.88%
2018-12-19	0	2.270	2.230	2.280	2.220	2.270	543,000	1,221,140	2.2489	1.180	1.159	1.185	1.154	1.180	1,044,757	1.1688	0.89%
2018-12-18	0	2.250	2.250	2.270	2.240	2.300	304,000	687,170	2.2604	1.169	1.169	1.180	1.164	1.195	584,910	1.1748	0.45%
2018-12-17	0	2.240	2.230	2.270	2.210	2.320	429,000	972,130	2.2660	1.164	1.159	1.180	1.149	1.206	825,416	1.1777	-1.32%
2018-12-14	0	2.270	2.240	2.300	2.230	2.330	204,000	467,800	2.2931	1.180	1.164	1.195	1.159	1.211	392,505	1.1918	-1.30%
2018-12-13	0	2.300	2.240	2.300	2.300	2.330	393,000	904,830	2.3024	1.195	1.164	1.195	1.195	1.211	756,150	1.1966	1.32%
2018-12-12	0	2.270	2.240	2.270	2.210	2.320	196,000	443,620	2.2634	1.180	1.164	1.180	1.149	1.206	377,113	1.1764	0.00%
2018-12-11	0	2.270	2.270	2.280	2.220	2.320	600,000	1,381,850	2.3031	1.180	1.180	1.185	1.154	1.206	1,154,428	1.1970	-0.87%
2018-12-10	0	2.290	2.240	2.290	2.270	2.330	74,000	170,450	2.3034	1.190	1.164	1.190	1.180	1.211	142,379	1.1972	1.33%
2018-12-07	0	2.260	2.210	2.260	2.230	2.360	159,000	362,210	2.2781	1.175	1.149	1.175	1.159	1.227	305,923	1.1840	0.44%
2018-12-06	0	2.250	2.200	2.250	2.210	2.370	467,000	1,065,870	2.2824	1.169	1.143	1.169	1.149	1.232	898,530	1.1862	-4.66%
2018-12-05	0	2.360	2.340	2.360	2.320	2.410	65,000	153,540	2.3622	1.227	1.216	1.227	1.206	1.253	125,063	1.2277	-0.84%
2018-12-04	0	2.380	2.360	2.380	2.330	2.400	337,000	799,120	2.3713	1.237	1.227	1.237	1.211	1.247	648,404	1.2324	2.15%
2018-12-03	0	2.330	2.330	2.340	2.280	2.380	530,000	1,242,130	2.3436	1.211	1.211	1.216	1.185	1.237	1,019,744	1.2181	-0.85%
2018-11-30	0	2.350	2.350	2.370	2.330	2.470	374,000	902,330	2.4126	1.221	1.221	1.232	1.211	1.284	719,593	1.2539	-2.49%
2018-11-29	0	2.410	2.390	2.410	2.360	2.470	257,000	618,409	2.4063	1.253	1.242	1.253	1.227	1.284	494,480	1.2506	0.00%
2018-11-28	0	2.410	2.380	2.410	2.360	2.520	743,000	1,773,381	2.3868	1.253	1.237	1.253	1.227	1.310	1,429,566	1.2405	-3.60%
2018-11-27	0	2.500	2.450	2.520	2.440	2.510	30,000	74,860	2.4953	1.299	1.273	1.310	1.268	1.305	57,721	1.2969	0.40%
2018-11-26	0	2.490	2.490	2.500	2.410	2.540	89,000	220,400	2.4764	1.294	1.294	1.299	1.253	1.320	171,240	1.2871	2.05%
2018-11-23	0	2.440	2.420	2.430	2.420	2.500	76,000	187,624	2.4687	1.268	1.258	1.263	1.258	1.299	146,228	1.2831	-2.40%
2018-11-22	0	2.500	2.420	2.500	2.450	2.520	80,000	199,970	2.4996	1.299	1.258	1.299	1.273	1.310	153,924	1.2992	2.46%
2018-11-21	0	2.440	2.420	2.430	2.380	2.480	206,000	496,980	2.4125	1.268	1.258	1.263	1.237	1.289	396,354	1.2539	0.00%
2018-11-20	0	2.440	2.430	2.440	2.430	2.550	101,000	251,674	2.4918	1.268	1.263	1.268	1.263	1.325	194,329	1.2951	-3.17%
2018-11-19	0	2.520	2.520	2.530	2.460	2.560	92,000	231,350	2.5147	1.310	1.310	1.315	1.279	1.331	177,012	1.3070	3.28%
2018-11-16	0	2.440	2.420	2.440	2.380	2.490	128,000	313,270	2.4474	1.268	1.258	1.268	1.237	1.294	246,278	1.2720	3.83%
2018-11-15	0	2.350	2.350	2.440	2.350	2.460	105,000	249,607	2.3772	1.221	1.221	1.268	1.221	1.279	202,025	1.2355	0.43%
2018-11-14	0	2.340	2.340	2.360	2.330	2.410	148,000	348,450	2.3544	1.216	1.216	1.227	1.211	1.253	284,759	1.2237	-2.90%
2018-11-13	0	2.410	2.410	2.430	2.380	2.480	160,010	388,084	2.4254	1.253	1.253	1.263	1.237	1.289	307,867	1.2606	-2.82%
2018-11-12	0	2.480	2.480	2.490	2.440	2.530	218,000	542,755	2.4897	1.289	1.289	1.294	1.268	1.315	419,442	1.2940	-1.20%
2018-11-09	0	2.510	2.500	2.510	2.500	2.580	45,000	113,455	2.5212	1.305	1.299	1.305	1.299	1.341	86,582	1.3104	1.21%
2018-11-08	0	2.480	2.480	2.500	2.480	2.680	443,500	1,118,770	2.5226	1.289	1.289	1.299	1.289	1.393	853,314	1.3111	-6.42%
2018-11-07	0	2.650	2.550	2.650	2.550	2.650	39,000	101,120	2.5928	1.377	1.325	1.377	1.325	1.377	75,038	1.3476	3.52%
2018-11-06	0	2.560	2.480	2.560	2.420	2.560	169,000	423,900	2.5083	1.331	1.289	1.331	1.258	1.331	325,164	1.3037	0.79%
2018-11-05	0	2.540	2.540	2.550	2.410	2.570	134,000	334,956	2.4997	1.320	1.320	1.325	1.253	1.336	257,822	1.2992	3.25%
2018-11-02	0	2.460	2.460	2.500	2.460	2.550	207,000	517,850	2.5017	1.279	1.279	1.299	1.279	1.325	398,278	1.3002	2.50%
2018-11-01	0	2.400	2.400	2.500	2.400	2.610	404,000	1,016,200	2.5153	1.247	1.247	1.299	1.247	1.357	777,315	1.3073	-8.40%
2018-10-31	0	2.620	2.500	2.620	2.500	2.620	92,000	236,349	2.5690	1.362	1.299	1.362	1.299	1.362	177,012	1.3352	2.34%
2018-10-30	0	2.560	2.530	2.560	2.500	2.700	142,000	364,866	2.5695	1.331	1.315	1.331	1.299	1.403	273,215	1.3355	-3.03%
2018-10-29	0	2.640	2.430	2.640	2.610	2.660	51,000	132,921	2.6063	1.372	1.263	1.372	1.357	1.383	98,126	1.3546	1.93%
2018-10-26	0	2.590	2.580	2.590	2.530	2.660	109,000	281,500	2.5826	1.346	1.341	1.346	1.315	1.383	209,721	1.3423	1.17%
2018-10-25	0	2.560	2.560	2.570	2.560	2.650	81,000	212,067	2.6181	1.331	1.331	1.336	1.331	1.377	155,848	1.3607	-5.19%
2018-10-24	0	2.700	2.610	2.700	2.610	2.700	40,000	106,290	2.6573	1.403	1.357	1.403	1.357	1.403	76,962	1.3811	3.85%
2018-10-23	0	2.600	2.600	2.610	2.520	2.680	317,000	822,930	2.5960	1.351	1.351	1.357	1.310	1.393	609,923	1.3492	0.78%
2018-10-22	0	2.580	2.580	2.610	2.510	2.680	166,000	429,410	2.5868	1.341	1.341	1.357	1.305	1.393	319,392	1.3445	0.39%
2018-10-19	0	2.570	2.570	2.610	2.460	2.640	501,000	1,277,105	2.5491	1.336	1.336	1.357	1.279	1.372	963,947	1.3249	-1.91%
2018-10-18	0	2.620	2.600	2.650	2.600	2.900	750,500	1,987,637	2.6484	1.362	1.351	1.377	1.351	1.507	1,443,997	1.3765	-9.66%
2018-10-16	0	2.900	2.780	2.900	2.810	3.030	225,300	662,044	2.9385	1.507	1.445	1.507	1.460	1.575	433,488	1.5273	-4.29%
2018-10-15	0	3.030	3.030	3.040	3.010	3.080	169,000	514,909	3.0468	1.575	1.575	1.580	1.564	1.601	325,164	1.5835	-2.26%
2018-10-12	0	3.100	3.100	3.110	3.080	3.110	50,000	155,210	3.1042	1.611	1.611	1.616	1.601	1.616	96,202	1.6134	-1.59%
2018-10-11	0	3.150	3.150	3.190	3.100	3.270	1,089,000	3,444,880	3.1633	1.637	1.637	1.658	1.611	1.700	2,095,286	1.6441	-0.94%
2018-10-10	0	3.180	3.180	3.270	3.110	3.240	399,004	1,273,272	3.1911	1.653	1.653	1.700	1.616	1.684	767,702	1.6585	1.27%
2018-10-09	0	3.140	3.140	3.180	3.100	3.220	316,676	994,262	3.1397	1.632	1.632	1.653	1.611	1.674	609,299	1.6318	0.96%
2018-10-08	0	3.110	3.110	3.170	3.060	3.260	320,000	998,390	3.1200	1.616	1.616	1.648	1.590	1.694	615,695	1.6216	-3.42%
2018-10-05	0	3.220	3.210	3.280	3.130	3.280	50,673	162,269	3.2023	1.674	1.668	1.705	1.627	1.705	97,497	1.6643	-1.83%
2018-10-04	0	3.280	3.150	3.280	3.190	3.280	234,000	754,370	3.2238	1.705	1.637	1.705	1.658	1.705	450,227	1.6755	4.13%
2018-10-03	0	3.150	3.150	3.200	3.070	3.330	644,000	2,025,010	3.1444	1.637	1.637	1.663	1.596	1.731	1,239,086	1.6343	-1.56%
2018-10-02	0	3.200	3.200	3.220	3.200	3.200	1,000	3,200	3.2000	1.663	1.663	1.674	1.663	1.663	1,924	1.6632	-0.62%
2018-09-28	0	3.220	3.220	3.250	3.220	3.340	866,000	2,815,530	3.2512	1.674	1.674	1.689	1.674	1.736	1,666,224	1.6898	-0.31%
2018-09-27	0	3.230	3.230	3.250	3.230	3.430	1,948,000	6,434,945	3.3034	1.679	1.679	1.689	1.679	1.783	3,748,042	1.7169	-5.56%
2018-09-26	0	3.420	3.410	3.420	3.280	3.430	296,000	993,450	3.3563	1.778	1.772	1.778	1.705	1.783	569,518	1.7444	0.29%
2018-09-24	0	3.410	3.320	3.410	-	-	0	0	-	1.772	1.726	1.772	-	-	0	-	0.00%
2018-09-21	0	3.410	3.410	3.440	3.290	3.430	259,000	871,740	3.3658	1.772	1.772	1.788	1.710	1.783	498,328	1.7493	3.33%
2018-09-20	0	3.300	3.300	3.370	3.280	3.370	715,000	2,387,420	3.3390	1.715	1.715	1.752	1.705	1.752	1,375,693	1.7354	-2.94%
2018-09-19	0	3.400	3.320	3.400	3.310	3.400	116,000	389,750	3.3599	1.767	1.726	1.767	1.720	1.767	223,189	1.7463	1.49%
2018-09-18	0	3.350	3.260	3.350	3.250	3.350	324,000	1,068,030	3.2964	1.741	1.694	1.741	1.689	1.741	623,391	1.7133	2.45%
2018-09-17	0	3.270	3.270	3.280	3.150	3.320	291,000	953,670	3.2772	1.700	1.700	1.705	1.637	1.726	559,897	1.7033	-1.21%
2018-09-14	0	3.310	3.290	3.350	3.260	3.340	306,000	1,011,020	3.3040	1.720	1.710	1.741	1.694	1.736	588,758	1.7172	0.61%
2018-09-13	0	3.290	3.290	3.370	3.280	3.360	70,000	230,930	3.2990	1.710	1.710	1.752	1.705	1.746	134,683	1.7146	0.61%
2018-09-12	0	3.270	3.270	3.280	3.220	3.300	175,000	573,750	3.2786	1.700	1.700	1.705	1.674	1.715	336,708	1.7040	0.00%
2018-09-11	0	3.270	3.270	3.330	3.200	3.310	364,000	1,196,600	3.2874	1.700	1.700	1.731	1.663	1.720	700,353	1.7086	-0.30%
2018-09-10	0	3.280	3.280	3.350	3.270	3.340	870,000	2,866,235	3.2945	1.705	1.705	1.741	1.700	1.736	1,673,920	1.7123	-0.67%
2018-09-07	0	3.330	3.280	3.330	3.290	3.330	14,000	46,360	3.3114	1.716	1.690	1.716	1.696	1.716	27,165	1.7066	0.91%
2018-09-06	0	3.300	3.300	3.370	3.210	3.360	53,000	176,200	3.3245	1.701	1.701	1.737	1.654	1.732	102,839	1.7134	-2.08%
2018-09-05	0	3.370	3.350	3.370	3.130	3.420	238,000	795,370	3.3419	1.737	1.726	1.737	1.613	1.763	461,806	1.7223	1.51%
2018-09-04	0	3.320	3.300	3.320	3.260	3.340	36,000	119,000	3.3056	1.711	1.701	1.711	1.680	1.721	69,853	1.7036	1.22%
2018-09-03	0	3.280	3.280	3.320	3.260	3.340	213,000	700,140	3.2870	1.690	1.690	1.711	1.680	1.721	413,297	1.6940	-0.61%
2018-08-31	0	3.300	3.300	3.310	3.300	3.350	673,000	2,235,770	3.3221	1.701	1.701	1.706	1.701	1.726	1,305,863	1.7121	-1.20%
2018-08-30	0	3.340	3.290	3.340	3.180	3.350	181,000	596,680	3.2966	1.721	1.696	1.721	1.639	1.726	351,205	1.6989	1.83%
2018-08-29	0	3.280	3.280	3.340	3.260	3.340	589,000	1,939,040	3.2921	1.690	1.690	1.721	1.680	1.721	1,142,873	1.6966	0.61%
2018-08-28	0	3.260	3.260	3.320	3.170	3.330	1,384,000	4,556,510	3.2923	1.680	1.680	1.711	1.634	1.716	2,685,460	1.6967	-1.21%
2018-08-27	0	3.300	3.280	3.300	3.300	3.330	814,327	2,687,615	3.3004	1.701	1.690	1.701	1.701	1.716	1,580,089	1.7009	-2.08%
2018-08-24	0	3.370	3.300	3.370	3.270	3.370	423,000	1,409,740	3.3327	1.737	1.701	1.737	1.685	1.737	820,773	1.7176	1.20%
2018-08-23	0	3.330	3.280	3.330	3.220	3.330	723,000	2,384,130	3.2976	1.716	1.690	1.716	1.659	1.716	1,402,881	1.6995	0.60%
2018-08-22	0	3.310	3.300	3.350	3.300	3.350	641,000	2,122,320	3.3110	1.706	1.701	1.726	1.701	1.726	1,243,772	1.7064	0.30%
2018-08-21	0	3.300	3.280	3.300	3.290	3.420	474,000	1,566,990	3.3059	1.701	1.690	1.701	1.696	1.763	919,731	1.7037	0.00%
2018-08-20	0	3.300	3.300	3.400	3.280	3.340	335,000	1,104,580	3.2973	1.701	1.701	1.752	1.690	1.721	650,021	1.6993	-0.60%
2018-08-17	0	3.320	3.200	3.330	3.200	3.320	38,000	122,990	3.2366	1.711	1.649	1.716	1.649	1.711	73,734	1.6680	2.79%
2018-08-16	0	3.230	3.230	3.320	3.200	3.320	215,000	700,010	3.2559	1.665	1.665	1.711	1.649	1.711	417,178	1.6780	-0.62%
2018-08-15	0	3.250	3.250	3.270	3.250	3.300	1,003,000	3,272,763	3.2630	1.675	1.675	1.685	1.675	1.701	1,946,183	1.6816	-0.61%
2018-08-14	0	3.270	3.270	3.370	3.230	3.300	1,125,000	3,724,176	3.3104	1.685	1.685	1.737	1.665	1.701	2,182,907	1.7061	-1.80%
2018-08-13	0	3.330	3.220	3.330	3.250	3.330	307,000	1,015,100	3.3065	1.716	1.659	1.716	1.675	1.716	595,691	1.7041	-0.89%
2018-08-10	0	3.360	3.350	3.430	3.330	3.360	3,000	10,020	3.3400	1.732	1.726	1.768	1.716	1.732	5,821	1.7213	-1.18%
2018-08-09	0	3.400	3.350	3.400	3.340	3.400	166,000	555,510	3.3464	1.752	1.726	1.752	1.721	1.752	322,100	1.7247	1.49%
2018-08-08	0	3.350	3.350	3.420	3.320	3.420	346,000	1,162,440	3.3597	1.726	1.726	1.763	1.711	1.763	671,365	1.7315	0.60%
2018-08-07	0	3.330	3.330	3.340	3.320	3.350	317,000	1,056,570	3.3330	1.716	1.716	1.721	1.711	1.726	615,095	1.7177	-0.60%
2018-08-06	0	3.350	3.350	3.380	3.240	3.380	474,000	1,589,190	3.3527	1.726	1.726	1.742	1.670	1.742	919,731	1.7279	-0.89%
2018-08-03	0	3.380	3.280	3.380	3.210	3.420	135,000	446,160	3.3049	1.742	1.690	1.742	1.654	1.763	261,949	1.7032	5.30%
2018-08-02	0	3.210	3.200	3.210	3.200	3.400	526,000	1,698,260	3.2286	1.654	1.649	1.654	1.649	1.752	1,020,630	1.6639	-5.03%
2018-08-01	0	3.380	3.380	3.390	3.200	3.380	516,000	1,670,120	3.2367	1.742	1.742	1.747	1.649	1.742	1,001,227	1.6681	4.32%
2018-07-31	0	3.240	3.220	3.240	3.200	3.290	707,000	2,282,850	3.2289	1.670	1.659	1.670	1.649	1.696	1,371,836	1.6641	-0.61%
2018-07-30	0	3.260	3.230	3.260	3.220	3.270	446,000	1,443,430	3.2364	1.680	1.665	1.680	1.659	1.685	865,401	1.6679	-0.31%
2018-07-27	0	3.270	3.270	3.350	3.240	3.330	428,000	1,411,010	3.2968	1.685	1.685	1.726	1.670	1.716	830,475	1.6990	-2.68%
2018-07-26	0	3.360	3.280	3.360	3.250	3.360	519,000	1,709,320	3.2935	1.732	1.690	1.732	1.675	1.732	1,007,048	1.6974	3.07%
2018-07-25	0	3.260	3.260	3.290	3.170	3.340	494,000	1,631,770	3.3032	1.680	1.680	1.696	1.634	1.721	958,539	1.7024	-2.10%
2018-07-24	0	3.330	3.310	3.330	3.300	3.410	406,000	1,355,019	3.3375	1.716	1.706	1.716	1.701	1.757	787,787	1.7200	-2.35%
2018-07-23	0	3.410	3.360	3.410	3.320	3.520	349,980	1,186,041	3.3889	1.757	1.732	1.757	1.711	1.814	679,088	1.7465	0.59%
2018-07-20	0	3.390	3.360	3.390	3.320	3.580	730,000	2,492,280	3.4141	1.747	1.732	1.747	1.711	1.845	1,416,464	1.7595	2.73%
2018-07-19	0	3.300	3.300	3.320	3.270	3.370	2,702,913	8,936,957	3.3064	1.701	1.701	1.711	1.685	1.737	5,244,628	1.7040	0.00%
2018-07-18	0	3.300	3.300	3.310	3.200	3.300	1,063,020	3,496,033	3.2888	1.701	1.701	1.706	1.649	1.701	2,062,643	1.6949	-0.30%
2018-07-17	0	3.310	3.250	3.310	3.100	3.310	351,000	1,136,330	3.2374	1.706	1.675	1.706	1.598	1.706	681,067	1.6685	2.48%
2018-07-16	0	3.230	3.160	3.230	3.170	3.230	483,000	1,546,165	3.2012	1.665	1.629	1.665	1.634	1.665	937,195	1.6498	0.31%
2018-07-13	0	3.220	3.220	3.250	3.200	3.290	547,000	1,762,290	3.2217	1.659	1.659	1.675	1.649	1.696	1,061,378	1.6604	-0.92%
2018-07-12	0	3.250	3.250	3.270	3.190	3.270	336,000	1,085,320	3.2301	1.675	1.675	1.685	1.644	1.685	651,961	1.6647	2.20%
2018-07-11	0	3.180	3.180	3.210	3.120	3.220	288,000	921,280	3.1989	1.639	1.639	1.654	1.608	1.659	558,824	1.6486	-0.62%
2018-07-10	0	3.200	3.200	3.220	3.100	3.220	709,000	2,263,590	3.1927	1.649	1.649	1.659	1.598	1.659	1,375,716	1.6454	-1.23%
2018-07-09	0	3.240	3.170	3.240	3.060	3.250	449,000	1,418,900	3.1601	1.670	1.634	1.670	1.577	1.675	871,222	1.6286	4.18%
2018-07-06	0	3.110	3.110	3.140	3.050	3.200	962,000	2,980,650	3.0984	1.603	1.603	1.618	1.572	1.649	1,866,628	1.5968	1.97%
2018-07-05	0	3.050	3.050	3.130	3.050	3.190	629,000	1,953,740	3.1061	1.572	1.572	1.613	1.572	1.644	1,220,487	1.6008	-7.01%
2018-07-04	0	3.280	3.060	3.280	3.090	3.280	539,000	1,674,160	3.1060	1.690	1.577	1.690	1.592	1.690	1,045,855	1.6008	5.81%
2018-07-03	0	3.100	3.070	3.100	3.060	3.100	325,000	1,002,660	3.0851	1.598	1.582	1.598	1.577	1.598	630,617	1.5900	0.32%
2018-06-29	0	3.090	3.090	3.120	3.060	3.100	1,188,000	3,670,260	3.0894	1.592	1.592	1.608	1.577	1.598	2,305,149	1.5922	0.00%
2018-06-28	0	3.090	3.080	3.100	3.030	3.130	610,000	1,880,550	3.0829	1.592	1.587	1.598	1.562	1.613	1,183,621	1.5888	0.65%
2018-06-27	0	3.070	3.060	3.090	3.050	3.110	568,000	1,750,530	3.0819	1.582	1.577	1.592	1.572	1.603	1,102,125	1.5883	-1.29%
2018-06-26	0	3.110	3.110	3.160	3.090	3.170	921,000	2,871,190	3.1175	1.603	1.603	1.629	1.592	1.634	1,787,073	1.6066	-1.89%
2018-06-25	0	3.170	3.140	3.180	3.130	3.170	349,000	1,096,610	3.1421	1.634	1.618	1.639	1.613	1.634	677,186	1.6194	2.26%
2018-06-22	0	3.100	3.100	3.140	3.040	3.140	760,000	2,358,300	3.1030	1.598	1.598	1.618	1.567	1.618	1,474,675	1.5992	1.64%
2018-06-21	0	3.050	3.050	3.080	3.050	3.100	182,000	559,820	3.0759	1.572	1.572	1.587	1.572	1.598	353,146	1.5852	0.33%
2018-06-20	0	3.040	3.040	3.060	3.030	3.110	473,000	1,448,850	3.0631	1.567	1.567	1.577	1.562	1.603	917,791	1.5786	-1.62%
2018-06-19	0	3.090	3.090	3.110	3.070	3.140	1,240,000	3,835,040	3.0928	1.592	1.592	1.603	1.582	1.618	2,406,048	1.5939	-1.59%
2018-06-15	0	3.140	3.120	3.140	3.070	3.140	385,000	1,194,830	3.1035	1.618	1.608	1.618	1.582	1.618	747,039	1.5994	2.61%
2018-06-14	0	3.060	3.060	3.110	3.050	3.110	415,000	1,276,870	3.0768	1.577	1.577	1.603	1.572	1.603	805,250	1.5857	-2.55%
2018-06-13	0	3.140	3.110	3.140	3.100	3.160	724,000	2,259,840	3.1213	1.618	1.603	1.618	1.598	1.629	1,404,822	1.6086	1.29%
2018-06-12	0	3.100	3.100	3.130	3.100	3.210	1,256,000	3,937,930	3.1353	1.598	1.598	1.613	1.598	1.654	2,437,094	1.6158	-2.82%
2018-06-11	0	3.190	3.190	3.240	3.100	3.220	592,000	1,873,975	3.1655	1.644	1.644	1.670	1.598	1.659	1,148,694	1.6314	0.00%
2018-06-08	0	3.190	3.190	3.220	3.070	3.230	916,000	2,907,464	3.1741	1.644	1.644	1.659	1.582	1.665	1,777,371	1.6358	3.91%
2018-06-07	0	3.070	3.060	3.070	3.010	3.080	443,000	1,349,490	3.0463	1.582	1.577	1.582	1.551	1.587	859,580	1.5699	1.32%
2018-06-06	0	3.030	3.030	3.040	2.920	3.100	2,087,000	6,305,245	3.0212	1.562	1.562	1.567	1.505	1.598	4,049,534	1.5570	-1.94%
2018-06-05	0	3.090	3.080	3.090	3.050	3.120	493,000	1,523,990	3.0913	1.592	1.587	1.592	1.572	1.608	956,598	1.5931	-1.59%
2018-06-04	0	3.140	3.110	3.140	3.120	3.180	164,000	513,540	3.1313	1.618	1.603	1.618	1.608	1.639	318,219	1.6138	-0.63%
2018-06-01	0	3.160	3.120	3.160	3.140	3.180	105,000	330,810	3.1506	1.629	1.608	1.629	1.618	1.639	203,738	1.6237	-0.94%
2018-05-31	0	3.190	3.170	3.190	3.110	3.210	1,296,258	4,094,489	3.1587	1.644	1.634	1.644	1.603	1.654	2,515,209	1.6279	-0.31%
2018-05-30	0	3.200	3.200	3.230	3.110	3.230	596,000	1,893,515	3.1770	1.649	1.649	1.665	1.603	1.665	1,156,455	1.6373	-2.44%
2018-05-29	0	3.280	3.210	3.280	3.240	3.350	98,000	321,650	3.2821	1.690	1.654	1.690	1.670	1.726	190,155	1.6915	-0.61%
2018-05-28	0	3.300	3.210	3.300	3.300	3.320	23,000	76,100	3.3087	1.701	1.654	1.701	1.701	1.711	44,628	1.7052	-0.30%
2018-05-25	0	3.310	3.300	3.310	3.250	3.330	578,000	1,899,850	3.2869	1.706	1.701	1.706	1.675	1.716	1,121,529	1.6940	1.53%
2018-05-24	0	3.310	3.290	3.310	3.250	3.350	413,000	1,364,090	3.3029	1.680	1.670	1.680	1.650	1.700	813,660	1.6765	0.91%
2018-05-23	0	3.280	3.270	3.280	3.260	3.440	715,272	2,351,635	3.2877	1.665	1.660	1.665	1.655	1.746	1,409,173	1.6688	-4.93%
2018-05-21	0	3.450	3.430	3.450	3.430	3.490	217,000	750,790	3.4599	1.751	1.741	1.751	1.741	1.771	427,516	1.7562	1.17%
2018-05-18	0	3.410	3.400	3.410	3.400	3.480	156,000	531,035	3.4041	1.731	1.726	1.731	1.726	1.766	307,339	1.7278	-2.29%
2018-05-17	0	3.490	3.390	3.490	3.260	3.490	829,000	2,749,810	3.3170	1.771	1.721	1.771	1.655	1.771	1,633,231	1.6837	5.76%
2018-05-16	0	3.300	3.290	3.320	3.290	3.380	376,394	1,249,708	3.3202	1.675	1.670	1.685	1.670	1.716	741,542	1.6853	-2.65%
2018-05-15	0	3.390	3.330	3.390	3.350	3.480	288,000	984,470	3.4183	1.721	1.690	1.721	1.700	1.766	567,395	1.7351	-3.14%
2018-05-14	0	3.500	3.480	3.500	3.480	3.530	254,001	888,613	3.4985	1.777	1.766	1.777	1.766	1.792	500,413	1.7758	-1.13%
2018-05-11	0	3.540	3.530	3.540	3.500	3.540	119,000	419,200	3.5227	1.797	1.792	1.797	1.777	1.797	234,444	1.7881	0.57%
2018-05-10	0	3.520	3.520	3.580	3.480	3.650	245,000	878,300	3.5849	1.787	1.787	1.817	1.766	1.853	482,680	1.8196	-4.09%
2018-05-09	0	3.670	3.610	3.670	3.590	3.680	194,000	700,690	3.6118	1.863	1.832	1.863	1.822	1.868	382,204	1.8333	0.82%
2018-05-08	0	3.640	3.630	3.650	3.630	3.710	321,000	1,178,620	3.6717	1.848	1.843	1.853	1.843	1.883	632,409	1.8637	-1.62%
2018-05-07	0	3.700	3.670	3.700	3.680	3.710	151,000	557,550	3.6924	1.878	1.863	1.878	1.868	1.883	297,488	1.8742	0.00%
2018-05-04	0	3.700	3.690	3.700	3.680	3.800	2,646,000	9,792,380	3.7008	1.878	1.873	1.878	1.868	1.929	5,212,942	1.8785	0.00%
2018-05-03	0	3.700	3.690	3.700	3.620	3.800	239,000	885,740	3.7060	1.878	1.873	1.878	1.837	1.929	470,859	1.8811	-1.33%
2018-05-02	0	3.750	3.740	3.750	3.710	3.760	460,000	1,718,358	3.7356	1.903	1.898	1.903	1.883	1.909	906,256	1.8961	1.08%
2018-04-30	0	3.710	3.670	3.710	3.600	3.710	573,004	2,112,444	3.6866	1.883	1.863	1.883	1.827	1.883	1,128,888	1.8713	0.54%
2018-04-27	0	3.690	3.660	3.690	3.630	3.690	157,000	575,280	3.6642	1.873	1.858	1.873	1.843	1.873	309,309	1.8599	0.00%
2018-04-26	0	3.690	3.640	3.690	3.620	3.690	306,000	1,117,230	3.6511	1.873	1.848	1.873	1.837	1.873	602,857	1.8532	0.27%
2018-04-25	0	3.680	3.680	3.740	3.670	3.770	305,000	1,130,245	3.7057	1.868	1.868	1.898	1.863	1.914	600,887	1.8810	-4.42%
2018-04-24	0	3.850	3.760	3.850	3.800	3.940	238,000	919,510	3.8635	1.954	1.909	1.954	1.929	2.000	468,889	1.9610	-0.77%
2018-04-23	0	3.880	3.810	3.880	3.760	3.900	191,000	734,300	3.8445	1.969	1.934	1.969	1.909	1.980	376,293	1.9514	1.04%
2018-04-20	0	3.840	3.840	3.870	3.750	3.890	118,000	454,495	3.8517	1.949	1.949	1.964	1.903	1.974	232,474	1.9550	-0.78%
2018-04-19	0	3.870	3.870	3.910	3.850	3.920	237,000	919,310	3.8789	1.964	1.964	1.985	1.954	1.990	466,919	1.9689	-1.02%
2018-04-18	0	3.910	3.910	3.950	3.870	3.970	460,000	1,805,390	3.9248	1.985	1.985	2.005	1.964	2.015	906,256	1.9921	0.26%
2018-04-17	0	3.900	3.880	3.900	3.830	3.980	141,000	549,190	3.8950	1.980	1.969	1.980	1.944	2.020	277,787	1.9770	-0.26%
2018-04-16	0	3.910	3.890	3.910	3.840	3.970	330,000	1,288,580	3.9048	1.985	1.974	1.985	1.949	2.015	650,140	1.9820	-1.01%
2018-04-13	0	3.950	3.890	3.950	3.870	3.950	170,000	664,200	3.9071	2.005	1.974	2.005	1.964	2.005	334,921	1.9832	0.77%
2018-04-12	0	3.920	3.880	3.920	3.870	3.940	252,000	981,095	3.8932	1.990	1.969	1.990	1.964	2.000	496,471	1.9761	1.29%
2018-04-11	0	3.870	3.860	3.870	3.770	3.990	283,000	1,094,035	3.8658	1.964	1.959	1.964	1.914	2.025	557,544	1.9622	-1.78%
2018-04-10	0	3.940	3.910	3.940	3.900	3.980	519,000	2,048,375	3.9468	2.000	1.985	2.000	1.980	2.020	1,022,493	2.0033	0.25%
2018-04-09	0	3.930	3.900	3.930	3.880	3.960	249,000	973,140	3.9082	1.995	1.980	1.995	1.969	2.010	490,560	1.9837	0.26%
2018-04-06	0	3.920	3.880	3.920	3.890	3.990	578,000	2,273,350	3.9331	1.990	1.969	1.990	1.974	2.025	1,138,730	1.9964	-1.26%
2018-04-04	0	3.970	3.900	3.970	3.800	3.980	239,000	928,410	3.8846	2.015	1.980	2.015	1.929	2.020	470,859	1.9717	3.66%
2018-04-03	0	3.830	3.800	3.830	3.720	3.870	216,000	815,430	3.7751	1.944	1.929	1.944	1.888	1.964	425,546	1.9162	3.51%
2018-03-29	0	3.700	3.670	3.700	3.620	3.830	770,000	2,849,570	3.7007	1.878	1.863	1.878	1.837	1.944	1,516,994	1.8784	-0.80%
2018-03-28	0	3.730	3.730	3.740	3.690	3.800	489,000	1,823,260	3.7285	1.893	1.893	1.898	1.873	1.929	963,389	1.8925	1.36%
2018-03-27	0	3.680	3.650	3.680	3.550	3.770	1,048,000	3,824,635	3.6495	1.868	1.853	1.868	1.802	1.914	2,064,687	1.8524	-1.60%
2018-03-26	0	3.740	3.730	3.740	3.670	3.920	466,000	1,745,100	3.7448	1.898	1.893	1.898	1.863	1.990	918,077	1.9008	0.00%
2018-03-23	0	3.740	3.740	3.750	3.710	3.810	1,128,000	4,230,825	3.7507	1.898	1.898	1.903	1.883	1.934	2,222,297	1.9038	-2.09%
2018-03-22	0	3.820	3.800	3.820	3.780	3.950	1,075,000	4,134,690	3.8462	1.939	1.929	1.939	1.919	2.005	2,117,881	1.9523	-2.05%
2018-03-21	0	3.900	3.900	3.970	3.850	4.010	2,407,000	9,517,235	3.9540	1.980	1.980	2.015	1.954	2.035	4,742,083	2.0070	2.63%
2018-03-20	0	3.800	3.790	3.820	3.750	3.800	549,000	2,082,800	3.7938	1.929	1.924	1.939	1.903	1.929	1,081,597	1.9257	0.80%
2018-03-19	0	3.770	3.750	3.770	3.660	3.770	453,000	1,678,340	3.7049	1.914	1.903	1.914	1.858	1.914	892,465	1.8806	1.34%
2018-03-16	0	3.720	3.710	3.720	3.650	3.770	519,472	1,920,293	3.6966	1.888	1.883	1.888	1.853	1.914	1,023,423	1.8763	-0.27%
2018-03-15	0	3.730	3.710	3.730	3.670	3.800	466,000	1,735,565	3.7244	1.893	1.883	1.893	1.863	1.929	918,077	1.8904	0.27%
2018-03-14	0	3.720	3.680	3.720	3.660	3.790	470,000	1,738,680	3.6993	1.888	1.868	1.888	1.858	1.924	925,957	1.8777	-1.85%
2018-03-13	0	3.790	3.710	3.790	3.650	3.790	353,000	1,312,000	3.7167	1.924	1.883	1.924	1.853	1.924	695,453	1.8865	2.71%
2018-03-12	0	3.690	3.680	3.690	3.670	3.730	383,000	1,413,090	3.6895	1.873	1.868	1.873	1.863	1.893	754,557	1.8727	-1.60%
2018-03-09	0	3.750	3.680	3.750	3.620	3.860	915,000	3,371,340	3.6845	1.903	1.868	1.903	1.837	1.959	1,802,661	1.8702	-3.35%
2018-03-08	0	3.880	3.880	3.930	3.850	3.990	1,097,000	4,310,160	3.9290	1.969	1.969	1.995	1.954	2.025	2,161,223	1.9943	0.00%
2018-03-07	0	3.880	3.800	3.880	3.780	3.920	805,612	3,082,333	3.8261	1.969	1.929	1.969	1.919	1.990	1,587,154	1.9421	-0.51%
2018-03-06	0	3.900	3.810	3.900	3.810	3.950	572,000	2,222,815	3.8860	1.980	1.934	1.980	1.934	2.005	1,126,910	1.9725	1.56%
2018-03-05	0	3.840	3.790	3.840	3.790	3.860	769,000	2,946,670	3.8318	1.949	1.924	1.949	1.924	1.959	1,515,024	1.9450	1.59%
2018-03-02	0	3.780	3.780	3.810	3.750	3.850	427,000	1,618,484	3.7904	1.919	1.919	1.934	1.903	1.954	841,242	1.9239	0.00%
2018-03-01	0	3.780	3.730	3.780	3.600	3.780	206,000	768,460	3.7304	1.919	1.893	1.919	1.827	1.919	405,845	1.8935	3.28%
2018-02-28	0	3.660	3.660	3.680	3.610	3.740	309,000	1,134,570	3.6717	1.858	1.858	1.868	1.832	1.898	608,768	1.8637	-1.88%
2018-02-27	0	3.730	3.600	3.730	3.550	3.730	269,000	967,381	3.5962	1.893	1.827	1.893	1.802	1.893	529,963	1.8254	1.63%
2018-02-26	0	3.670	3.670	3.700	3.650	3.750	194,000	713,520	3.6779	1.863	1.863	1.878	1.853	1.903	382,204	1.8669	-0.81%
2018-02-23	0	3.700	3.650	3.700	3.640	3.750	105,000	384,520	3.6621	1.878	1.853	1.878	1.848	1.903	206,863	1.8588	1.93%
2018-02-22	0	3.630	3.630	3.700	3.630	3.800	468,000	1,734,895	3.7070	1.843	1.843	1.878	1.843	1.929	922,017	1.8816	-5.22%
2018-02-21	0	3.830	3.800	3.830	3.730	3.850	403,000	1,531,720	3.8008	1.944	1.929	1.944	1.893	1.954	793,959	1.9292	-0.26%
2018-02-20	0	3.840	3.800	3.840	3.640	3.850	404,000	1,532,880	3.7943	1.949	1.929	1.949	1.848	1.954	795,929	1.9259	-0.26%
2018-02-15	0	3.850	3.850	3.860	3.720	3.900	175,000	668,360	3.8192	1.954	1.954	1.959	1.888	1.980	344,771	1.9386	0.79%
2018-02-14	0	3.820	3.660	3.830	3.510	3.850	29,000	110,540	3.8117	1.939	1.858	1.944	1.782	1.954	57,134	1.9348	2.69%
2018-02-13	0	3.720	3.680	3.720	3.640	3.720	77,000	284,510	3.6949	1.888	1.868	1.888	1.848	1.888	151,699	1.8755	2.20%
2018-02-12	0	3.640	3.610	3.640	3.400	3.670	567,000	1,994,510	3.5177	1.848	1.832	1.848	1.726	1.863	1,117,059	1.7855	2.82%
2018-02-09	0	3.540	3.500	3.540	3.300	3.600	449,000	1,575,670	3.5093	1.797	1.777	1.797	1.675	1.827	884,585	1.7813	-2.48%
2018-02-08	0	3.630	3.580	3.640	3.580	3.640	584,000	2,094,760	3.5869	1.843	1.817	1.848	1.817	1.848	1,150,551	1.8207	0.83%
2018-02-07	0	3.600	3.580	3.600	3.560	3.700	176,000	631,680	3.5891	1.827	1.817	1.827	1.807	1.878	346,741	1.8218	-1.91%
2018-02-06	0	3.670	3.610	3.680	3.580	3.700	739,000	2,677,900	3.6237	1.863	1.832	1.868	1.817	1.878	1,455,920	1.8393	-1.08%
2018-02-05	0	3.710	3.700	3.710	3.660	3.770	458,000	1,701,020	3.7140	1.883	1.878	1.883	1.858	1.914	902,316	1.8852	-0.27%
2018-02-02	0	3.720	3.720	3.780	3.700	3.820	623,770	2,345,334	3.7599	1.888	1.888	1.919	1.878	1.939	1,228,903	1.9085	0.00%
2018-02-01	0	3.720	3.700	3.720	3.700	3.730	102,728	382,547	3.7239	1.888	1.878	1.888	1.878	1.893	202,387	1.8902	-1.59%
2018-01-31	0	3.780	3.780	3.800	3.780	3.870	428,000	1,627,880	3.8035	1.919	1.919	1.929	1.919	1.964	843,212	1.9306	-2.58%
2018-01-30	0	3.880	3.800	3.880	3.780	3.880	195,000	744,970	3.8204	1.969	1.929	1.969	1.919	1.969	384,174	1.9391	0.00%
2018-01-29	0	3.880	3.800	3.880	3.750	3.900	232,000	886,650	3.8218	1.969	1.929	1.969	1.903	1.980	457,068	1.9399	-0.51%
2018-01-26	0	3.900	3.850	3.900	3.780	3.900	154,000	593,070	3.8511	1.980	1.954	1.980	1.919	1.980	303,399	1.9548	2.63%
2018-01-25	0	3.800	3.800	3.840	3.700	3.860	284,000	1,078,100	3.7961	1.929	1.929	1.949	1.878	1.959	559,515	1.9268	0.00%
2018-01-24	0	3.800	3.800	3.850	3.770	3.850	379,000	1,440,660	3.8012	1.929	1.929	1.954	1.914	1.954	746,676	1.9294	-1.81%
2018-01-23	0	3.870	3.850	3.870	3.850	3.890	41,000	158,440	3.8644	1.964	1.954	1.964	1.954	1.974	80,775	1.9615	0.00%
2018-01-22	0	3.870	3.800	3.870	3.730	3.870	943,000	3,605,730	3.8237	1.964	1.929	1.964	1.893	1.964	1,857,825	1.9408	1.31%
2018-01-19	0	3.820	3.800	3.820	3.750	3.880	128,000	487,380	3.8077	1.939	1.929	1.939	1.903	1.969	252,176	1.9327	0.79%
2018-01-18	0	3.790	3.790	3.820	3.770	3.830	312,000	1,184,990	3.7980	1.924	1.924	1.939	1.914	1.944	614,678	1.9278	0.53%
2018-01-17	0	3.770	3.730	3.780	3.700	3.800	389,000	1,458,800	3.7501	1.914	1.893	1.919	1.878	1.929	766,377	1.9035	0.00%
2018-01-16	0	3.770	3.740	3.770	3.660	3.770	580,000	2,166,480	3.7353	1.914	1.898	1.914	1.858	1.914	1,142,671	1.8960	5.01%
2018-01-15	0	3.590	3.530	3.590	3.480	3.640	957,000	3,383,720	3.5358	1.822	1.792	1.822	1.766	1.848	1,885,406	1.7947	-0.55%
2018-01-12	0	3.610	3.580	3.630	3.520	3.610	181,000	649,010	3.5857	1.832	1.817	1.843	1.787	1.832	356,592	1.8200	3.74%
2018-01-11	0	3.480	3.480	3.520	3.430	3.610	1,668,000	5,832,100	3.4965	1.766	1.766	1.787	1.741	1.832	3,286,163	1.7747	-1.42%
2018-01-10	0	3.530	3.530	3.560	3.520	3.770	735,000	2,645,830	3.5998	1.792	1.792	1.807	1.787	1.914	1,448,039	1.8272	-4.34%
2018-01-09	0	3.690	3.690	3.730	3.640	3.780	1,281,000	4,721,700	3.6859	1.873	1.873	1.893	1.848	1.919	2,523,726	1.8709	-1.07%
2018-01-08	0	3.730	3.700	3.730	3.690	3.810	695,000	2,594,150	3.7326	1.893	1.878	1.893	1.873	1.934	1,369,235	1.8946	-1.06%
2018-01-05	0	3.770	3.750	3.770	3.710	3.910	286,000	1,084,920	3.7934	1.914	1.903	1.914	1.883	1.985	563,455	1.9255	-1.31%
2018-01-04	0	3.820	3.810	3.820	3.630	3.820	691,000	2,574,680	3.7260	1.939	1.934	1.939	1.843	1.939	1,361,354	1.8913	5.23%
2018-01-03	0	3.630	3.630	3.680	3.530	3.700	418,000	1,528,140	3.6558	1.843	1.843	1.868	1.792	1.878	823,511	1.8556	-2.42%
2018-01-02	0	3.720	3.700	3.720	3.680	3.800	569,000	2,109,600	3.7076	1.888	1.878	1.888	1.868	1.929	1,120,999	1.8819	0.00%
2017-12-29	0	3.720	3.620	3.720	3.620	3.720	281,000	1,029,405	3.6634	1.888	1.837	1.888	1.837	1.888	553,604	1.8595	0.27%
2017-12-28	0	3.710	3.700	3.710	3.550	3.750	201,000	732,620	3.6449	1.883	1.878	1.883	1.802	1.903	395,994	1.8501	3.06%
2017-12-27	0	3.600	3.580	3.650	3.300	3.700	2,016,000	6,954,770	3.4498	1.827	1.817	1.853	1.675	1.878	3,971,765	1.7511	-2.70%
2017-12-22	0	3.700	3.690	3.700	3.600	3.750	294,000	1,085,035	3.6906	1.878	1.873	1.878	1.827	1.903	579,216	1.8733	-1.07%
2017-12-21	0	3.740	3.700	3.740	3.700	3.780	302,000	1,119,940	3.7084	1.898	1.878	1.898	1.878	1.919	594,977	1.8823	1.91%
2017-12-20	0	3.670	3.670	3.700	3.620	3.750	1,841,000	6,738,910	3.6605	1.863	1.863	1.878	1.837	1.903	3,626,994	1.8580	1.94%
2017-12-19	0	3.600	3.600	3.620	3.590	3.620	120,000	431,840	3.5987	1.827	1.827	1.837	1.822	1.837	236,415	1.8266	-1.10%
2017-12-18	0	3.640	3.590	3.640	3.570	3.640	555,000	1,979,952	3.5675	1.848	1.822	1.848	1.812	1.848	1,093,418	1.8108	-0.55%
2017-12-15	0	3.660	3.520	3.660	3.500	3.660	873,000	3,135,564	3.5917	1.858	1.787	1.858	1.777	1.858	1,719,916	1.8231	0.83%
2017-12-14	0	3.630	3.630	3.690	3.600	3.710	100,000	364,310	3.6431	1.843	1.843	1.873	1.827	1.883	197,012	1.8492	-2.42%
2017-12-13	0	3.720	3.650	3.720	3.610	3.730	219,751	808,821	3.6806	1.888	1.853	1.888	1.832	1.893	432,936	1.8682	1.64%
2017-12-12	0	3.660	3.610	3.660	3.600	3.660	79,000	286,050	3.6209	1.858	1.832	1.858	1.827	1.858	155,640	1.8379	1.39%
2017-12-11	0	3.610	3.600	3.650	3.600	3.650	24,000	86,930	3.6221	1.832	1.827	1.853	1.827	1.853	47,283	1.8385	-1.90%
2017-12-08	0	3.680	3.660	3.680	3.560	3.700	310,000	1,123,550	3.6244	1.868	1.858	1.868	1.807	1.878	610,738	1.8397	1.38%
2017-12-07	0	3.630	3.630	3.680	3.600	3.650	609,000	2,215,360	3.6377	1.843	1.843	1.868	1.827	1.853	1,199,804	1.8464	-0.27%
2017-12-06	0	3.640	3.640	3.680	3.580	3.720	481,000	1,752,480	3.6434	1.848	1.848	1.868	1.817	1.888	947,629	1.8493	-1.62%
2017-12-05	0	3.700	3.700	3.780	3.680	3.840	242,540	910,986	3.7560	1.878	1.878	1.919	1.868	1.949	477,833	1.9065	-2.63%
2017-12-04	0	3.800	3.720	3.800	3.700	3.800	86,000	321,830	3.7422	1.929	1.888	1.929	1.878	1.929	169,430	1.8995	1.33%
2017-12-01	0	3.750	3.720	3.750	3.660	3.780	88,000	329,100	3.7398	1.903	1.888	1.903	1.858	1.919	173,371	1.8982	1.35%
2017-11-30	0	3.700	3.700	3.710	3.620	3.800	1,432,000	5,302,190	3.7026	1.878	1.878	1.883	1.837	1.929	2,821,214	1.8794	-1.33%
2017-11-29	0	3.750	3.740	3.750	3.630	3.900	1,222,000	4,628,920	3.7880	1.903	1.898	1.903	1.843	1.980	2,407,489	1.9227	-2.09%
2017-11-28	0	3.830	3.830	3.870	3.800	3.870	359,000	1,379,530	3.8427	1.944	1.944	1.964	1.929	1.964	707,274	1.9505	-2.05%
2017-11-27	0	3.910	3.870	3.910	3.880	3.990	211,000	826,200	3.9156	1.985	1.964	1.985	1.969	2.025	415,696	1.9875	-0.26%
2017-11-24	0	3.920	3.890	3.910	3.910	3.940	2,022,000	7,906,540	3.9103	1.990	1.974	1.985	1.985	2.000	3,983,586	1.9848	-0.25%
2017-11-23	0	3.930	3.920	3.930	3.830	3.980	235,000	922,150	3.9240	1.995	1.990	1.995	1.944	2.020	462,979	1.9918	0.26%
2017-11-22	0	3.920	3.870	3.920	3.830	3.950	406,000	1,570,180	3.8674	1.990	1.964	1.990	1.944	2.005	799,869	1.9630	2.35%
2017-11-21	0	3.830	3.820	3.830	3.820	3.870	109,000	418,110	3.8359	1.944	1.939	1.944	1.939	1.964	214,743	1.9470	-1.29%
2017-11-20	0	3.880	3.880	3.940	3.870	3.970	377,000	1,481,700	3.9302	1.969	1.969	2.000	1.964	2.015	742,736	1.9949	-3.00%
2017-11-17	0	4.000	3.970	4.000	3.950	4.020	483,000	1,923,720	3.9829	2.030	2.015	2.030	2.005	2.040	951,569	2.0216	0.00%
2017-11-16	0	4.000	4.000	4.010	3.980	4.010	509,000	2,037,610	4.0032	2.030	2.030	2.035	2.020	2.035	1,002,792	2.0319	1.01%
2017-11-15	0	3.960	3.960	3.980	3.940	3.980	440,000	1,744,600	3.9650	2.010	2.010	2.020	2.000	2.020	866,854	2.0126	-1.98%
2017-11-14	0	4.040	3.960	4.040	3.910	4.040	471,000	1,880,060	3.9916	2.051	2.010	2.051	1.985	2.051	927,927	2.0261	2.54%
2017-11-13	0	3.940	3.940	3.990	3.920	3.970	426,000	1,678,830	3.9409	2.000	2.000	2.025	1.990	2.015	839,272	2.0003	-0.25%
2017-11-10	0	3.950	3.950	3.960	3.900	3.990	602,000	2,382,550	3.9577	2.005	2.005	2.010	1.980	2.025	1,186,013	2.0089	-0.75%
2017-11-09	0	3.980	3.960	3.980	3.960	4.000	144,000	572,770	3.9776	2.020	2.010	2.020	2.010	2.030	283,698	2.0189	-0.25%
2017-11-08	0	3.990	3.950	3.990	3.930	4.000	250,000	989,440	3.9578	2.025	2.005	2.025	1.995	2.030	492,530	2.0089	1.01%
2017-11-07	0	3.950	3.930	3.970	3.910	4.150	1,060,000	4,214,630	3.9761	2.005	1.995	2.015	1.985	2.106	2,088,329	2.0182	-4.82%
2017-11-06	0	4.150	4.110	4.150	3.890	4.190	1,628,000	6,582,850	4.0435	2.106	2.086	2.106	1.974	2.127	3,207,358	2.0524	1.72%
2017-11-03	0	4.080	4.020	4.080	3.810	4.180	1,658,000	6,535,460	3.9418	2.071	2.040	2.071	1.934	2.122	3,266,462	2.0008	7.09%
2017-11-02	0	3.810	3.810	3.840	3.690	3.830	1,827,000	6,940,810	3.7990	1.934	1.934	1.949	1.873	1.944	3,599,412	1.9283	2.14%
2017-11-01	0	3.730	3.680	3.730	3.610	3.740	266,000	981,830	3.6911	1.893	1.868	1.893	1.832	1.898	524,052	1.8735	1.91%
2017-10-31	0	3.660	3.660	3.690	3.620	3.720	835,000	3,081,030	3.6899	1.858	1.858	1.873	1.837	1.888	1,645,052	1.8729	0.27%
2017-10-30	0	3.650	3.640	3.650	3.560	3.680	617,000	2,241,500	3.6329	1.853	1.848	1.853	1.807	1.868	1,215,565	1.8440	1.39%
2017-10-27	0	3.600	3.570	3.600	3.540	3.600	407,000	1,452,580	3.5690	1.827	1.812	1.827	1.797	1.827	801,840	1.8116	1.41%
2017-10-26	0	3.550	3.550	3.560	3.510	3.580	654,000	2,328,520	3.5604	1.802	1.802	1.807	1.782	1.817	1,288,460	1.8072	0.00%
2017-10-25	0	3.550	3.530	3.550	3.510	3.580	780,000	2,773,710	3.5560	1.802	1.792	1.802	1.782	1.817	1,536,695	1.8050	0.28%
2017-10-24	0	3.540	3.530	3.540	3.350	3.560	1,255,000	4,391,360	3.4991	1.797	1.792	1.797	1.700	1.807	2,472,503	1.7761	5.67%
2017-10-23	0	3.350	3.350	3.380	3.320	3.390	654,000	2,191,090	3.3503	1.700	1.700	1.716	1.685	1.721	1,288,460	1.7006	-1.47%
2017-10-20	0	3.400	3.360	3.400	3.340	3.400	593,000	1,994,970	3.3642	1.726	1.705	1.726	1.695	1.726	1,168,282	1.7076	0.89%
2017-10-19	0	3.370	3.370	3.380	3.370	3.440	1,996,000	6,762,650	3.3881	1.711	1.711	1.716	1.711	1.746	3,932,363	1.7197	-2.32%
2017-10-18	0	3.450	3.420	3.460	3.410	3.460	406,000	1,391,070	3.4263	1.751	1.736	1.756	1.731	1.756	799,869	1.7391	0.00%
2017-10-17	0	3.450	3.410	3.450	3.410	3.480	371,000	1,279,680	3.4493	1.751	1.731	1.751	1.731	1.766	730,915	1.7508	-0.58%
2017-10-16	0	3.470	3.430	3.470	3.400	3.510	791,000	2,730,430	3.4519	1.761	1.741	1.761	1.726	1.782	1,558,366	1.7521	0.58%
2017-10-13	0	3.450	3.450	3.490	3.410	3.500	450,000	1,560,130	3.4670	1.751	1.751	1.771	1.731	1.777	886,555	1.7598	-2.82%
2017-10-12	0	3.550	3.470	3.550	3.480	3.550	285,000	1,000,280	3.5098	1.802	1.761	1.802	1.766	1.802	561,485	1.7815	1.43%
2017-10-11	0	3.500	3.450	3.500	3.400	3.510	488,000	1,688,540	3.4601	1.777	1.751	1.777	1.726	1.782	961,419	1.7563	0.00%
2017-10-10	0	3.500	3.460	3.500	3.320	3.550	723,000	2,510,930	3.4729	1.777	1.756	1.777	1.685	1.802	1,424,398	1.7628	0.57%
2017-10-09	0	3.480	3.410	3.480	3.400	3.550	467,000	1,626,879	3.4837	1.766	1.731	1.766	1.726	1.802	920,047	1.7683	-0.57%
2017-10-06	0	3.500	3.460	3.500	3.440	3.510	171,000	595,080	3.4800	1.777	1.756	1.777	1.746	1.782	336,891	1.7664	-0.28%
2017-10-04	0	3.510	3.510	3.540	3.450	3.620	312,000	1,102,973	3.5352	1.782	1.782	1.797	1.751	1.837	614,678	1.7944	-1.13%
2017-10-03	0	3.550	3.540	3.550	3.540	3.640	444,000	1,591,240	3.5839	1.802	1.797	1.802	1.797	1.848	874,734	1.8191	0.00%
2017-09-29	0	3.550	3.500	3.550	3.480	3.550	214,000	753,510	3.5211	1.802	1.777	1.802	1.766	1.802	421,606	1.7872	0.00%
2017-09-28	0	3.550	3.500	3.550	3.500	3.610	272,000	963,700	3.5430	1.802	1.777	1.802	1.777	1.832	535,873	1.7984	-1.66%
2017-09-27	0	3.610	3.600	3.610	3.600	3.650	173,000	630,486	3.6444	1.832	1.827	1.832	1.827	1.853	340,831	1.8498	-1.63%
2017-09-26	0	3.670	3.650	3.690	3.650	3.710	36,000	132,560	3.6822	1.863	1.853	1.873	1.853	1.883	70,924	1.8690	1.94%
2017-09-25	0	3.600	3.570	3.600	3.550	3.700	347,000	1,251,110	3.6055	1.827	1.812	1.827	1.802	1.878	683,632	1.8301	-3.23%
2017-09-22	0	3.720	3.720	3.750	3.700	3.800	489,000	1,820,550	3.7230	1.888	1.888	1.903	1.878	1.929	963,389	1.8897	-2.11%
2017-09-21	0	3.800	3.800	3.810	3.790	3.850	1,985,000	7,554,090	3.8056	1.929	1.929	1.934	1.924	1.954	3,910,691	1.9317	1.33%
2017-09-20	0	3.750	3.730	3.750	3.450	3.790	2,430,000	8,937,555	3.6780	1.903	1.893	1.903	1.751	1.924	4,787,396	1.8669	6.53%
2017-09-19	0	3.520	3.510	3.520	3.470	3.520	889,000	3,114,650	3.5035	1.787	1.782	1.787	1.761	1.787	1,751,438	1.7783	1.73%
2017-09-18	0	3.460	3.450	3.460	3.420	3.500	473,000	1,631,170	3.4486	1.756	1.751	1.756	1.736	1.777	931,868	1.7504	-1.14%
2017-09-15	0	3.500	3.500	3.510	3.500	3.500	332,000	1,162,000	3.5000	1.777	1.777	1.782	1.777	1.777	654,080	1.7765	1.16%
2017-09-14	0	3.460	3.450	3.460	3.430	3.500	629,000	2,165,960	3.4435	1.756	1.751	1.756	1.741	1.777	1,239,207	1.7479	1.76%
2017-09-13	0	3.400	3.400	3.460	3.400	3.480	1,304,000	4,501,520	3.4521	1.726	1.726	1.756	1.726	1.766	2,569,039	1.7522	-2.30%
2017-09-12	0	3.480	3.450	3.480	3.450	3.490	733,000	2,539,020	3.4639	1.766	1.751	1.766	1.751	1.771	1,444,099	1.7582	-0.29%
2017-09-11	0	3.490	3.480	3.500	3.440	3.490	299,000	1,038,510	3.4733	1.771	1.766	1.777	1.746	1.771	589,066	1.7630	0.72%
2017-09-08	0	3.490	3.450	3.490	3.390	3.490	257,000	885,460	3.4454	1.759	1.739	1.759	1.708	1.759	509,974	1.7363	1.45%
2017-09-07	0	3.440	3.440	3.460	3.360	3.460	535,000	1,840,134	3.4395	1.734	1.734	1.744	1.693	1.744	1,061,620	1.7333	2.99%
2017-09-06	0	3.340	3.300	3.340	3.290	3.350	180,000	596,720	3.3151	1.683	1.663	1.683	1.658	1.688	357,180	1.6706	1.52%
2017-09-05	0	3.290	3.270	3.290	3.180	3.290	181,000	590,813	3.2642	1.658	1.648	1.658	1.603	1.658	359,165	1.6450	1.86%
2017-09-04	0	3.230	3.190	3.230	3.230	3.230	24,000	77,520	3.2300	1.628	1.608	1.628	1.628	1.628	47,624	1.6277	-0.92%
2017-09-01	0	3.260	3.240	3.280	3.160	3.300	223,592	726,402	3.2488	1.643	1.633	1.653	1.592	1.663	443,682	1.6372	-1.21%
2017-08-31	0	3.300	3.280	3.300	3.110	3.360	856,000	2,789,670	3.2590	1.663	1.653	1.663	1.567	1.693	1,698,592	1.6423	0.00%
2017-08-30	0	3.300	3.260	3.300	3.200	3.350	962,068	3,156,389	3.2808	1.663	1.643	1.663	1.613	1.688	1,909,066	1.6534	3.12%
2017-08-29	0	3.200	3.180	3.200	3.120	3.240	571,940	1,820,253	3.1826	1.613	1.603	1.613	1.572	1.633	1,134,921	1.6039	0.00%
2017-08-28	0	3.200	3.190	3.200	2.960	3.250	741,000	2,370,010	3.1984	1.613	1.608	1.613	1.492	1.638	1,470,393	1.6118	-2.44%
2017-08-25	0	3.280	3.260	3.280	3.230	3.280	877,536	2,858,084	3.2569	1.653	1.643	1.653	1.628	1.653	1,741,326	1.6413	0.00%
2017-08-24	0	3.280	3.250	3.280	3.200	3.420	778,000	2,531,020	3.2532	1.653	1.638	1.653	1.613	1.723	1,543,813	1.6395	-4.09%
2017-08-22	0	3.420	3.400	3.420	3.350	3.450	497,000	1,689,610	3.3996	1.723	1.713	1.723	1.688	1.739	986,215	1.7132	-3.12%
2017-08-21	0	3.530	3.500	3.530	3.360	3.540	669,000	2,305,080	3.4456	1.779	1.764	1.779	1.693	1.784	1,327,521	1.7364	2.62%
2017-08-18	0	3.440	3.400	3.440	3.380	3.440	327,000	1,119,450	3.4234	1.734	1.713	1.734	1.703	1.734	648,878	1.7252	0.29%
2017-08-17	0	3.430	3.350	3.430	3.390	3.440	77,000	262,960	3.4151	1.729	1.688	1.729	1.708	1.734	152,794	1.7210	0.59%
2017-08-16	0	3.410	3.390	3.410	3.360	3.410	89,000	302,100	3.3944	1.718	1.708	1.718	1.693	1.718	176,606	1.7106	-0.58%
2017-08-15	0	3.430	3.380	3.440	3.380	3.430	60,000	204,270	3.4045	1.729	1.703	1.734	1.703	1.729	119,060	1.7157	0.59%
2017-08-14	0	3.410	3.350	3.410	3.350	3.410	56,000	189,210	3.3788	1.718	1.688	1.718	1.688	1.718	111,123	1.7027	0.89%
2017-08-11	0	3.380	3.340	3.380	3.270	3.380	267,000	889,550	3.3316	1.703	1.683	1.703	1.648	1.703	529,818	1.6790	1.50%
2017-08-10	0	3.330	3.330	3.360	3.300	3.380	656,000	2,193,870	3.3443	1.678	1.678	1.693	1.663	1.703	1,301,724	1.6854	-1.19%
2017-08-09	0	3.370	3.320	3.370	3.310	3.370	62,000	206,170	3.3253	1.698	1.673	1.698	1.668	1.698	123,029	1.6758	0.00%
2017-08-08	0	3.370	3.350	3.370	3.300	3.370	216,000	719,090	3.3291	1.698	1.688	1.698	1.663	1.698	428,617	1.6777	0.00%
2017-08-07	0	3.370	3.340	3.360	3.330	3.370	47,000	157,510	3.3513	1.698	1.683	1.693	1.678	1.698	93,264	1.6889	1.81%
2017-08-04	0	3.310	3.300	3.310	3.310	3.350	217,000	722,400	3.3290	1.668	1.663	1.668	1.668	1.688	430,601	1.6777	-1.49%
2017-08-03	0	3.360	3.350	3.360	3.330	3.410	528,000	1,779,410	3.3701	1.693	1.688	1.693	1.678	1.718	1,047,729	1.6983	-1.18%
2017-08-02	0	3.400	3.390	3.410	3.400	3.430	260,000	887,470	3.4133	1.713	1.708	1.718	1.713	1.729	515,927	1.7201	-2.58%
2017-08-01	0	3.490	3.430	3.500	3.420	3.520	319,000	1,107,760	3.4726	1.759	1.729	1.764	1.723	1.774	633,003	1.7500	3.25%
2017-07-31	0	3.380	3.380	3.420	3.380	3.770	681,000	2,433,940	3.5741	1.703	1.703	1.723	1.703	1.900	1,351,333	1.8011	-7.40%
2017-07-28	0	3.650	3.560	3.650	3.430	3.650	1,105,000	3,868,890	3.5013	1.839	1.794	1.839	1.729	1.839	2,192,691	1.7644	5.49%
2017-07-27	0	3.460	3.460	3.480	3.400	3.520	263,000	909,530	3.4583	1.744	1.744	1.754	1.713	1.774	521,880	1.7428	0.29%
2017-07-26	0	3.450	3.430	3.450	3.400	3.500	397,000	1,363,140	3.4336	1.739	1.729	1.739	1.713	1.764	787,781	1.7304	0.00%
2017-07-25	0	3.450	3.450	3.460	3.410	3.520	403,000	1,390,875	3.4513	1.739	1.739	1.744	1.718	1.774	799,687	1.7393	-0.86%
2017-07-24	0	3.480	3.460	3.480	3.430	3.540	391,000	1,360,190	3.4787	1.754	1.744	1.754	1.729	1.784	775,875	1.7531	-1.97%
2017-07-21	0	3.550	3.540	3.550	3.530	3.580	502,000	1,781,705	3.5492	1.789	1.784	1.789	1.779	1.804	996,137	1.7886	1.43%
2017-07-20	0	3.500	3.480	3.530	3.450	3.570	557,009	1,953,866	3.5078	1.764	1.754	1.779	1.739	1.799	1,105,293	1.7677	0.86%
2017-07-19	0	3.470	3.460	3.470	3.450	3.480	486,000	1,682,700	3.4623	1.749	1.744	1.749	1.739	1.754	964,387	1.7448	0.00%
2017-07-18	0	3.470	3.470	3.480	3.460	3.530	379,000	1,318,620	3.4792	1.749	1.749	1.754	1.744	1.779	752,063	1.7533	0.58%
2017-07-17	0	3.450	3.450	3.490	3.430	3.520	692,010	2,404,515	3.4747	1.739	1.739	1.759	1.729	1.774	1,373,180	1.7511	-2.54%
2017-07-14	0	3.540	3.520	3.540	3.330	3.570	1,641,000	5,668,760	3.4545	1.784	1.774	1.784	1.678	1.799	3,256,295	1.7409	3.51%
2017-07-13	0	3.420	3.410	3.420	3.300	3.640	1,247,000	4,307,060	3.4539	1.723	1.718	1.723	1.663	1.834	2,474,467	1.7406	-6.04%
2017-07-12	0	3.640	3.630	3.640	3.600	3.680	523,000	1,903,060	3.6387	1.834	1.829	1.834	1.814	1.855	1,037,808	1.8337	0.83%
2017-07-11	0	3.610	3.570	3.610	3.500	3.800	962,000	3,469,010	3.6060	1.819	1.799	1.819	1.764	1.915	1,908,931	1.8173	1.69%
2017-07-10	0	3.550	3.520	3.550	3.500	3.580	604,200	2,132,824	3.5300	1.789	1.774	1.789	1.764	1.804	1,198,936	1.7789	0.28%
2017-07-07	0	3.540	3.520	3.540	3.500	3.560	602,000	2,113,201	3.5103	1.784	1.774	1.784	1.764	1.794	1,194,570	1.7690	-0.56%
2017-07-06	0	3.560	3.530	3.560	3.450	3.600	961,000	3,383,010	3.5203	1.794	1.779	1.794	1.739	1.814	1,906,947	1.7740	-0.84%
2017-07-05	0	3.590	3.530	3.580	3.230	3.610	2,228,000	7,610,775	3.4160	1.809	1.779	1.804	1.628	1.819	4,421,101	1.7215	10.46%
2017-07-04	0	3.250	3.200	3.260	3.180	3.340	871,000	2,828,960	3.2479	1.638	1.613	1.643	1.603	1.683	1,728,357	1.6368	2.20%
2017-07-03	0	3.180	3.180	3.210	3.120	3.210	597,000	1,894,145	3.1728	1.603	1.603	1.618	1.572	1.618	1,184,649	1.5989	0.63%
2017-06-30	0	3.160	3.150	3.200	3.080	3.240	970,000	3,078,320	3.1735	1.592	1.587	1.613	1.552	1.633	1,924,806	1.5993	1.28%
2017-06-29	0	3.120	3.120	3.140	3.100	3.160	536,000	1,679,320	3.1331	1.572	1.572	1.582	1.562	1.592	1,063,604	1.5789	-0.64%
2017-06-28	0	3.140	3.120	3.140	3.070	3.140	545,000	1,691,800	3.1042	1.582	1.572	1.582	1.547	1.582	1,081,463	1.5644	-0.32%
2017-06-27	0	3.150	3.140	3.150	3.090	3.180	582,000	1,824,480	3.1348	1.587	1.582	1.587	1.557	1.603	1,154,884	1.5798	0.96%
2017-06-26	0	3.120	3.120	3.180	3.110	3.180	557,000	1,747,050	3.1365	1.572	1.572	1.603	1.567	1.603	1,105,275	1.5806	-2.19%
2017-06-23	0	3.190	3.170	3.200	3.150	3.200	153,000	487,220	3.1844	1.608	1.598	1.613	1.587	1.613	303,603	1.6048	-0.62%
2017-06-22	0	3.210	3.210	3.250	3.210	3.270	458,000	1,482,210	3.2363	1.618	1.618	1.638	1.618	1.648	908,826	1.6309	0.00%
2017-06-21	0	3.210	3.200	3.240	3.190	3.250	657,000	2,103,400	3.2015	1.618	1.613	1.633	1.608	1.638	1,303,709	1.6134	0.31%
2017-06-20	0	3.200	3.200	3.260	3.180	3.250	1,384,000	4,437,600	3.2064	1.613	1.613	1.643	1.603	1.638	2,746,321	1.6158	-0.31%
2017-06-19	0	3.210	3.210	3.220	3.200	3.240	222,000	712,900	3.2113	1.618	1.618	1.623	1.613	1.633	440,523	1.6183	-0.93%
2017-06-16	0	3.240	3.200	3.240	3.190	3.270	577,000	1,863,740	3.2301	1.633	1.613	1.633	1.608	1.648	1,144,962	1.6278	0.93%
2017-06-15	0	3.210	3.210	3.220	3.190	3.280	528,000	1,703,630	3.2266	1.618	1.618	1.623	1.608	1.653	1,047,729	1.6260	-1.83%
2017-06-14	0	3.270	3.230	3.300	3.210	3.300	268,000	873,320	3.2587	1.648	1.628	1.663	1.618	1.663	531,802	1.6422	0.93%
2017-06-13	0	3.240	3.220	3.290	3.200	3.290	156,000	506,810	3.2488	1.633	1.623	1.658	1.613	1.658	309,556	1.6372	-0.31%
2017-06-12	0	3.250	3.210	3.270	3.170	3.300	301,000	981,030	3.2592	1.638	1.618	1.648	1.598	1.663	597,285	1.6425	-1.22%
2017-06-09	0	3.290	3.270	3.300	3.220	3.300	327,000	1,067,350	3.2641	1.658	1.648	1.663	1.623	1.663	648,878	1.6449	0.00%
2017-06-08	0	3.290	3.240	3.300	3.230	3.300	922,000	3,006,350	3.2607	1.658	1.633	1.663	1.628	1.663	1,829,558	1.6432	0.92%
2017-06-07	0	3.260	3.220	3.250	3.210	3.290	258,000	838,070	3.2483	1.643	1.623	1.638	1.618	1.658	511,959	1.6370	0.31%
2017-06-06	0	3.250	3.250	3.260	3.200	3.300	536,000	1,748,890	3.2629	1.638	1.638	1.643	1.613	1.663	1,063,604	1.6443	-0.91%
2017-06-05	0	3.280	3.280	3.300	3.230	3.300	162,000	527,500	3.2562	1.653	1.653	1.663	1.628	1.663	321,462	1.6409	-0.61%
2017-06-02	0	3.300	3.300	3.310	3.230	3.320	781,000	2,576,420	3.2989	1.663	1.663	1.668	1.628	1.673	1,549,766	1.6625	3.12%
2017-06-01	0	3.200	3.190	3.250	3.200	3.290	451,000	1,462,570	3.2429	1.613	1.608	1.638	1.613	1.658	894,936	1.6343	-0.93%
2017-05-31	0	3.230	3.200	3.290	3.200	3.330	702,000	2,290,110	3.2623	1.628	1.613	1.658	1.613	1.678	1,393,004	1.6440	-0.92%
2017-05-29	0	3.260	3.240	3.260	3.240	3.360	276,000	901,400	3.2659	1.643	1.633	1.643	1.633	1.693	547,677	1.6459	-2.98%
2017-05-26	0	3.360	3.330	3.370	3.260	3.410	2,246,001	7,563,353	3.3675	1.693	1.678	1.698	1.643	1.718	4,456,821	1.6970	3.16%
2017-05-25	0	3.350	3.310	3.350	3.210	3.360	413,000	1,352,920	3.2758	1.641	1.622	1.641	1.573	1.646	842,932	1.6050	3.40%
2017-05-24	0	3.240	3.240	3.250	3.210	3.290	655,000	2,126,560	3.2467	1.587	1.587	1.592	1.573	1.612	1,336,853	1.5907	-0.31%
2017-05-23	0	3.250	3.240	3.270	3.210	3.260	426,000	1,380,640	3.2409	1.592	1.587	1.602	1.573	1.597	869,465	1.5879	-0.91%
2017-05-22	0	3.280	3.280	3.290	3.280	3.320	145,000	478,330	3.2988	1.607	1.607	1.612	1.607	1.627	295,945	1.6163	-1.80%
2017-05-19	0	3.340	3.330	3.340	3.300	3.340	163,000	540,480	3.3158	1.636	1.632	1.636	1.617	1.636	332,682	1.6246	0.60%
2017-05-18	0	3.320	3.280	3.310	3.290	3.350	435,000	1,442,220	3.3154	1.627	1.607	1.622	1.612	1.641	887,834	1.6244	-2.06%
2017-05-17	0	3.390	3.350	3.390	3.290	3.420	689,000	2,322,450	3.3708	1.661	1.641	1.661	1.612	1.676	1,406,247	1.6515	1.50%
2017-05-16	0	3.340	3.340	3.380	3.270	3.380	412,003	1,370,809	3.3272	1.636	1.636	1.656	1.602	1.656	840,897	1.6302	0.91%
2017-05-15	0	3.310	3.270	3.300	3.260	3.310	367,000	1,205,100	3.2837	1.622	1.602	1.617	1.597	1.622	749,046	1.6088	0.61%
2017-05-12	0	3.290	3.280	3.290	3.270	3.330	755,000	2,488,635	3.2962	1.612	1.607	1.612	1.602	1.632	1,540,952	1.6150	0.61%
2017-05-11	0	3.270	3.280	3.310	3.260	3.380	886,000	2,924,740	3.3011	1.602	1.607	1.622	1.597	1.656	1,808,323	1.6174	-3.25%
2017-05-10	0	3.380	3.370	3.400	3.300	3.410	1,103,000	3,734,030	3.3853	1.656	1.651	1.666	1.617	1.671	2,251,219	1.6587	1.50%
2017-05-09	0	3.330	3.300	3.330	3.270	3.350	426,000	1,407,460	3.3039	1.632	1.617	1.632	1.602	1.641	869,465	1.6188	1.22%
2017-05-08	0	3.290	3.290	3.310	3.290	3.320	247,000	814,140	3.2961	1.612	1.612	1.622	1.612	1.627	504,126	1.6150	0.61%
2017-05-05	0	3.270	3.270	3.300	3.250	3.360	664,000	2,175,090	3.2757	1.602	1.602	1.617	1.592	1.646	1,355,222	1.6050	-2.68%
2017-05-04	0	3.360	3.300	3.370	3.290	3.400	1,092,000	3,645,750	3.3386	1.646	1.617	1.651	1.612	1.666	2,228,768	1.6358	0.00%
2017-05-02	0	3.360	3.360	3.390	3.310	3.400	1,065,000	3,599,345	3.3797	1.646	1.646	1.661	1.622	1.666	2,173,661	1.6559	-2.04%
2017-04-28	0	3.430	3.400	3.440	3.390	3.450	1,023,000	3,503,360	3.4246	1.681	1.666	1.685	1.661	1.690	2,087,939	1.6779	0.59%
2017-04-27	0	3.410	3.390	3.420	3.160	3.440	1,667,000	5,542,690	3.3249	1.671	1.661	1.676	1.548	1.685	3,402,341	1.6291	7.23%
2017-04-26	0	3.180	3.170	3.200	3.140	3.250	456,000	1,448,530	3.1766	1.558	1.553	1.568	1.538	1.592	930,694	1.5564	-1.24%
2017-04-25	0	3.220	3.200	3.220	3.140	3.220	835,000	2,673,200	3.2014	1.578	1.568	1.578	1.538	1.578	1,704,232	1.5686	2.55%
2017-04-24	0	3.140	3.140	3.170	3.130	3.260	948,000	3,014,880	3.1803	1.538	1.538	1.553	1.534	1.597	1,934,865	1.5582	-2.79%
2017-04-21	0	3.230	3.220	3.260	3.200	3.280	711,000	2,307,665	3.2457	1.583	1.578	1.597	1.568	1.607	1,451,149	1.5902	-0.92%
2017-04-20	0	3.260	3.260	3.280	3.260	3.290	734,000	2,407,330	3.2797	1.597	1.597	1.607	1.597	1.612	1,498,091	1.6069	-0.31%
2017-04-19	0	3.270	3.260	3.280	3.210	3.300	922,000	3,015,290	3.2704	1.602	1.597	1.607	1.573	1.617	1,881,799	1.6023	-0.91%
2017-04-18	0	3.300	3.270	3.300	3.200	3.330	1,109,000	3,637,140	3.2797	1.617	1.602	1.617	1.568	1.632	2,263,465	1.6069	0.92%
2017-04-13	0	3.270	3.260	3.270	3.140	3.290	2,411,500	7,820,365	3.2429	1.602	1.597	1.602	1.538	1.612	4,921,863	1.5889	4.14%
2017-04-12	0	3.140	3.100	3.140	3.070	3.140	693,000	2,158,085	3.1141	1.538	1.519	1.538	1.504	1.538	1,414,411	1.5258	1.29%
2017-04-11	0	3.100	3.080	3.100	3.060	3.120	580,000	1,789,300	3.0850	1.519	1.509	1.519	1.499	1.529	1,183,778	1.5115	-0.32%
2017-04-10	0	3.110	3.070	3.110	3.070	3.130	173,000	535,820	3.0972	1.524	1.504	1.524	1.504	1.534	353,092	1.5175	0.65%
2017-04-07	0	3.090	3.090	3.120	3.060	3.160	1,087,000	3,388,490	3.1173	1.514	1.514	1.529	1.499	1.548	2,218,563	1.5273	-1.90%
2017-04-06	0	3.150	3.150	3.160	3.100	3.160	1,020,000	3,192,940	3.1303	1.543	1.543	1.548	1.519	1.548	2,081,816	1.5337	1.94%
2017-04-05	0	3.090	3.080	3.090	3.010	3.100	1,262,000	3,847,660	3.0489	1.514	1.509	1.514	1.475	1.519	2,575,738	1.4938	1.98%
2017-04-03	0	3.030	3.030	3.050	3.000	3.060	940,000	2,841,623	3.0230	1.485	1.485	1.494	1.470	1.499	1,918,537	1.4811	1.34%
2017-03-31	0	2.990	2.980	3.020	2.980	3.050	1,049,000	3,161,340	3.0137	1.465	1.460	1.480	1.460	1.494	2,141,005	1.4766	-1.64%
2017-03-30	0	3.040	3.030	3.040	2.960	3.060	1,597,000	4,811,490	3.0128	1.489	1.485	1.489	1.450	1.499	3,259,472	1.4762	1.33%
2017-03-29	0	3.000	2.990	3.010	2.980	3.120	2,487,000	7,547,760	3.0349	1.470	1.465	1.475	1.460	1.529	5,075,958	1.4870	-3.23%
2017-03-28	0	3.100	3.090	3.100	3.070	3.120	1,664,000	5,154,830	3.0979	1.519	1.514	1.519	1.504	1.529	3,396,218	1.5178	0.65%
2017-03-27	0	3.080	3.080	3.090	3.070	3.120	625,000	1,933,200	3.0931	1.509	1.509	1.514	1.504	1.529	1,275,623	1.5155	-1.60%
2017-03-24	0	3.130	3.100	3.130	3.080	3.160	538,000	1,677,255	3.1176	1.534	1.519	1.534	1.509	1.548	1,098,056	1.5275	0.97%
2017-03-23	0	3.100	3.100	3.120	3.100	3.150	1,194,000	3,724,020	3.1189	1.519	1.519	1.529	1.519	1.543	2,436,950	1.5281	-2.21%
2017-03-22	0	3.170	3.150	3.170	3.090	3.180	1,365,000	4,299,120	3.1495	1.553	1.543	1.553	1.514	1.558	2,785,960	1.5431	-0.31%
2017-03-21	0	3.180	3.150	3.170	3.120	3.190	961,000	3,030,430	3.1534	1.558	1.543	1.553	1.529	1.563	1,961,398	1.5450	0.63%
2017-03-20	0	3.160	3.130	3.160	3.120	3.190	306,000	966,340	3.1580	1.548	1.534	1.548	1.529	1.563	624,545	1.5473	0.00%
2017-03-17	0	3.160	3.150	3.180	3.150	3.220	1,550,684	4,933,104	3.1812	1.548	1.543	1.558	1.543	1.578	3,164,941	1.5587	-0.94%
2017-03-16	0	3.190	3.180	3.210	3.070	3.210	1,460,420	4,577,658	3.1345	1.563	1.558	1.573	1.504	1.573	2,980,712	1.5358	4.93%
2017-03-15	0	3.040	3.040	3.050	3.020	3.070	451,000	1,371,545	3.0411	1.489	1.489	1.494	1.480	1.504	920,489	1.4900	-0.33%
2017-03-14	0	3.050	3.030	3.050	3.030	3.140	1,294,000	3,964,420	3.0637	1.494	1.485	1.494	1.485	1.538	2,641,050	1.5011	-1.29%
2017-03-13	0	3.090	3.070	3.090	3.050	3.120	1,009,000	3,115,830	3.0880	1.514	1.504	1.514	1.494	1.529	2,059,366	1.5130	0.00%
2017-03-10	0	3.090	3.060	3.090	3.050	3.130	552,000	1,707,350	3.0930	1.514	1.499	1.514	1.494	1.534	1,126,630	1.5154	0.00%
2017-03-09	0	3.090	3.080	3.100	3.080	3.160	594,000	1,843,350	3.1033	1.514	1.509	1.519	1.509	1.548	1,212,352	1.5205	-0.96%
2017-03-08	0	3.120	3.110	3.120	3.110	3.150	1,436,000	4,495,030	3.1302	1.529	1.524	1.529	1.524	1.543	2,930,871	1.5337	0.65%
2017-03-07	0	3.100	3.080	3.100	3.060	3.100	358,000	1,105,930	3.0892	1.519	1.509	1.519	1.499	1.519	730,677	1.5136	0.98%
2017-03-06	0	3.070	3.050	3.070	3.050	3.090	872,000	2,666,290	3.0577	1.504	1.494	1.504	1.494	1.514	1,779,749	1.4981	0.99%
2017-03-03	0	3.040	3.040	3.050	3.040	3.100	791,891	2,423,273	3.0601	1.489	1.489	1.494	1.489	1.519	1,616,247	1.4993	-1.62%
2017-03-02	0	3.090	3.060	3.090	3.030	3.100	1,024,317	3,141,906	3.0673	1.514	1.499	1.514	1.485	1.519	2,090,627	1.5029	1.98%
2017-03-01	0	3.030	3.030	3.050	3.010	3.050	1,337,000	4,051,150	3.0300	1.485	1.485	1.494	1.475	1.494	2,728,812	1.4846	0.00%
2017-02-28	0	3.030	3.020	3.030	2.990	3.040	602,000	1,817,485	3.0191	1.485	1.480	1.485	1.465	1.489	1,228,680	1.4792	0.66%
2017-02-27	0	3.010	3.010	3.040	3.000	3.050	378,000	1,144,440	3.0276	1.475	1.475	1.489	1.470	1.494	771,497	1.4834	-0.99%
2017-02-24	0	3.040	3.030	3.040	3.010	3.060	855,500	2,594,745	3.0330	1.489	1.485	1.489	1.475	1.499	1,746,073	1.4860	0.00%
2017-02-23	0	3.040	3.010	3.050	2.980	3.100	1,325,000	4,042,360	3.0508	1.489	1.475	1.494	1.460	1.519	2,704,320	1.4948	-1.94%
2017-02-22	0	3.100	3.090	3.100	3.080	3.130	1,544,000	4,785,570	3.0995	1.519	1.514	1.519	1.509	1.534	3,151,299	1.5186	0.32%
2017-02-21	0	3.090	3.080	3.090	3.080	3.110	575,000	1,776,990	3.0904	1.514	1.509	1.514	1.509	1.524	1,173,573	1.5142	0.32%
2017-02-20	0	3.080	3.080	3.090	3.060	3.110	414,322	1,281,245	3.0924	1.509	1.509	1.514	1.499	1.524	845,630	1.5151	-0.32%
2017-02-17	0	3.090	3.080	3.110	3.080	3.130	185,000	571,550	3.0895	1.514	1.509	1.524	1.509	1.534	377,584	1.5137	0.00%
2017-02-16	0	3.090	3.070	3.090	3.070	3.130	717,000	2,226,440	3.1052	1.514	1.504	1.514	1.504	1.534	1,463,395	1.5214	-1.28%
2017-02-15	0	3.130	3.110	3.130	3.100	3.170	1,415,000	4,421,400	3.1247	1.534	1.524	1.534	1.519	1.553	2,888,010	1.5310	0.00%
2017-02-14	0	3.130	3.110	3.130	3.100	3.140	991,000	3,093,380	3.1215	1.534	1.524	1.534	1.519	1.538	2,022,628	1.5294	-0.32%
2017-02-13	0	3.140	3.130	3.150	3.120	3.150	784,000	2,458,820	3.1363	1.538	1.534	1.543	1.529	1.543	1,600,141	1.5366	0.00%
2017-02-10	0	3.140	3.110	3.140	3.110	3.140	1,078,000	3,374,730	3.1305	1.538	1.524	1.538	1.524	1.538	2,200,194	1.5338	0.00%
2017-02-09	0	3.140	3.120	3.140	3.080	3.160	1,639,000	5,134,760	3.1329	1.538	1.529	1.538	1.509	1.548	3,345,193	1.5350	1.62%
2017-02-08	0	3.090	3.060	3.090	3.040	3.090	404,000	1,237,240	3.0625	1.514	1.499	1.514	1.489	1.514	824,563	1.5005	1.31%
2017-02-07	0	3.050	3.050	3.060	3.030	3.080	298,000	911,140	3.0575	1.494	1.494	1.499	1.485	1.509	608,217	1.4981	0.66%
2017-02-06	0	3.030	3.030	3.060	3.020	3.070	566,000	1,727,045	3.0513	1.485	1.485	1.499	1.480	1.504	1,155,204	1.4950	-0.66%
2017-02-03	0	3.050	3.040	3.050	3.010	3.080	1,034,900	3,140,426	3.0345	1.494	1.489	1.494	1.475	1.509	2,112,227	1.4868	-0.33%
2017-02-02	0	3.060	3.040	3.060	3.030	3.090	949,000	2,899,255	3.0551	1.499	1.489	1.499	1.485	1.514	1,936,906	1.4968	-0.65%
2017-02-01	0	3.080	3.070	3.080	3.020	3.160	789,000	2,428,270	3.0777	1.509	1.504	1.509	1.480	1.548	1,610,346	1.5079	-1.60%
2017-01-27	0	3.130	3.110	3.140	3.070	3.140	206,000	641,850	3.1158	1.534	1.524	1.538	1.504	1.538	420,445	1.5266	0.64%
2017-01-26	0	3.110	3.100	3.110	3.080	3.190	3,367,000	10,519,055	3.1242	1.524	1.519	1.524	1.509	1.563	6,872,035	1.5307	-0.64%
2017-01-25	0	3.130	3.120	3.130	3.110	3.170	498,000	1,562,380	3.1373	1.534	1.529	1.534	1.524	1.553	1,016,416	1.5371	0.00%
2017-01-24	0	3.130	3.100	3.140	3.100	3.150	799,000	2,494,640	3.1222	1.534	1.519	1.538	1.519	1.543	1,630,756	1.5297	-0.32%
2017-01-23	0	3.140	3.110	3.140	3.110	3.150	1,216,000	3,809,020	3.1324	1.538	1.524	1.538	1.524	1.543	2,481,852	1.5347	1.29%
2017-01-20	0	3.100	3.100	3.110	3.080	3.190	1,064,000	3,306,560	3.1077	1.519	1.519	1.524	1.509	1.563	2,171,620	1.5226	0.32%
2017-01-19	0	3.090	3.080	3.090	3.070	3.130	2,031,678	6,282,302	3.0922	1.514	1.509	1.514	1.504	1.534	4,146,648	1.5150	-1.28%
2017-01-18	0	3.130	3.120	3.140	3.120	3.190	761,000	2,389,970	3.1406	1.534	1.529	1.538	1.529	1.563	1,553,198	1.5387	-0.63%
2017-01-17	0	3.150	3.130	3.160	3.140	3.240	1,352,000	4,281,130	3.1665	1.543	1.534	1.548	1.538	1.587	2,759,427	1.5515	0.00%
2017-01-16	0	3.150	3.140	3.170	3.140	3.200	666,000	2,105,835	3.1619	1.543	1.538	1.553	1.538	1.568	1,359,304	1.5492	-1.56%
2017-01-13	0	3.200	3.180	3.200	3.160	3.210	869,000	2,770,990	3.1887	1.568	1.558	1.568	1.548	1.573	1,773,626	1.5623	0.31%
2017-01-12	0	3.190	3.170	3.190	3.160	3.230	1,666,000	5,316,725	3.1913	1.563	1.553	1.563	1.548	1.583	3,400,300	1.5636	0.00%
2017-01-11	0	3.190	3.190	3.200	3.190	3.230	833,000	2,670,150	3.2055	1.563	1.563	1.568	1.563	1.583	1,700,150	1.5705	-0.62%
2017-01-10	0	3.210	3.200	3.210	3.200	3.260	891,950	2,874,878	3.2231	1.573	1.568	1.573	1.568	1.597	1,820,467	1.5792	-0.62%
2017-01-09	0	3.230	3.210	3.230	3.210	3.250	618,000	1,993,420	3.2256	1.583	1.573	1.583	1.573	1.592	1,261,336	1.5804	0.62%
2017-01-06	0	3.210	3.210	3.230	3.210	3.280	649,990	2,104,643	3.2380	1.573	1.573	1.583	1.573	1.607	1,326,627	1.5865	-0.93%
2017-01-05	0	3.240	3.200	3.240	3.180	3.250	1,197,900	3,861,622	3.2237	1.587	1.568	1.587	1.558	1.592	2,444,910	1.5795	0.62%
2017-01-04	0	3.220	3.200	3.220	3.190	3.240	1,112,000	3,579,760	3.2192	1.578	1.568	1.578	1.563	1.587	2,269,588	1.5773	0.62%
2017-01-03	0	3.200	3.180	3.200	3.160	3.240	687,800	2,196,906	3.1941	1.568	1.558	1.568	1.548	1.587	1,403,797	1.5650	1.27%
2016-12-30	0	3.160	3.120	3.160	3.100	3.170	846,000	2,642,140	3.1231	1.548	1.529	1.548	1.519	1.553	1,726,683	1.5302	1.28%
2016-12-29	0	3.120	3.110	3.120	3.110	3.170	624,417	1,948,996	3.1213	1.529	1.524	1.529	1.524	1.553	1,274,433	1.5293	-0.95%
2016-12-28	0	3.150	3.140	3.150	3.140	3.220	1,196,000	3,787,200	3.1666	1.543	1.538	1.543	1.538	1.578	2,441,032	1.5515	-0.94%
2016-12-23	0	3.180	3.140	3.180	3.110	3.190	932,000	2,934,175	3.1483	1.558	1.538	1.558	1.524	1.563	1,902,209	1.5425	0.00%
2016-12-22	0	3.180	3.150	3.180	3.140	3.200	1,193,000	3,776,740	3.1658	1.558	1.543	1.558	1.538	1.568	2,434,909	1.5511	0.00%
2016-12-21	0	3.180	3.170	3.180	3.160	3.290	971,733	3,104,995	3.1953	1.558	1.553	1.558	1.548	1.612	1,983,304	1.5656	-1.55%
2016-12-20	0	3.230	3.200	3.230	3.200	3.250	757,000	2,439,315	3.2223	1.583	1.568	1.583	1.568	1.592	1,545,034	1.5788	-0.62%
2016-12-19	0	3.250	3.230	3.250	3.230	3.380	1,009,000	3,294,030	3.2646	1.592	1.583	1.592	1.583	1.656	2,059,366	1.5995	-4.13%
2016-12-16	0	3.390	3.340	3.390	3.250	3.390	1,608,442	5,371,238	3.3394	1.661	1.636	1.661	1.592	1.661	3,282,825	1.6362	3.99%
2016-12-15	0	3.260	3.260	3.300	3.130	3.320	857,000	2,812,310	3.2816	1.597	1.597	1.617	1.534	1.627	1,749,134	1.6078	-1.51%
2016-12-14	0	3.310	3.290	3.320	3.270	3.370	1,807,000	5,985,480	3.3124	1.622	1.612	1.627	1.602	1.651	3,688,081	1.6229	1.53%
2016-12-13	0	3.260	3.230	3.260	3.180	3.280	1,123,000	3,652,265	3.2522	1.597	1.583	1.597	1.558	1.607	2,292,039	1.5935	0.00%
2016-12-12	0	3.260	3.240	3.270	3.220	3.270	625,000	2,027,960	3.2447	1.597	1.587	1.602	1.578	1.602	1,275,623	1.5898	-0.31%
2016-12-09	0	3.270	3.250	3.290	3.230	3.330	1,069,000	3,489,100	3.2639	1.602	1.592	1.612	1.583	1.632	2,181,825	1.5992	-0.30%
2016-12-08	0	3.280	3.270	3.290	3.230	3.330	1,022,000	3,354,350	3.2821	1.607	1.602	1.612	1.583	1.632	2,085,898	1.6081	0.31%
2016-12-07	0	3.270	3.230	3.260	3.220	3.300	1,503,316	4,903,629	3.2619	1.602	1.583	1.597	1.578	1.617	3,068,263	1.5982	1.55%
2016-12-06	0	3.220	3.210	3.220	3.190	3.340	519,000	1,676,185	3.2296	1.578	1.573	1.578	1.563	1.636	1,059,277	1.5824	-1.53%
2016-12-05	0	3.270	3.250	3.280	3.210	3.290	1,235,000	4,020,888	3.2558	1.602	1.592	1.607	1.573	1.612	2,520,631	1.5952	-0.91%
2016-12-02	0	3.300	3.260	3.300	3.230	3.300	424,000	1,385,250	3.2671	1.617	1.597	1.617	1.583	1.617	865,383	1.6007	1.54%
2016-12-01	0	3.250	3.250	3.280	3.220	3.290	721,000	2,348,840	3.2578	1.592	1.592	1.607	1.578	1.612	1,471,559	1.5962	0.00%
2016-11-30	0	3.250	3.220	3.270	3.180	3.300	1,460,000	4,727,090	3.2377	1.592	1.578	1.602	1.558	1.617	2,979,855	1.5863	1.56%
2016-11-29	0	3.200	3.180	3.200	3.150	3.200	411,000	1,304,170	3.1732	1.568	1.558	1.568	1.543	1.568	838,850	1.5547	0.63%
2016-11-28	0	3.180	3.160	3.180	3.150	3.230	615,000	1,953,970	3.1772	1.558	1.548	1.558	1.543	1.583	1,255,213	1.5567	-1.55%
2016-11-25	0	3.230	3.220	3.230	3.150	3.300	586,000	1,880,400	3.2089	1.583	1.578	1.583	1.543	1.617	1,196,024	1.5722	-0.62%
2016-11-24	0	3.250	3.250	3.270	3.240	3.330	645,000	2,100,550	3.2567	1.592	1.592	1.602	1.587	1.632	1,316,443	1.5956	-0.31%
2016-11-23	0	3.260	3.260	3.290	3.260	3.400	995,000	3,280,640	3.2971	1.597	1.597	1.612	1.597	1.666	2,030,792	1.6154	-3.55%
2016-11-22	0	3.380	3.370	3.380	3.180	3.420	1,236,000	4,153,760	3.3606	1.656	1.651	1.656	1.558	1.676	2,522,672	1.6466	0.00%
2016-11-21	0	3.380	3.350	3.380	3.360	3.470	652,000	2,223,230	3.4099	1.656	1.641	1.656	1.646	1.700	1,330,730	1.6707	-2.31%
2016-11-18	0	3.460	3.440	3.480	3.380	3.500	408,000	1,411,030	3.4584	1.695	1.685	1.705	1.656	1.715	832,727	1.6945	-1.14%
2016-11-17	0	3.500	3.460	3.500	3.460	3.590	297,000	1,040,320	3.5028	1.715	1.695	1.715	1.695	1.759	606,176	1.7162	-1.13%
2016-11-16	0	3.540	3.500	3.540	3.500	3.620	376,000	1,327,810	3.5314	1.734	1.715	1.734	1.715	1.774	767,415	1.7302	0.85%
2016-11-15	0	3.510	3.490	3.510	3.480	3.580	640,000	2,247,085	3.5111	1.720	1.710	1.720	1.705	1.754	1,306,238	1.7203	-0.85%
2016-11-14	0	3.540	3.540	3.570	3.500	3.650	596,000	2,134,210	3.5809	1.734	1.734	1.749	1.715	1.788	1,216,434	1.7545	-1.94%
2016-11-11	0	3.610	3.580	3.630	3.570	3.660	103,000	372,480	3.6163	1.769	1.754	1.779	1.749	1.793	210,223	1.7718	0.00%
2016-11-10	0	3.610	3.570	3.610	3.550	3.660	196,000	707,290	3.6086	1.769	1.749	1.769	1.739	1.793	400,035	1.7681	-1.10%
2016-11-09	0	3.650	3.600	3.650	3.510	3.690	210,000	757,610	3.6077	1.788	1.764	1.788	1.720	1.808	428,609	1.7676	0.27%
2016-11-08	0	3.640	3.610	3.640	3.600	3.730	1,512,000	5,525,385	3.6544	1.783	1.769	1.783	1.764	1.828	3,085,987	1.7905	-1.09%
2016-11-07	0	3.680	3.650	3.680	3.500	3.700	415,000	1,506,240	3.6295	1.803	1.788	1.803	1.715	1.813	847,014	1.7783	3.66%
2016-11-04	0	3.550	3.530	3.560	3.400	3.560	3,693,000	12,751,597	3.4529	1.739	1.730	1.744	1.666	1.744	7,537,400	1.6918	3.80%
2016-11-03	0	3.420	3.410	3.440	3.410	3.550	332,000	1,146,380	3.4530	1.676	1.671	1.685	1.671	1.739	677,611	1.6918	-2.01%
2016-11-02	0	3.490	3.460	3.490	3.460	3.510	1,537,000	5,382,048	3.5017	1.710	1.695	1.710	1.695	1.720	3,137,012	1.7157	-0.85%
2016-11-01	0	3.520	3.500	3.530	3.450	3.560	488,000	1,711,805	3.5078	1.725	1.715	1.730	1.690	1.744	996,006	1.7187	0.86%
2016-10-31	0	3.490	3.450	3.490	3.410	3.520	441,000	1,533,020	3.4762	1.710	1.690	1.710	1.671	1.725	900,079	1.7032	0.87%
2016-10-28	0	3.460	3.410	3.470	3.400	3.500	417,959	1,440,227	3.4459	1.695	1.671	1.700	1.666	1.715	853,053	1.6883	0.00%
2016-10-27	0	3.460	3.430	3.470	3.410	3.550	544,000	1,880,490	3.4568	1.695	1.681	1.700	1.671	1.739	1,110,302	1.6937	-3.08%
2016-10-26	0	3.570	3.550	3.570	3.530	3.610	556,000	1,982,730	3.5661	1.749	1.739	1.749	1.730	1.769	1,134,794	1.7472	-1.11%
2016-10-25	0	3.610	3.600	3.610	3.490	3.650	559,000	2,013,760	3.6024	1.769	1.764	1.769	1.710	1.788	1,140,917	1.7650	1.69%
2016-10-24	0	3.550	3.520	3.550	3.380	3.680	1,623,000	5,750,150	3.5429	1.739	1.725	1.739	1.656	1.803	3,312,537	1.7359	6.29%
2016-10-20	0	3.340	3.310	3.350	3.340	3.790	4,332,025	15,103,189	3.4864	1.636	1.622	1.641	1.636	1.857	8,841,648	1.7082	-9.49%
2016-10-19	0	3.690	3.680	3.690	3.690	3.730	339,000	1,255,030	3.7022	1.808	1.803	1.808	1.808	1.828	691,898	1.8139	-0.54%
2016-10-18	0	3.710	3.700	3.710	3.580	3.750	818,000	3,026,080	3.6994	1.818	1.813	1.818	1.754	1.837	1,669,535	1.8125	1.64%
2016-10-17	0	3.650	3.640	3.650	3.620	3.690	252,000	923,080	3.6630	1.788	1.783	1.788	1.774	1.808	514,331	1.7947	-1.08%
2016-10-14	0	3.690	3.680	3.690	3.640	3.710	794,000	2,917,340	3.6742	1.808	1.803	1.808	1.783	1.818	1,620,551	1.8002	0.82%
2016-10-13	0	3.660	3.650	3.660	3.660	3.920	1,356,000	5,153,100	3.8002	1.793	1.788	1.793	1.793	1.921	2,767,591	1.8619	-6.63%
2016-10-12	0	3.920	3.920	3.930	3.890	3.950	210,000	822,400	3.9162	1.921	1.921	1.926	1.906	1.935	428,609	1.9188	-2.00%
2016-10-11	0	4.000	3.990	4.000	3.940	4.040	1,188,000	4,729,890	3.9814	1.960	1.955	1.960	1.930	1.979	2,424,704	1.9507	1.01%
2016-10-07	0	3.960	3.950	3.960	3.890	4.050	764,000	3,008,600	3.9380	1.940	1.935	1.940	1.906	1.984	1,559,321	1.9294	0.25%
2016-10-06	0	3.950	3.940	3.970	3.720	3.970	1,320,000	5,112,670	3.8732	1.935	1.930	1.945	1.823	1.945	2,694,115	1.8977	5.61%
2016-10-05	0	3.740	3.720	3.740	3.600	3.740	740,000	2,723,380	3.6802	1.832	1.823	1.832	1.764	1.832	1,510,337	1.8032	3.60%
2016-10-04	0	3.610	3.570	3.610	3.560	3.650	302,000	1,087,060	3.5995	1.769	1.749	1.769	1.744	1.788	616,381	1.7636	0.28%
2016-10-03	0	3.600	3.580	3.600	3.450	3.620	1,328,000	4,740,770	3.5699	1.764	1.754	1.764	1.690	1.774	2,710,443	1.7491	1.41%
2016-09-30	0	3.550	3.550	3.580	3.520	3.680	772,000	2,755,455	3.5692	1.739	1.739	1.754	1.725	1.803	1,575,649	1.7488	-3.01%
2016-09-29	0	3.660	3.630	3.660	3.590	3.710	548,000	1,992,200	3.6354	1.793	1.779	1.793	1.759	1.818	1,118,466	1.7812	0.55%
2016-09-28	0	3.640	3.630	3.640	3.590	3.720	1,089,000	3,960,450	3.6368	1.783	1.779	1.783	1.759	1.823	2,222,645	1.7819	0.83%
2016-09-27	0	3.610	3.590	3.620	3.490	3.630	1,381,920	4,924,966	3.5639	1.769	1.759	1.774	1.710	1.779	2,820,494	1.7461	3.44%
2016-09-26	0	3.490	3.470	3.490	3.430	3.540	1,037,000	3,605,910	3.4773	1.710	1.700	1.710	1.681	1.734	2,116,513	1.7037	0.00%
2016-09-23	0	3.490	3.470	3.490	3.470	3.590	1,062,000	3,785,530	3.5645	1.710	1.700	1.710	1.700	1.759	2,167,538	1.7465	-1.97%
2016-09-22	0	3.560	3.530	3.560	3.540	3.640	125,000	449,420	3.5954	1.744	1.730	1.744	1.734	1.783	255,125	1.7616	0.00%
2016-09-21	0	3.560	3.540	3.560	3.540	3.610	474,000	1,689,620	3.5646	1.744	1.734	1.744	1.734	1.769	967,432	1.7465	0.00%
2016-09-20	0	3.560	3.540	3.590	3.510	3.680	938,000	3,339,320	3.5600	1.744	1.734	1.759	1.720	1.803	1,914,455	1.7443	-1.11%
2016-09-19	0	3.600	3.590	3.620	3.400	3.660	1,549,000	5,540,420	3.5768	1.764	1.759	1.774	1.666	1.793	3,161,504	1.7525	4.05%
2016-09-15	0	3.460	3.450	3.480	3.380	3.480	1,082,000	3,719,290	3.4374	1.695	1.690	1.705	1.656	1.705	2,208,358	1.6842	0.87%
2016-09-14	0	3.430	3.410	3.430	3.290	3.490	1,998,000	6,779,780	3.3933	1.681	1.671	1.681	1.612	1.710	4,077,911	1.6626	3.63%
2016-09-13	0	3.310	3.300	3.310	3.110	3.380	4,043,000	13,325,020	3.2958	1.622	1.617	1.622	1.524	1.656	8,251,749	1.6148	6.43%
2016-09-12	0	3.110	3.100	3.110	3.080	3.140	353,000	1,101,400	3.1201	1.524	1.519	1.524	1.509	1.538	720,472	1.5287	-2.20%
2016-09-09	0	3.180	3.150	3.180	3.140	3.190	1,289,000	4,072,870	3.1597	1.558	1.543	1.558	1.538	1.563	2,630,845	1.5481	0.32%
2016-09-08	0	3.170	3.150	3.170	3.140	3.200	679,000	2,146,300	3.1610	1.553	1.543	1.553	1.538	1.568	1,385,837	1.5487	0.60%
2016-09-07	0	3.200	3.190	3.200	3.190	3.290	861,000	2,771,350	3.2188	1.544	1.539	1.544	1.539	1.587	1,784,625	1.5529	-1.23%
2016-09-06	0	3.240	3.220	3.240	3.200	3.300	827,000	2,682,700	3.2439	1.563	1.554	1.563	1.544	1.592	1,714,152	1.5650	2.21%
2016-09-05	0	3.170	3.170	3.180	3.140	3.250	1,047,000	3,335,860	3.1861	1.529	1.529	1.534	1.515	1.568	2,170,154	1.5372	0.00%
2016-09-02	0	3.170	3.150	3.170	3.120	3.210	728,000	2,306,760	3.1686	1.529	1.520	1.529	1.505	1.549	1,508,951	1.5287	1.60%
2016-09-01	0	3.120	3.110	3.120	3.090	3.150	517,000	1,610,430	3.1150	1.505	1.500	1.505	1.491	1.520	1,071,604	1.5028	0.97%
2016-08-31	0	3.090	3.070	3.110	3.070	3.140	1,010,000	3,132,200	3.1012	1.491	1.481	1.500	1.481	1.515	2,093,463	1.4962	-1.59%
2016-08-30	0	3.140	3.120	3.140	3.070	3.170	730,000	2,276,490	3.1185	1.515	1.505	1.515	1.481	1.529	1,513,097	1.5045	2.61%
2016-08-29	0	3.060	3.050	3.060	3.050	3.210	632,000	1,959,640	3.1007	1.476	1.471	1.476	1.471	1.549	1,309,969	1.4959	-3.16%
2016-08-26	0	3.160	3.150	3.160	3.120	3.270	1,165,000	3,735,010	3.2060	1.525	1.520	1.525	1.505	1.578	2,414,737	1.5468	-2.47%
2016-08-25	0	3.240	3.230	3.250	3.230	3.320	699,000	2,288,080	3.2734	1.563	1.558	1.568	1.558	1.602	1,448,842	1.5792	-1.52%
2016-08-24	0	3.290	3.290	3.300	3.290	3.450	2,394,000	8,035,350	3.3565	1.587	1.587	1.592	1.587	1.664	4,962,128	1.6193	1.23%
2016-08-23	0	3.250	3.250	3.260	3.250	3.330	232,000	759,510	3.2738	1.568	1.568	1.573	1.568	1.607	480,875	1.5794	-1.81%
2016-08-22	0	3.310	3.300	3.310	3.230	3.350	498,000	1,636,140	3.2854	1.597	1.592	1.597	1.558	1.616	1,032,222	1.5851	1.53%
2016-08-19	0	3.260	3.250	3.260	3.230	3.290	273,000	890,300	3.2612	1.573	1.568	1.573	1.558	1.587	565,857	1.5734	0.93%
2016-08-18	0	3.230	3.200	3.240	3.190	3.300	522,200	1,684,426	3.2256	1.558	1.544	1.563	1.539	1.592	1,082,382	1.5562	-0.31%
2016-08-17	0	3.240	3.230	3.240	3.200	3.280	574,500	1,868,680	3.2527	1.563	1.558	1.563	1.544	1.582	1,190,786	1.5693	-0.92%
2016-08-16	0	3.270	3.250	3.260	3.240	3.350	548,000	1,801,010	3.2865	1.578	1.568	1.573	1.563	1.616	1,135,859	1.5856	-0.61%
2016-08-15	0	3.290	3.270	3.290	3.270	3.340	369,000	1,215,660	3.2945	1.587	1.578	1.587	1.578	1.611	764,839	1.5894	-0.30%
2016-08-12	0	3.300	3.290	3.300	3.270	3.310	369,000	1,214,330	3.2909	1.592	1.587	1.592	1.578	1.597	764,839	1.5877	0.92%
2016-08-11	0	3.270	3.250	3.270	3.250	3.330	347,000	1,133,690	3.2671	1.578	1.568	1.578	1.568	1.607	719,239	1.5762	0.00%
2016-08-10	0	3.270	3.260	3.300	3.250	3.420	365,000	1,201,710	3.2924	1.578	1.573	1.592	1.568	1.650	756,548	1.5884	-2.68%
2016-08-09	0	3.360	3.330	3.360	3.280	3.450	229,000	760,800	3.3223	1.621	1.607	1.621	1.582	1.664	474,656	1.6028	2.13%
2016-08-08	0	3.290	3.260	3.290	3.250	3.320	75,000	245,670	3.2756	1.587	1.573	1.587	1.568	1.602	155,455	1.5803	0.30%
2016-08-05	0	3.280	3.250	3.280	3.240	3.360	348,000	1,152,710	3.3124	1.582	1.568	1.582	1.563	1.621	721,312	1.5981	-1.20%
2016-08-04	0	3.320	3.300	3.320	3.280	3.340	218,000	720,010	3.3028	1.602	1.592	1.602	1.582	1.611	451,856	1.5934	1.22%
2016-08-03	0	3.280	3.270	3.300	3.280	3.390	496,000	1,650,870	3.3284	1.582	1.578	1.592	1.582	1.636	1,028,077	1.6058	-2.38%
2016-08-01	0	3.360	3.350	3.370	3.330	3.370	196,000	656,794	3.3510	1.621	1.616	1.626	1.607	1.626	406,256	1.6167	0.60%
2016-07-29	0	3.340	3.320	3.360	3.320	3.400	410,000	1,378,410	3.3620	1.611	1.602	1.621	1.602	1.640	849,821	1.6220	-0.60%
2016-07-28	0	3.360	3.340	3.370	3.320	3.400	403,998	1,362,672	3.3730	1.621	1.611	1.626	1.602	1.640	837,381	1.6273	0.30%
2016-07-27	0	3.350	3.330	3.350	3.330	3.390	492,000	1,653,230	3.3602	1.616	1.607	1.616	1.607	1.636	1,019,786	1.6212	-0.30%
2016-07-26	0	3.360	3.340	3.360	3.340	3.370	491,000	1,646,160	3.3527	1.621	1.611	1.621	1.611	1.626	1,017,713	1.6175	-0.30%
2016-07-25	0	3.370	3.350	3.370	3.310	3.390	202,000	679,670	3.3647	1.626	1.616	1.626	1.597	1.636	418,693	1.6233	0.90%
2016-07-22	0	3.340	3.330	3.340	3.260	3.450	1,150,000	3,845,920	3.3443	1.611	1.607	1.611	1.573	1.664	2,383,646	1.6135	-2.05%
2016-07-21	0	3.410	3.410	3.420	3.390	3.850	3,061,000	10,963,750	3.5818	1.645	1.645	1.650	1.636	1.857	6,344,643	1.7280	-7.84%
2016-07-20	0	3.700	3.650	3.790	3.530	3.790	656,000	2,364,520	3.6045	1.785	1.761	1.829	1.703	1.829	1,359,714	1.7390	4.23%
2016-07-19	0	3.550	3.540	3.560	3.340	3.570	1,061,000	3,647,525	3.4378	1.713	1.708	1.718	1.611	1.722	2,199,172	1.6586	5.03%
2016-07-18	0	3.380	3.360	3.380	3.250	3.440	649,000	2,185,315	3.3672	1.631	1.621	1.631	1.568	1.660	1,345,205	1.6245	4.64%
2016-07-15	0	3.230	3.220	3.230	3.190	3.270	131,000	424,340	3.2392	1.558	1.554	1.558	1.539	1.578	271,528	1.5628	-0.92%
2016-07-14	0	3.260	3.230	3.270	3.190	3.270	493,000	1,594,760	3.2348	1.573	1.558	1.578	1.539	1.578	1,021,859	1.5606	0.62%
2016-07-13	0	3.240	3.240	3.280	3.170	3.340	900,000	2,942,500	3.2694	1.563	1.563	1.582	1.529	1.611	1,865,462	1.5774	1.25%
2016-07-12	0	3.200	3.130	3.200	3.040	3.220	308,000	978,130	3.1757	1.544	1.510	1.544	1.467	1.554	638,402	1.5322	0.31%
2016-07-11	0	3.190	3.080	3.250	3.110	3.250	308,000	969,300	3.1471	1.539	1.486	1.568	1.500	1.568	638,402	1.5183	2.57%
2016-07-08	0	3.110	3.080	3.120	3.030	3.130	137,000	422,770	3.0859	1.500	1.486	1.505	1.462	1.510	283,965	1.4888	1.63%
2016-07-07	0	3.060	3.060	3.070	3.050	3.080	191,000	584,455	3.0600	1.476	1.476	1.481	1.471	1.486	395,892	1.4763	0.33%
2016-07-06	0	3.050	3.030	3.040	3.020	3.050	107,000	325,890	3.0457	1.471	1.462	1.467	1.457	1.471	221,783	1.4694	0.33%
2016-07-05	0	3.040	3.040	3.060	3.000	3.080	336,000	1,013,350	3.0159	1.467	1.467	1.476	1.447	1.486	696,439	1.4550	0.33%
2016-07-04	0	3.030	3.020	3.040	3.020	3.050	93,000	281,240	3.0241	1.462	1.457	1.467	1.457	1.471	192,764	1.4590	0.66%
2016-06-30	0	3.010	3.010	3.040	3.000	3.050	157,000	472,930	3.0123	1.452	1.452	1.467	1.447	1.471	325,419	1.4533	2.03%
2016-06-29	0	2.950	2.950	3.000	2.900	3.040	1,788,000	5,374,090	3.0056	1.423	1.423	1.447	1.399	1.467	3,706,051	1.4501	-2.32%
2016-06-28	0	3.020	3.020	3.060	3.000	3.060	182,000	550,890	3.0269	1.457	1.457	1.476	1.447	1.476	377,238	1.4603	-0.98%
2016-06-27	0	3.050	3.050	3.070	3.020	3.060	174,000	528,310	3.0363	1.471	1.471	1.481	1.457	1.476	360,656	1.4649	-0.33%
2016-06-24	0	3.060	3.060	3.070	3.000	3.130	571,000	1,750,275	3.0653	1.476	1.476	1.481	1.447	1.510	1,183,532	1.4789	-2.55%
2016-06-23	0	3.140	3.130	3.140	3.100	3.150	188,000	590,710	3.1421	1.515	1.510	1.515	1.496	1.520	389,674	1.5159	0.32%
2016-06-22	0	3.130	3.110	3.130	3.110	3.190	327,000	1,027,855	3.1433	1.510	1.500	1.510	1.500	1.539	677,784	1.5165	0.64%
2016-06-21	0	3.110	3.100	3.130	3.060	3.140	612,000	1,896,680	3.0992	1.500	1.496	1.510	1.476	1.515	1,268,514	1.4952	1.30%
2016-06-20	0	3.070	3.050	3.070	3.000	3.080	261,000	798,410	3.0590	1.481	1.471	1.481	1.447	1.486	540,984	1.4758	0.99%
2016-06-17	0	3.040	3.020	3.060	3.020	3.100	387,000	1,183,930	3.0593	1.467	1.457	1.476	1.457	1.496	802,149	1.4759	0.00%
2016-06-16	0	3.040	3.040	3.060	3.020	3.100	576,000	1,755,240	3.0473	1.467	1.467	1.476	1.457	1.496	1,193,896	1.4702	-1.62%
2016-06-15	0	3.090	3.090	3.110	3.070	3.140	368,000	1,140,060	3.0980	1.491	1.491	1.500	1.481	1.515	762,767	1.4946	0.32%
2016-06-14	0	3.080	3.080	3.090	3.060	3.130	697,000	2,147,870	3.0816	1.486	1.486	1.491	1.476	1.510	1,444,697	1.4867	-0.65%
2016-06-13	0	3.100	3.100	3.110	3.010	3.130	473,000	1,456,010	3.0782	1.496	1.496	1.500	1.452	1.510	980,404	1.4851	0.00%
2016-06-10	0	3.100	3.090	3.100	3.010	3.120	316,000	976,390	3.0898	1.496	1.491	1.496	1.452	1.505	654,984	1.4907	-1.90%
2016-06-08	0	3.160	3.150	3.180	3.150	3.240	452,000	1,438,320	3.1821	1.525	1.520	1.534	1.520	1.563	936,876	1.5352	-1.56%
2016-06-07	0	3.210	3.210	3.230	3.130	3.240	515,000	1,641,130	3.1867	1.549	1.549	1.558	1.510	1.563	1,067,459	1.5374	0.63%
2016-06-06	0	3.190	3.180	3.190	3.160	3.250	713,000	2,284,570	3.2042	1.539	1.534	1.539	1.525	1.568	1,477,860	1.5459	0.00%
2016-06-03	0	3.190	3.180	3.200	3.170	3.250	239,000	762,400	3.1900	1.539	1.534	1.544	1.529	1.568	495,384	1.5390	0.00%
2016-06-02	0	3.190	3.180	3.190	3.160	3.270	290,000	926,250	3.1940	1.539	1.534	1.539	1.525	1.578	601,093	1.5409	-2.45%
2016-06-01	0	3.270	3.240	3.270	3.220	3.270	144,000	469,130	3.2578	1.578	1.563	1.578	1.554	1.578	298,474	1.5718	-0.30%
2016-05-31	0	3.280	3.220	3.280	3.140	3.280	541,000	1,740,478	3.2171	1.582	1.554	1.582	1.515	1.582	1,121,350	1.5521	2.18%
2016-05-30	0	3.210	3.210	3.220	3.000	3.300	362,000	1,166,235	3.2216	1.549	1.549	1.554	1.447	1.592	750,330	1.5543	3.55%
2016-05-27	0	3.100	3.100	3.110	3.080	3.120	285,000	882,875	3.0978	1.496	1.496	1.500	1.486	1.505	590,730	1.4946	0.00%
2016-05-26	0	3.100	3.100	3.110	3.080	3.120	304,000	941,339	3.0965	1.496	1.496	1.500	1.486	1.505	630,112	1.4939	-0.32%
2016-05-25	0	3.110	3.100	3.110	3.070	3.110	198,000	612,760	3.0947	1.500	1.496	1.500	1.481	1.500	410,402	1.4931	0.32%
2016-05-24	0	3.100	3.100	3.110	3.030	3.110	194,000	595,690	3.0706	1.496	1.496	1.500	1.462	1.500	402,111	1.4814	1.31%
2016-05-23	0	3.060	3.030	3.060	2.980	3.060	278,000	842,200	3.0295	1.476	1.462	1.476	1.438	1.476	576,220	1.4616	2.00%
2016-05-20	0	3.000	3.000	3.010	2.980	3.110	1,099,000	3,321,305	3.0221	1.447	1.447	1.452	1.438	1.500	2,277,936	1.4580	-0.66%
2016-05-19	0	3.140	3.130	3.140	3.100	3.150	299,000	935,940	3.1302	1.457	1.452	1.457	1.438	1.462	644,374	1.4525	0.64%
2016-05-18	0	3.120	3.100	3.110	3.030	3.120	367,000	1,134,800	3.0921	1.448	1.438	1.443	1.406	1.448	790,920	1.4348	0.32%
2016-05-17	0	3.110	3.100	3.110	3.080	3.110	225,000	696,630	3.0961	1.443	1.438	1.443	1.429	1.443	484,897	1.4367	-0.32%
2016-05-16	0	3.120	3.110	3.120	3.000	3.130	100,000	311,535	3.1154	1.448	1.443	1.448	1.392	1.452	215,510	1.4456	-0.95%
2016-05-13	0	3.150	3.150	3.160	3.140	3.200	165,000	520,160	3.1525	1.462	1.462	1.466	1.457	1.485	355,591	1.4628	-0.32%
2016-05-12	0	3.160	3.150	3.160	3.150	3.220	455,000	1,437,450	3.1592	1.466	1.462	1.466	1.462	1.494	980,569	1.4659	-1.56%
2016-05-11	0	3.210	3.170	3.180	3.180	3.220	705,000	2,253,482	3.1964	1.489	1.471	1.476	1.476	1.494	1,519,342	1.4832	-0.31%
2016-05-10	0	3.220	3.210	3.230	3.160	3.230	292,000	936,285	3.2065	1.494	1.489	1.499	1.466	1.499	629,288	1.4878	0.31%
2016-05-09	0	3.210	3.200	3.210	3.160	3.220	213,000	680,670	3.1956	1.489	1.485	1.489	1.466	1.494	459,035	1.4828	0.63%
2016-05-06	0	3.190	3.180	3.190	3.160	3.210	567,593	1,808,512	3.1863	1.480	1.476	1.480	1.466	1.489	1,223,217	1.4785	-0.31%
2016-05-05	0	3.200	3.200	3.210	3.100	3.290	776,000	2,460,245	3.1704	1.485	1.485	1.489	1.438	1.527	1,672,354	1.4711	0.63%
2016-05-04	0	3.180	3.160	3.180	3.150	3.190	620,000	1,964,015	3.1678	1.476	1.466	1.476	1.462	1.480	1,336,159	1.4699	-0.31%
2016-05-03	0	3.190	3.160	3.190	3.160	3.300	757,500	2,414,160	3.1870	1.480	1.466	1.480	1.466	1.531	1,632,485	1.4788	-3.33%
2016-04-29	0	3.300	3.290	3.300	3.210	3.300	768,000	2,509,050	3.2670	1.531	1.527	1.531	1.489	1.531	1,655,113	1.5159	1.54%
2016-04-28	0	3.250	3.240	3.260	3.210	3.300	1,056,000	3,433,760	3.2517	1.508	1.503	1.513	1.489	1.531	2,275,781	1.5088	0.62%
2016-04-27	0	3.230	3.210	3.230	3.200	3.250	407,000	1,307,620	3.2128	1.499	1.489	1.499	1.485	1.508	877,124	1.4908	-0.62%
2016-04-26	0	3.250	3.220	3.250	3.200	3.260	394,800	1,268,400	3.2128	1.508	1.494	1.508	1.485	1.513	850,832	1.4908	0.93%
2016-04-25	0	3.220	3.210	3.240	3.200	3.250	545,000	1,753,240	3.2170	1.494	1.489	1.503	1.485	1.508	1,174,527	1.4927	0.31%
2016-04-22	0	3.210	3.210	3.230	3.190	3.250	1,395,000	4,468,870	3.2035	1.489	1.489	1.499	1.480	1.508	3,006,358	1.4865	-1.53%
2016-04-21	0	3.260	3.230	3.260	3.190	3.320	1,006,000	3,241,140	3.2218	1.513	1.499	1.513	1.480	1.541	2,168,026	1.4950	0.00%
2016-04-20	0	3.260	3.260	3.280	3.060	3.310	2,987,000	9,537,580	3.1930	1.513	1.513	1.522	1.420	1.536	6,437,271	1.4816	6.54%
2016-04-19	0	3.060	3.060	3.090	3.060	3.090	4,703,400	14,439,684	3.0701	1.420	1.420	1.434	1.420	1.434	10,136,277	1.4246	0.66%
2016-04-18	0	3.040	3.030	3.050	2.960	3.090	4,337,000	13,155,657	3.0334	1.411	1.406	1.415	1.373	1.434	9,346,650	1.4075	0.33%
2016-04-15	0	3.030	3.030	3.050	2.990	3.080	6,520,000	19,340,206	2.9663	1.406	1.406	1.415	1.387	1.429	14,051,224	1.3764	2.36%
2016-04-14	0	2.960	2.950	2.970	2.860	2.980	1,779,000	5,193,107	2.9191	1.373	1.369	1.378	1.327	1.383	3,833,915	1.3545	3.50%
2016-04-13	0	2.860	2.860	2.900	2.760	2.890	814,000	2,311,941	2.8402	1.327	1.327	1.346	1.281	1.341	1,754,248	1.3179	3.62%
2016-04-12	0	2.760	2.760	2.790	2.730	2.800	795,990	2,200,522	2.7645	1.281	1.281	1.295	1.267	1.299	1,715,435	1.2828	0.73%
2016-04-11	0	2.740	2.740	2.760	2.720	2.770	558,000	1,533,020	2.7473	1.271	1.271	1.281	1.262	1.285	1,202,543	1.2748	-0.36%
2016-04-08	0	2.750	2.750	2.770	2.730	2.820	595,000	1,639,070	2.7547	1.276	1.276	1.285	1.267	1.309	1,282,282	1.2782	-1.08%
2016-04-07	0	2.780	2.760	2.800	2.740	2.820	761,000	2,115,280	2.7796	1.290	1.281	1.299	1.271	1.309	1,640,028	1.2898	-1.42%
2016-04-06	0	2.820	2.810	2.820	2.780	2.820	397,000	1,113,580	2.8050	1.309	1.304	1.309	1.290	1.309	855,573	1.3016	0.36%
2016-04-05	0	2.810	2.800	2.810	2.800	2.860	474,000	1,334,300	2.8150	1.304	1.299	1.304	1.299	1.327	1,021,515	1.3062	-2.77%
2016-04-01	0	2.890	2.860	2.890	2.840	2.890	283,809	812,513	2.8629	1.341	1.327	1.341	1.318	1.341	611,636	1.3284	0.35%
2016-03-31	0	2.880	2.870	2.890	2.850	2.900	451,000	1,296,497	2.8747	1.336	1.332	1.341	1.322	1.346	971,948	1.3339	0.00%
2016-03-30	0	2.880	2.870	2.890	2.840	2.930	1,074,000	3,087,873	2.8751	1.336	1.332	1.341	1.318	1.360	2,314,573	1.3341	-1.37%
2016-03-29	0	2.920	2.920	2.930	2.900	2.960	478,000	1,402,835	2.9348	1.355	1.355	1.360	1.346	1.373	1,030,136	1.3618	-0.34%
2016-03-24	0	2.930	2.920	2.940	2.910	2.970	1,150,000	3,374,839	2.9346	1.360	1.355	1.364	1.350	1.378	2,478,360	1.3617	-2.01%
2016-03-23	0	2.990	2.970	3.000	2.950	3.010	1,052,895	3,135,694	2.9782	1.387	1.378	1.392	1.369	1.397	2,269,089	1.3819	0.67%
2016-03-22	0	2.970	2.950	2.970	2.920	3.050	961,000	2,863,978	2.9802	1.378	1.369	1.378	1.355	1.415	2,071,047	1.3829	2.06%
2016-03-21	0	2.910	2.900	2.930	2.900	2.970	394,000	1,155,762	2.9334	1.350	1.346	1.360	1.346	1.378	849,108	1.3611	1.39%
2016-03-18	0	2.870	2.880	2.910	2.840	3.000	1,198,000	3,466,655	2.8937	1.332	1.336	1.350	1.318	1.392	2,581,805	1.3427	-3.37%
2016-03-17	0	2.970	2.960	3.000	2.930	3.000	1,210,000	3,612,790	2.9858	1.378	1.373	1.392	1.360	1.392	2,607,666	1.3854	1.71%
2016-03-16	0	2.920	2.910	2.920	2.860	2.960	809,000	2,359,899	2.9171	1.355	1.350	1.355	1.327	1.373	1,743,472	1.3536	0.00%
2016-03-15	0	2.920	2.910	2.940	2.920	3.010	456,000	1,347,919	2.9560	1.355	1.350	1.364	1.355	1.397	982,724	1.3716	-2.67%
2016-03-14	0	3.000	2.990	3.000	2.970	3.120	788,900	2,363,792	2.9963	1.392	1.387	1.392	1.378	1.448	1,700,155	1.3903	0.33%
2016-03-11	0	2.990	2.990	3.000	2.980	3.000	544,000	1,628,513	2.9936	1.387	1.387	1.392	1.383	1.392	1,172,372	1.3891	0.34%
2016-03-10	0	2.980	2.970	2.980	2.980	3.030	214,000	641,796	2.9990	1.383	1.378	1.383	1.383	1.406	461,190	1.3916	-0.67%
2016-03-09	0	3.000	2.980	3.000	2.980	3.040	848,200	2,541,416	2.9962	1.392	1.383	1.392	1.383	1.411	1,827,952	1.3903	-0.99%
2016-03-08	0	3.030	3.030	3.050	3.020	3.110	345,946	1,051,166	3.0385	1.406	1.406	1.415	1.401	1.443	745,547	1.4099	-0.33%
2016-03-07	0	3.040	3.030	3.060	3.030	3.090	641,000	1,961,301	3.0598	1.411	1.406	1.420	1.406	1.434	1,381,416	1.4198	1.33%
2016-03-04	0	3.000	3.000	3.040	3.000	3.070	215,000	650,110	3.0238	1.392	1.392	1.411	1.392	1.425	463,346	1.4031	-1.32%
2016-03-03	0	3.040	3.000	3.040	2.970	3.090	423,000	1,279,480	3.0248	1.411	1.392	1.411	1.378	1.434	911,605	1.4035	3.05%
2016-03-02	0	2.950	2.950	3.000	2.950	3.030	936,000	2,803,810	2.9955	1.369	1.369	1.392	1.369	1.406	2,017,170	1.3900	-0.67%
2016-03-01	0	2.970	2.930	2.970	2.840	2.980	833,000	2,412,890	2.8966	1.378	1.360	1.378	1.318	1.383	1,795,195	1.3441	4.21%
2016-02-29	0	2.850	2.820	2.880	2.810	2.940	633,200	1,811,290	2.8605	1.322	1.309	1.336	1.304	1.364	1,364,607	1.3273	-1.72%
2016-02-26	0	2.900	2.900	2.930	2.730	2.940	1,528,600	4,403,404	2.8807	1.346	1.346	1.360	1.267	1.364	3,294,279	1.3367	-1.02%
2016-02-25	0	2.930	2.930	2.940	2.910	2.950	182,000	534,110	2.9347	1.360	1.360	1.364	1.350	1.369	392,227	1.3617	0.00%
2016-02-24	0	2.930	2.930	2.950	2.930	3.000	1,198,000	3,570,700	2.9806	1.360	1.360	1.369	1.360	1.392	2,581,805	1.3830	-0.68%
2016-02-23	0	2.950	2.950	2.990	2.950	2.990	100,000	296,245	2.9625	1.369	1.369	1.387	1.369	1.387	215,510	1.3746	-1.67%
2016-02-22	0	3.000	2.990	3.000	2.930	3.000	316,000	947,300	2.9978	1.392	1.387	1.392	1.360	1.392	681,010	1.3910	0.00%
2016-02-19	0	3.000	2.950	3.000	2.950	3.000	190,000	567,375	2.9862	1.392	1.369	1.392	1.369	1.392	409,468	1.3856	0.67%
2016-02-18	0	2.980	2.980	3.000	2.980	3.060	476,000	1,431,240	3.0068	1.383	1.383	1.392	1.383	1.420	1,025,826	1.3952	-0.67%
2016-02-17	0	3.000	2.950	3.000	2.940	3.060	624,000	1,872,835	3.0013	1.392	1.369	1.392	1.364	1.420	1,344,780	1.3927	-0.33%
2016-02-16	0	3.010	3.000	3.010	2.980	3.040	620,000	1,861,505	3.0024	1.397	1.392	1.397	1.383	1.411	1,336,159	1.3932	0.33%
2016-02-15	0	3.000	2.950	3.000	2.880	3.050	347,000	1,037,445	2.9898	1.392	1.369	1.392	1.336	1.415	747,818	1.3873	4.90%
2016-02-12	0	2.860	2.850	2.930	2.850	3.090	307,600	919,671	2.9898	1.327	1.322	1.360	1.322	1.434	662,907	1.3873	-4.67%
2016-02-11	0	3.000	2.990	3.060	2.930	3.010	34,000	102,050	3.0015	1.392	1.387	1.420	1.360	1.397	73,273	1.3927	0.00%
2016-02-05	0	3.000	3.000	3.040	2.960	3.060	472,000	1,421,970	3.0126	1.392	1.392	1.411	1.373	1.420	1,017,205	1.3979	-0.99%
2016-02-04	0	3.030	3.000	3.040	2.980	3.060	528,000	1,587,660	3.0069	1.406	1.392	1.411	1.383	1.420	1,137,891	1.3953	1.34%
2016-02-03	0	2.990	2.990	3.000	2.990	3.060	227,710	686,084	3.0130	1.387	1.387	1.392	1.387	1.420	490,737	1.3981	-1.97%
2016-02-02	0	3.050	3.040	3.050	3.010	3.180	380,000	1,171,605	3.0832	1.415	1.411	1.415	1.397	1.476	818,936	1.4306	-1.93%
2016-02-01	0	3.110	3.100	3.120	3.090	3.190	2,568,000	7,898,658	3.0758	1.443	1.438	1.448	1.434	1.480	5,534,286	1.4272	-0.32%
2016-01-29	0	3.120	3.070	3.120	3.020	3.120	96,000	293,810	3.0605	1.448	1.425	1.448	1.401	1.448	206,889	1.4201	3.65%
2016-01-28	0	3.010	3.000	3.040	2.850	3.240	245,000	735,740	3.0030	1.397	1.392	1.411	1.322	1.503	527,998	1.3935	2.38%
2016-01-27	0	2.940	2.940	2.960	2.920	3.020	264,000	780,260	2.9555	1.364	1.364	1.373	1.355	1.401	568,945	1.3714	-1.67%
2016-01-26	0	2.990	2.970	3.030	2.980	3.030	85,000	256,620	3.0191	1.387	1.378	1.406	1.383	1.406	183,183	1.4009	-1.64%
2016-01-25	0	3.040	3.040	3.080	3.020	3.080	59,000	180,580	3.0607	1.411	1.411	1.429	1.401	1.429	127,151	1.4202	1.00%
2016-01-22	0	3.010	3.010	3.020	2.980	3.060	255,000	767,065	3.0081	1.397	1.397	1.401	1.383	1.420	549,549	1.3958	1.69%
2016-01-21	0	2.960	2.950	2.960	2.940	3.120	503,600	1,495,206	2.9690	1.373	1.369	1.373	1.364	1.448	1,085,306	1.3777	-5.13%
2016-01-20	0	3.120	3.070	3.120	3.020	3.170	194,000	601,560	3.1008	1.448	1.425	1.448	1.401	1.471	418,089	1.4388	-2.50%
2016-01-19	0	3.200	3.100	3.210	3.040	3.210	383,000	1,193,910	3.1173	1.485	1.438	1.489	1.411	1.489	825,402	1.4465	5.26%
2016-01-18	0	3.040	3.010	3.040	3.000	3.160	575,000	1,744,120	3.0333	1.411	1.397	1.411	1.392	1.466	1,239,180	1.4075	-3.80%
2016-01-15	0	3.160	3.140	3.160	3.120	3.240	124,000	394,090	3.1781	1.466	1.457	1.466	1.448	1.503	267,232	1.4747	-1.25%
2016-01-14	0	3.200	3.170	3.190	3.140	3.280	656,390	2,119,808	3.2295	1.485	1.471	1.480	1.457	1.522	1,414,583	1.4985	-2.44%
2016-01-13	0	3.280	3.280	3.300	3.180	3.350	980,000	3,226,360	3.2922	1.522	1.522	1.531	1.476	1.554	2,111,994	1.5276	0.61%
2016-01-12	0	3.260	3.240	3.260	3.220	3.280	400,000	1,298,800	3.2470	1.513	1.503	1.513	1.494	1.522	862,038	1.5067	0.93%
2016-01-11	0	3.230	3.220	3.230	3.200	3.360	651,000	2,142,790	3.2915	1.499	1.494	1.499	1.485	1.559	1,402,967	1.5273	-2.42%
2016-01-08	0	3.310	3.280	3.310	3.260	3.380	676,000	2,230,430	3.2995	1.536	1.522	1.536	1.513	1.568	1,456,845	1.5310	1.85%
2016-01-07	0	3.250	3.230	3.260	3.190	3.390	445,610	1,469,018	3.2966	1.508	1.499	1.513	1.480	1.573	960,332	1.5297	-4.41%
2016-01-06	0	3.400	3.380	3.400	3.390	3.430	679,000	2,310,710	3.4031	1.578	1.568	1.578	1.573	1.592	1,463,310	1.5791	0.00%
2016-01-05	0	3.400	3.370	3.400	3.370	3.430	281,000	952,700	3.3904	1.578	1.564	1.578	1.564	1.592	605,582	1.5732	0.00%
2016-01-04	0	3.400	3.380	3.400	3.390	3.500	444,000	1,514,890	3.4119	1.578	1.568	1.578	1.573	1.624	956,862	1.5832	-1.16%
2015-12-31	0	3.440	3.430	3.450	3.420	3.460	43,000	147,400	3.4279	1.596	1.592	1.601	1.587	1.605	92,669	1.5906	0.29%
2015-12-30	0	3.430	3.430	3.450	3.390	3.450	314,000	1,074,580	3.4222	1.592	1.592	1.601	1.573	1.601	676,700	1.5880	1.48%
2015-12-29	0	3.380	3.340	3.390	3.280	3.420	320,900	1,073,502	3.3453	1.568	1.550	1.573	1.522	1.587	691,570	1.5523	1.50%
2015-12-28	0	3.330	3.320	3.370	3.320	3.430	405,000	1,369,070	3.3804	1.545	1.541	1.564	1.541	1.592	872,814	1.5686	-1.48%
2015-12-24	0	3.380	3.330	3.380	3.390	3.430	12,000	40,720	3.3933	1.568	1.545	1.568	1.573	1.592	25,861	1.5746	1.81%
2015-12-23	0	3.320	3.320	3.330	3.320	3.450	514,000	1,735,335	3.3761	1.541	1.541	1.545	1.541	1.601	1,107,719	1.5666	-0.30%
2015-12-22	0	3.330	3.320	3.350	3.320	3.390	293,000	983,980	3.3583	1.545	1.541	1.554	1.541	1.573	631,443	1.5583	-0.89%
2015-12-21	0	3.360	3.360	3.370	3.330	3.450	535,500	1,805,265	3.3712	1.559	1.559	1.564	1.545	1.601	1,154,054	1.5643	0.90%
2015-12-18	0	3.330	3.290	3.330	3.270	3.400	558,897	1,849,471	3.3091	1.545	1.527	1.545	1.517	1.578	1,204,477	1.5355	-0.30%
2015-12-17	0	3.340	3.340	3.350	3.310	3.370	562,000	1,880,003	3.3452	1.550	1.550	1.554	1.536	1.564	1,211,164	1.5522	1.21%
2015-12-16	0	3.300	3.280	3.300	3.270	3.310	514,000	1,690,465	3.2888	1.531	1.522	1.531	1.517	1.536	1,107,719	1.5261	0.00%
2015-12-15	0	3.300	3.290	3.310	3.290	3.360	605,000	1,999,815	3.3055	1.531	1.527	1.536	1.527	1.559	1,303,833	1.5338	-1.79%
2015-12-14	0	3.360	3.320	3.360	3.300	3.360	1,192,000	3,967,550	3.3285	1.559	1.541	1.559	1.531	1.559	2,568,874	1.5445	0.60%
2015-12-11	0	3.340	3.320	3.340	3.290	3.390	2,770,000	9,199,080	3.3210	1.550	1.541	1.550	1.527	1.573	5,969,615	1.5410	0.00%
2015-12-10	0	3.340	3.280	3.340	3.250	3.400	462,000	1,525,935	3.3029	1.550	1.522	1.550	1.508	1.578	995,654	1.5326	-1.76%
2015-12-09	0	3.400	3.360	3.400	3.320	3.400	344,000	1,159,640	3.3710	1.578	1.559	1.578	1.541	1.578	741,353	1.5642	0.89%
2015-12-08	0	3.370	3.340	3.370	3.340	3.500	649,776	2,188,270	3.3677	1.564	1.550	1.564	1.550	1.624	1,400,329	1.5627	-0.88%
2015-12-07	0	3.400	3.370	3.410	3.350	3.450	366,000	1,237,370	3.3808	1.578	1.564	1.582	1.554	1.601	788,765	1.5687	1.49%
2015-12-04	0	3.350	3.330	3.360	3.290	3.430	360,000	1,198,586	3.3294	1.554	1.545	1.559	1.527	1.592	775,834	1.5449	0.60%
2015-12-03	0	3.330	3.330	3.390	3.280	3.410	612,000	2,050,355	3.3503	1.545	1.545	1.573	1.522	1.582	1,318,919	1.5546	0.00%
2015-12-02	0	3.330	3.310	3.370	3.270	3.410	352,000	1,177,293	3.3446	1.545	1.536	1.564	1.517	1.582	758,594	1.5519	1.52%
2015-12-01	0	3.280	3.270	3.300	3.270	3.350	250,000	824,805	3.2992	1.522	1.517	1.531	1.517	1.554	538,774	1.5309	-0.30%
2015-11-30	0	3.290	3.250	3.310	3.220	3.310	291,000	950,295	3.2656	1.527	1.508	1.536	1.494	1.536	627,133	1.5153	-0.60%
2015-11-27	0	3.310	3.310	3.360	3.220	3.360	255,000	836,845	3.2817	1.536	1.536	1.559	1.494	1.559	549,549	1.5228	-2.07%
2015-11-26	0	3.380	3.360	3.400	3.330	3.470	987,000	3,369,475	3.4139	1.568	1.559	1.578	1.545	1.610	2,127,079	1.5841	-0.88%
2015-11-25	0	3.410	3.410	3.440	3.320	3.480	489,000	1,669,580	3.4143	1.582	1.582	1.596	1.541	1.615	1,053,842	1.5843	2.10%
2015-11-24	0	3.340	3.310	3.340	3.290	3.390	353,000	1,177,145	3.3347	1.550	1.536	1.550	1.527	1.573	760,749	1.5474	-0.89%
2015-11-23	0	3.370	3.360	3.370	3.270	3.380	491,000	1,641,530	3.3432	1.564	1.559	1.564	1.517	1.568	1,058,152	1.5513	1.51%
2015-11-20	0	3.320	3.310	3.350	3.290	3.350	307,000	1,019,625	3.3213	1.541	1.536	1.554	1.527	1.554	661,614	1.5411	-1.48%
2015-11-19	0	3.370	3.360	3.370	3.270	3.440	636,000	2,143,425	3.3702	1.564	1.559	1.564	1.517	1.596	1,370,641	1.5638	4.01%
2015-11-18	0	3.240	3.220	3.240	3.210	3.280	354,000	1,148,140	3.2433	1.503	1.494	1.503	1.489	1.522	762,904	1.5050	0.00%
2015-11-17	0	3.240	3.230	3.240	3.180	3.280	921,000	2,980,895	3.2366	1.503	1.499	1.503	1.476	1.522	1,984,843	1.5018	0.93%
2015-11-16	0	3.210	3.190	3.220	3.120	3.260	789,000	2,505,300	3.1753	1.489	1.480	1.494	1.448	1.513	1,700,370	1.4734	-0.31%
2015-11-13	0	3.220	3.200	3.230	3.170	3.280	771,000	2,479,320	3.2157	1.494	1.485	1.499	1.471	1.522	1,661,579	1.4921	-2.13%
2015-11-12	0	3.290	3.290	3.300	3.250	3.340	962,000	3,155,600	3.2802	1.527	1.527	1.531	1.508	1.550	2,073,202	1.5221	-1.20%
2015-11-11	0	3.330	3.320	3.330	3.240	3.360	594,000	1,958,735	3.2975	1.545	1.541	1.545	1.503	1.559	1,280,127	1.5301	1.83%
2015-11-10	0	3.270	3.260	3.290	3.250	3.300	3,899,000	12,725,410	3.2638	1.517	1.513	1.527	1.508	1.531	8,402,718	1.5144	0.00%
2015-11-09	0	3.270	3.270	3.290	3.220	3.330	4,677,000	15,424,155	3.2979	1.517	1.517	1.527	1.494	1.545	10,079,382	1.5303	0.00%
2015-11-06	0	3.270	3.260	3.270	3.240	3.500	9,056,000	30,636,135	3.3830	1.517	1.513	1.517	1.503	1.624	19,516,546	1.5698	-6.30%
2015-11-05	0	3.490	3.490	3.510	3.480	3.610	5,511,000	19,857,725	3.6033	1.619	1.619	1.629	1.615	1.675	11,876,732	1.6720	-2.79%
2015-11-04	0	3.590	3.560	3.580	3.520	3.650	993,000	3,567,190	3.5923	1.666	1.652	1.661	1.633	1.694	2,140,010	1.6669	-0.28%
2015-11-03	0	3.600	3.590	3.600	3.550	3.670	849,000	3,047,150	3.5891	1.670	1.666	1.670	1.647	1.703	1,829,676	1.6654	-1.37%
2015-11-02	0	3.650	3.630	3.670	3.580	3.720	414,000	1,513,745	3.6564	1.694	1.684	1.703	1.661	1.726	892,210	1.6966	-1.88%
2015-10-30	0	3.720	3.710	3.720	3.650	3.740	250,000	922,455	3.6898	1.726	1.722	1.726	1.694	1.735	538,774	1.7121	0.00%
2015-10-29	0	3.720	3.690	3.730	3.640	3.740	1,917,725	6,975,573	3.6374	1.726	1.712	1.731	1.689	1.735	4,132,881	1.6878	0.54%
2015-10-28	0	3.700	3.670	3.700	3.490	3.710	654,725	2,360,633	3.6055	1.717	1.703	1.717	1.619	1.722	1,410,995	1.6730	2.21%
2015-10-27	0	3.620	3.610	3.620	3.560	3.690	1,132,000	4,097,110	3.6194	1.680	1.675	1.680	1.652	1.712	2,439,568	1.6794	-1.63%
2015-10-26	0	3.680	3.680	3.690	3.650	3.830	792,000	2,924,486	3.6925	1.708	1.708	1.712	1.694	1.777	1,706,836	1.7134	-1.34%
2015-10-23	0	3.730	3.720	3.740	3.700	3.890	1,088,000	4,103,463	3.7716	1.731	1.726	1.735	1.717	1.805	2,344,744	1.7501	-2.36%
2015-10-22	0	3.820	3.810	3.820	3.750	3.860	1,127,800	4,293,659	3.8071	1.773	1.768	1.773	1.740	1.791	2,430,517	1.7666	1.60%
2015-10-20	0	3.760	3.730	3.760	3.680	3.840	532,400	1,996,398	3.7498	1.745	1.731	1.745	1.708	1.782	1,147,373	1.7400	-0.27%
2015-10-19	0	3.770	3.740	3.770	3.730	3.830	255,000	961,100	3.7690	1.749	1.735	1.749	1.731	1.777	549,549	1.7489	-2.33%
2015-10-16	0	3.860	3.800	3.850	3.790	3.980	9,754,000	37,357,330	3.8299	1.791	1.763	1.786	1.759	1.847	21,020,803	1.7772	0.52%
2015-10-15	0	3.840	3.800	3.830	3.770	3.890	5,721,980	21,981,014	3.8415	1.782	1.763	1.777	1.749	1.805	12,331,414	1.7825	0.26%
2015-10-14	0	3.830	3.820	3.830	3.790	3.880	849,000	3,258,950	3.8386	1.777	1.773	1.777	1.759	1.800	1,829,676	1.7812	0.00%
2015-10-13	0	3.830	3.800	3.830	3.800	3.950	2,798,962	10,795,887	3.8571	1.777	1.763	1.777	1.763	1.833	6,032,031	1.7898	-1.54%
2015-10-12	0	3.890	3.880	3.900	3.740	3.900	2,239,000	8,427,170	3.7638	1.805	1.800	1.810	1.735	1.810	4,825,259	1.7465	4.29%
2015-10-09	0	3.730	3.720	3.740	3.570	3.730	1,754,000	6,378,083	3.6363	1.731	1.726	1.735	1.657	1.731	3,780,038	1.6873	4.78%
2015-10-08	0	3.560	3.540	3.570	3.510	3.830	2,940,600	10,507,252	3.5732	1.652	1.643	1.657	1.629	1.777	6,337,274	1.6580	-3.00%
2015-10-07	0	3.670	3.670	3.700	3.530	3.700	348,000	1,270,150	3.6499	1.703	1.703	1.717	1.638	1.717	749,973	1.6936	1.38%
2015-10-06	0	3.620	3.620	3.650	3.570	3.680	2,460,638	8,903,437	3.6183	1.680	1.680	1.694	1.657	1.708	5,302,910	1.6790	0.56%
2015-10-05	0	3.600	3.570	3.600	3.510	3.640	789,000	2,827,240	3.5833	1.670	1.657	1.670	1.629	1.689	1,700,370	1.6627	2.56%
2015-10-02	0	3.510	3.490	3.510	3.460	3.540	1,295,000	4,536,650	3.5032	1.629	1.619	1.629	1.605	1.643	2,790,849	1.6255	0.86%
2015-09-30	0	3.480	3.450	3.490	3.340	3.530	1,164,000	3,993,155	3.4305	1.615	1.601	1.619	1.550	1.638	2,508,531	1.5918	1.75%
2015-09-29	0	3.420	3.400	3.420	3.330	3.450	412,200	1,397,058	3.3893	1.587	1.578	1.587	1.545	1.601	888,330	1.5727	-1.16%
2015-09-25	0	3.460	3.440	3.470	3.390	3.530	1,055,000	3,626,450	3.4374	1.605	1.596	1.610	1.573	1.638	2,273,626	1.5950	-2.54%
2015-09-24	0	3.550	3.540	3.550	3.510	3.650	418,000	1,484,240	3.5508	1.647	1.643	1.647	1.629	1.694	900,830	1.6476	-0.84%
2015-09-23	0	3.580	3.580	3.590	3.460	3.620	2,541,000	9,123,400	3.5905	1.661	1.661	1.666	1.605	1.680	5,476,098	1.6660	0.56%
2015-09-22	0	3.560	3.550	3.560	3.300	3.560	1,795,200	6,225,212	3.4677	1.652	1.647	1.652	1.531	1.652	3,868,828	1.6091	7.23%
2015-09-21	0	3.320	3.290	3.320	3.280	3.400	898,000	2,978,760	3.3171	1.541	1.527	1.541	1.522	1.578	1,935,276	1.5392	-0.30%
2015-09-18	0	3.330	3.290	3.340	3.240	3.380	2,430,068	8,024,527	3.3022	1.545	1.527	1.550	1.503	1.568	5,237,029	1.5323	2.15%
2015-09-17	0	3.260	3.250	3.260	3.200	3.300	4,109,000	13,164,770	3.2039	1.513	1.508	1.513	1.485	1.531	8,855,288	1.4867	2.52%
2015-09-16	0	3.180	3.180	3.200	3.170	3.210	2,409,000	7,661,300	3.1803	1.476	1.476	1.485	1.471	1.489	5,191,625	1.4757	0.63%
2015-09-15	0	3.160	3.160	3.180	3.160	3.280	1,520,000	4,833,955	3.1802	1.466	1.466	1.476	1.466	1.522	3,275,745	1.4757	-3.66%
2015-09-14	0	3.280	3.270	3.290	3.220	3.290	1,179,000	3,851,771	3.2670	1.522	1.517	1.527	1.494	1.527	2,540,858	1.5159	1.45%
2015-09-11	0	3.280	3.260	3.300	3.110	3.280	2,134,000	6,830,790	3.2009	1.500	1.491	1.509	1.422	1.500	4,665,832	1.4640	3.47%
2015-09-10	0	3.170	3.150	3.170	2.920	3.230	11,517,000	35,836,755	3.1116	1.450	1.441	1.450	1.336	1.477	25,181,063	1.4232	6.38%
2015-09-09	0	2.980	2.980	3.010	2.900	3.010	1,710,000	5,093,620	2.9787	1.363	1.363	1.377	1.326	1.377	3,738,788	1.3624	2.41%
2015-09-08	0	2.910	2.910	2.950	2.820	2.950	1,068,596	3,089,930	2.8916	1.331	1.331	1.349	1.290	1.349	2,336,406	1.3225	1.39%
2015-09-07	0	2.870	2.870	2.880	2.830	2.930	557,000	1,602,940	2.8778	1.313	1.313	1.317	1.294	1.340	1,217,839	1.3162	-1.03%
2015-09-04	0	2.900	2.890	2.900	2.880	2.980	827,000	2,402,044	2.9045	1.326	1.322	1.326	1.317	1.363	1,808,174	1.3284	-2.36%
2015-09-02	0	2.970	2.960	2.970	2.920	3.010	345,000	1,024,570	2.9698	1.358	1.354	1.358	1.336	1.377	754,317	1.3583	-1.00%
2015-09-01	0	3.000	3.000	3.020	2.940	3.060	354,000	1,057,790	2.9881	1.372	1.372	1.381	1.345	1.400	773,995	1.3667	-0.66%
2015-08-31	0	3.020	3.010	3.030	3.010	3.080	818,000	2,487,800	3.0413	1.381	1.377	1.386	1.377	1.409	1,788,496	1.3910	-0.33%
2015-08-28	0	3.030	3.030	3.060	3.020	3.220	1,214,000	3,711,050	3.0569	1.386	1.386	1.400	1.381	1.473	2,654,321	1.3981	-2.57%
2015-08-27	0	3.110	3.110	3.120	3.060	3.140	1,233,458	3,830,282	3.1053	1.422	1.422	1.427	1.400	1.436	2,696,864	1.4203	1.63%
2015-08-26	0	3.060	3.050	3.060	3.000	3.420	401,000	1,223,690	3.0516	1.400	1.395	1.400	1.372	1.564	876,757	1.3957	0.99%
2015-08-25	0	3.030	3.020	3.050	3.000	3.340	1,469,000	4,599,575	3.1311	1.386	1.381	1.395	1.372	1.528	3,211,859	1.4321	-3.50%
2015-08-24	0	3.140	3.130	3.170	3.020	3.330	1,334,375	4,310,700	3.2305	1.436	1.432	1.450	1.381	1.523	2,917,512	1.4775	-7.92%
2015-08-21	0	3.410	3.450	3.460	3.280	3.500	1,556,000	5,306,430	3.4103	1.560	1.578	1.582	1.500	1.601	3,402,078	1.5598	1.19%
2015-08-20	0	3.370	3.360	3.370	3.330	3.520	316,000	1,070,410	3.3874	1.541	1.537	1.541	1.523	1.610	690,910	1.5493	-4.53%
2015-08-19	0	3.530	3.470	3.530	3.410	3.660	527,000	1,833,470	3.4791	1.615	1.587	1.615	1.560	1.674	1,152,246	1.5912	0.28%
2015-08-18	0	3.520	3.520	3.540	3.480	3.620	948,600	3,355,807	3.5376	1.610	1.610	1.619	1.592	1.656	2,074,043	1.6180	-0.28%
2015-08-17	0	3.530	3.490	3.530	3.480	3.600	668,000	2,357,485	3.5292	1.615	1.596	1.615	1.592	1.647	1,460,532	1.6141	0.57%
2015-08-14	0	3.510	3.490	3.510	3.490	3.570	180,000	633,710	3.5206	1.605	1.596	1.605	1.596	1.633	393,557	1.6102	-1.40%
2015-08-13	0	3.560	3.540	3.560	3.510	3.690	238,000	846,480	3.5566	1.628	1.619	1.628	1.605	1.688	520,369	1.6267	-0.56%
2015-08-12	0	3.580	3.540	3.580	3.510	3.660	865,000	3,082,675	3.5638	1.637	1.619	1.637	1.605	1.674	1,891,258	1.6300	-1.92%
2015-08-11	0	3.650	3.640	3.650	3.570	3.750	630,000	2,326,880	3.6935	1.669	1.665	1.669	1.633	1.715	1,377,448	1.6893	-2.67%
2015-08-10	0	3.750	3.750	3.760	3.730	3.770	520,000	1,955,760	3.7611	1.715	1.715	1.720	1.706	1.724	1,136,941	1.7202	0.54%
2015-08-07	0	3.730	3.710	3.740	3.710	3.800	892,000	3,344,380	3.7493	1.706	1.697	1.711	1.697	1.738	1,950,292	1.7148	-1.06%
2015-08-06	0	3.770	3.770	3.780	3.710	3.800	744,000	2,802,330	3.7666	1.724	1.724	1.729	1.697	1.738	1,626,701	1.7227	2.17%
2015-08-05	0	3.690	3.670	3.700	3.590	3.780	728,000	2,689,940	3.6950	1.688	1.679	1.692	1.642	1.729	1,591,718	1.6900	-1.07%
2015-08-04	0	3.730	3.730	3.750	3.500	3.820	1,566,000	5,812,680	3.7118	1.706	1.706	1.715	1.601	1.747	3,423,942	1.6977	5.07%
2015-08-03	0	3.550	3.530	3.550	3.530	3.660	746,000	2,656,400	3.5609	1.624	1.615	1.624	1.615	1.674	1,631,073	1.6286	-0.56%
2015-07-31	0	3.570	3.570	3.600	3.470	3.650	2,631,000	9,370,445	3.5616	1.633	1.633	1.647	1.587	1.669	5,752,486	1.6289	4.08%
2015-07-30	0	3.430	3.420	3.440	3.410	3.540	632,000	2,178,510	3.4470	1.569	1.564	1.573	1.560	1.619	1,381,821	1.5766	0.88%
2015-07-29	0	3.400	3.390	3.410	3.330	3.520	1,027,000	3,491,170	3.3994	1.555	1.550	1.560	1.523	1.610	2,245,459	1.5548	-0.87%
2015-07-28	0	3.430	3.430	3.440	3.230	3.590	1,132,000	3,887,840	3.4345	1.569	1.569	1.573	1.477	1.642	2,475,034	1.5708	1.18%
2015-07-27	0	3.390	3.400	3.410	3.310	3.560	890,000	3,044,270	3.4205	1.550	1.555	1.560	1.514	1.628	1,945,919	1.5644	-4.78%
2015-07-24	0	3.560	3.550	3.580	3.550	3.730	839,000	3,026,790	3.6076	1.628	1.624	1.637	1.624	1.706	1,834,411	1.6500	-1.66%
2015-07-23	0	3.620	3.620	3.630	3.610	3.690	1,713,000	6,208,631	3.6244	1.656	1.656	1.660	1.651	1.688	3,745,347	1.6577	0.00%
2015-07-22	0	3.620	3.620	3.640	3.600	3.700	306,000	1,114,550	3.6423	1.656	1.656	1.665	1.647	1.692	669,046	1.6659	-1.36%
2015-07-21	0	3.670	3.660	3.680	3.630	3.710	408,000	1,498,375	3.6725	1.679	1.674	1.683	1.660	1.697	892,062	1.6797	0.27%
2015-07-20	0	3.660	3.650	3.660	3.630	3.740	591,000	2,171,062	3.6735	1.674	1.669	1.674	1.660	1.711	1,292,177	1.6802	-1.08%
2015-07-17	0	3.700	3.680	3.700	3.660	3.800	473,000	1,751,470	3.7029	1.692	1.683	1.692	1.674	1.738	1,034,179	1.6936	0.82%
2015-07-16	0	3.670	3.660	3.670	3.600	3.780	606,000	2,214,380	3.6541	1.679	1.674	1.679	1.647	1.729	1,324,974	1.6713	1.66%
2015-07-15	0	3.610	3.630	3.640	3.600	3.910	1,447,000	5,283,630	3.6514	1.651	1.660	1.665	1.647	1.788	3,163,758	1.6700	-7.20%
2015-07-14	0	3.890	3.890	3.900	3.850	3.990	1,359,000	5,324,840	3.9182	1.779	1.779	1.784	1.761	1.825	2,971,352	1.7921	2.37%
2015-07-13	0	3.800	3.760	3.800	3.620	3.860	1,364,800	5,103,480	3.7394	1.738	1.720	1.738	1.656	1.765	2,984,034	1.7103	1.60%
2015-07-10	0	3.740	3.730	3.740	3.610	3.880	903,000	3,349,455	3.7093	1.711	1.706	1.711	1.651	1.775	1,974,342	1.6965	-1.06%
2015-07-09	0	3.780	3.750	3.780	3.430	3.820	2,188,305	8,144,761	3.7219	1.729	1.715	1.729	1.569	1.747	4,784,566	1.7023	8.62%
2015-07-08	0	3.480	3.480	3.500	3.350	3.770	3,714,000	13,313,859	3.5848	1.592	1.592	1.601	1.532	1.724	8,120,384	1.6396	-6.45%
2015-07-07	0	3.720	3.720	3.760	3.600	4.090	4,147,000	15,436,586	3.7224	1.701	1.701	1.720	1.647	1.871	9,067,107	1.7025	-2.62%
2015-07-06	0	3.820	3.820	3.860	3.600	4.070	3,546,000	13,294,125	3.7490	1.747	1.747	1.765	1.647	1.861	7,753,065	1.7147	-2.80%
2015-07-03	0	3.930	3.920	3.970	3.870	4.080	3,381,958	13,505,198	3.9933	1.797	1.793	1.816	1.770	1.866	7,394,399	1.8264	-2.72%
2015-07-02	0	4.040	4.030	4.050	4.010	4.140	511,600	2,077,606	4.0610	1.848	1.843	1.852	1.834	1.894	1,118,575	1.8574	-2.65%
2015-06-30	0	4.150	4.140	4.160	3.970	4.190	1,814,000	7,464,415	4.1149	1.898	1.894	1.903	1.816	1.916	3,966,176	1.8820	5.33%
2015-06-29	0	3.940	3.930	3.940	3.580	4.180	4,669,000	18,629,444	3.9900	1.802	1.797	1.802	1.637	1.912	10,208,421	1.8249	-3.67%
2015-06-26	0	4.090	4.090	4.110	4.090	4.210	1,752,000	7,204,124	4.1119	1.871	1.871	1.880	1.871	1.926	3,830,618	1.8807	-2.15%
2015-06-25	0	4.180	4.160	4.180	4.110	4.280	2,514,868	10,552,361	4.1960	1.912	1.903	1.912	1.880	1.958	5,498,572	1.9191	0.48%
2015-06-24	0	4.160	4.150	4.160	4.130	4.230	1,355,000	5,644,205	4.1655	1.903	1.898	1.903	1.889	1.935	2,962,607	1.9051	0.73%
2015-06-23	0	4.130	4.130	4.140	4.110	4.250	2,639,365	10,970,425	4.1565	1.889	1.889	1.894	1.880	1.944	5,770,775	1.9010	-1.43%
2015-06-22	0	4.190	4.190	4.200	4.160	4.230	2,112,888	8,862,488	4.1945	1.916	1.916	1.921	1.903	1.935	4,619,672	1.9184	-0.48%
2015-06-19	0	4.210	4.170	4.210	4.140	4.400	7,239,074	30,781,585	4.2521	1.926	1.907	1.926	1.894	2.012	15,827,696	1.9448	-1.64%
2015-06-18	0	4.280	4.270	4.280	4.240	4.340	2,410,498	10,244,918	4.2501	1.958	1.953	1.958	1.939	1.985	5,270,374	1.9439	0.94%
2015-06-17	0	4.240	4.210	4.250	4.180	4.250	479,000	2,020,710	4.2186	1.939	1.926	1.944	1.912	1.944	1,047,298	1.9295	-0.24%
2015-06-16	0	4.250	4.240	4.250	4.220	4.400	1,010,000	4,391,855	4.3484	1.944	1.939	1.944	1.930	2.012	2,208,290	1.9888	-2.97%
2015-06-15	0	4.380	4.370	4.400	4.250	4.430	5,165,670	22,267,504	4.3107	2.003	1.999	2.012	1.944	2.026	11,294,353	1.9716	0.23%
2015-06-12	0	4.370	4.350	4.390	4.130	4.380	464,000	1,980,080	4.2674	1.999	1.990	2.008	1.889	2.003	1,014,501	1.9518	6.07%
2015-06-11	0	4.120	4.100	4.120	4.050	4.210	737,490	3,051,539	4.1377	1.884	1.875	1.884	1.852	1.926	1,612,467	1.8925	0.24%
2015-06-10	0	4.110	4.090	4.110	4.090	4.170	1,997,233	8,262,459	4.1370	1.880	1.871	1.880	1.871	1.907	4,366,801	1.8921	-0.72%
2015-06-09	0	4.140	4.110	4.170	4.000	4.360	1,850,145	7,657,599	4.1389	1.894	1.880	1.907	1.829	1.994	4,045,204	1.8930	-3.04%
2015-06-08	0	4.400	4.390	4.400	4.360	4.520	839,500	3,711,300	4.4208	1.953	1.949	1.953	1.935	2.006	1,891,386	1.9622	-1.12%
2015-06-05	0	4.450	4.440	4.450	4.400	4.510	565,000	2,515,530	4.4523	1.975	1.971	1.975	1.953	2.002	1,272,940	1.9762	0.68%
2015-06-04	0	4.420	4.400	4.430	4.350	4.580	1,121,000	4,946,350	4.4124	1.962	1.953	1.966	1.931	2.033	2,525,603	1.9585	0.00%
2015-06-03	0	4.420	4.420	4.440	4.410	4.610	1,980,000	8,882,730	4.4862	1.962	1.962	1.971	1.957	2.046	4,460,923	1.9912	-3.07%
2015-06-02	0	4.560	4.550	4.570	4.530	4.750	2,153,000	9,827,179	4.5644	2.024	2.020	2.028	2.011	2.108	4,850,690	2.0259	-1.51%
2015-06-01	0	4.630	4.610	4.620	4.610	4.700	5,424,729	25,282,518	4.6606	2.055	2.046	2.051	2.046	2.086	12,221,867	2.0686	-1.49%
2015-05-29	0	4.700	4.660	4.690	4.660	4.790	2,451,000	11,528,277	4.7035	2.086	2.068	2.082	2.068	2.126	5,522,081	2.0877	-1.05%
2015-05-28	0	4.750	4.750	4.790	4.690	4.900	2,246,898	10,701,002	4.7626	2.108	2.108	2.126	2.082	2.175	5,062,241	2.1139	-2.06%
2015-05-27	0	4.850	4.820	4.850	4.680	4.850	2,767,000	13,211,285	4.7746	2.153	2.139	2.153	2.077	2.153	6,234,027	2.1192	3.41%
2015-05-26	0	4.690	4.670	4.690	4.650	4.830	3,963,551	18,624,948	4.6991	2.082	2.073	2.082	2.064	2.144	8,929,846	2.0857	-0.64%
2015-05-22	0	4.720	4.710	4.740	4.660	4.750	1,268,000	5,978,910	4.7152	2.095	2.091	2.104	2.068	2.108	2,856,793	2.0929	0.00%
2015-05-21	0	4.720	4.690	4.720	4.620	4.770	634,000	2,957,900	4.6655	2.095	2.082	2.095	2.051	2.117	1,428,396	2.0708	0.00%
2015-05-20	0	4.720	4.700	4.720	4.650	4.890	1,683,000	7,926,050	4.7095	2.095	2.086	2.095	2.064	2.170	3,791,784	2.0903	-1.67%
2015-05-19	0	4.800	4.780	4.800	4.720	4.830	7,152,000	34,141,695	4.7737	2.131	2.122	2.131	2.095	2.144	16,113,393	2.1188	2.35%
2015-05-18	0	4.690	4.660	4.690	4.590	4.720	1,585,000	7,369,361	4.6494	2.082	2.068	2.082	2.037	2.095	3,570,991	2.0637	1.52%
2015-05-15	0	4.620	4.610	4.650	4.570	4.680	719,000	3,320,775	4.6186	2.051	2.046	2.064	2.028	2.077	1,619,901	2.0500	-0.22%
2015-05-14	0	4.630	4.590	4.630	4.530	4.630	1,746,000	7,989,599	4.5759	2.055	2.037	2.055	2.011	2.055	3,933,723	2.0311	1.31%
2015-05-13	0	4.570	4.550	4.580	4.520	4.660	3,267,536	15,110,411	4.6244	2.028	2.020	2.033	2.006	2.068	7,361,730	2.0526	-2.35%
2015-05-12	0	4.680	4.660	4.670	4.580	4.730	1,550,000	7,211,557	4.6526	2.077	2.068	2.073	2.033	2.099	3,492,136	2.0651	1.08%
2015-05-11	0	4.630	4.630	4.640	4.570	4.750	1,835,000	8,543,550	4.6559	2.055	2.055	2.059	2.028	2.108	4,134,239	2.0665	-1.70%
2015-05-08	0	4.710	4.710	4.720	4.600	4.730	594,000	2,765,240	4.6553	2.091	2.091	2.095	2.042	2.099	1,338,277	2.0663	1.73%
2015-05-07	0	4.630	4.620	4.660	4.560	4.690	1,887,000	8,692,810	4.6067	2.055	2.051	2.068	2.024	2.082	4,251,394	2.0447	-0.86%
2015-05-06	0	4.670	4.630	4.670	4.600	4.750	1,388,000	6,497,155	4.6809	2.073	2.055	2.073	2.042	2.108	3,127,152	2.0777	0.21%
2015-05-05	0	4.660	4.660	4.700	4.630	4.800	1,304,000	6,152,453	4.7181	2.068	2.068	2.086	2.055	2.131	2,937,901	2.0942	-1.27%
2015-05-04	0	4.720	4.720	4.750	4.680	4.820	3,571,000	16,953,215	4.7475	2.095	2.095	2.108	2.077	2.139	8,045,432	2.1072	-2.07%
2015-04-30	0	4.820	4.820	4.840	4.710	4.930	3,955,000	19,125,295	4.8357	2.139	2.139	2.148	2.091	2.188	8,910,580	2.1464	-1.23%
2015-04-29	0	4.880	4.880	4.900	4.830	4.960	1,603,000	7,889,470	4.9217	2.166	2.166	2.175	2.144	2.202	3,611,545	2.1845	0.83%
2015-04-28	0	4.840	4.820	4.850	4.760	4.990	1,755,000	8,498,246	4.8423	2.148	2.139	2.153	2.113	2.215	3,954,000	2.1493	-2.22%
2015-04-27	0	4.950	4.910	4.950	4.900	5.080	2,725,303	13,601,807	4.9909	2.197	2.179	2.197	2.175	2.255	6,140,084	2.2152	-1.00%
2015-04-24	0	5.000	4.960	5.000	4.820	5.040	2,507,000	12,416,120	4.9526	2.219	2.202	2.219	2.139	2.237	5,648,249	2.1982	-0.79%
2015-04-23	0	5.040	5.010	5.040	4.910	5.080	1,842,000	9,208,940	4.9994	2.237	2.224	2.237	2.179	2.255	4,150,010	2.2190	1.61%
2015-04-22	0	4.960	4.960	4.970	4.810	5.050	3,022,000	14,791,631	4.8946	2.202	2.202	2.206	2.135	2.241	6,808,539	2.1725	3.98%
2015-04-21	0	4.770	4.750	4.800	4.600	4.800	2,867,000	13,590,799	4.7404	2.117	2.108	2.131	2.042	2.131	6,459,326	2.1041	-0.21%
2015-04-20	0	4.780	4.750	4.780	4.690	4.900	2,809,000	13,481,623	4.7994	2.122	2.108	2.122	2.082	2.175	6,328,652	2.1303	-2.85%
2015-04-17	0	4.920	4.910	4.930	4.830	4.990	2,588,000	12,757,439	4.9295	2.184	2.179	2.188	2.144	2.215	5,830,741	2.1880	-0.61%
2015-04-16	0	4.950	4.950	4.990	4.810	5.050	1,607,000	7,960,520	4.9537	2.197	2.197	2.215	2.135	2.241	3,620,557	2.1987	0.81%
2015-04-15	0	4.910	4.890	4.920	4.890	5.110	3,837,000	18,988,184	4.9487	2.179	2.170	2.184	2.170	2.268	8,644,727	2.1965	-3.91%
2015-04-14	0	5.110	5.100	5.130	5.100	5.230	2,177,500	11,248,700	5.1659	2.268	2.264	2.277	2.264	2.321	4,905,888	2.2929	-2.11%
2015-04-13	0	5.220	5.190	5.200	5.110	5.270	2,746,000	14,272,880	5.1977	2.317	2.304	2.308	2.268	2.339	6,186,714	2.3070	2.15%
2015-04-10	0	5.110	5.090	5.100	5.050	5.250	3,781,000	19,554,170	5.1717	2.268	2.259	2.264	2.241	2.330	8,518,560	2.2955	-1.16%
2015-04-09	0	5.170	5.170	5.190	4.990	5.320	5,611,000	28,995,545	5.1676	2.295	2.295	2.304	2.215	2.361	12,641,534	2.2937	3.61%
2015-04-08	0	4.990	4.990	5.000	4.800	5.100	5,131,000	25,568,135	4.9831	2.215	2.215	2.219	2.131	2.264	11,560,098	2.2118	6.17%
2015-04-02	0	4.700	4.700	4.740	4.580	4.820	1,388,000	6,571,329	4.7344	2.086	2.086	2.104	2.033	2.139	3,127,152	2.1014	0.00%
2015-04-01	0	4.700	4.670	4.700	4.440	4.710	2,382,000	10,977,880	4.6087	2.086	2.073	2.086	1.971	2.091	5,366,625	2.0456	5.38%
2015-03-31	0	4.460	4.420	4.470	4.400	4.480	1,070,000	4,751,545	4.4407	1.980	1.962	1.984	1.953	1.988	2,410,701	1.9710	-0.45%
2015-03-30	0	4.480	4.440	4.490	4.200	4.490	1,461,000	6,293,605	4.3077	1.988	1.971	1.993	1.864	1.993	3,291,620	1.9120	4.92%
2015-03-27	0	4.270	4.260	4.280	4.200	4.370	1,834,000	7,847,250	4.2788	1.895	1.891	1.900	1.864	1.940	4,131,986	1.8991	-1.61%
2015-03-26	0	4.340	4.320	4.350	4.320	4.390	1,990,000	8,649,490	4.3465	1.926	1.917	1.931	1.917	1.949	4,483,452	1.9292	-0.23%
2015-03-25	0	4.350	4.320	4.350	4.320	4.480	995,170	4,360,714	4.3819	1.931	1.917	1.931	1.917	1.988	2,242,109	1.9449	-0.23%
2015-03-24	0	4.360	4.350	4.370	4.330	4.420	2,894,000	12,638,960	4.3673	1.935	1.931	1.940	1.922	1.962	6,520,157	1.9384	-0.91%
2015-03-23	0	4.400	4.400	4.430	4.390	4.470	1,363,000	6,012,170	4.4110	1.953	1.953	1.966	1.949	1.984	3,070,827	1.9578	-0.90%
2015-03-20	0	4.440	4.420	4.440	4.340	4.570	4,374,000	19,279,449	4.4077	1.971	1.962	1.971	1.926	2.028	9,854,584	1.9564	1.83%
2015-03-19	0	4.360	4.350	4.360	4.110	4.500	7,670,000	31,895,000	4.1584	1.935	1.931	1.935	1.824	1.997	17,280,442	1.8457	6.86%
2015-03-18	0	4.080	4.080	4.100	4.050	4.170	550,000	2,254,160	4.0985	1.811	1.811	1.820	1.798	1.851	1,239,145	1.8191	-0.97%
2015-03-17	0	4.120	4.120	4.150	4.110	4.330	853,000	3,587,285	4.2055	1.829	1.829	1.842	1.824	1.922	1,921,801	1.8666	-3.74%
2015-03-16	0	4.280	4.240	4.280	4.150	4.330	838,000	3,561,105	4.2495	1.900	1.882	1.900	1.842	1.922	1,888,007	1.8862	1.66%
2015-03-13	0	4.210	4.200	4.240	4.100	4.280	1,092,000	4,578,920	4.1932	1.869	1.864	1.882	1.820	1.900	2,460,266	1.8611	2.18%
2015-03-12	0	4.120	4.090	4.120	4.000	4.120	928,000	3,778,750	4.0719	1.829	1.815	1.829	1.775	1.829	2,090,776	1.8073	2.74%
2015-03-11	0	4.010	3.990	4.030	3.980	4.180	969,000	3,919,500	4.0449	1.780	1.771	1.789	1.767	1.855	2,183,148	1.7953	-2.43%
2015-03-10	0	4.110	4.080	4.110	4.080	4.200	647,000	2,654,485	4.1028	1.824	1.811	1.824	1.811	1.864	1,457,685	1.8210	-0.72%
2015-03-09	0	4.140	4.120	4.140	4.130	4.290	613,000	2,549,549	4.1591	1.838	1.829	1.838	1.833	1.904	1,381,084	1.8460	-2.82%
2015-03-06	0	4.260	4.230	4.260	4.230	4.450	853,000	3,689,470	4.3253	1.891	1.878	1.891	1.878	1.975	1,921,801	1.9198	-2.74%
2015-03-05	0	4.380	4.380	4.410	4.350	4.560	1,473,000	6,487,665	4.4044	1.944	1.944	1.957	1.931	2.024	3,318,656	1.9549	-0.90%
2015-03-04	0	4.420	4.400	4.450	4.370	4.530	990,000	4,374,190	4.4184	1.962	1.953	1.975	1.940	2.011	2,230,461	1.9611	0.45%
2015-03-03	0	4.400	4.390	4.430	4.280	4.650	1,039,000	4,649,620	4.4751	1.953	1.949	1.966	1.900	2.064	2,340,858	1.9863	-5.58%
2015-03-02	0	4.660	4.620	4.650	4.610	4.700	382,000	1,779,420	4.6582	2.068	2.051	2.064	2.046	2.086	860,643	2.0675	-1.48%
2015-02-27	0	4.730	4.720	4.780	4.650	4.780	1,042,000	4,920,536	4.7222	2.099	2.095	2.122	2.064	2.122	2,347,617	2.0960	0.85%
2015-02-26	0	4.690	4.680	4.690	4.620	4.800	608,000	2,849,650	4.6869	2.082	2.077	2.082	2.051	2.131	1,369,819	2.0803	-1.68%
2015-02-25	0	4.770	4.720	4.780	4.620	4.780	606,000	2,837,110	4.6817	2.117	2.095	2.122	2.051	2.122	1,365,313	2.0780	1.27%
2015-02-24	0	4.710	4.710	4.730	4.680	4.730	695,000	3,274,270	4.7112	2.091	2.091	2.099	2.077	2.099	1,565,829	2.0911	-0.42%
2015-02-23	0	4.730	4.690	4.720	4.650	4.740	194,000	913,500	4.7088	2.099	2.082	2.095	2.064	2.104	437,080	2.0900	1.50%
2015-02-18	0	4.660	4.660	4.700	4.610	4.700	145,000	676,460	4.6652	2.068	2.068	2.086	2.046	2.086	326,684	2.0707	0.00%
2015-02-17	0	4.660	4.660	4.670	4.620	4.770	224,000	1,050,810	4.6911	2.068	2.068	2.073	2.051	2.117	504,670	2.0822	-2.31%
2015-02-16	0	4.770	4.750	4.790	4.580	4.790	227,000	1,066,930	4.7001	2.117	2.108	2.126	2.033	2.126	511,429	2.0862	4.38%
2015-02-13	0	4.570	4.580	4.590	4.480	4.640	271,000	1,230,080	4.5390	2.028	2.033	2.037	1.988	2.059	610,561	2.0147	1.33%
2015-02-12	0	4.510	4.490	4.510	4.480	4.580	1,243,000	5,597,950	4.5036	2.002	1.993	2.002	1.988	2.033	2,800,468	1.9989	-0.88%
2015-02-11	0	4.550	4.540	4.560	4.520	4.600	645,000	2,938,950	4.5565	2.020	2.015	2.024	2.006	2.042	1,453,179	2.0224	-1.94%
2015-02-10	0	4.640	4.610	4.640	4.590	4.650	1,191,000	5,488,375	4.6082	2.059	2.046	2.059	2.037	2.064	2,683,313	2.0454	0.65%
2015-02-09	0	4.610	4.600	4.620	4.460	4.620	618,000	2,815,260	4.5554	2.046	2.042	2.051	1.980	2.051	1,392,349	2.0220	1.77%
2015-02-06	0	4.530	4.500	4.530	4.500	4.600	564,000	2,553,930	4.5282	2.011	1.997	2.011	1.997	2.042	1,270,687	2.0099	-0.22%
2015-02-05	0	4.540	4.530	4.540	4.480	4.560	1,582,000	7,158,184	4.5248	2.015	2.011	2.015	1.988	2.024	3,564,232	2.0083	-1.09%
2015-02-04	0	4.590	4.580	4.600	4.520	4.680	1,678,000	7,662,600	4.5665	2.037	2.033	2.042	2.006	2.077	3,780,519	2.0269	1.10%
2015-02-03	0	4.540	4.530	4.540	4.310	4.580	2,374,000	10,591,895	4.4616	2.015	2.011	2.015	1.913	2.033	5,348,601	1.9803	5.58%
2015-02-02	0	4.300	4.300	4.310	4.260	4.510	1,271,000	5,559,250	4.3739	1.909	1.909	1.913	1.891	2.002	2,863,552	1.9414	-4.44%
2015-01-30	0	4.500	4.480	4.500	4.480	4.670	1,552,000	7,093,190	4.5704	1.997	1.988	1.997	1.988	2.073	3,496,642	2.0286	-3.23%
2015-01-29	0	4.650	4.650	4.660	4.650	4.760	1,205,000	5,700,736	4.7309	2.064	2.064	2.068	2.064	2.113	2,714,854	2.0998	-2.52%
2015-01-28	0	4.770	4.750	4.780	4.750	4.850	1,703,000	8,089,519	4.7502	2.117	2.108	2.122	2.108	2.153	3,836,844	2.1084	1.27%
2015-01-27	0	4.710	4.690	4.720	4.700	4.750	882,000	4,160,080	4.7166	2.091	2.082	2.095	2.086	2.108	1,987,138	2.0935	-1.46%
2015-01-26	0	4.780	4.750	4.780	4.670	4.810	1,860,000	8,867,925	4.7677	2.122	2.108	2.122	2.073	2.135	4,190,564	2.1162	0.63%
2015-01-23	0	4.750	4.740	4.750	4.700	4.830	1,046,000	4,974,730	4.7560	2.108	2.104	2.108	2.086	2.144	2,356,629	2.1110	-1.25%
2015-01-22	0	4.810	4.790	4.810	4.650	4.820	1,515,000	7,199,960	4.7524	2.135	2.126	2.135	2.064	2.139	3,413,282	2.1094	2.34%
2015-01-21	0	4.700	4.690	4.700	4.680	4.980	3,026,000	14,453,400	4.7764	2.086	2.082	2.086	2.077	2.210	6,817,551	2.1200	-5.81%
2015-01-20	0	4.990	4.990	5.010	4.950	5.040	2,593,000	12,941,639	4.9910	2.215	2.215	2.224	2.197	2.237	5,842,006	2.2153	-0.20%
2015-01-19	0	5.000	4.980	5.000	4.980	5.110	959,000	4,830,940	5.0375	2.219	2.210	2.219	2.210	2.268	2,160,619	2.2359	-2.72%
2015-01-16	0	5.140	5.120	5.140	5.100	5.230	467,000	2,395,650	5.1299	2.281	2.273	2.281	2.264	2.321	1,052,147	2.2769	-0.96%
2015-01-15	0	5.190	5.160	5.190	5.150	5.190	7,978,000	41,200,690	5.1643	2.304	2.290	2.304	2.286	2.304	17,974,364	2.2922	0.39%
2015-01-14	0	5.170	5.150	5.170	5.100	5.210	2,074,000	10,708,785	5.1633	2.295	2.286	2.295	2.264	2.312	4,672,704	2.2918	1.17%
2015-01-13	0	5.110	5.090	5.100	5.080	5.350	3,352,000	17,448,520	5.2054	2.268	2.259	2.264	2.255	2.375	7,552,026	2.3104	-3.04%
2015-01-12	0	5.270	5.260	5.300	5.250	5.520	2,076,000	11,182,710	5.3867	2.339	2.335	2.352	2.330	2.450	4,677,210	2.3909	-4.70%
2015-01-09	0	5.530	5.530	5.540	5.530	6.270	1,028,000	5,823,077	5.6645	2.455	2.455	2.459	2.455	2.783	2,316,075	2.5142	-5.63%
2015-01-08	0	5.860	5.850	5.870	5.680	6.000	401,000	2,355,910	5.8751	2.601	2.597	2.605	2.521	2.663	903,449	2.6077	-2.17%
2015-01-07	0	5.990	5.930	5.990	5.790	6.000	609,000	3,628,880	5.9588	2.659	2.632	2.659	2.570	2.663	1,372,072	2.6448	1.53%
2015-01-06	0	5.900	5.840	5.900	5.750	5.980	493,000	2,887,655	5.8573	2.619	2.592	2.619	2.552	2.654	1,110,725	2.5998	1.72%
2015-01-05	0	5.800	5.790	5.800	5.760	5.910	288,000	1,681,315	5.8379	2.574	2.570	2.574	2.557	2.623	648,861	2.5912	-1.69%
2015-01-02	0	5.900	5.850	5.900	5.680	5.960	571,000	3,312,176	5.8007	2.619	2.597	2.619	2.521	2.645	1,286,458	2.5746	-0.17%
2014-12-31	0	5.910	5.840	5.910	5.770	5.940	751,000	4,409,880	5.8720	2.623	2.592	2.623	2.561	2.636	1,691,996	2.6063	0.85%
2014-12-30	0	5.860	5.850	5.860	5.590	5.900	360,700	2,091,580	5.7987	2.601	2.597	2.601	2.481	2.619	812,654	2.5738	1.21%
2014-12-29	0	5.790	5.760	5.790	5.720	5.870	163,800	952,050	5.8123	2.570	2.557	2.570	2.539	2.605	369,040	2.5798	1.58%
2014-12-24	0	5.700	5.700	5.740	5.700	5.780	13,000	74,290	5.7146	2.530	2.530	2.548	2.530	2.565	29,289	2.5365	-1.38%
2014-12-23	0	5.780	5.750	5.800	5.690	5.830	482,000	2,781,695	5.7712	2.565	2.552	2.574	2.526	2.588	1,085,942	2.5616	0.35%
2014-12-22	0	5.760	5.720	5.760	5.590	5.960	656,000	3,743,380	5.7064	2.557	2.539	2.557	2.481	2.645	1,477,962	2.5328	-4.16%
2014-12-19	0	6.010	5.980	6.040	5.810	6.030	1,184,000	6,975,885	5.8918	2.668	2.654	2.681	2.579	2.676	2,667,542	2.6151	2.91%
2014-12-18	0	5.840	5.780	5.840	5.740	5.970	1,416,000	8,242,080	5.8207	2.592	2.565	2.592	2.548	2.650	3,190,236	2.5835	-1.02%
2014-12-17	0	5.900	5.850	5.900	5.850	6.000	677,000	3,996,765	5.9036	2.619	2.597	2.619	2.597	2.663	1,525,275	2.6204	-1.67%
2014-12-16	0	6.000	5.960	6.000	5.890	6.050	1,116,400	6,690,381	5.9928	2.663	2.645	2.663	2.614	2.685	2,515,239	2.6599	-0.33%
2014-12-15	0	6.020	6.000	6.040	5.880	6.070	678,000	4,070,530	6.0037	2.672	2.663	2.681	2.610	2.694	1,527,528	2.6648	0.33%
2014-12-12	0	6.000	6.000	6.030	5.900	6.070	712,400	4,282,872	6.0119	2.663	2.663	2.676	2.619	2.694	1,605,031	2.6684	1.69%
2014-12-11	0	5.900	5.860	5.900	5.860	6.090	1,027,000	6,107,845	5.9473	2.619	2.601	2.619	2.601	2.703	2,313,822	2.6397	-1.50%
2014-12-10	0	5.990	5.980	6.040	5.780	6.120	1,464,000	8,800,710	6.0114	2.659	2.654	2.681	2.565	2.716	3,298,379	2.6682	3.63%
2014-12-09	0	5.780	5.760	5.800	5.700	6.050	1,611,000	9,378,740	5.8217	2.565	2.557	2.574	2.530	2.685	3,629,569	2.5840	0.00%
2014-12-08	0	5.780	5.770	5.800	5.750	5.970	919,000	5,352,355	5.8241	2.565	2.561	2.574	2.552	2.650	2,070,499	2.5851	-3.67%
2014-12-05	0	6.000	5.960	6.020	5.870	6.040	644,000	3,844,630	5.9699	2.663	2.645	2.672	2.605	2.681	1,450,926	2.6498	0.67%
2014-12-04	0	5.960	5.950	5.960	5.800	6.100	946,000	5,626,170	5.9473	2.645	2.641	2.645	2.574	2.708	2,131,330	2.6397	2.41%
2014-12-03	0	5.820	5.800	5.820	5.620	5.890	2,270,000	12,961,390	5.7099	2.583	2.574	2.583	2.494	2.614	5,114,290	2.5343	3.74%
2014-12-02	0	5.610	5.600	5.620	5.580	5.680	1,728,000	9,712,780	5.6208	2.490	2.486	2.494	2.477	2.521	3,893,169	2.4948	-1.41%
2014-12-01	0	5.690	5.660	5.690	5.550	5.830	2,202,000	12,410,568	5.6360	2.526	2.512	2.526	2.463	2.588	4,961,087	2.5016	1.43%
2014-11-28	0	5.610	5.610	5.620	5.550	5.690	209,000	1,169,740	5.5968	2.490	2.490	2.494	2.463	2.526	470,875	2.4842	0.18%
2014-11-27	0	5.600	5.620	5.640	5.600	5.690	789,000	4,441,880	5.6298	2.486	2.494	2.503	2.486	2.526	1,777,610	2.4988	-1.93%
2014-11-26	0	5.710	5.670	5.710	5.600	5.720	583,559	3,313,551	5.6782	2.534	2.517	2.534	2.486	2.539	1,314,753	2.5203	-0.17%
2014-11-25	0	5.720	5.680	5.740	5.500	5.750	786,000	4,431,340	5.6378	2.539	2.521	2.548	2.441	2.552	1,770,851	2.5024	3.81%
2014-11-24	0	5.510	5.490	5.500	5.380	5.520	461,000	2,520,340	5.4671	2.446	2.437	2.441	2.388	2.450	1,038,629	2.4266	1.47%
2014-11-21	0	5.430	5.410	5.430	5.320	5.440	188,000	1,010,750	5.3763	2.410	2.401	2.410	2.361	2.415	423,562	2.3863	1.12%
2014-11-20	0	5.370	5.370	5.380	5.310	5.390	233,000	1,249,180	5.3613	2.383	2.383	2.388	2.357	2.392	524,947	2.3796	0.94%
2014-11-19	0	5.320	5.290	5.320	5.250	5.320	367,000	1,941,780	5.2910	2.361	2.348	2.361	2.330	2.361	826,848	2.3484	1.33%
2014-11-18	0	5.250	5.260	5.270	5.210	5.350	783,000	4,119,255	5.2609	2.330	2.335	2.339	2.312	2.375	1,764,092	2.3351	-1.32%
2014-11-17	0	5.320	5.280	5.320	5.210	5.320	745,000	3,927,380	5.2717	2.361	2.344	2.361	2.312	2.361	1,678,478	2.3398	1.92%
2014-11-14	0	5.220	5.220	5.250	5.200	5.400	1,339,000	7,030,107	5.2503	2.317	2.317	2.330	2.308	2.397	3,016,755	2.3304	-0.38%
2014-11-13	0	5.240	5.240	5.250	5.210	5.330	709,000	3,729,493	5.2602	2.326	2.326	2.330	2.312	2.366	1,597,371	2.3348	-1.32%
2014-11-12	0	5.310	5.310	5.320	5.280	5.450	1,017,000	5,427,255	5.3365	2.357	2.357	2.361	2.344	2.419	2,291,292	2.3686	-1.48%
2014-11-11	0	5.390	5.370	5.420	5.380	5.500	1,110,000	6,010,868	5.4152	2.392	2.383	2.406	2.388	2.441	2,500,820	2.4036	-1.28%
2014-11-10	0	5.460	5.450	5.460	5.450	5.550	2,250,000	12,287,245	5.4610	2.423	2.419	2.423	2.419	2.463	5,069,230	2.4239	-0.91%
2014-11-07	0	5.510	5.500	5.510	5.410	5.510	602,000	3,298,750	5.4797	2.446	2.441	2.446	2.401	2.446	1,356,301	2.4322	0.18%
2014-11-06	0	5.500	5.490	5.500	5.420	5.520	216,000	1,185,060	5.4864	2.441	2.437	2.441	2.406	2.450	486,646	2.4352	-0.18%
2014-11-05	0	5.510	5.490	5.510	5.450	5.540	2,113,000	11,618,420	5.4985	2.446	2.437	2.446	2.419	2.459	4,760,570	2.4406	-0.18%
2014-11-04	0	5.520	5.510	5.530	5.430	5.530	837,000	4,603,685	5.5002	2.450	2.446	2.455	2.410	2.455	1,885,754	2.4413	2.03%
2014-11-03	0	5.410	5.410	5.420	5.330	5.450	1,374,000	7,439,210	5.4143	2.401	2.401	2.406	2.366	2.419	3,095,610	2.4031	1.31%
2014-10-31	0	5.340	5.340	5.350	5.310	5.400	1,196,400	6,401,490	5.3506	2.370	2.370	2.375	2.357	2.397	2,695,479	2.3749	0.95%
2014-10-30	0	5.290	5.250	5.290	5.230	5.570	1,961,000	10,421,950	5.3146	2.348	2.330	2.348	2.321	2.472	4,418,116	2.3589	-5.03%
2014-10-29	0	5.570	5.540	5.580	5.530	5.660	755,000	4,228,600	5.6008	2.472	2.459	2.477	2.455	2.512	1,701,008	2.4859	-0.54%
2014-10-28	0	5.600	5.590	5.610	5.500	5.740	681,600	3,838,478	5.6316	2.486	2.481	2.490	2.441	2.548	1,535,639	2.4996	-1.93%
2014-10-27	0	5.710	5.710	5.720	5.680	5.810	278,000	1,597,287	5.7456	2.534	2.534	2.539	2.521	2.579	626,332	2.5502	-1.21%
2014-10-24	0	5.780	5.750	5.780	5.730	5.840	212,000	1,226,630	5.7860	2.565	2.552	2.565	2.543	2.592	477,634	2.5681	-0.17%
2014-10-23	0	5.790	5.780	5.810	5.660	5.810	181,000	1,039,280	5.7419	2.570	2.565	2.579	2.512	2.579	407,791	2.5486	1.58%
2014-10-22	0	5.700	5.670	5.710	5.650	5.740	549,000	3,116,210	5.6762	2.530	2.517	2.534	2.508	2.548	1,236,892	2.5194	-0.18%
2014-10-21	0	5.710	5.710	5.750	5.700	5.890	348,000	1,992,450	5.7254	2.534	2.534	2.552	2.530	2.614	784,041	2.5413	-1.38%
2014-10-20	0	5.790	5.770	5.830	5.700	5.870	505,000	2,919,660	5.7815	2.570	2.561	2.588	2.530	2.605	1,137,761	2.5661	-0.17%
2014-10-17	0	5.800	5.770	5.820	5.660	5.850	381,000	2,177,795	5.7160	2.574	2.561	2.583	2.512	2.597	858,390	2.5371	1.05%
2014-10-16	0	5.740	5.740	5.790	5.740	5.940	916,600	5,313,594	5.7971	2.548	2.548	2.570	2.548	2.636	2,065,092	2.5731	-1.03%
2014-10-15	0	5.800	5.800	5.850	5.800	5.930	350,000	2,046,440	5.8470	2.574	2.574	2.597	2.574	2.632	788,547	2.5952	0.35%
2014-10-14	0	5.780	5.770	5.780	5.710	5.930	611,400	3,552,766	5.8109	2.565	2.561	2.565	2.534	2.632	1,377,479	2.5792	-1.87%
2014-10-13	0	5.890	5.850	5.920	5.770	6.020	568,000	3,317,945	5.8415	2.614	2.597	2.628	2.561	2.672	1,279,699	2.5928	-1.51%
2014-10-10	0	5.980	5.980	6.010	5.970	6.050	210,000	1,257,305	5.9872	2.654	2.654	2.668	2.650	2.685	473,128	2.6574	-1.16%
2014-10-09	0	6.050	6.030	6.070	5.980	6.070	670,000	4,056,474	6.0544	2.685	2.676	2.694	2.654	2.694	1,509,504	2.6873	-0.33%
2014-10-08	0	6.070	6.060	6.080	5.910	6.100	647,700	3,906,088	6.0307	2.694	2.690	2.699	2.623	2.708	1,459,262	2.6768	1.68%
2014-10-07	0	5.970	5.940	5.990	5.920	6.090	1,680,000	10,086,482	6.0039	2.650	2.636	2.659	2.628	2.703	3,785,025	2.6648	-1.65%
2014-10-06	0	6.070	6.070	6.080	6.010	6.090	907,000	5,497,240	6.0609	2.694	2.694	2.699	2.668	2.703	2,043,463	2.6902	1.17%
2014-10-03	0	6.000	6.000	6.010	5.810	6.060	788,000	4,670,550	5.9271	2.663	2.663	2.668	2.579	2.690	1,775,357	2.6308	-2.12%
2014-09-30	0	6.130	6.100	6.160	5.940	6.170	1,258,000	7,658,790	6.0881	2.721	2.708	2.734	2.636	2.739	2,834,263	2.7022	-0.16%
2014-09-29	0	6.140	6.130	6.150	6.000	6.320	1,970,000	12,121,850	6.1532	2.725	2.721	2.730	2.663	2.805	4,438,393	2.7311	-3.31%
2014-09-26	0	6.350	6.350	6.360	6.290	6.450	890,000	5,665,420	6.3656	2.818	2.818	2.823	2.792	2.863	2,005,162	2.8254	-1.55%
2014-09-25	0	6.450	6.420	6.460	6.360	6.500	1,071,000	6,900,464	6.4430	2.863	2.850	2.867	2.823	2.885	2,412,954	2.8598	-0.77%
2014-09-24	0	6.500	6.490	6.540	6.390	6.580	2,244,000	14,565,020	6.4907	2.885	2.881	2.903	2.836	2.921	5,055,712	2.8809	1.56%
2014-09-23	0	6.400	6.400	6.420	6.330	6.500	3,312,000	21,200,120	6.4010	2.841	2.841	2.850	2.810	2.885	7,461,907	2.8411	0.95%
2014-09-22	0	6.340	6.330	6.350	6.230	6.350	423,000	2,666,510	6.3038	2.814	2.810	2.818	2.765	2.818	953,015	2.7980	0.79%
2014-09-19	0	6.290	6.250	6.290	6.180	6.290	340,000	2,121,925	6.2410	2.792	2.774	2.792	2.743	2.792	766,017	2.7701	1.29%
2014-09-18	0	6.210	6.210	6.230	6.210	6.260	2,473,000	15,375,140	6.2172	2.756	2.756	2.765	2.756	2.779	5,571,647	2.7595	-0.80%
2014-09-17	0	6.260	6.220	6.260	6.150	6.260	835,000	5,177,410	6.2005	2.779	2.761	2.779	2.730	2.779	1,881,248	2.7521	0.48%
2014-09-16	0	6.230	6.210	6.240	6.190	6.250	364,000	2,262,105	6.2146	2.765	2.756	2.770	2.747	2.774	820,089	2.7584	0.16%
2014-09-15	0	6.220	6.210	6.220	6.150	6.240	1,226,000	7,614,110	6.2105	2.761	2.756	2.761	2.730	2.770	2,762,167	2.7566	0.11%
2014-09-12	0	6.260	6.190	6.260	6.180	6.260	1,511,000	9,389,370	6.2140	2.758	2.727	2.758	2.722	2.758	3,430,022	2.7374	0.32%
2014-09-11	0	6.240	6.210	6.280	6.170	6.280	1,253,000	7,788,695	6.2160	2.749	2.736	2.766	2.718	2.766	2,844,353	2.7383	-0.48%
2014-09-10	0	6.270	6.240	6.270	6.020	6.270	4,425,010	27,301,790	6.1699	2.762	2.749	2.762	2.652	2.762	10,044,926	2.7180	3.98%
2014-09-08	0	6.030	6.030	6.050	5.980	6.260	1,327,000	8,084,070	6.0920	2.656	2.656	2.665	2.634	2.758	3,012,336	2.6837	-2.90%
2014-09-05	0	6.210	6.190	6.210	6.200	6.270	2,088,000	12,957,838	6.2059	2.736	2.727	2.736	2.731	2.762	4,739,832	2.7338	0.49%
2014-09-04	0	6.180	6.170	6.180	6.140	6.300	1,877,000	11,596,380	6.1781	2.722	2.718	2.722	2.705	2.775	4,260,855	2.7216	-1.44%
2014-09-03	0	6.270	6.260	6.270	6.250	6.320	2,644,000	16,647,275	6.2962	2.762	2.758	2.762	2.753	2.784	6,001,971	2.7736	-0.48%
2014-09-02	0	6.300	6.300	6.310	6.190	6.340	542,000	3,417,290	6.3050	2.775	2.775	2.780	2.727	2.793	1,230,359	2.7775	-0.63%
2014-09-01	0	6.340	6.330	6.340	6.300	6.360	1,046,000	6,625,760	6.3344	2.793	2.789	2.793	2.775	2.802	2,374,456	2.7904	-0.94%
2014-08-29	0	6.400	6.360	6.390	6.280	6.420	753,000	4,785,210	6.3549	2.819	2.802	2.815	2.766	2.828	1,709,336	2.7995	0.79%
2014-08-28	0	6.350	6.320	6.350	6.210	6.390	1,744,000	11,089,490	6.3587	2.797	2.784	2.797	2.736	2.815	3,958,940	2.8011	-0.16%
2014-08-27	0	6.360	6.360	6.380	6.200	6.420	1,930,000	12,287,960	6.3668	2.802	2.802	2.811	2.731	2.828	4,381,167	2.8047	2.58%
2014-08-26	0	6.200	6.170	6.230	6.100	6.250	489,000	3,029,670	6.1956	2.731	2.718	2.744	2.687	2.753	1,110,047	2.7293	1.81%
2014-08-25	0	6.090	6.080	6.090	6.080	6.400	414,000	2,557,610	6.1778	2.683	2.678	2.683	2.678	2.819	939,794	2.7215	-3.94%
2014-08-22	0	6.340	6.290	6.340	6.240	6.340	1,406,000	8,794,490	6.2550	2.793	2.771	2.793	2.749	2.793	3,191,669	2.7555	1.12%
2014-08-21	0	6.270	6.240	6.270	6.250	6.360	1,538,000	9,683,122	6.2959	2.762	2.749	2.762	2.753	2.802	3,491,313	2.7735	-0.95%
2014-08-20	0	6.330	6.320	6.350	6.290	6.490	2,676,000	17,025,168	6.3622	2.789	2.784	2.797	2.771	2.859	6,074,613	2.8027	-0.16%
2014-08-19	0	6.340	6.340	6.370	6.190	6.440	1,518,000	9,597,351	6.3224	2.793	2.793	2.806	2.727	2.837	3,445,913	2.7851	3.43%
2014-08-18	0	6.130	6.130	6.140	6.070	6.250	495,000	3,038,480	6.1383	2.700	2.700	2.705	2.674	2.753	1,123,667	2.7041	-1.13%
2014-08-15	0	6.200	6.190	6.200	6.150	6.270	704,000	4,362,540	6.1968	2.731	2.727	2.731	2.709	2.762	1,598,104	2.7298	-0.64%
2014-08-14	0	6.240	6.240	6.250	6.080	6.260	1,442,000	8,934,780	6.1961	2.749	2.749	2.753	2.678	2.758	3,273,390	2.7295	2.30%
2014-08-13	0	6.100	6.080	6.110	6.000	6.140	903,000	5,490,670	6.0805	2.687	2.678	2.692	2.643	2.705	2,049,841	2.6786	0.66%
2014-08-12	0	6.060	6.050	6.070	5.970	6.280	918,000	5,587,760	6.0869	2.670	2.665	2.674	2.630	2.766	2,083,892	2.6814	-0.66%
2014-08-11	0	6.100	6.100	6.110	5.950	6.270	1,376,000	8,410,015	6.1119	2.687	2.687	2.692	2.621	2.762	3,123,568	2.6924	-3.02%
2014-08-08	0	6.290	6.240	6.290	6.220	6.360	792,000	4,981,279	6.2895	2.771	2.749	2.771	2.740	2.802	1,797,867	2.7707	-0.79%
2014-08-07	0	6.340	6.340	6.360	6.300	6.390	1,392,000	8,862,385	6.3667	2.793	2.793	2.802	2.775	2.815	3,159,888	2.8047	0.00%
2014-08-06	0	6.340	6.340	6.380	6.310	6.380	825,000	5,222,379	6.3302	2.793	2.793	2.811	2.780	2.811	1,872,779	2.7886	-0.47%
2014-08-05	0	6.370	6.340	6.370	6.290	6.380	788,800	4,986,609	6.3218	2.806	2.793	2.806	2.771	2.811	1,790,603	2.7849	1.11%
2014-08-04	0	6.300	6.300	6.330	6.290	6.400	1,573,000	10,012,565	6.3653	2.775	2.775	2.789	2.771	2.819	3,570,764	2.8040	-1.56%
2014-08-01	0	6.400	6.380	6.400	6.300	6.430	541,000	3,451,450	6.3798	2.819	2.811	2.819	2.775	2.833	1,228,089	2.8104	-0.47%
2014-07-31	0	6.430	6.370	6.440	6.250	6.510	996,000	6,325,920	6.3513	2.833	2.806	2.837	2.753	2.868	2,260,954	2.7979	-1.68%
2014-07-30	0	6.540	6.500	6.550	6.380	6.660	2,896,000	18,949,780	6.5434	2.881	2.863	2.885	2.811	2.934	6,574,020	2.8825	0.62%
2014-07-29	0	6.500	6.500	6.510	6.120	6.510	1,960,000	12,514,205	6.3848	2.863	2.863	2.868	2.696	2.868	4,449,268	2.8126	4.67%
2014-07-28	0	6.210	6.200	6.230	6.010	6.230	1,567,000	9,650,880	6.1588	2.736	2.731	2.744	2.648	2.744	3,557,144	2.7131	2.81%
2014-07-25	0	6.040	6.040	6.050	5.800	6.040	633,000	3,747,850	5.9208	2.661	2.661	2.665	2.555	2.661	1,436,932	2.6082	2.90%
2014-07-24	0	5.870	5.830	5.870	5.800	5.940	1,073,000	6,245,985	5.8210	2.586	2.568	2.586	2.555	2.617	2,435,747	2.5643	-0.34%
2014-07-23	0	5.890	5.890	5.930	5.750	5.960	1,823,000	10,746,450	5.8949	2.595	2.595	2.612	2.533	2.626	4,138,273	2.5968	-0.84%
2014-07-22	0	5.940	5.940	5.950	5.910	5.960	389,000	2,311,400	5.9419	2.617	2.617	2.621	2.603	2.626	883,043	2.6175	0.00%
2014-07-21	0	5.940	5.930	5.940	5.920	5.980	355,000	2,111,030	5.9466	2.617	2.612	2.617	2.608	2.634	805,862	2.6196	-0.67%
2014-07-18	0	5.980	5.970	5.990	5.960	6.020	459,000	2,748,950	5.9890	2.634	2.630	2.639	2.626	2.652	1,041,946	2.6383	-0.99%
2014-07-17	0	6.040	6.040	6.060	6.000	6.070	1,718,000	10,373,050	6.0379	2.661	2.661	2.670	2.643	2.674	3,899,919	2.6598	-0.33%
2014-07-16	0	6.060	6.050	6.060	5.850	6.060	2,010,000	12,011,619	5.9759	2.670	2.665	2.670	2.577	2.670	4,562,770	2.6325	3.06%
2014-07-15	0	5.880	5.890	5.900	5.690	5.900	988,000	5,704,250	5.7735	2.590	2.595	2.599	2.507	2.599	2,242,794	2.5434	2.44%
2014-07-14	0	5.740	5.710	5.740	5.660	5.760	585,000	3,337,920	5.7058	2.529	2.515	2.529	2.493	2.537	1,327,970	2.5136	0.53%
2014-07-11	0	5.710	5.670	5.710	5.630	5.720	448,000	2,538,700	5.6667	2.515	2.498	2.515	2.480	2.520	1,016,975	2.4963	0.88%
2014-07-10	0	5.660	5.640	5.660	5.600	5.750	1,569,000	8,924,292	5.6879	2.493	2.485	2.493	2.467	2.533	3,561,684	2.5056	0.00%
2014-07-09	0	5.660	5.660	5.680	5.630	5.830	1,660,000	9,441,620	5.6877	2.493	2.493	2.502	2.480	2.568	3,768,257	2.5056	-2.41%
2014-07-08	0	5.800	5.780	5.800	5.770	6.060	2,145,600	12,523,822	5.8370	2.555	2.546	2.555	2.542	2.670	4,870,586	2.5713	-3.33%
2014-07-07	0	6.000	5.960	6.010	5.910	6.090	1,419,000	8,490,060	5.9831	2.643	2.626	2.648	2.603	2.683	3,221,179	2.6357	0.33%
2014-07-04	0	5.980	5.970	5.980	5.970	6.120	9,092,000	54,532,030	5.9978	2.634	2.630	2.634	2.630	2.696	20,639,154	2.6422	-0.33%
2014-07-03	0	6.000	5.990	6.020	5.980	6.090	3,315,000	19,946,164	6.0169	2.643	2.639	2.652	2.634	2.683	7,525,165	2.6506	-0.17%
2014-07-02	0	6.010	5.990	6.010	5.860	6.130	7,257,000	43,726,385	6.0254	2.648	2.639	2.648	2.581	2.700	16,473,641	2.6543	-0.17%
2014-06-30	0	6.020	5.960	6.020	5.890	6.050	812,000	4,840,855	5.9616	2.652	2.626	2.652	2.595	2.665	1,843,268	2.6262	0.84%
2014-06-27	0	5.970	5.960	5.970	5.850	6.110	1,473,000	8,723,380	5.9222	2.630	2.626	2.630	2.577	2.692	3,343,761	2.6089	1.70%
2014-06-26	0	5.870	5.870	5.880	5.860	5.950	11,025,000	64,989,490	5.8947	2.586	2.586	2.590	2.581	2.621	25,027,131	2.5968	-0.51%
2014-06-25	0	5.900	5.890	5.900	5.890	5.950	143,000	845,665	5.9137	2.599	2.595	2.599	2.595	2.621	324,615	2.6051	-0.51%
2014-06-24	0	5.930	5.920	5.940	5.900	6.020	1,379,000	8,265,435	5.9938	2.612	2.608	2.617	2.599	2.652	3,130,378	2.6404	-1.66%
2014-06-23	0	6.030	6.030	6.060	6.020	6.140	542,000	3,287,865	6.0662	2.656	2.656	2.670	2.652	2.705	1,230,359	2.6723	-1.31%
2014-06-20	0	6.110	6.080	6.100	6.070	6.250	919,000	5,627,540	6.1235	2.692	2.678	2.687	2.674	2.753	2,086,162	2.6976	0.83%
2014-06-19	0	6.060	6.030	6.070	6.000	6.100	353,000	2,132,700	6.0416	2.670	2.656	2.674	2.643	2.687	801,322	2.6615	0.66%
2014-06-18	0	6.020	6.010	6.020	6.000	6.060	5,405,000	32,438,170	6.0015	2.652	2.648	2.652	2.643	2.670	12,269,537	2.6438	-0.33%
2014-06-17	0	6.040	6.040	6.050	5.860	6.130	1,468,000	8,847,420	6.0269	2.661	2.661	2.665	2.581	2.700	3,332,411	2.6550	2.90%
2014-06-16	0	5.870	5.870	5.880	5.850	5.900	515,400	3,027,205	5.8735	2.586	2.586	2.590	2.577	2.599	1,169,976	2.5874	-0.34%
2014-06-13	0	5.890	5.870	5.890	5.800	5.910	642,000	3,758,590	5.8545	2.595	2.586	2.595	2.555	2.603	1,457,362	2.5790	0.00%
2014-06-12	0	5.890	5.880	5.890	5.800	5.910	811,000	4,750,240	5.8573	2.595	2.590	2.595	2.555	2.603	1,840,998	2.5803	-0.34%
2014-06-11	0	5.910	5.900	5.910	5.850	6.150	1,067,000	6,397,400	5.9957	2.603	2.599	2.603	2.577	2.709	2,422,127	2.6412	-3.43%
2014-06-10	0	6.120	6.120	6.130	6.060	6.200	582,000	3,570,950	6.1357	2.696	2.696	2.700	2.670	2.731	1,321,160	2.7029	-0.65%
2014-06-09	0	6.160	6.150	6.160	6.130	6.200	255,000	1,569,480	6.1548	2.714	2.709	2.714	2.700	2.731	578,859	2.7113	0.49%
2014-06-06	0	6.130	6.130	6.140	6.130	6.280	603,000	3,716,370	6.1631	2.700	2.700	2.705	2.700	2.766	1,368,831	2.7150	-1.13%
2014-06-05	0	6.200	6.190	6.200	6.120	6.290	585,000	3,620,785	6.1894	2.731	2.727	2.731	2.696	2.771	1,327,970	2.7266	-0.64%
2014-06-04	0	6.240	6.210	6.260	6.110	6.290	648,000	4,008,560	6.1860	2.749	2.736	2.758	2.692	2.771	1,470,982	2.7251	1.96%
2014-06-03	0	6.120	6.110	6.120	6.100	6.390	1,287,000	7,938,408	6.1681	2.696	2.692	2.696	2.687	2.815	2,921,535	2.7172	-1.29%
2014-05-30	0	6.200	6.200	6.220	6.080	6.300	888,000	5,498,690	6.1922	2.731	2.731	2.740	2.678	2.775	2,015,791	2.7278	1.97%
2014-05-29	0	6.080	6.080	6.120	6.040	6.280	598,200	3,664,098	6.1252	2.678	2.678	2.696	2.661	2.766	1,357,935	2.6983	-2.72%
2014-05-28	0	6.250	6.210	6.250	6.100	6.320	943,900	5,880,224	6.2297	2.753	2.736	2.753	2.687	2.784	2,142,686	2.7443	0.64%
2014-05-27	0	6.210	6.190	6.210	6.100	6.400	794,000	4,961,660	6.2489	2.736	2.727	2.736	2.687	2.819	1,802,407	2.7528	-1.11%
2014-05-26	0	6.280	6.270	6.280	6.270	6.650	678,000	4,322,110	6.3748	2.766	2.762	2.766	2.762	2.929	1,539,083	2.8082	-3.38%
2014-05-23	0	6.500	6.480	6.510	6.500	6.620	266,000	1,731,815	6.5106	2.863	2.855	2.868	2.863	2.916	603,829	2.8681	-0.46%
2014-05-22	0	6.530	6.530	6.540	6.500	6.620	219,000	1,434,110	6.5484	2.877	2.877	2.881	2.863	2.916	497,138	2.8847	0.46%
2014-05-21	0	6.500	6.510	6.530	6.400	6.630	810,000	5,264,785	6.4997	2.863	2.868	2.877	2.819	2.921	1,838,728	2.8633	-1.66%
2014-05-20	0	6.610	6.590	6.620	6.500	6.770	1,092,000	7,215,450	6.6076	2.912	2.903	2.916	2.863	2.982	2,478,878	2.9108	-2.36%
2014-05-19	0	6.770	6.760	6.780	6.660	6.790	692,200	4,668,755	6.7448	2.982	2.978	2.987	2.934	2.991	1,571,318	2.9712	2.21%
2014-05-16	0	6.750	6.730	6.750	6.600	6.840	185,000	1,244,030	6.7245	2.918	2.909	2.918	2.853	2.957	427,951	2.9069	2.74%
2014-05-15	0	6.570	6.580	6.600	6.550	6.710	1,410,000	9,333,600	6.6196	2.840	2.844	2.853	2.832	2.901	3,261,682	2.8616	-2.52%
2014-05-14	0	6.740	6.690	6.740	6.620	6.770	433,000	2,905,340	6.7098	2.914	2.892	2.914	2.862	2.927	1,001,637	2.9006	0.75%
2014-05-13	0	6.690	6.670	6.690	6.590	6.770	597,400	3,993,830	6.6854	2.892	2.883	2.892	2.849	2.927	1,381,935	2.8900	1.21%
2014-05-12	0	6.610	6.600	6.620	6.560	6.650	470,200	3,107,545	6.6090	2.857	2.853	2.862	2.836	2.875	1,087,690	2.8570	0.92%
2014-05-09	0	6.550	6.550	6.560	6.520	6.610	443,000	2,903,778	6.5548	2.832	2.832	2.836	2.819	2.857	1,024,770	2.8336	-0.30%
2014-05-08	0	6.570	6.560	6.570	6.520	6.780	625,600	4,117,360	6.5815	2.840	2.836	2.840	2.819	2.931	1,447,169	2.8451	-2.09%
2014-05-07	0	6.710	6.710	6.720	6.660	6.730	730,000	4,883,130	6.6892	2.901	2.901	2.905	2.879	2.909	1,688,672	2.8917	-1.47%
2014-05-05	0	6.810	6.810	6.820	6.610	6.860	332,000	2,241,015	6.7500	2.944	2.944	2.948	2.857	2.966	767,999	2.9180	1.64%
2014-05-02	0	6.700	6.700	6.710	6.560	6.730	443,050	2,961,078	6.6834	2.896	2.896	2.901	2.836	2.909	1,024,885	2.8892	2.60%
2014-04-30	0	6.530	6.520	6.560	6.510	6.670	809,600	5,293,534	6.5385	2.823	2.819	2.836	2.814	2.883	1,872,807	2.8265	-0.61%
2014-04-29	0	6.570	6.560	6.600	6.470	6.840	2,301,000	15,464,115	6.7206	2.840	2.836	2.853	2.797	2.957	5,322,787	2.9053	-3.95%
2014-04-28	0	6.840	6.840	6.880	6.810	7.050	623,000	4,265,295	6.8464	2.957	2.957	2.974	2.944	3.048	1,441,154	2.9596	-2.98%
2014-04-25	0	7.050	7.050	7.070	7.020	7.180	719,300	5,088,830	7.0747	3.048	3.048	3.056	3.035	3.104	1,663,920	3.0583	0.00%
2014-04-24	0	7.050	7.020	7.050	7.010	7.310	1,338,000	9,523,319	7.1176	3.048	3.035	3.048	3.030	3.160	3,095,128	3.0769	-3.82%
2014-04-23	0	7.330	7.310	7.330	7.140	7.360	1,194,000	8,688,850	7.2771	3.169	3.160	3.169	3.087	3.182	2,762,020	3.1458	0.55%
2014-04-22	0	7.290	7.280	7.290	7.020	7.300	1,483,000	10,714,980	7.2252	3.151	3.147	3.151	3.035	3.156	3,430,549	3.1234	3.40%
2014-04-17	0	7.050	7.020	7.050	6.870	7.050	680,000	4,768,440	7.0124	3.048	3.035	3.048	2.970	3.048	1,573,010	3.0314	1.44%
2014-04-16	0	6.950	6.950	6.970	6.860	7.080	1,376,000	9,575,646	6.9590	3.004	3.004	3.013	2.966	3.061	3,183,031	3.0083	-2.39%
2014-04-15	0	7.120	7.100	7.110	7.080	7.220	2,084,000	14,835,057	7.1185	3.078	3.069	3.074	3.061	3.121	4,820,812	3.0773	0.99%
2014-04-14	0	7.050	7.050	7.060	6.850	7.110	1,513,000	10,610,920	7.0132	3.048	3.048	3.052	2.961	3.074	3,499,947	3.0317	0.71%
2014-04-11	0	7.000	7.000	7.010	7.000	7.140	3,095,430	21,765,553	7.0315	3.026	3.026	3.030	3.026	3.087	7,160,502	3.0397	0.00%
2014-04-10	0	7.000	6.980	7.000	6.630	7.000	2,008,500	13,768,306	6.8550	3.026	3.017	3.026	2.866	3.026	4,646,162	2.9634	6.06%
2014-04-09	0	6.600	6.600	6.630	6.590	6.750	951,000	6,316,933	6.6424	2.853	2.853	2.866	2.849	2.918	2,199,900	2.8715	-0.90%
2014-04-08	0	6.660	6.650	6.690	6.500	6.760	1,501,900	9,968,612	6.6373	2.879	2.875	2.892	2.810	2.922	3,474,269	2.8693	-1.19%
2014-04-07	0	6.740	6.720	6.760	6.690	6.950	2,340,000	15,900,540	6.7951	2.914	2.905	2.922	2.892	3.004	5,413,004	2.9375	-1.75%
2014-04-04	0	6.860	6.830	6.860	6.760	7.000	3,880,001	26,477,456	6.8241	2.966	2.953	2.966	2.922	3.026	8,975,410	2.9500	-2.00%
2014-04-03	0	7.000	6.980	7.000	6.920	7.190	4,208,000	29,518,648	7.0149	3.026	3.017	3.026	2.991	3.108	9,734,154	3.0325	-1.27%
2014-04-02	0	7.090	7.080	7.100	7.080	7.230	8,328,100	59,431,446	7.1363	3.065	3.061	3.069	3.061	3.125	19,264,973	3.0849	0.00%
2014-04-01	0	7.090	7.090	7.100	7.010	7.200	10,043,200	71,253,056	7.0947	3.065	3.065	3.069	3.030	3.113	23,232,428	3.0670	1.29%
2014-03-31	0	7.000	7.000	7.060	6.980	7.270	2,820,407	19,916,360	7.0615	3.026	3.026	3.052	3.017	3.143	6,524,305	3.0526	-2.78%
2014-03-28	0	7.200	7.200	7.230	7.030	7.390	3,828,000	27,754,700	7.2504	3.113	3.113	3.125	3.039	3.195	8,855,119	3.1343	-2.44%
2014-03-27	0	7.380	7.370	7.390	7.180	7.440	1,570,000	11,474,340	7.3085	3.190	3.186	3.195	3.104	3.216	3,631,802	3.1594	0.41%
2014-03-26	0	7.350	7.340	7.380	7.310	7.500	4,195,000	31,003,177	7.3905	3.177	3.173	3.190	3.160	3.242	9,704,082	3.1949	-0.41%
2014-03-25	0	7.380	7.340	7.390	7.310	7.530	2,004,000	14,892,571	7.4314	3.190	3.173	3.195	3.160	3.255	4,635,752	3.2125	-0.40%
2014-03-24	0	7.410	7.400	7.430	7.320	7.580	2,225,333	16,591,050	7.4555	3.203	3.199	3.212	3.164	3.277	5,147,750	3.2230	1.37%
2014-03-21	0	7.310	7.280	7.320	7.220	7.610	5,063,600	37,252,872	7.3570	3.160	3.147	3.164	3.121	3.290	11,713,370	3.1804	-0.41%
2014-03-20	0	7.340	7.340	7.360	7.310	7.900	5,582,000	41,803,533	7.4890	3.173	3.173	3.182	3.160	3.415	12,912,559	3.2374	-7.90%
2014-03-19	0	7.970	7.960	7.970	7.910	8.280	903,000	7,303,049	8.0875	3.445	3.441	3.445	3.419	3.579	2,088,864	3.4962	-1.48%
2014-03-18	0	8.090	8.080	8.100	7.780	8.160	1,124,000	9,014,436	8.0200	3.497	3.493	3.502	3.363	3.528	2,600,092	3.4670	2.53%
2014-03-17	0	7.890	7.880	7.890	7.750	8.170	975,000	7,719,460	7.9174	3.411	3.406	3.411	3.350	3.532	2,255,418	3.4226	-1.74%
2014-03-14	0	8.030	8.010	8.070	7.860	8.230	1,197,000	9,609,085	8.0276	3.471	3.463	3.489	3.398	3.558	2,768,960	3.4703	-1.47%
2014-03-13	0	8.150	8.140	8.150	8.140	8.360	1,879,000	15,418,760	8.2058	3.523	3.519	3.523	3.519	3.614	4,346,596	3.5473	-2.40%
2014-03-12	0	8.350	8.340	8.360	8.300	8.510	936,000	7,824,710	8.3597	3.610	3.605	3.614	3.588	3.679	2,165,202	3.6138	-1.88%
2014-03-11	0	8.510	8.490	8.510	8.160	8.680	1,256,000	10,666,205	8.4922	3.679	3.670	3.679	3.528	3.752	2,905,441	3.6711	-1.05%
2014-03-10	0	8.600	8.580	8.600	8.540	8.670	860,000	7,392,800	8.5963	3.718	3.709	3.718	3.692	3.748	1,989,395	3.7161	0.12%
2014-03-07	0	8.590	8.580	8.590	8.530	8.700	1,589,000	13,677,355	8.6075	3.713	3.709	3.713	3.687	3.761	3,675,753	3.7210	-0.81%
2014-03-06	0	8.660	8.610	8.670	8.500	8.670	1,145,000	9,862,100	8.6132	3.744	3.722	3.748	3.674	3.748	2,648,671	3.7234	0.70%
2014-03-05	0	8.600	8.610	8.630	8.480	8.650	2,466,000	21,117,860	8.5636	3.718	3.722	3.731	3.666	3.739	5,704,473	3.7020	0.00%
2014-03-04	0	8.600	8.580	8.610	8.410	8.650	903,000	7,717,750	8.5468	3.718	3.709	3.722	3.636	3.739	2,088,864	3.6947	1.53%
2014-03-03	0	8.470	8.460	8.500	8.330	8.800	5,650,000	48,538,321	8.5909	3.662	3.657	3.674	3.601	3.804	13,069,860	3.7138	-1.40%
2014-02-28	0	8.590	8.530	8.600	8.510	8.710	1,034,000	8,887,380	8.5951	3.713	3.687	3.718	3.679	3.765	2,391,900	3.7156	-1.38%
2014-02-27	0	8.710	8.680	8.710	8.650	8.780	1,387,000	12,067,485	8.7004	3.765	3.752	3.765	3.739	3.796	3,208,477	3.7611	1.52%
2014-02-26	0	8.580	8.550	8.580	8.520	8.740	1,007,000	8,670,745	8.6105	3.709	3.696	3.709	3.683	3.778	2,329,442	3.7222	-0.35%
2014-02-25	0	8.610	8.600	8.610	8.550	8.800	633,000	5,474,925	8.6492	3.722	3.718	3.722	3.696	3.804	1,464,287	3.7390	0.94%
2014-02-24	0	8.530	8.520	8.530	8.330	8.610	997,000	8,455,165	8.4806	3.687	3.683	3.687	3.601	3.722	2,306,310	3.6661	0.71%
2014-02-21	0	8.470	8.460	8.470	8.450	8.620	643,000	5,454,135	8.4823	3.662	3.657	3.662	3.653	3.726	1,487,419	3.6668	-0.82%
2014-02-20	0	8.540	8.520	8.540	8.450	8.650	1,072,000	9,179,235	8.5627	3.692	3.683	3.692	3.653	3.739	2,479,803	3.7016	-0.58%
2014-02-19	0	8.590	8.560	8.640	8.400	8.640	475,000	4,076,755	8.5826	3.713	3.700	3.735	3.631	3.735	1,098,794	3.7102	1.42%
2014-02-18	0	8.470	8.470	8.480	8.420	8.700	962,000	8,191,345	8.5149	3.662	3.662	3.666	3.640	3.761	2,225,346	3.6809	-0.94%
2014-02-17	0	8.550	8.540	8.560	8.500	8.680	612,000	5,246,480	8.5727	3.696	3.692	3.700	3.674	3.752	1,415,709	3.7059	-0.12%
2014-02-14	0	8.560	8.560	8.570	8.540	8.790	571,000	4,917,005	8.6112	3.700	3.700	3.705	3.692	3.800	1,320,865	3.7226	-1.61%
2014-02-13	0	8.700	8.680	8.700	8.600	9.080	1,538,000	13,381,105	8.7003	3.761	3.752	3.761	3.718	3.925	3,557,778	3.7611	0.12%
2014-02-12	0	8.690	8.670	8.690	8.610	8.700	1,265,000	10,977,515	8.6779	3.757	3.748	3.757	3.722	3.761	2,926,261	3.7514	0.00%
2014-02-11	0	8.690	8.640	8.690	8.500	8.760	1,517,000	13,104,025	8.6381	3.757	3.735	3.757	3.674	3.787	3,509,200	3.7342	-0.80%
2014-02-10	0	8.760	8.740	8.790	8.300	8.800	1,304,000	11,212,440	8.5985	3.787	3.778	3.800	3.588	3.804	3,016,477	3.7171	0.00%
2014-02-07	0	8.760	8.740	8.770	8.500	8.830	589,938	5,156,548	8.7408	3.787	3.778	3.791	3.674	3.817	1,364,674	3.7786	2.82%
2014-02-06	0	8.520	8.520	8.550	8.400	8.790	1,599,000	13,713,930	8.5766	3.683	3.683	3.696	3.631	3.800	3,698,886	3.7076	-0.23%
2014-02-05	0	8.540	8.530	8.550	8.430	9.070	1,338,000	11,695,025	8.7407	3.692	3.687	3.696	3.644	3.921	3,095,128	3.7785	-3.06%
2014-02-04	0	8.810	8.800	8.820	8.780	9.170	2,322,807	20,786,305	8.9488	3.808	3.804	3.813	3.796	3.964	5,373,232	3.8685	-3.93%
2014-01-30	0	9.170	9.150	9.200	8.800	9.280	2,561,000	23,510,820	9.1803	3.964	3.955	3.977	3.804	4.012	5,924,232	3.9686	1.55%
2014-01-29	0	9.030	9.020	9.040	8.750	9.240	2,919,700	26,270,596	8.9977	3.904	3.899	3.908	3.783	3.994	6,753,995	3.8896	-0.44%
2014-01-28	0	9.070	9.050	9.070	8.680	9.100	1,752,000	15,564,390	8.8838	3.921	3.912	3.921	3.752	3.934	4,052,813	3.8404	3.54%
2014-01-27	0	8.760	8.750	8.760	8.390	8.760	1,440,500	12,420,867	8.6226	3.787	3.783	3.787	3.627	3.787	3,332,236	3.7275	0.23%
2014-01-24	0	8.740	8.700	8.740	8.650	9.070	866,000	7,601,165	8.7773	3.778	3.761	3.778	3.739	3.921	2,003,274	3.7944	-3.43%
2014-01-23	0	9.050	9.050	9.060	9.030	9.300	474,000	4,351,660	9.1807	3.912	3.912	3.917	3.904	4.020	1,096,480	3.9688	-1.42%
2014-01-22	0	9.180	9.180	9.210	9.130	9.310	1,546,400	14,314,258	9.2565	3.968	3.968	3.981	3.947	4.025	3,577,209	4.0015	0.99%
2014-01-21	0	9.090	9.080	9.090	8.800	9.320	2,183,000	20,018,052	9.1700	3.930	3.925	3.930	3.804	4.029	5,049,824	3.9641	2.71%
2014-01-20	0	8.850	8.850	8.880	8.750	9.080	1,728,000	15,462,350	8.9481	3.826	3.826	3.839	3.783	3.925	3,997,295	3.8682	-1.12%
2014-01-17	0	8.950	8.940	8.950	8.940	9.200	1,493,200	13,549,283	9.0740	3.869	3.865	3.869	3.865	3.977	3,454,144	3.9226	-3.14%
2014-01-16	0	9.240	9.240	9.280	9.190	9.400	1,597,000	14,818,272	9.2788	3.994	3.994	4.012	3.973	4.064	3,694,259	4.0112	-2.22%
2014-01-15	0	9.450	9.410	9.480	9.180	9.600	4,521,000	42,108,290	9.3139	4.085	4.068	4.098	3.968	4.150	10,458,201	4.0263	2.94%
2014-01-14	0	9.180	9.150	9.180	9.010	9.290	1,126,900	10,301,310	9.1413	3.968	3.955	3.968	3.895	4.016	2,606,801	3.9517	-0.22%
2014-01-13	0	9.200	9.190	9.200	9.000	9.510	2,328,000	21,375,950	9.1821	3.977	3.973	3.977	3.891	4.111	5,385,245	3.9694	2.34%
2014-01-10	0	8.990	8.970	9.000	8.800	9.150	4,194,000	37,725,360	8.9951	3.886	3.878	3.891	3.804	3.955	9,701,768	3.8885	2.16%
2014-01-09	0	8.800	8.770	8.800	8.450	8.840	1,796,500	15,693,919	8.7358	3.804	3.791	3.804	3.653	3.821	4,155,753	3.7764	2.92%
2014-01-08	0	8.550	8.540	8.550	8.420	8.590	1,571,200	13,362,595	8.5047	3.696	3.692	3.696	3.640	3.713	3,634,578	3.6765	0.94%
2014-01-07	0	8.470	8.420	8.470	8.330	8.490	1,117,300	9,389,554	8.4038	3.662	3.640	3.662	3.601	3.670	2,584,594	3.6329	1.44%
2014-01-06	0	8.350	8.350	8.370	8.200	8.580	1,638,000	13,806,368	8.4288	3.610	3.610	3.618	3.545	3.709	3,789,103	3.6437	1.21%
2014-01-03	0	8.250	8.210	8.270	8.180	8.320	822,000	6,776,270	8.2436	3.566	3.549	3.575	3.536	3.597	1,901,491	3.5637	-1.20%
2014-01-02	0	8.350	8.320	8.360	8.030	8.360	2,049,000	16,905,325	8.2505	3.610	3.597	3.614	3.471	3.614	4,739,848	3.5666	4.11%
2013-12-31	0	8.020	8.020	8.080	8.010	8.280	1,451,000	11,778,770	8.1177	3.467	3.467	3.493	3.463	3.579	3,356,525	3.5092	-2.31%
2013-12-30	0	8.210	8.210	8.220	8.000	8.230	1,121,000	9,067,274	8.0886	3.549	3.549	3.553	3.458	3.558	2,593,153	3.4966	1.73%
2013-12-27	0	8.070	8.060	8.080	7.930	8.110	545,000	4,379,730	8.0362	3.489	3.484	3.493	3.428	3.506	1,260,721	3.4740	0.50%
2013-12-24	0	8.030	8.030	8.090	7.990	8.170	902,766	7,280,730	8.0649	3.471	3.471	3.497	3.454	3.532	2,088,323	3.4864	0.25%
2013-12-23	0	8.010	7.990	8.020	7.830	8.020	1,898,000	15,029,312	7.9185	3.463	3.454	3.467	3.385	3.467	4,390,548	3.4231	1.78%
2013-12-20	0	7.870	7.840	7.870	7.690	7.870	1,340,000	10,399,715	7.7610	3.402	3.389	3.402	3.324	3.402	3,099,754	3.3550	2.34%
2013-12-19	0	7.690	7.680	7.720	7.600	7.840	1,781,000	13,815,400	7.7571	3.324	3.320	3.337	3.285	3.389	4,119,897	3.3533	-0.39%
2013-12-18	0	7.720	7.670	7.720	7.610	7.760	1,837,000	14,163,520	7.7101	3.337	3.316	3.337	3.290	3.355	4,249,439	3.3330	0.78%
2013-12-17	0	7.660	7.650	7.660	7.610	7.690	1,547,200	11,843,418	7.6547	3.311	3.307	3.311	3.290	3.324	3,579,060	3.3091	0.52%
2013-12-16	0	7.620	7.580	7.620	7.510	7.630	2,654,400	20,122,148	7.5807	3.294	3.277	3.294	3.247	3.298	6,140,290	3.2771	0.66%
2013-12-13	0	7.570	7.500	7.570	7.410	7.600	1,181,200	8,862,826	7.5032	3.272	3.242	3.272	3.203	3.285	2,732,410	3.2436	0.00%
2013-12-12	0	7.570	7.530	7.570	7.500	7.700	1,526,000	11,565,525	7.5790	3.272	3.255	3.272	3.242	3.329	3,530,019	3.2763	-0.26%
2013-12-11	0	7.590	7.580	7.590	7.500	7.700	4,341,100	33,011,673	7.6044	3.281	3.277	3.281	3.242	3.329	10,042,047	3.2873	-0.26%
2013-12-10	0	7.610	7.600	7.620	7.480	7.620	1,749,600	13,267,887	7.5834	3.290	3.285	3.294	3.234	3.294	4,047,261	3.2782	1.47%
2013-12-09	0	7.500	7.480	7.490	7.400	7.540	1,860,000	13,897,459	7.4718	3.242	3.234	3.238	3.199	3.259	4,302,644	3.2300	-0.13%
2013-12-06	0	7.510	7.520	7.530	7.290	7.530	1,034,284	7,652,150	7.3985	3.247	3.251	3.255	3.151	3.255	2,392,557	3.1983	0.13%
2013-12-05	0	7.500	7.490	7.500	7.250	7.530	1,708,222	12,684,380	7.4255	3.242	3.238	3.242	3.134	3.255	3,951,544	3.2100	0.54%
2013-12-04	0	7.460	7.410	7.470	7.360	7.650	3,052,000	22,763,407	7.4585	3.225	3.203	3.229	3.182	3.307	7,060,038	3.2243	-2.61%
2013-12-03	0	7.660	7.640	7.660	7.570	7.850	2,472,000	18,916,633	7.6524	3.311	3.303	3.311	3.272	3.393	5,718,353	3.3081	-2.92%
2013-12-02	0	7.890	7.880	7.890	7.820	7.900	1,658,000	13,068,740	7.8822	3.411	3.406	3.411	3.381	3.415	3,835,368	3.4074	0.25%
2013-11-29	0	7.870	7.800	7.870	7.810	7.930	4,910,000	38,667,760	7.8753	3.402	3.372	3.402	3.376	3.428	11,358,055	3.4044	0.00%
2013-11-28	0	7.870	7.870	7.880	7.720	7.990	4,763,600	37,620,014	7.8974	3.402	3.402	3.406	3.337	3.454	11,019,395	3.4140	-1.50%
2013-11-27	0	7.990	7.980	7.990	7.700	8.200	2,572,900	20,479,343	7.9596	3.454	3.450	3.454	3.329	3.545	5,951,760	3.4409	2.83%
2013-11-26	0	7.770	7.740	7.780	7.570	7.780	1,070,000	8,244,755	7.7054	3.359	3.346	3.363	3.272	3.363	2,475,177	3.3310	2.37%
2013-11-25	0	7.590	7.570	7.590	7.530	7.780	2,385,500	18,110,555	7.5919	3.281	3.272	3.281	3.255	3.363	5,518,257	3.2819	-1.17%
2013-11-22	0	7.680	7.680	7.700	7.680	7.800	1,066,100	8,208,170	7.6992	3.320	3.320	3.329	3.320	3.372	2,466,155	3.3283	-0.78%
2013-11-21	0	7.740	7.690	7.740	7.650	7.760	946,300	7,286,265	7.6997	3.346	3.324	3.346	3.307	3.355	2,189,028	3.3285	0.91%
2013-11-20	0	7.670	7.650	7.670	7.630	7.900	4,141,300	32,128,505	7.7581	3.316	3.307	3.316	3.298	3.415	9,579,860	3.3538	-0.78%
2013-11-19	0	7.730	7.730	7.750	7.730	7.830	1,385,000	10,737,890	7.7530	3.342	3.342	3.350	3.342	3.385	3,203,851	3.3516	-0.64%
2013-11-18	0	7.780	7.780	7.790	7.620	8.090	3,127,000	24,333,845	7.7819	3.363	3.363	3.368	3.294	3.497	7,233,531	3.3640	-2.14%
2013-11-15	0	7.950	7.920	7.950	7.820	8.060	2,407,000	19,028,610	7.9055	3.437	3.424	3.437	3.381	3.484	5,567,992	3.4175	1.02%
2013-11-14	0	7.870	7.850	7.890	7.810	7.910	2,492,000	19,589,615	7.8610	3.402	3.393	3.411	3.376	3.419	5,764,618	3.3983	0.77%
2013-11-13	0	7.810	7.810	7.840	7.800	8.140	934,000	7,346,590	7.8657	3.376	3.376	3.389	3.372	3.519	2,160,575	3.4003	-0.89%
2013-11-12	0	7.880	7.880	7.930	7.730	7.980	848,000	6,659,220	7.8529	3.406	3.406	3.428	3.342	3.450	1,961,636	3.3947	-0.63%
2013-11-11	0	7.930	7.920	7.940	7.610	7.940	925,000	7,251,040	7.8390	3.428	3.424	3.432	3.290	3.432	2,139,756	3.3887	1.54%
2013-11-08	0	7.810	7.800	7.860	7.610	7.950	2,418,000	18,777,490	7.7657	3.376	3.372	3.398	3.290	3.437	5,593,437	3.3571	-1.76%
2013-11-07	0	7.950	7.930	7.950	7.870	8.060	1,335,000	10,577,220	7.9230	3.437	3.428	3.437	3.402	3.484	3,088,188	3.4251	-1.36%
2013-11-06	0	8.060	8.040	8.060	7.930	8.260	1,772,000	14,272,990	8.0547	3.484	3.476	3.484	3.428	3.571	4,099,078	3.4820	-2.42%
2013-11-05	0	8.260	8.240	8.260	8.050	8.330	2,512,200	20,652,626	8.2209	3.571	3.562	3.571	3.480	3.601	5,811,345	3.5538	2.48%
2013-11-04	0	8.060	8.060	8.080	8.000	8.190	716,000	5,763,460	8.0495	3.484	3.484	3.493	3.458	3.540	1,656,287	3.4797	-0.86%
2013-11-01	0	8.130	8.100	8.140	8.070	8.260	1,312,500	10,689,975	8.1447	3.515	3.502	3.519	3.489	3.571	3,036,140	3.5209	-0.12%
2013-10-31	0	8.140	8.140	8.200	8.080	8.420	1,676,555	13,817,131	8.2414	3.519	3.519	3.545	3.493	3.640	3,878,290	3.5627	-2.63%
2013-10-30	0	8.360	8.340	8.370	8.230	8.500	1,640,000	13,729,080	8.3714	3.614	3.605	3.618	3.558	3.674	3,793,729	3.6189	0.00%
2013-10-29	0	8.360	8.300	8.360	8.210	8.510	1,471,600	12,226,866	8.3086	3.614	3.588	3.614	3.549	3.679	3,404,178	3.5917	-1.76%
2013-10-28	0	8.510	8.500	8.570	8.350	8.690	5,415,000	46,178,235	8.5278	3.679	3.674	3.705	3.610	3.757	12,526,246	3.6865	1.92%
2013-10-25	0	8.350	8.350	8.390	7.900	8.490	7,303,000	60,946,910	8.3455	3.610	3.610	3.627	3.415	3.670	16,893,661	3.6077	6.78%
2013-10-24	0	7.820	7.810	7.870	7.680	8.000	861,000	6,728,920	7.8152	3.381	3.376	3.402	3.320	3.458	1,991,708	3.3785	-2.25%
2013-10-23	0	8.000	7.980	8.000	7.940	8.140	1,366,000	10,999,194	8.0521	3.458	3.450	3.458	3.432	3.519	3,159,899	3.4809	-0.12%
2013-10-22	0	8.010	8.000	8.010	7.970	8.100	1,350,000	10,815,667	8.0116	3.463	3.458	3.463	3.445	3.502	3,122,887	3.4634	-0.99%
2013-10-21	0	8.090	8.080	8.090	7.750	8.200	2,824,000	22,831,415	8.0848	3.497	3.493	3.497	3.350	3.545	6,532,617	3.4950	2.28%
2013-10-18	0	7.910	7.870	7.920	7.730	8.060	1,489,000	11,746,625	7.8889	3.419	3.402	3.424	3.342	3.484	3,444,429	3.4103	0.00%
2013-10-17	0	7.910	7.890	7.910	7.600	7.910	2,416,000	18,726,820	7.7512	3.419	3.411	3.419	3.285	3.419	5,588,811	3.3508	4.77%
2013-10-16	0	7.550	7.530	7.550	7.380	7.970	7,179,309	53,796,395	7.4933	3.264	3.255	3.264	3.190	3.445	16,607,533	3.2393	-5.51%
2013-10-15	0	7.990	7.970	8.000	7.870	8.050	928,000	7,403,580	7.9780	3.454	3.445	3.458	3.402	3.480	2,146,696	3.4488	0.25%
2013-10-11	0	7.970	7.950	7.980	7.850	8.060	1,589,000	12,654,375	7.9637	3.445	3.437	3.450	3.393	3.484	3,675,753	3.4427	2.18%
2013-10-10	0	7.800	7.740	7.800	7.730	7.890	2,421,000	18,871,391	7.7949	3.372	3.346	3.372	3.342	3.411	5,600,377	3.3697	0.65%
2013-10-09	0	7.750	7.740	7.760	7.700	7.880	651,000	5,040,690	7.7430	3.350	3.346	3.355	3.329	3.406	1,505,925	3.3472	-0.64%
2013-10-08	0	7.800	7.780	7.800	7.720	7.900	897,000	6,981,220	7.7829	3.372	3.363	3.372	3.337	3.415	2,074,985	3.3645	0.13%
2013-10-07	0	7.790	7.750	7.790	7.680	8.000	2,601,000	20,298,776	7.8042	3.368	3.350	3.368	3.320	3.458	6,016,762	3.3737	-2.26%
2013-10-04	0	7.970	7.910	7.970	7.800	7.990	955,000	7,541,797	7.8972	3.445	3.419	3.445	3.372	3.454	2,209,153	3.4139	0.25%
2013-10-03	0	7.950	7.910	7.950	7.860	8.020	1,225,200	9,716,176	7.9303	3.437	3.419	3.437	3.398	3.467	2,834,193	3.4282	-1.49%
2013-10-02	0	8.070	8.030	8.080	7.800	8.120	1,793,000	14,459,340	8.0643	3.489	3.471	3.493	3.372	3.510	4,147,656	3.4861	3.73%
2013-09-30	0	7.780	7.760	7.840	7.630	7.960	3,037,000	23,506,595	7.7401	3.363	3.355	3.389	3.298	3.441	7,025,339	3.3460	-1.52%
2013-09-27	0	7.900	7.900	7.950	7.530	7.960	3,194,000	24,851,670	7.7807	3.415	3.415	3.437	3.255	3.441	7,388,519	3.3636	3.67%
2013-09-26	0	7.620	7.620	7.640	7.540	7.930	3,046,000	23,365,281	7.6708	3.294	3.294	3.303	3.259	3.428	7,046,158	3.3160	-2.81%
2013-09-25	0	7.840	7.830	7.840	7.730	8.050	3,007,600	23,659,694	7.8666	3.389	3.385	3.389	3.342	3.480	6,957,329	3.4007	-2.85%
2013-09-24	0	8.070	8.060	8.080	7.940	8.340	4,063,000	32,717,431	8.0525	3.489	3.484	3.493	3.432	3.605	9,398,733	3.4810	-2.65%
2013-09-23	0	8.290	8.290	8.300	8.270	8.590	2,176,000	18,197,214	8.3627	3.584	3.584	3.588	3.575	3.713	5,033,631	3.6151	-3.49%
2013-09-19	0	8.590	8.590	8.630	8.450	8.700	1,757,984	15,055,037	8.5638	3.713	3.713	3.731	3.653	3.761	4,066,656	3.7021	0.70%
2013-09-18	0	8.530	8.500	8.560	8.440	8.650	1,258,000	10,756,445	8.5504	3.687	3.674	3.700	3.649	3.739	2,910,068	3.6963	0.83%
2013-09-17	0	8.460	8.460	8.540	8.440	8.830	1,001,000	8,606,830	8.5982	3.657	3.657	3.692	3.649	3.817	2,315,563	3.7169	-2.42%
2013-09-16	0	8.670	8.660	8.700	8.410	8.940	3,863,000	33,555,310	8.6863	3.748	3.744	3.761	3.636	3.865	8,936,083	3.7550	3.58%
2013-09-13	0	8.370	8.370	8.390	8.340	8.500	641,000	5,383,110	8.3980	3.618	3.618	3.627	3.605	3.674	1,482,793	3.6304	-0.99%
2013-09-12	0	8.490	8.480	8.490	8.420	8.650	1,656,000	14,057,169	8.4886	3.655	3.650	3.655	3.625	3.724	3,847,008	3.6541	-0.47%
2013-09-11	0	8.530	8.480	8.530	8.390	8.560	1,927,989	16,314,682	8.4620	3.672	3.650	3.672	3.612	3.685	4,478,858	3.6426	0.35%
2013-09-10	0	8.500	8.480	8.500	8.180	8.550	2,769,000	23,248,855	8.3961	3.659	3.650	3.659	3.521	3.680	6,432,588	3.6142	2.16%
2013-09-09	0	8.320	8.280	8.340	8.160	8.550	2,090,000	17,360,874	8.3066	3.581	3.564	3.590	3.513	3.680	4,855,222	3.5757	-1.30%
2013-09-06	0	8.430	8.440	8.450	8.330	8.680	1,360,600	11,494,096	8.4478	3.629	3.633	3.637	3.586	3.736	3,160,773	3.6365	-1.63%
2013-09-05	0	8.570	8.550	8.570	8.230	8.590	3,288,050	27,773,307	8.4467	3.689	3.680	3.689	3.543	3.698	7,638,379	3.6360	3.25%
2013-09-04	0	8.300	8.270	8.300	8.160	8.450	2,205,600	18,473,383	8.3757	3.573	3.560	3.573	3.513	3.637	5,123,769	3.6054	-1.78%
2013-09-03	0	8.450	8.440	8.480	8.360	8.760	1,605,000	13,641,100	8.4991	3.637	3.633	3.650	3.599	3.771	3,728,532	3.6586	-2.42%
2013-09-02	0	8.660	8.650	8.670	8.300	8.740	5,430,190	46,626,631	8.5866	3.728	3.724	3.732	3.573	3.762	12,614,726	3.6962	3.84%
2013-08-30	0	8.340	8.340	8.370	8.330	8.570	1,856,000	15,617,130	8.4144	3.590	3.590	3.603	3.586	3.689	4,311,623	3.6221	-2.23%
2013-08-29	0	8.530	8.500	8.540	8.340	8.550	2,047,000	17,361,475	8.4814	3.672	3.659	3.676	3.590	3.680	4,755,330	3.6510	0.35%
2013-08-28	0	8.500	8.500	8.510	8.460	8.680	2,709,000	23,092,875	8.5245	3.659	3.659	3.663	3.642	3.736	6,293,204	3.6695	-2.75%
2013-08-27	0	8.740	8.740	8.770	8.600	8.980	3,324,500	29,102,649	8.7540	3.762	3.762	3.775	3.702	3.866	7,723,055	3.7683	-2.56%
2013-08-26	0	8.970	8.950	8.980	8.330	9.000	6,410,000	56,714,580	8.8478	3.861	3.853	3.866	3.586	3.874	14,890,896	3.8087	5.78%
2013-08-23	0	8.480	8.470	8.490	8.170	8.620	3,152,500	26,746,422	8.4842	3.650	3.646	3.655	3.517	3.711	7,323,486	3.6521	0.36%
2013-08-22	0	8.450	8.440	8.450	7.610	8.480	8,135,900	65,477,132	8.0479	3.637	3.633	3.637	3.276	3.650	18,900,287	3.4643	9.17%
2013-08-21	0	7.740	7.740	7.760	7.600	8.170	4,554,000	35,468,040	7.7883	3.332	3.332	3.340	3.272	3.517	10,579,273	3.3526	-4.21%
2013-08-20	0	8.080	8.030	8.100	7.970	8.220	1,421,000	11,478,200	8.0776	3.478	3.457	3.487	3.431	3.538	3,301,086	3.4771	-0.37%
2013-08-19	0	8.110	8.040	8.120	7.800	8.170	3,488,000	28,254,585	8.1005	3.491	3.461	3.495	3.358	3.517	8,102,877	3.4870	2.53%
2013-08-16	0	7.910	7.910	7.940	7.830	8.190	2,978,000	23,753,205	7.9762	3.405	3.405	3.418	3.371	3.526	6,918,110	3.4335	-2.71%
2013-08-15	0	8.130	8.100	8.130	8.080	8.350	2,197,900	17,908,140	8.1478	3.500	3.487	3.500	3.478	3.594	5,105,881	3.5074	-2.63%
2013-08-13	0	8.350	8.310	8.350	7.970	8.640	3,904,000	32,529,440	8.3323	3.594	3.577	3.594	3.431	3.719	9,069,276	3.5868	6.10%
2013-08-12	0	7.870	7.870	7.900	7.780	7.920	1,789,000	14,047,080	7.8519	3.388	3.388	3.401	3.349	3.409	4,155,977	3.3800	-0.63%
2013-08-09	0	7.920	7.900	7.920	7.650	7.950	2,571,000	20,274,708	7.8859	3.409	3.401	3.409	3.293	3.422	5,972,620	3.3946	3.66%
2013-08-08	0	7.640	7.630	7.640	7.520	7.860	2,717,000	20,857,587	7.6767	3.289	3.284	3.289	3.237	3.383	6,311,788	3.3045	-2.55%
2013-08-07	0	7.840	7.830	7.840	7.620	8.200	3,277,000	25,951,530	7.9193	3.375	3.371	3.375	3.280	3.530	7,612,709	3.4090	0.26%
2013-08-06	0	7.820	7.800	7.820	7.220	7.850	4,535,000	34,844,565	7.6835	3.366	3.358	3.366	3.108	3.379	10,535,134	3.3075	7.42%
2013-08-05	0	7.280	7.270	7.310	7.000	7.570	7,613,600	55,593,091	7.3018	3.134	3.129	3.147	3.013	3.259	17,686,946	3.1432	1.39%
2013-08-02	0	7.180	7.160	7.180	7.120	7.290	2,919,000	20,951,354	7.1776	3.091	3.082	3.091	3.065	3.138	6,781,049	3.0897	-0.83%
2013-08-01	0	7.240	7.210	7.240	7.150	7.350	11,655,000	84,629,542	7.2612	3.117	3.104	3.117	3.078	3.164	27,075,412	3.1257	6.47%
2013-07-31	0	6.800	6.790	6.800	6.680	6.830	5,018,298	34,110,685	6.7973	2.927	2.923	2.927	2.876	2.940	11,657,871	2.9260	0.29%
2013-07-30	0	6.780	6.760	6.780	6.710	6.900	1,263,000	8,573,170	6.7879	2.919	2.910	2.919	2.888	2.970	2,934,041	2.9220	-2.16%
2013-07-29	0	6.930	6.900	6.930	6.840	6.950	1,541,000	10,624,741	6.8947	2.983	2.970	2.983	2.944	2.992	3,579,855	2.9679	0.43%
2013-07-26	0	6.900	6.870	6.900	6.740	6.940	569,000	3,883,490	6.8251	2.970	2.957	2.970	2.901	2.987	1,321,828	2.9380	-0.29%
2013-07-25	0	6.920	6.870	6.920	6.600	6.980	2,100,900	14,402,670	6.8555	2.979	2.957	2.979	2.841	3.005	4,880,543	2.9510	1.76%
2013-07-24	0	6.800	6.790	6.800	6.760	6.910	1,182,000	8,041,385	6.8032	2.927	2.923	2.927	2.910	2.975	2,745,872	2.9285	0.00%
2013-07-23	0	6.800	6.790	6.800	6.720	6.880	3,357,000	22,844,616	6.8051	2.927	2.923	2.927	2.893	2.962	7,798,555	2.9293	0.74%
2013-07-22	0	6.750	6.740	6.750	6.630	7.170	4,260,900	29,218,309	6.8573	2.906	2.901	2.906	2.854	3.086	9,898,380	2.9518	-4.93%
2013-07-19	0	7.100	7.080	7.100	7.080	7.240	3,089,815	22,066,415	7.1417	3.056	3.048	3.056	3.048	3.117	7,177,865	3.0742	-2.74%
2013-07-18	0	7.300	7.290	7.300	7.160	7.360	4,312,000	31,442,960	7.2920	3.142	3.138	3.142	3.082	3.168	10,017,089	3.1389	0.14%
2013-07-17	0	7.290	7.300	7.320	7.110	7.350	2,623,000	19,024,195	7.2528	3.138	3.142	3.151	3.061	3.164	6,093,420	3.1221	0.97%
2013-07-16	0	7.220	7.200	7.210	7.140	7.330	6,103,000	44,187,881	7.2404	3.108	3.099	3.104	3.074	3.155	14,177,712	3.1167	0.00%
2013-07-15	0	7.220	7.220	7.240	7.050	7.440	5,626,000	41,091,622	7.3039	3.108	3.108	3.117	3.035	3.203	13,069,607	3.1441	3.14%
2013-07-12	0	7.000	6.970	7.000	6.830	7.210	2,343,000	16,456,281	7.0236	3.013	3.000	3.013	2.940	3.104	5,442,959	3.0234	1.01%
2013-07-11	0	6.930	6.930	6.970	6.930	7.040	3,164,000	22,079,255	6.9783	2.983	2.983	3.000	2.983	3.030	7,350,202	3.0039	-0.72%
2013-07-10	0	6.980	6.940	6.990	6.830	6.990	3,862,800	26,679,465	6.9068	3.005	2.987	3.009	2.940	3.009	8,973,565	2.9731	2.50%
2013-07-09	0	6.810	6.810	6.890	6.780	7.090	2,759,900	19,135,169	6.9333	2.931	2.931	2.966	2.919	3.052	6,411,448	2.9845	0.44%
2013-07-08	0	6.780	6.760	6.780	6.650	6.900	3,168,200	21,388,191	6.7509	2.919	2.910	2.919	2.863	2.970	7,359,959	2.9060	-1.45%
2013-07-05	0	6.880	6.880	6.890	6.600	6.940	4,081,001	27,981,862	6.8566	2.962	2.962	2.966	2.841	2.987	9,480,462	2.9515	4.72%
2013-07-04	0	6.570	6.570	6.590	6.380	6.590	2,159,300	14,038,841	6.5016	2.828	2.828	2.837	2.746	2.837	5,016,211	2.7987	3.14%
2013-07-03	0	6.370	6.360	6.390	6.250	6.640	3,759,600	24,174,851	6.4302	2.742	2.738	2.751	2.690	2.858	8,733,824	2.7680	0.95%
2013-07-02	0	6.310	6.290	6.340	5.970	6.350	2,835,000	17,679,398	6.2361	2.716	2.708	2.729	2.570	2.733	6,585,911	2.6844	3.95%
2013-06-28	0	6.070	6.060	6.080	5.920	6.240	2,094,000	12,740,800	6.0844	2.613	2.609	2.617	2.548	2.686	4,864,514	2.6191	1.00%
2013-06-27	0	6.010	5.980	6.040	5.810	6.130	1,596,000	9,569,590	5.9960	2.587	2.574	2.600	2.501	2.639	3,707,624	2.5811	-0.17%
2013-06-26	0	6.020	6.020	6.050	5.900	6.090	891,600	5,335,137	5.9838	2.591	2.591	2.604	2.540	2.622	2,071,252	2.5758	0.33%
2013-06-25	0	6.000	5.990	6.040	5.830	6.100	2,360,900	13,997,526	5.9289	2.583	2.578	2.600	2.510	2.626	5,484,542	2.5522	-1.80%
2013-06-24	0	6.110	6.060	6.130	5.700	6.140	1,491,900	8,867,365	5.9437	2.630	2.609	2.639	2.454	2.643	3,465,792	2.5585	-0.49%
2013-06-21	0	6.140	6.080	6.150	5.630	6.210	1,795,600	10,758,838	5.9918	2.643	2.617	2.647	2.424	2.673	4,171,309	2.5792	1.82%
2013-06-20	0	6.030	6.010	6.040	6.000	6.120	351,000	2,117,650	6.0332	2.596	2.587	2.600	2.583	2.634	815,398	2.5971	-3.05%
2013-06-19	0	6.220	6.220	6.280	6.180	6.320	96,800	603,214	6.2315	2.677	2.677	2.703	2.660	2.721	224,873	2.6825	-1.27%
2013-06-18	0	6.300	6.300	6.330	6.170	6.340	753,000	4,713,882	6.2601	2.712	2.712	2.725	2.656	2.729	1,749,274	2.6948	1.12%
2013-06-17	0	6.230	6.200	6.250	6.100	6.270	615,000	3,815,870	6.2047	2.682	2.669	2.690	2.626	2.699	1,428,690	2.6709	1.47%
2013-06-14	0	6.140	6.090	6.100	6.040	6.220	553,600	3,389,946	6.1235	2.643	2.622	2.626	2.600	2.677	1,286,053	2.6359	2.33%
2013-06-13	0	6.000	6.000	6.020	5.910	6.170	1,541,500	9,277,643	6.0186	2.583	2.583	2.591	2.544	2.656	3,581,016	2.5908	-4.76%
2013-06-11	0	6.300	6.270	6.310	6.230	6.380	1,303,000	8,177,062	6.2756	2.712	2.699	2.716	2.682	2.746	3,026,964	2.7014	0.64%
2013-06-10	0	6.260	6.240	6.280	6.190	6.290	556,000	3,477,770	6.2550	2.695	2.686	2.703	2.665	2.708	1,291,628	2.6925	1.62%
2013-06-07	0	6.160	6.150	6.160	6.040	6.290	2,301,000	14,173,850	6.1599	2.652	2.647	2.652	2.600	2.708	5,345,390	2.6516	2.16%
2013-06-06	0	6.030	6.030	6.060	6.020	6.150	4,217,000	25,711,358	6.0971	2.596	2.596	2.609	2.591	2.647	9,796,397	2.6246	-2.43%
2013-06-05	0	6.180	6.160	6.180	6.110	6.290	1,442,000	8,950,050	6.2067	2.660	2.652	2.660	2.630	2.708	3,349,871	2.6718	0.49%
2013-06-04	0	6.150	6.140	6.200	6.080	6.220	2,945,000	18,120,405	6.1529	2.647	2.643	2.669	2.617	2.677	6,841,449	2.6486	2.33%
2013-06-03	0	6.010	6.000	6.010	5.770	6.100	3,125,422	18,827,129	6.0239	2.587	2.583	2.587	2.484	2.626	7,260,582	2.5931	2.39%
2013-05-31	0	5.870	5.820	5.900	5.800	6.100	821,000	4,855,700	5.9144	2.527	2.505	2.540	2.497	2.626	1,907,243	2.5459	-0.34%
2013-05-30	0	5.890	5.880	5.900	5.830	6.000	1,318,000	7,790,755	5.9110	2.535	2.531	2.540	2.510	2.583	3,061,810	2.5445	-2.16%
2013-05-29	0	6.020	6.000	6.020	5.920	6.340	1,824,100	11,034,259	6.0492	2.591	2.583	2.591	2.548	2.729	4,237,517	2.6039	-2.11%
2013-05-28	0	6.150	6.130	6.150	6.070	6.240	771,000	4,747,284	6.1573	2.647	2.639	2.647	2.613	2.686	1,791,089	2.6505	-1.76%
2013-05-27	0	6.260	6.260	6.270	6.230	6.330	1,404,000	8,857,330	6.3086	2.695	2.695	2.699	2.682	2.725	3,261,594	2.7156	-1.57%
2013-05-24	0	6.360	6.340	6.370	6.330	6.620	871,000	5,586,125	6.4135	2.738	2.729	2.742	2.725	2.850	2,023,396	2.7608	-0.16%
2013-05-23	0	6.370	6.320	6.380	6.220	6.450	1,666,000	10,638,871	6.3859	2.742	2.721	2.746	2.677	2.776	3,870,239	2.7489	-1.55%
2013-05-22	0	6.470	6.430	6.470	6.190	6.580	4,976,094	31,167,656	6.2635	2.785	2.768	2.785	2.665	2.832	11,559,828	2.6962	4.52%
2013-05-21	0	6.190	6.180	6.220	6.010	6.230	4,061,000	24,839,020	6.1165	2.665	2.660	2.677	2.587	2.682	9,433,998	2.6329	3.17%
2013-05-20	0	6.000	5.990	6.010	5.900	6.100	3,019,000	18,107,613	5.9979	2.583	2.578	2.587	2.540	2.626	7,013,356	2.5819	2.42%
2013-05-16	0	5.980	5.940	5.980	5.840	6.050	1,358,000	8,120,491	5.9797	2.522	2.505	2.522	2.463	2.551	3,220,434	2.5216	1.36%
2013-05-15	0	5.900	5.880	5.950	5.780	6.060	465,000	2,754,675	5.9240	2.488	2.479	2.509	2.437	2.555	1,102,726	2.4981	0.68%
2013-05-14	0	5.860	5.860	5.880	5.860	6.050	815,000	4,855,422	5.9576	2.471	2.471	2.479	2.471	2.551	1,932,735	2.5122	-3.46%
2013-05-13	0	6.070	6.060	6.070	6.020	6.100	528,000	3,212,671	6.0846	2.560	2.555	2.560	2.539	2.572	1,252,127	2.5658	-0.49%
2013-05-10	0	6.100	6.060	6.110	6.010	6.130	1,154,000	7,007,160	6.0721	2.572	2.555	2.576	2.534	2.585	2,736,657	2.5605	0.66%
2013-05-09	0	6.060	6.040	6.100	5.930	6.100	1,791,000	10,842,620	6.0539	2.555	2.547	2.572	2.501	2.572	4,247,273	2.5528	0.66%
2013-05-08	0	6.020	5.990	6.020	5.910	6.060	861,998	5,149,688	5.9741	2.539	2.526	2.539	2.492	2.555	2,044,188	2.5192	2.03%
2013-05-07	0	5.900	5.860	5.900	5.780	5.990	2,151,000	12,679,180	5.8946	2.488	2.471	2.488	2.437	2.526	5,100,996	2.4856	0.34%
2013-05-06	0	5.880	5.880	5.900	5.730	5.920	853,000	5,021,664	5.8871	2.479	2.479	2.488	2.416	2.496	2,022,850	2.4825	2.98%
2013-05-03	0	5.710	5.700	5.730	5.630	5.780	1,174,000	6,716,235	5.7208	2.408	2.404	2.416	2.374	2.437	2,784,086	2.4124	1.60%
2013-05-02	0	5.620	5.610	5.620	5.440	5.690	886,000	4,958,620	5.5966	2.370	2.366	2.370	2.294	2.399	2,101,108	2.3600	0.36%
2013-04-30	0	5.600	5.600	5.610	5.520	5.700	1,742,017	9,764,430	5.6052	2.361	2.361	2.366	2.328	2.404	4,131,112	2.3636	-0.18%
2013-04-29	0	5.610	5.600	5.610	5.600	5.740	1,414,000	8,007,355	5.6629	2.366	2.361	2.366	2.361	2.420	3,353,235	2.3879	-0.36%
2013-04-26	0	5.630	5.620	5.630	5.500	5.710	1,600,000	9,007,440	5.6297	2.374	2.370	2.374	2.319	2.408	3,794,326	2.3739	2.36%
2013-04-25	0	5.500	5.470	5.530	5.400	5.670	7,348,459	40,337,633	5.4893	2.319	2.307	2.332	2.277	2.391	17,426,529	2.3147	-3.51%
2013-04-24	0	5.700	5.680	5.700	5.630	5.830	1,493,000	8,518,595	5.7057	2.404	2.395	2.404	2.374	2.458	3,540,580	2.4060	-0.52%
2013-04-23	0	5.730	5.730	5.740	5.700	5.850	2,182,000	12,535,620	5.7450	2.416	2.416	2.420	2.404	2.467	5,174,511	2.4226	-1.21%
2013-04-22	0	5.800	5.750	5.800	5.680	5.850	659,000	3,789,325	5.7501	2.446	2.425	2.446	2.395	2.467	1,562,788	2.4247	-0.17%
2013-04-19	0	5.810	5.810	5.820	5.810	5.920	2,866,000	16,750,955	5.8447	2.450	2.450	2.454	2.450	2.496	6,796,586	2.4646	-2.19%
2013-04-18	0	5.940	5.940	5.970	5.700	6.050	3,771,000	22,582,710	5.9885	2.505	2.505	2.517	2.404	2.551	8,942,751	2.5253	3.12%
2013-04-17	0	5.760	5.750	5.770	5.710	5.840	2,317,000	13,342,870	5.7587	2.429	2.425	2.433	2.408	2.463	5,494,658	2.4283	0.17%
2013-04-16	0	5.750	5.720	5.750	5.570	5.760	1,743,000	9,958,970	5.7137	2.425	2.412	2.425	2.349	2.429	4,133,443	2.4094	-1.54%
2013-04-15	0	5.840	5.840	5.870	5.700	5.910	1,708,000	9,939,317	5.8193	2.463	2.463	2.475	2.404	2.492	4,050,443	2.4539	-1.02%
2013-04-12	0	5.900	5.880	5.900	5.830	6.020	7,407,000	43,918,350	5.9293	2.488	2.479	2.488	2.458	2.539	17,565,356	2.5003	0.34%
2013-04-11	0	5.880	5.850	5.860	5.810	6.150	2,857,000	16,996,310	5.9490	2.479	2.467	2.471	2.450	2.593	6,775,243	2.5086	-2.97%
2013-04-10	0	6.060	6.050	6.070	6.050	6.230	1,363,000	8,322,465	6.1060	2.555	2.551	2.560	2.551	2.627	3,232,291	2.5748	-1.46%
2013-04-09	0	6.150	6.130	6.200	6.040	6.260	1,315,000	8,078,035	6.1430	2.593	2.585	2.614	2.547	2.640	3,118,461	2.5904	1.99%
2013-04-08	0	6.030	6.010	6.030	5.910	6.150	2,156,500	12,966,640	6.0128	2.543	2.534	2.543	2.492	2.593	5,114,039	2.5355	0.67%
2013-04-05	0	5.990	5.990	6.000	5.920	6.250	2,670,000	16,037,948	6.0067	2.526	2.526	2.530	2.496	2.636	6,331,781	2.5329	-1.32%
2013-04-03	0	6.070	6.040	6.090	6.030	6.230	4,411,000	26,924,130	6.1039	2.560	2.547	2.568	2.543	2.627	10,460,481	2.5739	-1.14%
2013-04-02	0	6.140	6.120	6.140	6.090	6.230	3,627,000	22,364,415	6.1661	2.589	2.581	2.589	2.568	2.627	8,601,262	2.6001	-0.16%
2013-03-28	0	6.150	6.150	6.200	6.150	6.370	3,458,000	21,452,600	6.2038	2.593	2.593	2.614	2.593	2.686	8,200,486	2.6160	-4.50%
2013-03-27	0	6.440	6.380	6.440	6.220	6.480	1,149,189	7,331,172	6.3794	2.716	2.690	2.716	2.623	2.733	2,725,248	2.6901	3.04%
2013-03-26	0	6.250	6.220	6.230	5.980	6.490	4,368,000	26,816,480	6.1393	2.636	2.623	2.627	2.522	2.737	10,358,509	2.5888	0.64%
2013-03-25	0	6.210	6.190	6.210	6.130	6.330	3,860,000	23,929,869	6.1994	2.619	2.610	2.619	2.585	2.669	9,153,810	2.6142	-1.90%
2013-03-22	0	6.330	6.280	6.360	6.280	6.500	2,600,345	16,549,094	6.3642	2.669	2.648	2.682	2.648	2.741	6,166,597	2.6837	-2.62%
2013-03-21	0	6.500	6.500	6.530	6.470	6.650	3,396,000	22,260,243	6.5548	2.741	2.741	2.754	2.728	2.804	8,053,456	2.7641	0.00%
2013-03-20	0	6.500	6.470	6.500	6.440	6.580	2,523,530	16,438,977	6.5143	2.741	2.728	2.741	2.716	2.775	5,984,434	2.7470	0.78%
2013-03-19	0	6.450	6.440	6.450	6.160	6.570	5,307,492	34,302,483	6.4630	2.720	2.716	2.720	2.598	2.770	12,586,470	2.7253	3.86%
2013-03-18	0	6.210	6.200	6.210	6.170	6.340	2,062,444	12,845,749	6.2284	2.619	2.614	2.619	2.602	2.673	4,890,990	2.6264	-1.74%
2013-03-15	0	6.320	6.250	6.350	6.180	6.400	5,804,746	36,383,391	6.2679	2.665	2.636	2.678	2.606	2.699	13,765,685	2.6430	1.94%
2013-03-14	0	6.200	6.190	6.200	6.080	6.310	5,939,000	36,754,130	6.1886	2.614	2.610	2.614	2.564	2.661	14,084,062	2.6096	-0.64%
2013-03-13	0	6.240	6.230	6.240	5.510	6.310	18,388,000	111,575,569	6.0678	2.631	2.627	2.631	2.323	2.661	43,606,286	2.5587	16.64%
2013-03-12	0	5.350	5.330	5.350	5.180	5.450	981,000	5,240,890	5.3424	2.256	2.248	2.256	2.184	2.298	2,326,396	2.2528	-1.11%
2013-03-11	0	5.410	5.410	5.420	5.360	5.550	2,804,000	15,250,180	5.4387	2.281	2.281	2.286	2.260	2.340	6,649,556	2.2934	-2.17%
2013-03-08	0	5.530	5.500	5.540	5.350	5.660	4,138,000	23,132,467	5.5903	2.332	2.319	2.336	2.256	2.387	9,813,074	2.3573	2.22%
2013-03-07	0	5.410	5.400	5.420	5.400	5.550	423,000	2,307,630	5.4554	2.281	2.277	2.286	2.277	2.340	1,003,125	2.3004	-1.99%
2013-03-06	0	5.520	5.500	5.520	5.510	5.700	280,000	1,549,500	5.5339	2.328	2.319	2.328	2.323	2.404	664,007	2.3336	0.36%
2013-03-05	0	5.500	5.490	5.500	5.450	5.680	6,301,000	35,092,372	5.5693	2.319	2.315	2.319	2.298	2.395	14,942,528	2.3485	1.29%
2013-03-04	0	5.430	5.430	5.450	5.400	5.660	2,323,010	12,818,904	5.5182	2.290	2.290	2.298	2.277	2.387	5,508,910	2.3269	-4.06%
2013-03-01	0	5.660	5.570	5.640	5.550	5.660	3,193,284	17,878,678	5.5988	2.387	2.349	2.378	2.340	2.387	7,572,724	2.3609	1.07%
2013-02-28	0	5.600	5.600	5.610	5.510	5.660	1,043,200	5,822,848	5.5817	2.361	2.361	2.366	2.323	2.387	2,473,900	2.3537	1.08%
2013-02-27	0	5.540	5.500	5.540	5.360	5.560	1,168,000	6,406,455	5.4850	2.336	2.319	2.336	2.260	2.345	2,769,858	2.3129	2.59%
2013-02-26	0	5.400	5.390	5.400	5.360	5.540	1,321,000	7,198,375	5.4492	2.277	2.273	2.277	2.260	2.336	3,132,690	2.2978	-3.40%
2013-02-25	0	5.590	5.560	5.590	5.500	5.670	2,135,000	12,096,700	5.6659	2.357	2.345	2.357	2.319	2.391	5,063,053	2.3892	-1.41%
2013-02-22	0	5.670	5.620	5.670	5.550	5.850	2,185,000	12,401,755	5.6759	2.391	2.370	2.391	2.340	2.467	5,181,626	2.3934	-1.73%
2013-02-21	0	5.770	5.770	5.800	5.650	5.920	2,979,000	17,283,770	5.8019	2.433	2.433	2.446	2.383	2.496	7,064,560	2.4465	1.23%
2013-02-20	0	5.700	5.640	5.700	5.440	5.730	3,392,000	19,092,300	5.6286	2.404	2.378	2.404	2.294	2.416	8,043,970	2.3735	4.78%
2013-02-19	0	5.440	5.440	5.450	5.400	5.600	1,862,000	10,262,985	5.5118	2.294	2.294	2.298	2.277	2.361	4,415,646	2.3242	0.55%
2013-02-18	0	5.410	5.410	5.420	5.380	5.610	3,649,600	19,859,440	5.4415	2.281	2.281	2.286	2.269	2.366	8,654,857	2.2946	-3.22%
2013-02-15	0	5.590	5.590	5.600	5.360	5.690	5,384,200	29,519,099	5.4825	2.357	2.357	2.361	2.260	2.399	12,768,380	2.3119	2.95%
2013-02-14	0	5.430	5.410	5.450	5.330	5.490	3,513,000	18,975,245	5.4014	2.290	2.281	2.298	2.248	2.315	8,330,916	2.2777	2.84%
2013-02-08	0	5.280	5.280	5.300	5.200	5.340	3,649,000	19,210,493	5.2646	2.226	2.226	2.235	2.193	2.252	8,653,434	2.2200	1.34%
2013-02-07	0	5.210	5.200	5.250	5.120	5.500	9,880,000	51,841,210	5.2471	2.197	2.193	2.214	2.159	2.319	23,429,960	2.2126	-6.96%
2013-02-06	0	5.600	5.590	5.600	5.550	5.680	989,000	5,544,010	5.6057	2.361	2.357	2.361	2.340	2.395	2,345,367	2.3638	-0.53%
2013-02-05	0	5.630	5.620	5.670	5.610	5.700	1,156,000	6,537,300	5.6551	2.374	2.370	2.391	2.366	2.404	2,741,400	2.3847	-0.88%
2013-02-04	0	5.680	5.650	5.680	5.630	5.770	7,056,067	40,100,888	5.6832	2.395	2.383	2.395	2.374	2.433	16,733,135	2.3965	0.89%
2013-02-01	0	5.630	5.630	5.650	5.610	5.900	3,190,000	18,225,428	5.7133	2.374	2.374	2.383	2.366	2.488	7,564,937	2.4092	-5.06%
2013-01-31	0	5.930	5.920	5.930	5.830	6.000	1,142,146	6,788,205	5.9434	2.501	2.496	2.501	2.458	2.530	2,708,546	2.5062	-0.67%
2013-01-30	0	5.970	5.960	5.970	5.950	6.110	4,282,200	25,757,194	6.0149	2.517	2.513	2.517	2.509	2.576	10,155,038	2.5364	-1.49%
2013-01-29	0	6.060	6.050	6.060	6.000	6.090	907,000	5,499,730	6.0636	2.555	2.551	2.555	2.530	2.568	2,150,908	2.5569	1.00%
2013-01-28	0	6.000	5.980	6.040	5.890	6.060	2,676,000	15,845,926	5.9215	2.530	2.522	2.547	2.484	2.555	6,346,009	2.4970	2.04%
2013-01-25	0	5.880	5.870	5.890	5.810	6.060	2,511,368	14,792,713	5.8903	2.479	2.475	2.484	2.450	2.555	5,955,592	2.4838	-2.16%
2013-01-24	0	6.010	6.000	6.010	5.890	6.070	4,304,000	25,490,673	5.9226	2.534	2.530	2.534	2.484	2.560	10,206,736	2.4974	2.04%
2013-01-23	0	5.890	5.870	5.910	5.640	5.920	4,981,400	28,936,592	5.8089	2.484	2.475	2.492	2.378	2.496	11,813,158	2.4495	4.43%
2013-01-22	0	5.640	5.610	5.650	5.510	6.050	8,174,578	46,546,739	5.6941	2.378	2.366	2.383	2.323	2.551	19,385,631	2.4011	-6.16%
2013-01-21	0	6.010	6.000	6.010	6.000	6.210	2,354,800	14,344,347	6.0915	2.534	2.530	2.534	2.530	2.619	5,584,299	2.5687	-1.80%
2013-01-18	0	6.120	6.100	6.120	6.000	6.480	7,678,200	47,043,625	6.1269	2.581	2.572	2.581	2.530	2.733	18,208,494	2.5836	-3.77%
2013-01-17	0	6.360	6.340	6.370	6.330	6.520	829,000	5,319,910	6.4173	2.682	2.673	2.686	2.669	2.749	1,965,935	2.7060	-1.24%
2013-01-16	0	6.440	6.440	6.450	6.380	6.600	1,879,200	12,060,100	6.4177	2.716	2.716	2.720	2.690	2.783	4,456,435	2.7062	0.00%
2013-01-15	0	6.440	6.420	6.440	6.390	6.540	1,390,200	8,992,043	6.4682	2.716	2.707	2.716	2.695	2.758	3,296,795	2.7275	0.47%
2013-01-14	0	6.410	6.400	6.410	6.400	6.830	3,541,000	23,074,854	6.5165	2.703	2.699	2.703	2.699	2.880	8,397,317	2.7479	-3.75%
2013-01-11	0	6.660	6.640	6.680	6.640	6.950	1,260,200	8,464,770	6.7170	2.808	2.800	2.817	2.800	2.931	2,988,506	2.8324	-2.77%
2013-01-10	0	6.850	6.810	6.860	6.760	6.940	3,047,000	20,882,395	6.8534	2.889	2.872	2.893	2.851	2.926	7,225,819	2.8900	0.74%
2013-01-09	0	6.800	6.790	6.860	6.780	7.020	1,657,626	11,344,007	6.8435	2.867	2.863	2.893	2.859	2.960	3,930,983	2.8858	-2.58%
2013-01-08	0	6.980	6.960	6.990	6.950	7.260	1,740,200	12,281,527	7.0575	2.943	2.935	2.948	2.931	3.061	4,126,803	2.9760	-2.24%
2013-01-07	0	7.140	7.110	7.140	6.900	7.170	4,531,000	32,140,970	7.0936	3.011	2.998	3.011	2.910	3.023	10,745,056	2.9912	5.15%
2013-01-04	0	6.790	6.790	6.800	6.630	7.170	2,989,000	20,422,490	6.8325	2.863	2.863	2.867	2.796	3.023	7,088,274	2.8812	-2.86%
2013-01-03	0	6.990	6.980	6.990	6.980	7.360	2,090,000	14,845,300	7.1030	2.948	2.943	2.948	2.943	3.104	4,956,338	2.9952	-3.59%
2013-01-02	0	7.250	7.240	7.250	7.230	7.420	1,208,614	8,791,062	7.2737	3.057	3.053	3.057	3.049	3.129	2,866,172	3.0672	-2.03%
2012-12-31	0	7.400	7.380	7.400	7.250	7.400	489,000	3,597,580	7.3570	3.120	3.112	3.120	3.057	3.120	1,159,641	3.1023	1.79%
2012-12-28	0	7.270	7.260	7.310	7.030	7.390	1,169,018	8,532,730	7.2991	3.066	3.061	3.082	2.964	3.116	2,772,272	3.0779	0.69%
2012-12-27	0	7.220	7.200	7.260	7.130	7.470	2,085,800	15,221,111	7.2975	3.045	3.036	3.061	3.007	3.150	4,946,378	3.0772	-2.56%
2012-12-24	0	7.410	7.420	7.450	7.200	7.450	610,100	4,511,805	7.3952	3.125	3.129	3.142	3.036	3.142	1,446,824	3.1184	0.68%
2012-12-21	0	7.360	7.340	7.370	7.190	7.490	3,126,798	23,031,287	7.3658	3.104	3.095	3.108	3.032	3.158	7,415,056	3.1060	1.52%
2012-12-20	0	7.250	7.250	7.280	6.540	7.290	2,582,300	17,990,351	6.9668	3.057	3.057	3.070	2.758	3.074	6,123,804	2.9378	3.42%
2012-12-19	0	7.010	7.000	7.010	6.900	7.120	3,705,820	25,956,650	7.0043	2.956	2.952	2.956	2.910	3.002	8,788,180	2.9536	1.59%
2012-12-18	0	6.900	6.900	6.960	6.900	7.280	2,408,900	17,085,444	7.0926	2.910	2.910	2.935	2.910	3.070	5,712,594	2.9908	-4.96%
2012-12-17	0	7.260	7.240	7.290	7.000	7.600	5,047,200	36,862,340	7.3035	3.061	3.053	3.074	2.952	3.205	11,969,200	3.0798	-4.35%
2012-12-14	0	7.590	7.570	7.590	7.390	7.600	1,623,100	12,197,786	7.5151	3.201	3.192	3.201	3.116	3.205	3,849,106	3.1690	1.20%
2012-12-13	0	7.500	7.440	7.500	7.390	7.600	2,708,300	20,298,545	7.4949	3.163	3.137	3.163	3.116	3.205	6,422,607	3.1605	0.00%
2012-12-12	0	7.500	7.510	7.530	7.200	7.550	3,511,150	25,768,945	7.3392	3.163	3.167	3.175	3.036	3.184	8,326,529	3.0948	4.60%
2012-12-11	0	7.170	7.190	7.210	7.000	7.210	1,431,950	10,183,649	7.1117	3.023	3.032	3.040	2.952	3.040	3,395,803	2.9989	1.13%
2012-12-10	0	7.090	7.050	7.120	7.000	7.170	2,654,600	18,730,122	7.0557	2.990	2.973	3.002	2.952	3.023	6,295,260	2.9753	1.14%
2012-12-07	0	7.010	7.000	7.010	6.880	7.100	1,541,100	10,820,972	7.0216	2.956	2.952	2.956	2.901	2.994	3,654,647	2.9609	-1.13%
2012-12-06	0	7.090	7.080	7.150	7.060	7.200	5,089,800	36,248,004	7.1217	2.990	2.986	3.015	2.977	3.036	12,070,224	3.0031	-2.21%
2012-12-05	0	7.250	7.250	7.260	6.880	7.350	3,591,500	25,997,905	7.2387	3.057	3.057	3.061	2.901	3.099	8,517,075	3.0524	5.99%
2012-12-04	0	6.840	6.810	6.840	6.420	6.850	1,734,000	11,735,140	6.7677	2.884	2.872	2.884	2.707	2.889	4,112,100	2.8538	3.79%
2012-12-03	0	6.590	6.560	6.590	6.500	6.780	1,759,326	11,668,230	6.6322	2.779	2.766	2.779	2.741	2.859	4,172,160	2.7967	-3.09%
2012-11-30	0	6.800	6.730	6.760	6.580	6.970	4,471,200	30,288,491	6.7741	2.867	2.838	2.851	2.775	2.939	10,603,243	2.8565	-2.44%
2012-11-29	0	6.970	6.960	6.970	6.010	6.990	7,568,500	49,512,320	6.5419	2.939	2.935	2.939	2.534	2.948	17,948,346	2.7586	16.17%
2012-11-28	0	6.000	5.930	6.000	5.850	6.000	1,918,000	11,351,200	5.9182	2.530	2.501	2.530	2.467	2.530	4,548,448	2.4956	1.87%
2012-11-27	0	5.890	5.900	5.910	5.880	5.960	1,457,300	8,619,566	5.9148	2.484	2.488	2.492	2.479	2.513	3,455,919	2.4941	-0.84%
2012-11-26	0	5.940	5.940	5.980	5.860	6.000	2,342,300	13,857,109	5.9160	2.505	2.505	2.522	2.471	2.530	5,554,655	2.4947	0.85%
2012-11-23	0	5.890	5.890	5.900	5.830	5.920	228,000	1,340,140	5.8778	2.484	2.484	2.488	2.458	2.496	540,691	2.4786	-0.34%
2012-11-22	0	5.910	5.910	5.940	5.880	5.930	993,000	5,865,370	5.9067	2.492	2.492	2.505	2.479	2.501	2,354,853	2.4908	0.17%
2012-11-21	0	5.900	5.890	5.900	5.790	5.900	2,005,000	11,675,355	5.8231	2.488	2.484	2.488	2.442	2.488	4,754,764	2.4555	1.72%
2012-11-20	0	5.800	5.800	5.820	5.770	5.960	1,594,000	9,262,540	5.8109	2.446	2.446	2.454	2.433	2.513	3,780,097	2.4503	-0.17%
2012-11-19	0	5.810	5.800	5.810	5.750	5.920	591,000	3,430,240	5.8041	2.450	2.446	2.450	2.425	2.496	1,401,529	2.4475	-0.17%
2012-11-16	0	5.820	5.800	5.820	5.450	5.840	1,472,000	8,366,830	5.6840	2.454	2.446	2.454	2.298	2.463	3,490,779	2.3968	6.01%
2012-11-15	0	5.490	5.470	5.490	5.480	5.700	2,909,500	16,118,650	5.5400	2.315	2.307	2.315	2.311	2.404	6,899,744	2.3361	-4.02%
2012-11-14	0	5.720	5.710	5.720	5.680	5.820	1,111,000	6,375,762	5.7388	2.412	2.408	2.412	2.395	2.454	2,634,685	2.4199	0.00%
2012-11-13	0	5.720	5.690	5.750	5.660	5.850	2,711,000	15,567,550	5.7424	2.412	2.399	2.425	2.387	2.467	6,429,010	2.4215	-1.21%
2012-11-12	0	5.790	5.780	5.790	5.690	5.860	1,205,000	6,974,930	5.7883	2.442	2.437	2.442	2.399	2.471	2,857,601	2.4408	0.52%
2012-11-09	0	5.760	5.760	5.820	5.610	5.820	1,016,500	5,851,935	5.7569	2.429	2.429	2.454	2.366	2.454	2,410,582	2.4276	-0.69%
2012-11-08	0	5.800	5.780	5.800	5.730	5.990	2,233,300	13,000,686	5.8213	2.446	2.437	2.446	2.416	2.526	5,296,167	2.4547	-3.33%
2012-11-07	0	6.000	5.980	6.000	5.720	6.040	5,353,300	31,845,342	5.9487	2.530	2.522	2.530	2.412	2.547	12,695,102	2.5085	5.26%
2012-11-06	0	5.700	5.700	5.710	5.500	5.730	3,050,500	17,240,850	5.6518	2.404	2.404	2.408	2.319	2.416	7,234,119	2.3833	4.01%
2012-11-05	0	5.480	5.430	5.490	5.400	5.560	2,439,800	13,245,888	5.4291	2.311	2.290	2.315	2.277	2.345	5,785,872	2.2894	0.00%
2012-11-02	0	5.480	5.450	5.480	5.450	5.570	5,422,100	29,708,247	5.4791	2.311	2.298	2.311	2.298	2.349	12,858,258	2.3104	1.11%
2012-11-01	0	5.420	5.400	5.420	5.360	5.490	5,816,238	31,287,905	5.3794	2.286	2.277	2.286	2.260	2.315	13,792,938	2.2684	1.12%
2012-10-31	0	5.360	5.330	5.360	5.220	5.410	5,000,000	26,499,445	5.2999	2.260	2.248	2.260	2.201	2.281	11,857,267	2.2349	0.00%
2012-10-30	0	5.360	5.340	5.350	5.270	5.650	8,316,000	45,380,705	5.4570	2.260	2.252	2.256	2.222	2.383	19,721,007	2.3011	-5.47%
2012-10-29	0	5.670	5.650	5.670	5.550	5.750	5,061,600	28,684,619	5.6671	2.391	2.383	2.391	2.340	2.425	12,003,349	2.3897	-1.56%
2012-10-26	0	5.760	5.730	5.780	5.680	5.930	4,994,600	28,690,088	5.7442	2.429	2.416	2.437	2.395	2.501	11,844,461	2.4222	-2.37%
2012-10-25	0	5.900	5.890	5.900	5.650	6.120	13,908,000	83,004,935	5.9681	2.488	2.484	2.488	2.383	2.581	32,982,175	2.5167	3.69%
2012-10-24	0	5.690	5.680	5.690	5.500	5.700	9,277,400	52,163,065	5.6226	2.399	2.395	2.399	2.319	2.404	22,000,922	2.3709	2.34%
2012-10-22	0	5.560	5.550	5.560	5.430	5.650	2,942,400	16,396,812	5.5726	2.345	2.340	2.345	2.290	2.383	6,977,765	2.3499	0.91%
2012-10-19	0	5.510	5.500	5.530	5.460	5.580	3,045,102	16,798,172	5.5165	2.323	2.319	2.332	2.302	2.353	7,221,318	2.3262	0.36%
2012-10-18	0	5.490	5.480	5.500	5.470	5.610	14,059,000	77,388,670	5.5046	2.315	2.311	2.319	2.307	2.366	33,340,264	2.3212	-0.54%
2012-10-17	0	5.520	5.510	5.520	5.380	5.560	5,612,850	30,838,228	5.4942	2.328	2.323	2.328	2.269	2.345	13,310,613	2.3168	0.18%
2012-10-16	0	5.510	5.510	5.520	5.430	5.550	14,115,000	77,657,502	5.5018	2.323	2.323	2.328	2.290	2.340	33,473,066	2.3200	-0.36%
2012-10-15	0	5.530	5.530	5.540	5.270	5.580	2,851,000	15,518,870	5.4433	2.332	2.332	2.336	2.222	2.353	6,761,014	2.2953	0.18%
2012-10-12	0	5.520	5.500	5.520	5.490	5.670	1,778,000	9,826,640	5.5268	2.328	2.319	2.328	2.315	2.391	4,216,444	2.3306	0.00%
2012-10-11	0	5.520	5.520	5.560	5.470	5.620	3,136,500	17,275,745	5.5080	2.328	2.328	2.345	2.307	2.370	7,438,064	2.3226	-1.60%
2012-10-10	0	5.610	5.590	5.610	5.130	5.620	9,092,000	49,165,820	5.4076	2.366	2.357	2.366	2.163	2.370	21,561,255	2.2803	7.06%
2012-10-09	0	5.240	5.220	5.240	5.120	5.260	7,003,000	36,205,400	5.1700	2.210	2.201	2.210	2.159	2.218	16,607,289	2.1801	2.34%
2012-10-08	0	5.120	5.120	5.130	5.080	5.220	9,254,100	47,516,128	5.1346	2.159	2.159	2.163	2.142	2.201	21,945,667	2.1652	-0.19%
2012-10-05	0	5.130	5.110	5.120	5.060	5.150	8,712,000	44,659,630	5.1262	2.163	2.155	2.159	2.134	2.172	20,660,103	2.1616	0.98%
2012-10-04	0	5.080	5.060	5.090	5.000	5.090	1,526,000	7,712,300	5.0539	2.142	2.134	2.146	2.108	2.146	3,618,838	2.1312	1.20%
2012-10-03	0	5.020	5.000	5.020	4.980	5.210	4,418,125	22,186,596	5.0217	2.117	2.108	2.117	2.100	2.197	10,477,378	2.1176	-2.52%
2012-09-28	0	5.150	5.130	5.170	5.100	5.220	3,905,000	20,135,630	5.1564	2.172	2.163	2.180	2.151	2.201	9,260,526	2.1744	0.98%
2012-09-27	0	5.100	5.080	5.100	5.030	5.150	4,698,000	23,772,090	5.0600	2.151	2.142	2.151	2.121	2.172	11,141,088	2.1337	0.79%
2012-09-26	0	5.060	5.050	5.060	5.000	5.080	3,156,000	15,937,020	5.0498	2.134	2.129	2.134	2.108	2.142	7,484,307	2.1294	0.00%
2012-09-25	0	5.060	5.050	5.060	4.970	5.080	2,313,000	11,654,671	5.0388	2.134	2.129	2.134	2.096	2.142	5,485,172	2.1248	0.80%
2012-09-24	0	5.020	5.030	5.070	4.900	5.040	2,754,800	13,808,875	5.0127	2.117	2.121	2.138	2.066	2.125	6,532,880	2.1137	0.20%
2012-09-21	0	5.010	5.010	5.060	4.960	5.060	9,329,000	46,844,685	5.0214	2.113	2.113	2.134	2.092	2.134	22,123,289	2.1174	0.00%
2012-09-20	0	5.010	5.000	5.010	4.980	5.060	1,424,000	7,140,155	5.0142	2.113	2.108	2.113	2.100	2.134	3,376,950	2.1144	-1.76%
2012-09-19	0	5.100	5.090	5.100	5.000	5.160	3,085,000	15,730,310	5.0990	2.151	2.146	2.151	2.108	2.176	7,315,934	2.1501	2.62%
2012-09-18	0	4.970	4.960	4.970	4.820	5.030	2,145,000	10,627,730	4.9547	2.096	2.092	2.096	2.033	2.121	5,086,768	2.0893	-0.80%
2012-09-17	0	5.010	5.000	5.010	4.870	5.330	7,510,211	37,396,395	4.9794	2.113	2.108	2.113	2.054	2.248	17,810,116	2.0997	-6.67%
2012-09-14	0	5.390	5.390	5.400	5.350	5.460	5,817,000	31,434,735	5.4039	2.264	2.264	2.268	2.247	2.293	13,851,023	2.2695	1.51%
2012-09-13	0	5.310	5.280	5.320	5.120	5.340	3,780,000	20,008,755	5.2933	2.230	2.217	2.234	2.150	2.243	9,000,665	2.2230	3.51%
2012-09-12	0	5.130	5.110	5.140	5.080	5.300	2,517,000	12,947,060	5.1438	2.154	2.146	2.159	2.133	2.226	5,993,300	2.1603	-0.58%
2012-09-11	0	5.160	5.170	5.190	5.030	5.330	1,045,000	5,340,870	5.1109	2.167	2.171	2.180	2.112	2.238	2,488,279	2.1464	-4.09%
2012-09-10	0	5.380	5.340	5.380	5.210	5.390	2,360,000	12,549,990	5.3178	2.259	2.243	2.259	2.188	2.264	5,619,462	2.2333	2.87%
2012-09-07	0	5.230	5.230	5.260	4.840	5.250	3,384,788	17,299,452	5.1109	2.196	2.196	2.209	2.033	2.205	8,059,614	2.1464	10.34%
2012-09-06	0	4.740	4.730	4.760	4.650	4.760	645,000	3,045,590	4.7218	1.991	1.986	1.999	1.953	1.999	1,535,828	1.9830	0.85%
2012-09-05	0	4.700	4.700	4.710	4.660	4.800	1,014,900	4,799,690	4.7292	1.974	1.974	1.978	1.957	2.016	2,416,607	1.9861	-1.05%
2012-09-04	0	4.750	4.740	4.750	4.650	4.820	1,164,000	5,518,125	4.7407	1.995	1.991	1.995	1.953	2.024	2,771,633	1.9909	1.06%
2012-09-03	0	4.700	4.700	4.720	4.580	4.750	1,198,000	5,616,611	4.6883	1.974	1.974	1.982	1.923	1.995	2,852,592	1.9690	-1.26%
2012-08-31	0	4.760	4.750	4.790	4.710	4.850	1,395,553	6,635,624	4.7548	1.999	1.995	2.012	1.978	2.037	3,322,991	1.9969	0.42%
2012-08-30	0	4.740	4.740	4.750	4.720	4.850	1,452,000	6,923,940	4.7686	1.991	1.991	1.995	1.982	2.037	3,457,398	2.0026	-1.46%
2012-08-29	0	4.810	4.810	4.840	4.810	4.930	1,799,000	8,750,950	4.8643	2.020	2.020	2.033	2.020	2.070	4,283,650	2.0429	-3.22%
2012-08-28	0	4.970	4.930	4.970	4.860	5.220	1,524,000	7,623,960	5.0026	2.087	2.070	2.087	2.041	2.192	3,628,839	2.1009	0.40%
2012-08-27	0	4.950	4.950	4.980	4.880	5.000	1,144,000	5,646,170	4.9355	2.079	2.079	2.091	2.049	2.100	2,724,011	2.0727	-0.20%
2012-08-24	0	4.960	4.950	4.960	4.880	5.020	2,563,000	12,713,170	4.9603	2.083	2.079	2.083	2.049	2.108	6,102,832	2.0832	-1.00%
2012-08-23	0	5.010	5.010	5.020	5.000	5.300	2,297,000	11,708,310	5.0972	2.104	2.104	2.108	2.100	2.226	5,469,451	2.1407	-4.93%
2012-08-22	0	5.270	5.270	5.280	5.100	5.390	3,124,580	16,576,737	5.3053	2.213	2.213	2.217	2.142	2.264	7,440,025	2.2280	0.00%
2012-08-21	0	5.270	5.240	5.270	4.800	5.310	4,135,000	21,187,480	5.1239	2.213	2.201	2.213	2.016	2.230	9,845,965	2.1519	10.02%
2012-08-20	0	4.790	4.790	4.800	4.650	4.870	1,186,000	5,686,802	4.7949	2.012	2.012	2.016	1.953	2.045	2,824,018	2.0137	1.27%
2012-08-17	0	4.730	4.720	4.730	4.720	4.970	5,378,000	25,728,910	4.7841	1.986	1.982	1.986	1.982	2.087	12,805,707	2.0092	-3.07%
2012-08-16	0	4.880	4.860	4.880	4.770	4.980	4,656,000	22,641,350	4.8628	2.049	2.041	2.049	2.003	2.091	11,086,533	2.0422	-2.20%
2012-08-15	0	4.990	4.940	4.990	4.800	5.070	1,318,000	6,546,520	4.9670	2.096	2.075	2.096	2.016	2.129	3,138,327	2.0860	-1.77%
2012-08-14	0	5.080	5.060	5.080	4.960	5.410	3,148,000	16,026,610	5.0910	2.133	2.125	2.133	2.083	2.272	7,495,791	2.1381	-4.69%
2012-08-13	0	5.330	5.390	5.400	5.330	5.960	2,530,000	13,836,760	5.4691	2.238	2.264	2.268	2.238	2.503	6,024,254	2.2968	-6.16%
2012-08-10	0	5.680	5.730	5.740	5.380	5.730	2,109,000	11,691,605	5.5437	2.385	2.406	2.411	2.259	2.406	5,021,799	2.3282	2.16%
2012-08-09	0	5.560	5.530	5.580	5.450	5.760	1,745,000	9,750,800	5.5879	2.335	2.322	2.343	2.289	2.419	4,155,069	2.3467	-2.46%
2012-08-08	0	5.700	5.700	5.710	5.620	6.040	2,116,000	12,121,920	5.7287	2.394	2.394	2.398	2.360	2.537	5,038,467	2.4059	-4.68%
2012-08-07	0	5.980	5.970	6.000	5.590	6.270	7,486,294	44,892,594	5.9966	2.511	2.507	2.520	2.348	2.633	17,825,826	2.5184	6.79%
2012-08-06	0	5.600	5.580	5.590	5.300	5.680	2,570,000	14,147,720	5.5049	2.352	2.343	2.348	2.226	2.385	6,119,499	2.3119	0.54%
2012-08-03	0	5.570	5.350	5.570	4.920	5.570	1,210,000	6,129,490	5.0657	2.339	2.247	2.339	2.066	2.339	2,881,165	2.1274	8.16%
2012-08-02	0	5.150	5.130	5.140	5.080	5.360	1,015,000	5,256,010	5.1783	2.163	2.154	2.159	2.133	2.251	2,416,845	2.1747	-3.20%
2012-08-01	0	5.320	5.320	5.340	5.300	5.580	789,000	4,283,480	5.4290	2.234	2.234	2.243	2.226	2.343	1,878,710	2.2800	-1.30%
2012-07-31	0	5.390	5.380	5.400	5.380	5.590	1,584,000	8,650,990	5.4615	2.264	2.259	2.268	2.259	2.348	3,771,707	2.2937	-3.06%
2012-07-30	0	5.560	5.550	5.560	5.250	5.620	1,583,000	8,772,560	5.5417	2.335	2.331	2.335	2.205	2.360	3,769,326	2.3274	5.10%
2012-07-27	0	5.290	5.270	5.290	4.870	5.350	3,468,000	18,021,965	5.1966	2.222	2.213	2.222	2.045	2.247	8,257,753	2.1824	7.30%
2012-07-26	0	4.930	4.890	4.950	4.570	5.180	9,864,000	46,910,550	4.7557	2.070	2.054	2.079	1.919	2.175	23,487,448	1.9973	-3.90%
2012-07-25	0	5.130	5.100	5.130	5.010	5.190	612,000	3,129,540	5.1136	2.154	2.142	2.154	2.104	2.180	1,457,250	2.1476	-0.97%
2012-07-24	0	5.180	5.160	5.180	5.070	5.260	996,000	5,161,100	5.1818	2.175	2.167	2.175	2.129	2.209	2,371,604	2.1762	1.17%
2012-07-23	0	5.120	5.120	5.130	5.040	5.280	1,913,000	9,776,050	5.1103	2.150	2.150	2.154	2.117	2.217	4,555,098	2.1462	-3.76%
2012-07-20	0	5.320	5.320	5.350	5.290	5.500	3,332,000	17,791,315	5.3395	2.234	2.234	2.247	2.222	2.310	7,933,919	2.2424	-2.39%
2012-07-19	0	5.450	5.410	5.450	5.300	5.540	2,808,000	15,141,355	5.3922	2.289	2.272	2.289	2.226	2.327	6,686,208	2.2646	1.11%
2012-07-18	0	5.390	5.370	5.400	5.330	5.450	1,144,000	6,157,730	5.3826	2.264	2.255	2.268	2.238	2.289	2,724,011	2.2605	0.37%
2012-07-17	0	5.370	5.340	5.370	5.310	5.410	1,642,000	8,827,070	5.3758	2.255	2.243	2.255	2.230	2.272	3,909,812	2.2577	-0.56%
2012-07-16	0	5.400	5.370	5.410	5.290	5.520	3,407,000	18,232,208	5.3514	2.268	2.255	2.272	2.222	2.318	8,112,504	2.2474	-4.59%
2012-07-13	0	5.660	5.640	5.700	5.470	5.700	1,915,000	10,667,060	5.5703	2.377	2.369	2.394	2.297	2.394	4,559,860	2.3393	1.43%
2012-07-12	0	5.580	5.570	5.580	5.460	5.770	2,648,000	14,806,540	5.5916	2.343	2.339	2.343	2.293	2.423	6,305,227	2.3483	-1.59%
2012-07-11	0	5.670	5.630	5.670	5.530	5.780	3,212,000	18,105,455	5.6368	2.381	2.364	2.381	2.322	2.427	7,648,184	2.3673	1.25%
2012-07-10	0	5.600	5.570	5.600	5.550	5.870	4,055,000	22,850,090	5.6350	2.352	2.339	2.352	2.331	2.465	9,655,475	2.3665	-2.44%
2012-07-09	0	5.740	5.710	5.740	5.580	5.880	2,496,000	14,206,160	5.6916	2.411	2.398	2.411	2.343	2.469	5,943,296	2.3903	-1.37%
2012-07-06	0	5.820	5.810	5.820	5.600	5.840	2,148,000	12,322,400	5.7367	2.444	2.440	2.444	2.352	2.453	5,114,663	2.4092	3.56%
2012-07-05	0	5.620	5.620	5.650	5.500	5.660	639,000	3,572,300	5.5905	2.360	2.360	2.373	2.310	2.377	1,521,541	2.3478	-0.71%
2012-07-04	0	5.660	5.630	5.660	5.500	5.710	4,501,000	25,393,450	5.6417	2.377	2.364	2.377	2.310	2.398	10,717,458	2.3694	3.47%
2012-07-03	0	5.470	5.460	5.470	5.380	5.560	2,416,600	13,277,160	5.4941	2.297	2.293	2.297	2.259	2.335	5,754,234	2.3074	2.63%
2012-06-29	0	5.330	5.320	5.350	5.210	5.350	5,736,000	30,163,080	5.2586	2.238	2.234	2.247	2.188	2.247	13,658,151	2.2084	2.30%
2012-06-28	0	5.210	5.200	5.210	5.180	5.380	1,881,000	9,841,180	5.2319	2.188	2.184	2.188	2.175	2.259	4,478,902	2.1972	-2.98%
2012-06-27	0	5.370	5.370	5.390	5.200	5.410	1,060,000	5,663,085	5.3425	2.255	2.255	2.264	2.184	2.272	2,523,996	2.2437	2.29%
2012-06-26	0	5.250	5.220	5.250	5.200	5.410	2,260,000	11,901,805	5.2663	2.205	2.192	2.205	2.184	2.272	5,381,350	2.2117	-0.57%
2012-06-25	0	5.280	5.270	5.280	5.260	5.720	3,395,000	18,224,420	5.3680	2.217	2.213	2.217	2.209	2.402	8,083,930	2.2544	-5.04%
2012-06-22	0	5.560	5.550	5.560	5.480	5.730	1,951,000	10,812,440	5.5420	2.335	2.331	2.335	2.301	2.406	4,645,581	2.3275	-3.47%
2012-06-21	0	5.760	5.800	5.810	5.680	5.950	2,549,000	14,650,200	5.7474	2.419	2.436	2.440	2.385	2.499	6,069,496	2.4137	-1.87%
2012-06-20	0	5.870	5.860	5.870	5.500	5.930	6,600,000	38,569,990	5.8439	2.465	2.461	2.465	2.310	2.490	15,715,446	2.4543	6.92%
2012-06-19	0	5.490	5.480	5.520	5.310	5.530	2,905,600	15,854,955	5.4567	2.306	2.301	2.318	2.230	2.322	6,918,606	2.2916	0.37%
2012-06-18	0	5.470	5.470	5.490	5.460	5.600	4,241,900	23,519,659	5.5446	2.297	2.297	2.306	2.293	2.352	10,100,508	2.3286	2.63%
2012-06-15	0	5.330	5.350	5.360	5.270	5.440	4,056,000	21,707,000	5.3518	2.238	2.247	2.251	2.213	2.285	9,657,856	2.2476	-0.74%
2012-06-14	0	5.370	5.370	5.400	5.310	5.670	3,626,000	19,859,960	5.4771	2.255	2.255	2.268	2.230	2.381	8,633,971	2.3002	-5.79%
2012-06-13	0	5.700	5.690	5.710	5.430	5.780	4,491,000	25,422,025	5.6607	2.394	2.390	2.398	2.280	2.427	10,693,647	2.3773	2.33%
2012-06-12	0	5.570	5.570	5.580	5.420	5.640	1,629,000	9,043,550	5.5516	2.339	2.339	2.343	2.276	2.369	3,878,858	2.3315	-0.54%
2012-06-11	0	5.600	5.600	5.620	5.430	5.630	8,372,700	46,161,769	5.5134	2.352	2.352	2.360	2.280	2.364	19,936,472	2.3154	4.48%
2012-06-08	0	5.360	5.360	5.420	5.180	5.420	8,492,300	45,456,811	5.3527	2.251	2.251	2.276	2.175	2.276	20,221,255	2.2480	3.08%
2012-06-07	0	5.200	5.190	5.200	5.190	5.750	10,651,000	58,107,978	5.4556	2.184	2.180	2.184	2.180	2.415	25,361,396	2.2912	-6.14%
2012-06-06	0	5.540	5.530	5.540	5.500	5.910	4,662,500	26,432,685	5.6692	2.327	2.322	2.327	2.310	2.482	11,102,010	2.3809	-4.81%
2012-06-05	0	5.820	5.820	5.830	5.750	5.920	2,136,000	12,436,130	5.8222	2.444	2.444	2.448	2.415	2.486	5,086,090	2.4451	0.17%
2012-06-04	0	5.810	5.790	5.810	5.730	5.890	6,806,000	39,534,642	5.8088	2.440	2.432	2.440	2.406	2.474	16,205,958	2.4395	-5.07%
2012-06-01	0	6.120	6.110	6.120	6.110	6.360	3,903,696	24,114,625	6.1774	2.570	2.566	2.570	2.566	2.671	9,295,201	2.5943	-3.77%
2012-05-31	0	6.360	6.350	6.390	6.300	6.460	12,421,100	79,524,096	6.4023	2.671	2.667	2.684	2.646	2.713	29,576,231	2.6888	-3.64%
2012-05-30	0	6.600	6.590	6.670	6.400	6.740	4,349,500	28,480,631	6.5480	2.772	2.768	2.801	2.688	2.831	10,356,717	2.7500	-1.64%
2012-05-29	0	6.710	6.700	6.740	6.320	6.840	9,024,500	60,566,416	6.7113	2.818	2.814	2.831	2.654	2.873	21,488,491	2.8186	4.52%
2012-05-28	0	6.420	6.400	6.430	6.360	6.650	1,682,110	10,801,101	6.4212	2.696	2.688	2.700	2.671	2.793	4,005,320	2.6967	-4.04%
2012-05-25	0	6.690	6.660	6.690	6.570	6.970	2,984,000	20,099,935	6.7359	2.810	2.797	2.810	2.759	2.927	7,105,286	2.8289	-2.76%
2012-05-24	0	6.880	6.870	6.890	6.730	6.890	2,853,000	19,484,576	6.8295	2.889	2.885	2.894	2.826	2.894	6,793,359	2.8682	-1.01%
2012-05-23	0	6.950	6.900	6.930	6.730	7.230	3,658,000	25,404,489	6.9449	2.919	2.898	2.910	2.826	3.036	8,710,167	2.9166	-5.44%
2012-05-22	0	7.350	7.350	7.380	7.270	7.420	3,259,400	23,945,979	7.3467	3.087	3.087	3.099	3.053	3.116	7,761,049	3.0854	2.08%
2012-05-21	0	7.200	7.180	7.210	7.080	7.600	2,555,400	18,367,389	7.1877	3.024	3.015	3.028	2.973	3.192	6,084,735	3.0186	-3.22%
2012-05-18	0	7.560	7.560	7.570	7.550	7.900	2,890,600	21,995,946	7.6095	3.124	3.124	3.128	3.120	3.265	6,994,656	3.1447	-5.03%
2012-05-17	0	7.960	7.930	7.960	7.850	8.020	3,371,000	26,777,584	7.9435	3.290	3.277	3.290	3.244	3.314	8,157,124	3.2827	1.40%
2012-05-16	0	7.850	7.850	7.900	7.810	7.930	3,756,600	29,676,413	7.8998	3.244	3.244	3.265	3.228	3.277	9,090,197	3.2647	-2.12%
2012-05-15	0	8.020	8.010	8.020	7.910	8.080	6,937,000	55,572,397	8.0110	3.314	3.310	3.314	3.269	3.339	16,786,109	3.3106	0.25%
2012-05-14	0	8.000	8.000	8.010	7.870	8.220	7,436,000	59,541,348	8.0072	3.306	3.306	3.310	3.252	3.397	17,993,586	3.3090	-1.84%
2012-05-11	0	8.150	8.110	8.150	7.920	8.260	2,836,000	23,114,945	8.1505	3.368	3.352	3.368	3.273	3.414	6,862,535	3.3683	1.87%
2012-05-10	0	8.000	7.990	8.000	7.700	8.110	7,801,000	61,579,645	7.8938	3.306	3.302	3.306	3.182	3.352	18,876,810	3.2622	-1.36%
2012-05-09	0	8.110	8.100	8.130	8.070	8.190	4,198,000	34,055,690	8.1124	3.352	3.347	3.360	3.335	3.385	10,158,294	3.3525	-1.46%
2012-05-08	0	8.230	8.200	8.240	8.180	8.360	2,971,600	24,511,317	8.2485	3.401	3.389	3.405	3.380	3.455	7,190,659	3.4088	0.98%
2012-05-07	0	8.150	8.140	8.150	8.110	8.460	4,743,900	39,550,910	8.3372	3.368	3.364	3.368	3.352	3.496	11,479,259	3.4454	-3.89%
2012-05-04	0	8.480	8.480	8.490	8.420	8.670	8,304,640	70,658,886	8.5084	3.504	3.504	3.509	3.480	3.583	20,095,515	3.5162	-2.42%
2012-05-03	0	8.690	8.680	8.690	8.650	8.910	7,244,000	63,019,326	8.6995	3.591	3.587	3.591	3.575	3.682	17,528,985	3.5951	-2.69%
2012-05-02	0	8.930	8.890	8.930	8.640	8.990	2,556,500	22,805,990	8.9208	3.690	3.674	3.690	3.571	3.715	6,186,202	3.6866	2.64%
2012-04-30	0	8.700	8.700	8.710	8.650	8.890	2,335,560	20,332,883	8.7058	3.595	3.595	3.599	3.575	3.674	5,651,573	3.5977	-1.81%
2012-04-27	0	8.860	8.860	8.900	8.850	9.080	2,807,000	25,107,037	8.9444	3.661	3.661	3.678	3.657	3.752	6,792,361	3.6964	-1.01%
2012-04-26	0	8.950	8.960	8.980	8.880	9.040	2,897,000	25,936,475	8.9529	3.699	3.703	3.711	3.670	3.736	7,010,142	3.6999	1.36%
2012-04-25	0	8.830	8.800	8.880	8.720	8.880	3,310,000	29,129,652	8.8005	3.649	3.637	3.670	3.604	3.670	8,009,517	3.6369	0.11%
2012-04-24	0	8.820	8.820	8.840	8.430	8.910	9,562,000	83,412,250	8.7233	3.645	3.645	3.653	3.484	3.682	23,138,067	3.6050	1.15%
2012-04-23	0	8.720	8.710	8.720	8.710	9.450	9,089,095	80,688,286	8.8775	3.604	3.599	3.604	3.599	3.905	21,993,734	3.6687	-7.23%
2012-04-20	0	9.400	9.400	9.470	9.180	9.870	4,681,304	44,271,938	9.4572	3.885	3.885	3.914	3.794	4.079	11,327,790	3.9083	-5.05%
2012-04-19	0	9.900	9.890	9.900	9.800	10.10	4,801,000	47,539,175	9.9019	4.091	4.087	4.091	4.050	4.174	11,617,429	4.0921	-1.39%
2012-04-18	0	10.04	10.00	10.04	9.980	10.12	3,718,000	37,220,926	10.011	4.149	4.133	4.149	4.124	4.182	8,996,793	4.1371	0.80%
2012-04-17	0	9.960	9.950	9.960	9.910	10.34	7,833,652	78,727,046	10.050	4.116	4.112	4.116	4.095	4.273	18,955,821	4.1532	-4.60%
2012-04-16	0	10.44	10.48	10.50	10.38	10.58	4,431,000	46,429,920	10.478	4.314	4.331	4.339	4.290	4.372	10,722,106	4.3303	-1.51%
2012-04-13	0	10.60	10.60	10.64	10.40	10.66	1,533,000	16,169,500	10.548	4.381	4.381	4.397	4.298	4.405	3,709,544	4.3589	1.92%
2012-04-12	0	10.40	10.38	10.40	10.04	10.60	1,267,000	13,154,160	10.382	4.298	4.290	4.298	4.149	4.381	3,065,879	4.2905	2.36%
2012-04-11	0	10.16	10.14	10.16	10.14	10.32	676,000	6,909,940	10.222	4.199	4.190	4.199	4.190	4.265	1,635,781	4.2242	-1.55%
2012-04-10	0	10.32	10.30	10.32	10.30	10.62	1,670,000	17,358,434	10.394	4.265	4.257	4.265	4.257	4.389	4,041,055	4.2955	-3.19%
2012-04-05	0	10.66	10.62	10.66	10.42	10.66	3,527,900	37,078,350	10.510	4.405	4.389	4.405	4.306	4.405	8,536,790	4.3434	0.00%
2012-04-03	0	10.66	10.62	10.66	10.06	10.68	6,068,800	63,202,519	10.414	4.405	4.389	4.405	4.157	4.414	14,685,244	4.3038	4.51%
2012-04-02	0	10.20	10.18	10.20	9.960	10.50	2,154,700	21,876,464	10.153	4.215	4.207	4.215	4.116	4.339	5,213,929	4.1958	0.00%
2012-03-30	0	10.20	10.16	10.20	9.910	10.42	2,634,820	26,781,072	10.164	4.215	4.199	4.215	4.095	4.306	6,375,721	4.2005	2.00%
2012-03-29	0	10.00	10.02	10.04	9.880	10.20	2,848,000	28,566,561	10.030	4.133	4.141	4.149	4.083	4.215	6,891,572	4.1451	-0.79%
2012-03-28	0	10.08	10.08	10.12	10.02	10.30	3,872,900	39,202,104	10.122	4.166	4.166	4.182	4.141	4.257	9,371,619	4.1831	-1.75%
2012-03-27	0	10.26	10.22	10.28	10.20	10.34	12,695,000	130,189,748	10.255	4.240	4.224	4.248	4.215	4.273	30,719,281	4.2380	0.39%
2012-03-26	0	10.22	10.22	10.28	10.08	10.36	6,691,034	68,059,167	10.172	4.224	4.224	4.248	4.166	4.281	16,190,922	4.2035	0.00%
2012-03-23	0	10.22	10.20	10.22	10.00	10.50	8,327,966	85,017,726	10.209	4.224	4.215	4.224	4.133	4.339	20,151,959	4.2188	-3.40%
2012-03-22	0	10.58	10.54	10.58	10.54	11.18	5,894,400	63,425,342	10.760	4.372	4.356	4.372	4.356	4.620	14,263,232	4.4468	-2.40%
2012-03-21	0	10.84	10.84	10.86	10.82	11.38	3,510,700	38,484,990	10.962	4.480	4.480	4.488	4.471	4.703	8,495,170	4.5302	-2.69%
2012-03-20	0	11.14	11.14	11.18	10.90	11.78	11,560,500	128,819,694	11.143	4.604	4.604	4.620	4.505	4.868	27,974,025	4.6050	-4.95%
2012-03-19	0	11.72	11.68	11.74	11.70	12.06	2,575,700	30,455,898	11.824	4.843	4.827	4.852	4.835	4.984	6,232,663	4.8865	-2.17%
2012-03-16	0	11.98	11.98	12.00	11.74	12.14	1,093,000	12,999,900	11.894	4.951	4.951	4.959	4.852	5.017	2,644,834	4.9152	0.17%
2012-03-15	0	11.96	11.94	11.96	11.90	12.22	5,444,109	65,281,980	11.991	4.943	4.934	4.943	4.918	5.050	13,173,620	4.9555	-0.17%
2012-03-14	0	11.98	11.98	12.00	11.86	12.26	7,013,100	84,089,100	11.990	4.951	4.951	4.959	4.901	5.067	16,970,255	4.9551	1.18%
2012-03-13	0	11.84	11.84	11.86	11.58	12.06	9,122,309	108,346,037	11.877	4.893	4.893	4.901	4.786	4.984	22,074,106	4.9083	2.60%
2012-03-12	0	11.54	11.52	11.54	10.96	11.68	9,731,100	110,572,306	11.363	4.769	4.761	4.769	4.529	4.827	23,547,254	4.6958	5.10%
2012-03-09	0	10.98	10.96	10.98	10.94	11.08	5,281,700	58,054,276	10.992	4.538	4.529	4.538	4.521	4.579	12,780,624	4.5424	-0.18%
2012-03-08	0	11.00	10.98	11.00	10.92	11.34	6,334,000	69,718,274	11.007	4.546	4.538	4.546	4.513	4.686	15,326,973	4.5487	-2.31%
2012-03-07	0	11.26	11.24	11.28	10.64	11.38	7,828,620	87,535,653	11.182	4.653	4.645	4.662	4.397	4.703	18,943,645	4.6208	3.87%
2012-03-06	0	10.84	10.82	10.86	10.48	10.98	4,321,000	46,507,640	10.763	4.480	4.471	4.488	4.331	4.538	10,455,928	4.4480	0.74%
2012-03-05	0	10.76	10.74	10.78	10.68	11.14	2,495,000	27,166,500	10.888	4.447	4.438	4.455	4.414	4.604	6,037,385	4.4997	-1.10%
2012-03-02	0	10.88	10.86	10.88	10.84	10.96	3,274,120	35,653,410	10.890	4.496	4.488	4.496	4.480	4.529	7,922,695	4.5002	-0.37%
2012-03-01	0	10.92	10.90	10.94	10.62	11.10	7,824,600	85,147,000	10.882	4.513	4.505	4.521	4.389	4.587	18,933,917	4.4971	2.82%
2012-02-29	0	10.62	10.58	10.62	10.44	10.66	5,327,500	56,162,260	10.542	4.389	4.372	4.389	4.314	4.405	12,891,451	4.3566	1.34%
2012-02-28	0	10.48	10.46	10.50	10.20	10.56	2,672,000	27,841,780	10.420	4.331	4.323	4.339	4.215	4.364	6,465,689	4.3061	0.77%
2012-02-27	0	10.40	10.38	10.40	10.34	10.88	3,850,000	40,678,440	10.566	4.298	4.290	4.298	4.273	4.496	9,316,206	4.3664	-2.44%
2012-02-24	0	10.66	10.60	10.66	10.16	10.66	4,313,000	45,219,700	10.485	4.405	4.381	4.405	4.199	4.405	10,436,570	4.3328	2.11%
2012-02-23	0	10.44	10.44	10.48	10.24	10.56	5,523,000	57,600,648	10.429	4.314	4.314	4.331	4.232	4.364	13,364,520	4.3100	-0.95%
2012-02-22	0	10.54	10.50	10.56	9.830	10.66	15,018,361	155,007,244	10.321	4.356	4.339	4.364	4.062	4.405	36,341,335	4.2653	6.46%
2012-02-21	0	9.900	9.890	9.910	9.550	9.930	3,988,000	38,943,317	9.7651	4.091	4.087	4.095	3.947	4.104	9,650,137	4.0355	2.17%
2012-02-20	0	9.690	9.690	9.700	9.590	10.12	5,683,000	55,796,365	9.8181	4.004	4.004	4.009	3.963	4.182	13,751,687	4.0574	1.68%
2012-02-17	0	9.530	9.500	9.530	9.300	9.600	7,355,000	69,711,370	9.4781	3.938	3.926	3.938	3.843	3.967	17,797,582	3.9169	2.80%
2012-02-16	0	9.270	9.260	9.280	8.720	9.270	7,559,000	68,658,005	9.0829	3.831	3.827	3.835	3.604	3.831	18,291,220	3.7536	4.75%
2012-02-15	0	8.850	8.800	8.830	8.720	8.960	5,021,000	44,208,002	8.8046	3.657	3.637	3.649	3.604	3.703	12,149,784	3.6386	-0.11%
2012-02-14	0	8.860	8.820	8.860	8.740	9.060	4,279,900	37,996,989	8.8780	3.661	3.645	3.661	3.612	3.744	10,356,475	3.6689	-0.45%
2012-02-13	0	8.900	8.900	8.910	8.280	9.010	8,351,000	72,787,194	8.7160	3.678	3.678	3.682	3.422	3.723	20,207,697	3.6020	1.95%
2012-02-10	0	8.730	8.700	8.740	8.680	9.090	6,363,000	56,518,479	8.8824	3.608	3.595	3.612	3.587	3.757	15,397,147	3.6707	-4.49%
2012-02-09	0	9.140	9.110	9.150	8.790	9.150	4,933,226	44,157,170	8.9510	3.777	3.765	3.781	3.633	3.781	11,937,389	3.6991	1.56%
2012-02-08	0	9.000	8.980	9.020	8.720	9.050	3,881,000	34,833,925	8.9755	3.719	3.711	3.728	3.604	3.740	9,391,219	3.7092	0.78%
2012-02-07	0	8.930	8.930	8.940	8.930	9.140	2,743,267	24,642,242	8.9828	3.690	3.690	3.695	3.690	3.777	6,638,140	3.7122	-1.22%
2012-02-06	0	9.040	9.040	9.060	8.750	9.050	4,433,000	39,511,447	8.9130	3.736	3.736	3.744	3.616	3.740	10,726,945	3.6834	3.31%
2012-02-03	0	8.750	8.710	8.760	8.540	8.790	5,652,000	49,059,391	8.6800	3.616	3.599	3.620	3.529	3.633	13,676,674	3.5871	0.00%
2012-02-02	0	8.750	8.740	8.750	8.600	9.030	4,687,000	41,006,777	8.7490	3.616	3.612	3.616	3.554	3.732	11,341,573	3.6156	-1.80%
2012-02-01	0	8.910	8.900	8.910	8.900	9.190	1,531,000	13,762,860	8.9895	3.682	3.678	3.682	3.678	3.798	3,704,704	3.7150	-0.22%
2012-01-31	0	8.930	8.920	8.930	8.900	9.000	4,824,000	43,069,481	8.9282	3.690	3.686	3.690	3.678	3.719	11,673,085	3.6896	0.34%
2012-01-30	0	8.900	8.850	8.890	8.820	9.290	5,976,000	53,747,850	8.9940	3.678	3.657	3.674	3.645	3.839	14,460,687	3.7168	-4.09%
2012-01-27	0	9.280	9.280	9.300	9.230	9.400	5,802,500	54,106,012	9.3246	3.835	3.835	3.843	3.814	3.885	14,040,853	3.8535	-0.22%
2012-01-26	0	9.300	9.300	9.320	9.260	9.600	2,273,720	21,283,267	9.3605	3.843	3.843	3.852	3.827	3.967	5,501,933	3.8683	-0.96%
2012-01-20	0	9.390	9.350	9.400	9.150	9.500	2,278,000	21,078,585	9.2531	3.880	3.864	3.885	3.781	3.926	5,512,290	3.8239	-0.32%
2012-01-19	0	9.420	9.390	9.450	9.360	9.690	5,734,050	54,253,787	9.4617	3.893	3.880	3.905	3.868	4.004	13,875,218	3.9101	-0.42%
2012-01-18	0	9.460	9.460	9.470	9.420	9.590	6,417,400	60,988,436	9.5036	3.909	3.909	3.914	3.893	3.963	15,528,784	3.9274	-0.53%
2012-01-17	0	9.510	9.450	9.510	9.150	9.530	2,448,000	22,979,940	9.3872	3.930	3.905	3.930	3.781	3.938	5,923,655	3.8794	3.37%
2012-01-16	0	9.200	9.160	9.210	9.060	9.250	3,379,000	30,899,006	9.1444	3.802	3.785	3.806	3.744	3.823	8,176,483	3.7790	0.33%
2012-01-13	0	9.170	9.160	9.170	9.030	9.430	3,521,000	32,210,572	9.1481	3.790	3.785	3.790	3.732	3.897	8,520,093	3.7805	-0.97%
2012-01-12	0	9.260	9.250	9.280	8.910	9.330	10,622,000	96,063,268	9.0438	3.827	3.823	3.835	3.682	3.856	25,703,048	3.7374	3.93%
2012-01-11	0	8.910	8.910	8.930	8.550	8.970	19,771,000	169,034,684	8.5496	3.682	3.682	3.690	3.533	3.707	47,841,740	3.5332	5.32%
2012-01-10	0	8.460	8.430	8.460	8.330	8.510	7,136,000	59,852,879	8.3875	3.496	3.484	3.496	3.442	3.517	17,267,648	3.4662	1.32%
2012-01-09	0	8.350	8.340	8.350	8.250	8.500	1,814,500	15,137,142	8.3423	3.451	3.447	3.451	3.409	3.513	4,390,716	3.4475	-0.48%
2012-01-06	0	8.390	8.390	8.420	8.340	8.680	1,352,900	11,573,267	8.5544	3.467	3.467	3.480	3.447	3.587	3,273,739	3.5352	-2.44%
2012-01-05	0	8.600	8.600	8.650	8.600	8.790	1,726,000	14,964,425	8.6700	3.554	3.554	3.575	3.554	3.633	4,176,564	3.5830	-1.15%
2012-01-04	0	8.700	8.660	8.710	8.630	8.750	1,595,370	13,866,013	8.6914	3.595	3.579	3.599	3.566	3.616	3,860,466	3.5918	0.23%
2012-01-03	0	8.680	8.650	8.680	8.640	8.730	2,490,000	21,429,756	8.6063	3.587	3.575	3.587	3.571	3.608	6,025,286	3.5566	1.52%
2011-12-30	0	8.550	8.490	8.550	8.480	8.780	5,378,000	45,924,253	8.5393	3.533	3.509	3.533	3.504	3.628	13,013,650	3.5289	-0.35%
2011-12-29	0	8.580	8.560	8.580	8.560	8.670	1,228,000	10,554,750	8.5951	3.546	3.537	3.546	3.537	3.583	2,971,507	3.5520	-0.92%
2011-12-28	0	8.660	8.630	8.660	8.600	8.760	906,237	7,849,149	8.6613	3.579	3.566	3.579	3.554	3.620	2,192,907	3.5793	-1.70%
2011-12-23	0	8.810	8.800	8.810	8.700	8.930	1,283,000	11,254,015	8.7716	3.641	3.637	3.641	3.595	3.690	3,104,595	3.6250	1.15%
2011-12-22	0	8.710	8.700	8.710	8.560	8.750	976,000	8,456,560	8.6645	3.599	3.595	3.599	3.537	3.616	2,361,719	3.5807	-0.46%
2011-12-21	0	8.750	8.740	8.750	8.670	9.110	1,378,000	12,189,395	8.8457	3.616	3.612	3.616	3.583	3.765	3,334,476	3.6556	-0.57%
2011-12-20	0	8.800	8.760	8.800	8.580	8.810	1,910,000	16,672,780	8.7292	3.637	3.620	3.637	3.546	3.641	4,621,806	3.6074	1.73%
2011-12-19	0	8.650	8.650	8.730	8.630	8.930	1,149,400	10,102,815	8.7896	3.575	3.575	3.608	3.566	3.690	2,781,311	3.6324	-2.26%
2011-12-16	0	8.850	8.850	8.900	8.700	9.290	2,854,051	25,451,779	8.9178	3.657	3.657	3.678	3.595	3.839	6,906,215	3.6853	-4.01%
2011-12-15	0	9.220	9.100	9.230	9.100	9.300	896,979	8,207,180	9.1498	3.810	3.761	3.814	3.761	3.843	2,170,504	3.7812	0.11%
2011-12-14	0	9.210	9.200	9.260	9.150	9.360	1,522,000	14,005,360	9.2019	3.806	3.802	3.827	3.781	3.868	3,682,926	3.8028	-1.29%
2011-12-13	0	9.330	9.330	9.380	9.320	9.450	384,000	3,602,039	9.3803	3.856	3.856	3.876	3.852	3.905	929,201	3.8765	-0.74%
2011-12-12	0	9.400	9.400	9.420	9.370	9.750	2,710,000	25,539,096	9.4240	3.885	3.885	3.893	3.872	4.029	6,557,641	3.8946	-3.09%
2011-12-09	0	9.700	9.680	9.700	9.680	9.880	2,356,000	23,005,831	9.7648	4.009	4.000	4.009	4.000	4.083	5,701,034	4.0354	-2.32%
2011-12-08	0	9.930	9.990	10.00	9.920	10.18	491,000	4,907,173	9.9942	4.104	4.128	4.133	4.100	4.207	1,188,119	4.1302	-1.88%
2011-12-07	0	10.12	10.10	10.14	9.900	10.14	1,222,000	12,315,550	10.078	4.182	4.174	4.190	4.091	4.190	2,956,988	4.1649	1.81%
2011-12-06	0	9.940	9.940	9.970	9.880	10.20	910,000	9,137,444	10.041	4.108	4.108	4.120	4.083	4.215	2,202,012	4.1496	-2.55%
2011-12-05	0	10.20	10.12	10.20	9.990	10.40	1,736,000	17,659,740	10.173	4.215	4.182	4.215	4.128	4.298	4,200,762	4.2039	-0.97%
2011-12-02	0	10.30	10.32	10.34	9.820	10.36	1,763,000	17,853,345	10.127	4.257	4.265	4.273	4.058	4.281	4,266,096	4.1849	2.79%
2011-12-01	0	10.02	10.02	10.04	9.810	10.28	2,710,019	27,246,889	10.054	4.141	4.141	4.149	4.054	4.248	6,557,687	4.1550	4.38%
2011-11-30	0	9.600	9.600	9.650	9.220	9.680	2,044,000	19,484,055	9.5323	3.967	3.967	3.988	3.810	4.000	4,946,058	3.9393	1.48%
2011-11-29	0	9.460	9.430	9.460	9.230	9.510	2,976,000	27,842,055	9.3555	3.909	3.897	3.909	3.814	3.930	7,201,306	3.8663	2.05%
2011-11-28	0	9.270	9.170	9.270	9.090	9.370	4,428,000	41,190,976	9.3024	3.831	3.790	3.831	3.757	3.872	10,714,846	3.8443	-0.64%
2011-11-25	0	9.330	9.300	9.380	9.300	9.450	1,147,730	10,775,338	9.3884	3.856	3.843	3.876	3.843	3.905	2,777,270	3.8798	-0.64%
2011-11-24	0	9.390	9.390	9.400	9.350	9.570	3,259,000	30,737,860	9.4317	3.880	3.880	3.885	3.864	3.955	7,886,108	3.8977	-3.20%
2011-11-23	0	9.700	9.700	9.800	9.610	10.16	1,865,000	18,350,140	9.8392	4.009	4.009	4.050	3.971	4.199	4,512,915	4.0661	-1.72%
2011-11-22	0	9.870	9.860	9.870	9.840	9.960	4,361,000	43,252,400	9.9180	4.079	4.075	4.079	4.066	4.116	10,552,720	4.0987	-1.10%
2011-11-21	0	9.980	9.960	9.990	9.960	10.12	3,832,000	38,323,591	10.001	4.124	4.116	4.128	4.116	4.182	9,272,649	4.1330	-3.29%
2011-11-18	0	10.32	10.32	10.34	10.30	10.56	833,572	8,654,877	10.383	4.265	4.265	4.273	4.257	4.364	2,017,072	4.2908	-1.53%
2011-11-17	0	10.48	10.48	10.56	10.20	10.66	1,723,670	18,100,711	10.501	4.331	4.331	4.364	4.215	4.405	4,170,926	4.3397	0.58%
2011-11-16	0	10.42	10.36	10.42	10.30	10.52	659,000	6,850,520	10.395	4.306	4.281	4.306	4.257	4.347	1,594,644	4.2960	0.39%
2011-11-15	0	10.38	10.38	10.40	10.30	10.76	1,178,000	12,279,280	10.424	4.290	4.290	4.298	4.257	4.447	2,850,517	4.3077	-0.76%
2011-11-14	0	10.46	10.46	10.48	10.40	10.82	3,087,000	32,511,052	10.532	4.323	4.323	4.331	4.298	4.471	7,469,903	4.3523	0.00%
2011-11-11	0	10.46	10.46	10.48	10.26	10.52	6,946,000	72,608,160	10.453	4.323	4.323	4.331	4.240	4.347	16,807,887	4.3199	2.55%
2011-11-10	0	10.20	10.20	10.22	10.14	10.50	3,838,000	39,630,720	10.326	4.215	4.215	4.224	4.190	4.339	9,287,168	4.2673	-3.77%
2011-11-09	0	10.60	10.60	10.66	10.60	10.90	2,101,000	22,521,210	10.719	4.381	4.381	4.405	4.381	4.505	5,083,986	4.4298	-0.93%
2011-11-08	0	10.70	10.66	10.72	10.54	11.06	1,274,000	13,767,720	10.807	4.422	4.405	4.430	4.356	4.571	3,082,817	4.4660	-1.47%
2011-11-07	0	10.86	10.82	10.86	10.72	11.18	1,106,000	12,063,680	10.908	4.488	4.471	4.488	4.430	4.620	2,676,292	4.5076	-0.73%
2011-11-04	0	10.94	10.88	10.94	10.84	11.20	2,063,000	22,699,530	11.003	4.521	4.496	4.521	4.480	4.628	4,992,034	4.5472	4.19%
2011-11-03	0	10.50	10.48	10.50	10.46	11.00	2,806,000	29,795,120	10.618	4.339	4.331	4.339	4.323	4.546	6,789,941	4.3881	-4.37%
2011-11-02	0	10.98	10.90	11.00	9.950	11.04	3,000,000	31,512,950	10.504	4.538	4.505	4.546	4.112	4.562	7,259,381	4.3410	3.00%
2011-11-01	0	10.66	10.62	10.66	10.52	11.48	609,029	6,570,149	10.788	4.405	4.389	4.405	4.347	4.744	1,473,725	4.4582	-4.82%
2011-10-31	0	11.20	11.10	11.20	10.76	11.78	2,045,288	22,856,190	11.175	4.628	4.587	4.628	4.447	4.868	4,949,175	4.6182	-2.61%
2011-10-28	0	11.50	11.46	11.50	11.10	11.88	8,555,000	98,474,340	11.511	4.752	4.736	4.752	4.587	4.910	20,701,335	4.7569	4.36%
2011-10-27	0	11.02	11.02	11.06	10.16	11.18	4,475,000	48,961,540	10.941	4.554	4.554	4.571	4.199	4.620	10,828,577	4.5215	8.89%
2011-10-26	0	10.12	10.12	10.18	9.700	10.18	7,628,000	76,205,730	9.9903	4.182	4.182	4.207	4.009	4.207	18,458,186	4.1286	3.16%
2011-10-25	0	9.810	9.760	9.850	9.500	9.830	3,121,000	30,300,430	9.7086	4.054	4.033	4.071	3.926	4.062	7,552,176	4.0121	3.48%
2011-10-24	0	9.480	9.470	9.490	9.020	9.540	5,339,772	48,282,576	9.0421	3.918	3.914	3.922	3.728	3.942	12,921,146	3.7367	6.64%
2011-10-21	0	8.890	8.860	8.890	8.640	9.000	4,782,485	42,376,239	8.8607	3.674	3.661	3.674	3.571	3.719	11,572,627	3.6618	-1.22%
2011-10-20	0	9.000	8.990	9.000	8.990	9.500	6,031,000	54,470,758	9.0318	3.719	3.715	3.719	3.715	3.926	14,593,776	3.7325	-2.70%
2011-10-19	0	9.250	9.240	9.250	9.210	9.500	2,030,000	18,871,725	9.2964	3.823	3.819	3.823	3.806	3.926	4,912,181	3.8418	-0.32%
2011-10-18	0	9.280	9.270	9.280	9.220	9.730	745,000	6,955,195	9.3358	3.835	3.831	3.835	3.810	4.021	1,802,746	3.8581	-5.02%
2011-10-17	0	9.770	9.760	9.820	9.610	9.980	1,573,700	15,349,507	9.7538	4.038	4.033	4.058	3.971	4.124	3,808,029	4.0308	-1.51%
2011-10-14	0	9.920	9.910	9.920	9.820	10.20	1,345,000	13,296,680	9.8860	4.100	4.095	4.100	4.058	4.215	3,254,622	4.0855	-0.80%
2011-10-13	0	10.00	9.990	10.00	9.850	10.04	4,027,000	40,145,000	9.9690	4.133	4.128	4.133	4.071	4.149	9,744,509	4.1198	1.21%
2011-10-12	0	9.880	9.870	9.900	9.640	10.12	3,620,380	35,904,309	9.9173	4.083	4.079	4.091	3.984	4.182	8,760,573	4.0984	-0.30%
2011-10-11	0	9.910	9.900	9.930	9.540	10.20	7,016,000	69,852,965	9.9562	4.095	4.091	4.104	3.942	4.215	16,977,272	4.1145	3.99%
2011-10-10	0	9.530	9.530	9.550	9.400	9.790	3,980,000	37,848,670	9.5097	3.938	3.938	3.947	3.885	4.046	9,630,779	3.9300	0.00%
2011-10-07	0	9.530	9.510	9.540	9.400	9.600	5,004,100	47,589,991	9.5102	3.938	3.930	3.942	3.885	3.967	12,108,889	3.9302	2.80%
2011-10-06	0	9.270	9.240	9.330	9.160	9.520	2,428,400	22,473,503	9.2544	3.831	3.819	3.856	3.785	3.934	5,876,227	3.8245	0.54%
2011-10-04	0	9.220	9.150	9.260	8.600	9.530	3,189,400	29,167,452	9.1451	3.810	3.781	3.827	3.554	3.938	7,717,690	3.7793	5.73%
2011-10-03	0	8.720	8.700	8.800	8.410	9.000	3,506,467	30,279,391	8.6353	3.604	3.595	3.637	3.476	3.719	8,484,927	3.5686	-3.11%
2011-09-30	0	9.000	9.000	9.090	8.920	9.370	8,628,000	78,602,527	9.1102	3.719	3.719	3.757	3.686	3.872	20,877,980	3.7649	-5.56%
2011-09-28	0	9.530	9.530	9.620	9.280	9.840	3,496,000	33,397,338	9.5530	3.938	3.938	3.976	3.835	4.066	8,459,599	3.9479	2.47%
2011-09-27	0	9.300	9.300	9.370	8.550	9.440	2,483,222	22,736,368	9.1560	3.843	3.843	3.872	3.533	3.901	6,008,885	3.7838	9.03%
2011-09-26	0	8.530	8.520	8.530	8.510	9.150	4,740,800	41,842,693	8.8261	3.525	3.521	3.525	3.517	3.781	11,471,758	3.6475	-6.98%
2011-09-23	0	9.170	9.130	9.170	8.890	9.350	9,847,000	90,022,346	9.1421	3.790	3.773	3.790	3.674	3.864	23,827,708	3.7781	-1.93%
2011-09-22	0	9.350	9.320	9.350	9.300	9.820	7,456,490	70,463,920	9.4500	3.864	3.852	3.864	3.843	4.058	18,043,167	3.9053	-4.30%
2011-09-21	0	9.770	9.800	9.840	9.290	10.12	9,527,900	92,845,464	9.7446	4.038	4.050	4.066	3.839	4.182	23,055,552	4.0270	-4.40%
2011-09-20	0	10.22	10.20	10.22	10.02	10.36	3,893,000	39,825,631	10.230	4.224	4.215	4.224	4.141	4.281	9,420,257	4.2277	-1.16%
2011-09-19	0	10.34	10.36	10.38	10.30	10.70	2,403,357	25,200,249	10.485	4.273	4.281	4.290	4.257	4.422	5,815,628	4.3332	-2.27%
2011-09-16	0	10.64	10.76	10.78	10.12	10.76	5,886,597	61,133,450	10.385	4.372	4.422	4.430	4.159	4.422	14,324,454	4.2678	3.10%
2011-09-15	0	10.32	10.30	10.32	10.26	10.62	4,184,401	43,703,062	10.444	4.241	4.233	4.241	4.216	4.364	10,182,328	4.2921	0.00%
2011-09-14	0	10.32	10.30	10.34	10.10	10.60	4,917,000	50,745,812	10.321	4.241	4.233	4.249	4.151	4.356	11,965,035	4.2412	-1.53%
2011-09-12	0	10.48	10.46	10.50	10.42	10.80	1,960,000	20,631,920	10.527	4.307	4.299	4.315	4.282	4.438	4,769,467	4.3258	-4.73%
2011-09-09	0	11.00	10.98	11.00	10.72	11.26	1,305,000	14,314,040	10.969	4.520	4.512	4.520	4.405	4.627	3,175,589	4.5075	-0.72%
2011-09-08	0	11.08	11.06	11.08	10.92	11.38	1,686,700	18,714,990	11.096	4.553	4.545	4.553	4.488	4.677	4,104,418	4.5597	-1.25%
2011-09-07	0	11.22	11.20	11.24	10.70	11.30	3,174,000	35,127,230	11.067	4.611	4.603	4.619	4.397	4.644	7,723,616	4.5480	2.94%
2011-09-06	0	10.90	10.88	10.90	10.80	11.36	3,000,000	32,955,560	10.985	4.479	4.471	4.479	4.438	4.668	7,300,204	4.5143	-5.38%
2011-09-05	0	11.52	11.50	11.54	11.20	11.68	3,900,000	44,827,700	11.494	4.734	4.726	4.742	4.603	4.800	9,490,266	4.7235	1.23%
2011-09-02	0	11.38	11.28	11.50	11.26	12.20	6,455,650	74,571,700	11.551	4.677	4.635	4.726	4.627	5.014	15,709,188	4.7470	-4.37%
2011-09-01	0	11.90	11.90	11.96	11.76	12.20	4,099,000	49,134,207	11.987	4.890	4.890	4.915	4.833	5.014	9,974,513	4.9260	1.36%
2011-08-31	0	11.74	11.66	11.74	11.10	11.78	10,796,000	125,113,389	11.589	4.825	4.792	4.825	4.562	4.841	26,271,003	4.7624	6.34%
2011-08-30	0	11.04	11.02	11.04	10.98	12.00	6,617,000	74,487,093	11.257	4.537	4.529	4.537	4.512	4.931	16,101,818	4.6260	-4.50%
2011-08-29	0	11.56	11.50	11.54	11.16	11.86	7,985,000	92,558,778	11.592	4.751	4.726	4.742	4.586	4.874	19,430,711	4.7635	3.58%
2011-08-26	0	11.16	11.16	11.18	10.40	11.20	6,094,000	66,939,340	10.985	4.586	4.586	4.594	4.274	4.603	14,829,149	4.5140	6.08%
2011-08-25	0	10.52	10.40	10.50	9.850	10.58	14,510,240	147,724,332	10.181	4.323	4.274	4.315	4.048	4.348	35,309,240	4.1837	6.80%
2011-08-24	0	9.850	9.760	9.850	9.200	9.950	17,183,000	167,756,003	9.7629	4.048	4.011	4.048	3.781	4.089	41,813,138	4.0120	7.07%
2011-08-23	0	9.200	9.200	9.220	8.810	9.710	10,636,400	97,811,190	9.1959	3.781	3.781	3.789	3.620	3.990	25,882,632	3.7790	-4.76%
2011-08-22	0	9.660	9.600	9.620	9.540	10.42	7,735,000	76,573,846	9.8997	3.970	3.945	3.953	3.920	4.282	18,822,361	4.0682	-3.98%
2011-08-19	0	10.06	10.04	10.12	10.04	10.52	14,398,000	148,311,180	10.301	4.134	4.126	4.159	4.126	4.323	35,036,115	4.2331	-5.81%
2011-08-18	0	10.68	10.70	10.78	10.02	11.00	7,410,446	79,353,962	10.708	4.389	4.397	4.430	4.118	4.520	18,032,590	4.4006	3.69%
2011-08-17	0	10.30	10.28	10.32	10.12	10.42	12,440,520	127,727,710	10.267	4.233	4.225	4.241	4.159	4.282	30,272,780	4.2192	0.19%
2011-08-16	0	10.28	10.28	10.30	9.930	10.40	18,375,000	186,153,677	10.131	4.225	4.225	4.233	4.081	4.274	44,713,753	4.1632	5.54%
2011-08-15	0	9.740	9.800	9.850	8.700	10.20	40,459,488	392,461,768	9.7001	4.003	4.027	4.048	3.575	4.192	98,454,179	3.9862	-7.24%
2011-08-12	1	-	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
2011-08-05	1	10.50	10.12	10.88	10.50	10.50	474,000	5,396,790	11.386	4.315	4.159	4.471	4.315	4.315	1,153,432	4.6789	-8.70%
2011-08-04	0	11.50	11.48	11.50	11.44	12.50	16,336,889	192,306,622	11.771	4.726	4.718	4.726	4.701	5.137	39,754,210	4.8374	-5.89%
2011-08-03	0	12.22	12.20	12.22	11.98	12.42	16,210,005	197,245,435	12.168	5.022	5.014	5.022	4.923	5.104	39,445,450	5.0005	-2.71%
2011-08-02	0	12.56	12.56	12.64	12.48	13.30	11,963,320	153,190,029	12.805	5.161	5.161	5.194	5.129	5.466	29,111,561	5.2622	-6.69%
2011-08-01	0	13.46	13.42	13.44	12.90	15.30	23,310,410	313,546,625	13.451	5.531	5.515	5.523	5.301	6.287	56,723,587	5.5276	-12.26%
2011-07-29	0	15.34	15.26	15.36	15.18	15.90	4,361,400	66,903,279	15.340	6.304	6.271	6.312	6.238	6.534	10,613,037	6.3039	-3.76%
2011-07-28	0	15.94	15.92	15.94	15.80	16.46	3,131,760	50,009,611	15.969	6.551	6.542	6.551	6.493	6.764	7,620,829	6.5622	-1.48%
2011-07-27	0	16.18	16.18	16.20	16.00	16.34	5,616,000	90,560,710	16.126	6.649	6.649	6.657	6.575	6.715	13,665,983	6.6267	1.13%
2011-07-26	0	16.00	16.00	16.04	15.00	16.80	14,848,929	237,385,156	15.987	6.575	6.575	6.592	6.164	6.904	36,133,406	6.5697	-0.99%
2011-07-25	0	16.16	16.30	16.40	15.84	17.82	12,363,591	204,236,383	16.519	6.641	6.698	6.740	6.509	7.323	30,085,581	6.7885	-8.29%
2011-07-22	0	17.62	17.60	17.62	17.24	18.00	1,726,429	30,317,921	17.561	7.241	7.233	7.241	7.085	7.397	4,201,095	7.2167	-0.45%
2011-07-21	0	17.70	17.70	17.72	17.70	17.96	545,000	9,682,070	17.765	7.274	7.274	7.282	7.274	7.381	1,326,204	7.3006	-0.90%
2011-07-20	0	17.86	17.80	17.86	17.62	17.96	840,500	14,930,757	17.764	7.340	7.315	7.340	7.241	7.381	2,045,274	7.3001	2.41%
2011-07-19	0	17.44	17.50	17.66	17.00	17.94	2,886,000	49,995,300	17.323	7.167	7.192	7.257	6.986	7.372	7,022,797	7.1190	-1.36%
2011-07-18	0	17.68	17.66	17.70	16.90	17.80	2,074,520	36,320,160	17.508	7.266	7.257	7.274	6.945	7.315	5,048,140	7.1948	0.68%
2011-07-15	0	17.56	17.58	17.60	16.62	18.00	3,067,500	52,982,010	17.272	7.216	7.224	7.233	6.830	7.397	7,464,459	7.0979	4.65%
2011-07-14	0	16.78	16.70	16.78	15.92	16.80	2,102,000	34,298,190	16.317	6.896	6.863	6.896	6.542	6.904	5,115,010	6.7054	3.33%
2011-07-13	0	16.24	16.10	16.20	15.06	16.28	2,354,780	37,707,030	16.013	6.674	6.616	6.657	6.189	6.690	5,730,125	6.5805	4.91%
2011-07-12	0	15.48	15.52	15.54	15.12	15.62	958,400	14,708,448	15.347	6.361	6.378	6.386	6.214	6.419	2,332,172	6.3068	-0.77%
2011-07-11	0	15.60	15.56	15.60	15.50	16.00	625,204	9,794,439	15.666	6.411	6.394	6.411	6.370	6.575	1,521,372	6.4379	-1.14%
2011-07-08	0	15.78	15.70	15.78	15.54	16.00	1,627,460	25,528,067	15.686	6.485	6.452	6.485	6.386	6.575	3,960,264	6.4461	0.00%
2011-07-07	0	15.78	15.72	15.78	15.50	15.80	536,200	8,394,820	15.656	6.485	6.460	6.485	6.370	6.493	1,304,790	6.4338	0.51%
2011-07-06	0	15.70	15.56	15.72	15.54	16.00	840,000	13,279,270	15.809	6.452	6.394	6.460	6.386	6.575	2,044,057	6.4965	-1.26%
2011-07-05	0	15.90	15.84	15.96	15.50	16.28	1,349,500	21,358,010	15.827	6.534	6.509	6.559	6.370	6.690	3,283,875	6.5039	-1.61%
2011-07-04	0	16.16	16.10	16.16	15.46	16.28	1,550,381	24,758,939	15.970	6.641	6.616	6.641	6.353	6.690	3,772,699	6.5627	0.25%
2011-06-30	0	16.12	16.00	16.10	15.48	16.36	2,351,700	37,463,938	15.931	6.624	6.575	6.616	6.361	6.723	5,722,630	6.5466	5.77%
2011-06-29	0	15.24	15.20	15.26	15.10	15.50	438,000	6,671,040	15.231	6.263	6.246	6.271	6.205	6.370	1,065,830	6.2590	-0.26%
2011-06-28	0	15.28	15.22	15.28	15.14	15.38	1,298,700	19,818,772	15.261	6.279	6.255	6.279	6.222	6.320	3,160,259	6.2713	1.87%
2011-06-27	0	15.00	15.08	15.10	14.62	15.08	801,000	11,884,798	14.838	6.164	6.197	6.205	6.008	6.197	1,949,155	6.0974	-1.19%
2011-06-24	0	15.18	15.18	15.24	14.74	15.22	745,000	11,192,756	15.024	6.238	6.238	6.263	6.057	6.255	1,812,884	6.1740	0.53%
2011-06-23	0	15.10	15.06	15.10	14.90	15.54	1,311,000	19,757,044	15.070	6.205	6.189	6.205	6.123	6.386	3,190,189	6.1931	-0.13%
2011-06-22	0	15.12	15.02	15.14	14.56	15.26	1,775,000	26,620,400	14.997	6.214	6.172	6.222	5.983	6.271	4,319,288	6.1631	4.71%
2011-06-21	0	14.44	14.32	14.44	14.10	14.50	718,000	10,287,520	14.328	5.934	5.885	5.934	5.794	5.959	1,747,182	5.8881	1.40%
2011-06-20	0	14.24	14.28	14.30	14.00	14.40	1,744,200	24,896,540	14.274	5.852	5.868	5.877	5.753	5.918	4,244,339	5.8658	1.71%
2011-06-17	0	14.00	13.98	14.00	13.50	14.30	1,839,200	25,745,910	13.998	5.753	5.745	5.753	5.548	5.877	4,475,512	5.7526	-0.28%
2011-06-16	0	14.04	14.02	14.04	13.92	14.48	2,106,111	29,632,789	14.070	5.770	5.761	5.770	5.720	5.951	5,125,014	5.7820	-1.40%
2011-06-15	0	14.24	14.06	14.10	13.74	14.36	6,320,600	89,595,735	14.175	5.852	5.778	5.794	5.646	5.901	15,380,558	5.8253	-1.79%
2011-06-14	0	14.50	14.48	14.50	14.34	14.84	2,394,700	35,176,015	14.689	5.959	5.951	5.959	5.893	6.098	5,827,267	6.0365	-0.68%
2011-06-13	0	14.60	14.58	14.60	14.60	15.26	2,724,000	40,831,617	14.990	6.000	5.992	6.000	6.000	6.271	6,628,586	6.1599	-4.33%
2011-06-10	0	15.26	15.26	15.32	15.22	15.42	1,934,538	29,542,188	15.271	6.271	6.271	6.296	6.255	6.337	4,707,508	6.2755	0.26%
2011-06-09	0	15.22	15.22	15.34	15.18	15.54	2,465,000	37,535,820	15.228	6.255	6.255	6.304	6.238	6.386	5,998,335	6.2577	-1.93%
2011-06-08	0	15.52	15.50	15.52	15.26	15.68	2,641,833	40,709,454	15.410	6.378	6.370	6.378	6.271	6.444	6,428,640	6.3325	-0.26%
2011-06-07	0	15.56	15.56	15.60	15.16	15.70	1,472,625	22,707,996	15.420	6.394	6.394	6.411	6.230	6.452	3,583,488	6.3368	-1.64%
2011-06-03	0	15.82	15.78	15.82	15.60	15.96	688,000	10,861,924	15.788	6.501	6.485	6.501	6.411	6.559	1,674,180	6.4879	0.13%
2011-06-02	0	15.80	15.78	15.80	15.56	16.10	1,153,000	18,187,840	15.774	6.493	6.485	6.493	6.394	6.616	2,805,712	6.4824	-3.42%
2011-06-01	0	16.36	16.30	16.38	16.30	16.54	331,021	5,434,717	16.418	6.723	6.698	6.731	6.698	6.797	805,507	6.7470	-1.09%
2011-05-31	0	16.54	16.50	16.54	16.12	16.62	1,184,000	19,397,120	16.383	6.797	6.781	6.797	6.624	6.830	2,881,147	6.7324	0.49%
2011-05-30	0	16.46	16.40	16.44	16.22	16.56	792,000	13,012,220	16.430	6.764	6.740	6.756	6.666	6.805	1,927,254	6.7517	0.86%
2011-05-27	0	16.32	16.34	16.38	16.02	16.50	1,081,250	17,579,045	16.258	6.707	6.715	6.731	6.583	6.781	2,631,115	6.6812	0.87%
2011-05-26	0	16.18	16.20	16.22	15.90	16.22	1,274,500	20,514,770	16.096	6.649	6.657	6.666	6.534	6.666	3,101,370	6.6147	3.19%
2011-05-25	0	15.68	15.68	15.70	15.48	15.78	557,900	8,690,496	15.577	6.444	6.444	6.452	6.361	6.485	1,357,595	6.4014	1.29%
2011-05-24	0	15.48	15.42	15.62	15.30	15.70	1,555,000	23,956,019	15.406	6.361	6.337	6.419	6.287	6.452	3,783,939	6.3310	-1.40%
2011-05-23	0	15.70	15.70	15.74	14.58	16.00	1,005,000	15,708,320	15.630	6.452	6.452	6.468	5.992	6.575	2,445,569	6.4232	-1.75%
2011-05-20	0	15.98	15.94	15.98	15.78	16.14	1,600,900	25,554,990	15.963	6.567	6.551	6.567	6.485	6.633	3,895,632	6.5599	-1.48%
2011-05-19	0	16.22	16.20	16.26	15.98	16.50	1,321,000	21,392,840	16.194	6.666	6.657	6.682	6.567	6.781	3,214,523	6.6551	0.75%
2011-05-18	0	16.10	16.10	16.12	15.98	16.20	1,305,600	21,034,190	16.111	6.616	6.616	6.624	6.567	6.657	3,177,049	6.6207	0.00%
2011-05-17	0	16.10	16.10	16.12	15.50	16.30	2,927,581	46,912,399	16.024	6.616	6.616	6.624	6.370	6.698	7,123,980	6.5851	3.07%
2011-05-16	0	15.62	15.62	15.66	15.08	15.66	2,033,200	31,223,420	15.357	6.419	6.419	6.435	6.197	6.435	4,947,592	6.3108	3.58%
2011-05-13	0	15.08	15.12	15.14	15.04	15.30	2,355,000	35,720,232	15.168	6.197	6.214	6.222	6.181	6.287	5,730,661	6.2332	-2.58%
2011-05-12	0	15.48	15.46	15.48	15.34	15.80	1,320,083	20,365,234	15.427	6.361	6.353	6.361	6.304	6.493	3,212,292	6.3398	-1.40%
2011-05-11	0	15.70	15.70	15.72	15.60	15.98	1,497,000	23,553,560	15.734	6.452	6.452	6.460	6.411	6.567	3,642,802	6.4658	0.26%
2011-05-09	0	15.66	15.66	15.76	15.52	15.76	549,000	8,613,660	15.690	6.435	6.435	6.477	6.378	6.477	1,335,937	6.4477	-0.51%
2011-05-06	0	15.74	15.72	15.74	15.26	15.78	1,727,335	26,996,322	15.629	6.468	6.460	6.468	6.271	6.485	4,203,300	6.4226	0.90%
2011-05-05	0	15.60	15.58	15.62	14.96	15.74	5,362,381	82,673,497	15.417	6.411	6.403	6.419	6.148	6.468	13,048,826	6.3357	4.14%
2011-05-04	0	14.98	14.96	15.00	14.90	15.30	1,187,600	17,819,660	15.005	6.156	6.148	6.164	6.123	6.287	2,889,908	6.1662	-1.71%
2011-05-03	0	15.24	15.22	15.28	15.20	15.78	1,907,314	29,205,203	15.312	6.263	6.255	6.279	6.246	6.485	4,641,261	6.2925	-0.20%
2011-04-29	0	15.50	15.38	15.50	15.38	15.88	2,696,500	41,806,000	15.504	6.275	6.227	6.275	6.227	6.429	6,660,500	6.2767	0.13%
2011-04-28	0	15.48	15.44	15.48	15.44	15.70	2,785,907	43,179,396	15.499	6.267	6.251	6.267	6.251	6.356	6,881,340	6.2749	-0.64%
2011-04-27	0	15.58	15.50	15.54	15.54	16.10	2,359,165	37,129,273	15.738	6.308	6.275	6.291	6.291	6.518	5,827,265	6.3716	0.26%
2011-04-26	0	15.54	15.54	15.56	15.26	15.60	4,200,700	64,792,594	15.424	6.291	6.291	6.299	6.178	6.316	10,375,955	6.2445	1.57%
2011-04-21	0	15.30	15.28	15.30	14.98	15.48	3,495,900	53,386,338	15.271	6.194	6.186	6.194	6.065	6.267	8,635,061	6.1825	2.00%
2011-04-20	0	15.00	14.98	15.00	14.64	15.22	2,396,063	36,029,441	15.037	6.073	6.065	6.073	5.927	6.162	5,918,405	6.0877	0.13%
2011-04-19	0	14.98	14.94	14.98	14.82	15.42	3,376,007	50,784,036	15.043	6.065	6.048	6.065	6.000	6.243	8,338,919	6.0900	-1.19%
2011-04-18	0	15.16	15.06	15.20	15.04	15.80	74,427,435	1,138,688,162	15.299	6.138	6.097	6.154	6.089	6.397	183,839,777	6.1939	-10.61%
2011-04-15	0	16.96	16.92	16.98	16.54	16.98	923,265	15,481,579	16.768	6.866	6.850	6.874	6.696	6.874	2,280,514	6.7886	2.54%
2011-04-14	0	16.54	16.32	16.52	16.14	16.66	2,598,500	42,403,616	16.319	6.696	6.607	6.688	6.534	6.745	6,418,435	6.6065	0.85%
2011-04-13	0	16.40	16.32	16.50	16.10	16.74	2,716,500	44,388,360	16.340	6.640	6.607	6.680	6.518	6.777	6,709,901	6.6154	-1.80%
2011-04-12	0	16.70	16.70	16.74	16.02	16.80	1,649,300	27,226,990	16.508	6.761	6.761	6.777	6.486	6.801	4,073,860	6.6833	-0.48%
2011-04-11	0	16.78	16.70	16.82	16.46	16.82	1,698,200	28,361,342	16.701	6.793	6.761	6.810	6.664	6.810	4,194,646	6.7613	1.45%
2011-04-08	0	16.54	16.50	16.54	16.12	16.86	3,045,000	50,566,856	16.607	6.696	6.680	6.696	6.526	6.826	7,521,314	6.7231	1.85%
2011-04-07	0	16.24	16.24	16.26	15.80	16.52	5,184,900	84,484,098	16.294	6.575	6.575	6.583	6.397	6.688	12,806,983	6.5967	0.87%
2011-04-06	0	16.10	16.08	16.10	15.02	16.28	5,575,400	88,564,982	15.885	6.518	6.510	6.518	6.081	6.591	13,771,539	6.4310	6.91%
2011-04-04	0	15.06	14.96	15.08	14.70	15.08	2,026,841	30,310,446	14.955	6.097	6.057	6.105	5.951	6.105	5,006,407	6.0543	-0.53%
2011-04-01	0	15.14	15.18	15.20	14.82	15.20	1,598,500	24,026,220	15.031	6.129	6.146	6.154	6.000	6.154	3,948,381	6.0851	0.93%
2011-03-31	0	15.00	14.88	15.00	14.66	15.04	1,805,000	26,935,860	14.923	6.073	6.024	6.073	5.935	6.089	4,458,447	6.0415	0.54%
2011-03-30	0	14.92	14.92	14.94	14.80	15.02	973,500	14,532,960	14.929	6.040	6.040	6.048	5.992	6.081	2,404,597	6.0438	-0.80%
2011-03-29	0	15.04	15.08	15.10	14.74	15.10	3,520,900	52,266,100	14.845	6.089	6.105	6.113	5.967	6.113	8,696,813	6.0098	0.80%
2011-03-28	0	14.92	14.92	15.00	14.80	15.24	2,209,880	33,106,193	14.981	6.040	6.040	6.073	5.992	6.170	5,458,523	6.0650	-0.53%
2011-03-25	0	15.00	14.96	15.06	14.42	15.16	6,550,627	96,919,177	14.795	6.073	6.057	6.097	5.838	6.138	16,180,402	5.9899	2.04%
2011-03-24	0	14.70	14.50	14.68	13.34	14.90	5,894,000	81,309,530	13.795	5.951	5.870	5.943	5.401	6.032	14,558,498	5.5850	13.25%
2011-03-23	0	12.98	12.98	13.00	12.84	13.12	936,100	12,107,772	12.934	5.255	5.255	5.263	5.198	5.312	2,312,217	5.2364	0.15%
2011-03-22	0	12.96	12.88	12.96	12.82	13.00	728,000	9,417,960	12.937	5.247	5.214	5.247	5.190	5.263	1,798,199	5.2374	0.15%
2011-03-21	0	12.94	12.88	12.94	12.64	13.20	785,000	10,111,930	12.881	5.239	5.214	5.239	5.117	5.344	1,938,992	5.2150	0.31%
2011-03-18	0	12.90	12.94	12.96	12.22	13.00	1,573,000	20,122,627	12.793	5.223	5.239	5.247	4.947	5.263	3,885,395	5.1790	5.56%
2011-03-17	0	12.22	12.26	12.30	12.12	12.50	1,558,924	19,348,856	12.412	4.947	4.963	4.980	4.907	5.061	3,850,626	5.0249	-4.38%
2011-03-16	0	12.78	12.72	12.78	12.14	12.88	1,040,300	13,129,460	12.621	5.174	5.150	5.174	4.915	5.214	2,569,597	5.1095	3.73%
2011-03-15	0	12.32	12.30	12.32	12.18	13.04	1,195,000	14,827,840	12.408	4.988	4.980	4.988	4.931	5.279	2,951,714	5.0235	-5.52%
2011-03-14	0	13.04	13.02	13.04	12.50	13.18	575,811	7,462,469	12.960	5.279	5.271	5.279	5.061	5.336	1,422,284	5.2468	1.87%
2011-03-11	0	12.80	12.78	12.86	12.70	13.12	563,692	7,240,450	12.845	5.182	5.174	5.206	5.142	5.312	1,392,350	5.2002	-1.99%
2011-03-10	0	13.06	13.04	13.12	12.90	13.22	1,620,000	21,140,470	13.050	5.287	5.279	5.312	5.223	5.352	4,001,487	5.2832	-0.61%
2011-03-09	0	13.14	13.04	13.14	12.74	13.20	2,113,000	27,469,780	13.000	5.320	5.279	5.320	5.158	5.344	5,219,224	5.2632	3.14%
2011-03-08	0	12.74	12.74	12.84	12.58	12.98	701,000	9,001,000	12.840	5.158	5.158	5.198	5.093	5.255	1,731,508	5.1984	0.79%
2011-03-07	0	12.64	12.62	12.64	12.50	13.00	814,000	10,375,280	12.746	5.117	5.109	5.117	5.061	5.263	2,010,624	5.1602	-3.07%
2011-03-04	0	13.04	13.06	13.14	12.82	13.14	1,761,129	22,825,231	12.961	5.279	5.287	5.320	5.190	5.320	4,350,084	5.2471	0.62%
2011-03-03	0	12.96	12.96	13.04	12.58	13.04	2,010,000	25,929,600	12.900	5.247	5.247	5.279	5.093	5.279	4,964,808	5.2227	3.18%
2011-03-02	0	12.56	12.56	12.66	12.22	12.68	2,606,712	32,592,127	12.503	5.085	5.085	5.125	4.947	5.133	6,438,719	5.0619	1.95%
2011-03-01	0	12.32	12.32	12.36	12.04	12.40	1,162,000	14,291,520	12.299	4.988	4.988	5.004	4.874	5.020	2,870,203	4.9793	3.70%
2011-02-28	0	11.88	11.80	11.88	11.44	11.88	3,080,000	35,897,640	11.655	4.810	4.777	4.810	4.631	4.810	7,607,766	4.7186	0.68%
2011-02-25	0	11.80	11.80	11.88	11.76	11.98	766,000	9,081,330	11.856	4.777	4.777	4.810	4.761	4.850	1,892,061	4.7997	0.00%
2011-02-24	0	11.80	11.80	11.82	11.76	12.20	767,000	9,171,480	11.958	4.777	4.777	4.785	4.761	4.939	1,894,531	4.8410	-1.99%
2011-02-23	0	12.04	12.04	12.06	11.92	12.28	2,282,000	27,495,932	12.049	4.874	4.874	4.882	4.826	4.972	5,636,663	4.8781	-2.59%
2011-02-22	0	12.36	12.34	12.36	12.32	12.50	549,000	6,810,840	12.406	5.004	4.996	5.004	4.988	5.061	1,356,060	5.0225	-1.75%
2011-02-21	0	12.58	12.56	12.60	12.40	12.70	572,060	7,183,735	12.558	5.093	5.085	5.101	5.020	5.142	1,413,019	5.0840	0.00%
2011-02-18	0	12.58	12.58	12.62	12.46	13.00	922,030	11,599,582	12.581	5.093	5.093	5.109	5.044	5.263	2,277,464	5.0932	-3.08%
2011-02-17	0	12.98	12.96	12.98	12.88	13.22	1,293,000	16,849,240	13.031	5.255	5.247	5.255	5.214	5.352	3,193,780	5.2756	0.46%
2011-02-16	0	12.92	12.82	12.92	12.38	12.98	1,569,000	20,063,300	12.787	5.231	5.190	5.231	5.012	5.255	3,875,515	5.1769	3.03%
2011-02-15	0	12.54	12.54	12.64	12.16	12.76	3,537,000	44,250,130	12.511	5.077	5.077	5.117	4.923	5.166	8,736,581	5.0649	2.79%
2011-02-14	0	12.20	12.36	12.38	12.00	12.44	2,935,856	35,883,341	12.222	4.939	5.004	5.012	4.858	5.036	7,251,723	4.9483	-2.24%
2011-02-11	0	12.48	12.48	12.50	12.26	12.58	1,014,800	12,673,484	12.489	5.053	5.053	5.061	4.963	5.093	2,506,611	5.0560	-0.16%
2011-02-10	0	12.50	12.52	12.54	12.26	12.72	3,398,000	42,506,820	12.509	5.061	5.069	5.077	4.963	5.150	8,393,243	5.0644	-0.48%
2011-02-09	0	12.56	12.54	12.56	12.42	13.00	2,405,171	30,270,395	12.586	5.085	5.077	5.085	5.028	5.263	5,940,902	5.0953	-1.10%
2011-02-08	0	12.70	12.66	12.72	12.54	12.98	1,959,020	25,055,276	12.790	5.142	5.125	5.150	5.077	5.255	4,838,885	5.1779	0.32%
2011-02-07	0	12.66	12.68	12.70	12.60	13.20	1,045,708	13,493,359	12.904	5.125	5.133	5.142	5.101	5.344	2,582,955	5.2240	0.16%
2011-02-02	0	12.64	12.62	12.64	12.48	12.78	539,000	6,808,010	12.631	5.117	5.109	5.117	5.053	5.174	1,331,359	5.1136	0.96%
2011-02-01	0	12.52	12.44	12.52	11.90	12.56	2,674,216	33,042,374	12.356	5.069	5.036	5.069	4.818	5.085	6,605,458	5.0023	5.21%
2011-01-31	0	11.90	11.86	11.88	11.80	12.16	3,396,500	40,506,188	11.926	4.818	4.802	4.810	4.777	4.923	8,389,538	4.8282	-2.14%
2011-01-28	0	12.16	12.18	12.28	12.08	12.76	3,572,000	44,199,500	12.374	4.923	4.931	4.972	4.891	5.166	8,823,033	5.0096	-1.46%
2011-01-27	0	12.34	12.26	12.34	12.24	12.84	4,194,029	52,863,736	12.605	4.996	4.963	4.996	4.955	5.198	10,359,478	5.1029	-4.19%
2011-01-26	0	12.88	12.84	12.88	12.82	13.30	720,716	9,405,128	13.050	5.214	5.198	5.214	5.190	5.384	1,780,207	5.2832	-1.08%
2011-01-25	0	13.02	13.00	13.04	12.98	13.60	1,130,500	14,868,336	13.152	5.271	5.263	5.279	5.255	5.506	2,792,396	5.3246	-3.41%
2011-01-24	0	13.48	13.32	13.50	13.24	14.00	1,310,000	17,712,972	13.521	5.457	5.393	5.465	5.360	5.668	3,235,771	5.4741	-2.46%
2011-01-21	0	13.82	13.80	13.84	13.72	14.26	1,467,114	20,580,191	14.028	5.595	5.587	5.603	5.555	5.773	3,623,851	5.6791	-1.43%
2011-01-20	0	14.02	13.98	14.02	13.96	14.60	2,245,000	31,678,580	14.111	5.676	5.660	5.676	5.652	5.911	5,545,271	5.7127	-3.31%
2011-01-19	0	14.50	14.40	14.50	14.30	15.22	4,625,931	67,946,046	14.688	5.870	5.830	5.870	5.789	6.162	11,426,299	5.9465	-0.96%
2011-01-18	0	14.64	14.60	14.66	14.60	14.94	1,893,000	27,865,348	14.720	5.927	5.911	5.935	5.911	6.048	4,675,812	5.9595	0.00%
2011-01-17	0	14.64	14.66	14.70	14.62	15.26	1,878,500	27,814,000	14.807	5.927	5.935	5.951	5.919	6.178	4,639,996	5.9944	-3.56%
2011-01-14	0	15.18	15.18	15.20	14.60	15.30	3,584,000	53,769,940	15.003	6.146	6.146	6.154	5.911	6.194	8,852,673	6.0739	3.27%
2011-01-13	0	14.70	14.56	14.70	14.02	14.78	1,301,000	18,820,060	14.466	5.951	5.895	5.951	5.676	5.984	3,213,540	5.8565	3.23%
2011-01-12	0	14.24	14.24	14.32	13.88	14.40	1,497,260	21,247,553	14.191	5.765	5.765	5.797	5.619	5.830	3,698,313	5.7452	0.56%
2011-01-11	0	14.16	14.18	14.26	13.02	14.24	2,683,000	37,357,090	13.924	5.733	5.741	5.773	5.271	5.765	6,627,155	5.6370	6.79%
2011-01-10	0	13.26	13.20	13.30	12.90	13.30	649,000	8,583,440	13.226	5.368	5.344	5.384	5.223	5.384	1,603,065	5.3544	1.69%
2011-01-07	0	13.04	12.94	13.06	12.72	13.26	999,003	12,913,620	12.927	5.279	5.239	5.287	5.150	5.368	2,467,591	5.2333	-2.69%
2011-01-06	0	13.40	13.28	13.40	12.80	13.44	654,000	8,628,900	13.194	5.425	5.376	5.425	5.182	5.441	1,615,415	5.3416	0.75%
2011-01-05	0	13.30	13.30	13.32	13.10	13.42	526,526	6,975,627	13.248	5.384	5.384	5.393	5.304	5.433	1,300,548	5.3636	0.45%
2011-01-04	0	13.24	13.22	13.30	13.14	13.50	1,081,000	14,316,440	13.244	5.360	5.352	5.384	5.320	5.465	2,670,128	5.3617	-1.49%
2011-01-03	0	13.44	13.42	13.44	13.00	13.46	743,000	9,898,200	13.322	5.441	5.433	5.441	5.263	5.449	1,835,250	5.3934	2.91%
2010-12-31	0	13.06	13.02	13.10	12.60	13.12	1,763,100	22,644,061	12.843	5.287	5.271	5.304	5.101	5.312	4,354,952	5.1996	3.65%
2010-12-30	0	12.60	12.60	12.64	11.92	12.60	2,021,010	24,588,262	12.166	5.101	5.101	5.117	4.826	5.101	4,992,004	4.9255	5.88%
2010-12-29	0	11.90	11.92	11.94	11.62	12.10	2,785,000	33,098,516	11.885	4.818	4.826	4.834	4.704	4.899	6,879,100	4.8115	0.00%
2010-12-28	0	11.90	11.90	11.92	11.88	12.30	1,001,000	11,978,460	11.967	4.818	4.818	4.826	4.810	4.980	2,472,524	4.8446	-3.25%
2010-12-24	0	12.30	12.22	12.26	12.08	12.52	1,222,000	15,104,760	12.361	4.980	4.947	4.963	4.891	5.069	3,018,406	5.0042	-1.13%
2010-12-23	0	12.44	12.40	12.46	12.14	12.64	2,980,555	36,776,655	12.339	5.036	5.020	5.044	4.915	5.117	7,362,132	4.9954	2.47%
2010-12-22	0	12.14	12.14	12.18	12.02	12.48	1,678,216	20,364,866	12.135	4.915	4.915	4.931	4.866	5.053	4,145,284	4.9128	0.83%
2010-12-21	0	12.04	12.00	12.04	11.86	12.26	3,178,669	38,242,308	12.031	4.874	4.858	4.874	4.802	4.963	7,851,484	4.8707	-0.33%
2010-12-20	0	12.08	12.08	12.20	12.08	12.54	1,202,002	14,708,045	12.236	4.891	4.891	4.939	4.891	5.077	2,969,010	4.9539	-3.67%
2010-12-17	0	12.54	12.52	12.66	12.36	12.80	1,378,596	17,211,820	12.485	5.077	5.069	5.125	5.004	5.182	3,405,206	5.0546	0.32%
2010-12-16	0	12.50	12.48	12.52	12.48	12.94	840,000	10,657,920	12.688	5.061	5.053	5.069	5.053	5.239	2,074,845	5.1367	-3.25%
2010-12-15	0	12.92	12.92	12.94	12.30	12.98	1,344,400	17,093,784	12.715	5.231	5.231	5.239	4.980	5.255	3,320,740	5.1476	-0.92%
2010-12-14	0	13.04	13.08	13.10	12.84	13.10	1,627,700	21,188,846	13.018	5.279	5.295	5.304	5.198	5.304	4,020,507	5.2702	-0.76%
2010-12-13	0	13.14	13.14	13.16	13.00	13.44	905,700	11,897,446	13.136	5.320	5.320	5.328	5.263	5.441	2,237,128	5.3182	-1.79%
2010-12-10	0	13.38	13.38	13.40	13.34	13.50	423,526	5,675,210	13.400	5.417	5.417	5.425	5.401	5.465	1,046,132	5.4249	-0.74%
2010-12-09	0	13.48	13.48	13.50	13.48	13.60	896,000	12,116,306	13.523	5.457	5.457	5.465	5.457	5.506	2,213,168	5.4746	-0.74%
2010-12-08	0	13.58	13.52	13.54	13.48	13.96	946,000	12,854,190	13.588	5.498	5.474	5.482	5.457	5.652	2,336,671	5.5011	-1.59%
2010-12-07	0	13.80	13.80	13.82	13.76	13.88	429,000	5,924,980	13.811	5.587	5.587	5.595	5.571	5.619	1,059,653	5.5914	-0.72%
2010-12-06	0	13.90	13.84	13.86	13.80	14.16	590,000	8,185,230	13.873	5.627	5.603	5.611	5.587	5.733	1,457,332	5.6166	-1.00%
2010-12-03	0	14.04	14.00	14.16	14.00	14.38	1,304,389	18,540,805	14.214	5.684	5.668	5.733	5.668	5.822	3,221,911	5.7546	0.14%
2010-12-02	0	14.02	14.02	14.04	13.82	14.10	2,720,379	38,140,411	14.020	5.676	5.676	5.684	5.595	5.708	6,719,483	5.6761	2.49%
2010-12-01	0	13.68	13.64	13.72	13.00	13.80	2,103,000	28,258,570	13.437	5.538	5.522	5.555	5.263	5.587	5,194,523	5.4401	4.43%
2010-11-30	0	13.10	13.14	13.16	12.92	13.30	2,121,500	27,809,940	13.109	5.304	5.320	5.328	5.231	5.384	5,240,219	5.3070	-0.61%
2010-11-29	0	13.18	13.08	13.18	12.00	13.26	1,719,000	22,517,610	13.099	5.336	5.295	5.336	4.858	5.368	4,246,023	5.3032	-0.45%
2010-11-26	0	13.24	13.26	13.28	13.20	13.44	2,491,000	33,059,494	13.272	5.360	5.368	5.376	5.344	5.441	6,152,904	5.3730	-0.60%
2010-11-25	0	13.32	13.26	13.28	12.64	13.50	2,506,296	32,928,718	13.138	5.393	5.368	5.376	5.117	5.465	6,190,686	5.3191	5.55%
2010-11-24	0	12.62	12.62	12.64	12.34	12.88	1,286,801	16,142,153	12.544	5.109	5.109	5.117	4.996	5.214	3,178,468	5.0786	-2.17%
2010-11-23	0	12.90	12.90	12.92	12.84	13.58	1,730,585	22,552,064	13.032	5.223	5.223	5.231	5.198	5.498	4,274,638	5.2758	-2.86%
2010-11-22	0	13.28	13.26	13.28	12.96	13.30	2,188,657	28,677,164	13.103	5.376	5.368	5.376	5.247	5.384	5,406,101	5.3046	1.68%
2010-11-19	0	13.06	13.06	13.10	13.00	13.40	757,000	9,898,020	13.075	5.287	5.287	5.304	5.263	5.425	1,869,831	5.2935	1.71%
2010-11-18	0	12.84	12.82	12.84	12.38	13.00	2,085,000	26,595,490	12.756	5.198	5.190	5.198	5.012	5.263	5,150,062	5.1641	3.38%
2010-11-17	0	12.42	12.40	12.42	12.24	12.64	3,488,741	43,577,347	12.491	5.028	5.020	5.028	4.955	5.117	8,617,378	5.0569	-2.97%
2010-11-16	0	12.80	12.80	12.86	12.78	13.46	3,218,483	41,782,279	12.982	5.182	5.182	5.206	5.174	5.449	7,949,827	5.2557	-1.23%
2010-11-15	0	12.96	12.92	12.96	12.94	13.60	3,340,678	44,129,459	13.210	5.247	5.231	5.247	5.239	5.506	8,251,655	5.3480	-4.99%
2010-11-12	0	13.64	13.64	13.68	13.52	14.20	1,506,000	20,772,180	13.793	5.522	5.522	5.538	5.474	5.749	3,719,901	5.5841	-3.26%
2010-11-11	0	14.10	14.08	14.12	13.80	14.40	1,454,283	20,433,562	14.051	5.708	5.700	5.716	5.587	5.830	3,592,157	5.6884	-0.14%
2010-11-10	0	14.12	14.10	14.14	13.98	14.38	622,000	8,781,460	14.118	5.716	5.708	5.725	5.660	5.822	1,536,374	5.7157	-1.12%
2010-11-09	0	14.28	14.24	14.30	14.00	14.40	1,283,000	18,189,450	14.177	5.781	5.765	5.789	5.668	5.830	3,169,079	5.7397	-0.70%
2010-11-08	0	14.38	14.36	14.40	13.86	14.40	1,492,500	21,081,868	14.125	5.822	5.814	5.830	5.611	5.830	3,686,555	5.7186	0.70%
2010-11-05	0	14.28	14.24	14.28	14.14	15.10	2,808,200	40,396,870	14.385	5.781	5.765	5.781	5.725	6.113	6,936,405	5.8239	-1.79%
2010-11-04	0	14.54	14.50	14.66	14.30	15.28	1,868,800	27,327,504	14.623	5.887	5.870	5.935	5.789	6.186	4,616,037	5.9201	-1.09%
2010-11-03	0	14.70	14.78	14.80	14.54	15.48	3,053,800	46,124,344	15.104	5.951	5.984	5.992	5.887	6.267	7,543,051	6.1148	-4.55%
2010-11-02	0	15.40	15.30	15.46	14.44	15.60	5,198,151	78,337,368	15.070	6.235	6.194	6.259	5.846	6.316	12,839,713	6.1012	6.94%
2010-11-01	0	14.40	14.40	14.42	13.90	14.52	1,157,793	16,504,338	14.255	5.830	5.830	5.838	5.627	5.878	2,859,811	5.7711	3.30%
2010-10-29	0	13.94	13.84	13.94	13.60	13.98	1,772,302	24,295,543	13.709	5.644	5.603	5.644	5.506	5.660	4,377,681	5.5499	1.60%
2010-10-28	0	13.72	13.72	13.80	13.62	14.30	1,686,400	23,230,428	13.775	5.555	5.555	5.587	5.514	5.789	4,165,499	5.5769	-3.52%
2010-10-27	0	14.22	14.20	14.28	13.98	14.94	3,210,000	45,831,750	14.278	5.757	5.749	5.781	5.660	6.048	7,928,873	5.7804	-3.27%
2010-10-26	0	14.70	14.68	14.78	14.42	14.96	2,472,000	36,371,246	14.713	5.951	5.943	5.984	5.838	6.057	6,105,973	5.9567	1.38%
2010-10-25	0	14.50	14.40	14.48	13.88	14.50	1,267,050	17,957,949	14.173	5.870	5.830	5.862	5.619	5.870	3,129,682	5.7379	3.72%
2010-10-22	0	13.98	13.96	14.00	13.70	14.00	696,200	9,694,376	13.925	5.660	5.652	5.668	5.546	5.668	1,719,652	5.6374	1.45%
2010-10-21	0	13.78	13.72	13.78	13.70	13.90	316,000	4,349,920	13.766	5.579	5.555	5.579	5.546	5.627	780,537	5.5730	0.15%
2010-10-20	0	13.76	13.72	13.76	13.48	13.94	1,751,115	23,900,051	13.649	5.571	5.555	5.571	5.457	5.644	4,325,348	5.5256	0.58%
2010-10-19	0	13.68	13.60	13.70	13.52	13.68	722,200	9,819,238	13.596	5.538	5.506	5.546	5.474	5.538	1,783,873	5.5044	0.29%
2010-10-18	0	13.64	13.64	13.66	13.38	13.66	1,822,201	24,671,138	13.539	5.522	5.522	5.530	5.417	5.530	4,500,935	5.4813	-0.15%
2010-10-15	0	13.66	13.62	13.66	13.06	13.78	1,867,600	25,090,752	13.435	5.530	5.514	5.530	5.287	5.579	4,613,073	5.4391	1.94%
2010-10-14	0	13.40	13.32	13.40	13.02	13.40	2,222,400	29,413,248	13.235	5.425	5.393	5.425	5.271	5.425	5,489,448	5.3581	3.55%
2010-10-13	0	12.94	12.94	12.98	12.44	13.02	2,661,015	34,055,269	12.798	5.239	5.239	5.255	5.036	5.271	6,572,851	5.1812	3.19%
2010-10-12	0	12.54	12.54	12.62	12.30	12.72	1,658,000	20,792,560	12.541	5.077	5.077	5.109	4.980	5.150	4,095,349	5.0771	3.47%
2010-10-11	0	12.12	12.12	12.14	12.10	12.60	1,493,114	18,260,897	12.230	4.907	4.907	4.915	4.899	5.101	3,688,072	4.9513	-3.04%
2010-10-08	0	12.50	12.50	12.52	12.02	12.74	2,355,300	28,983,650	12.306	5.061	5.061	5.069	4.866	5.158	5,817,718	4.9820	-1.26%
2010-10-07	0	12.66	12.60	12.68	12.22	12.68	2,772,700	34,373,048	12.397	5.125	5.101	5.133	4.947	5.133	6,848,718	5.0189	2.59%
2010-10-06	0	12.34	12.32	12.40	12.32	12.70	1,496,000	18,692,560	12.495	4.996	4.988	5.020	4.988	5.142	3,695,201	5.0586	-0.32%
2010-10-05	0	12.38	12.40	12.48	12.26	12.90	1,726,800	21,655,024	12.541	5.012	5.020	5.053	4.963	5.223	4,265,289	5.0770	-4.03%
2010-10-04	0	12.90	12.90	12.92	12.24	12.98	3,267,200	41,300,909	12.641	5.223	5.223	5.231	4.955	5.255	8,070,160	5.1177	5.74%
2010-09-30	0	12.20	12.10	12.22	11.84	12.30	2,700,000	32,821,730	12.156	4.939	4.899	4.947	4.793	4.980	6,669,146	4.9214	2.18%
2010-09-29	0	11.94	11.90	11.96	11.70	12.00	3,301,040	39,224,590	11.883	4.834	4.818	4.842	4.737	4.858	8,153,747	4.8106	-0.50%
2010-09-28	0	12.00	11.88	12.02	11.70	12.10	1,459,771	17,375,212	11.903	4.858	4.810	4.866	4.737	4.899	3,605,713	4.8188	-0.83%
2010-09-27	0	12.10	12.02	12.12	11.82	12.26	2,162,000	25,916,024	11.987	4.899	4.866	4.907	4.785	4.963	5,340,257	4.8530	0.00%
2010-09-24	0	12.10	12.06	12.08	11.68	12.30	2,448,449	29,426,064	12.018	4.899	4.882	4.891	4.729	4.980	6,047,801	4.8656	-1.63%
2010-09-22	0	12.30	12.28	12.30	11.56	12.40	3,470,052	41,489,347	11.956	4.980	4.972	4.980	4.680	5.020	8,571,216	4.8405	6.22%
2010-09-21	0	11.58	11.54	11.58	11.36	11.70	10,183,700	116,245,280	11.415	4.688	4.672	4.688	4.599	4.737	25,154,288	4.6213	1.22%
2010-09-20	0	11.44	11.38	11.44	11.28	11.56	833,600	9,509,188	11.407	4.631	4.607	4.631	4.567	4.680	2,059,037	4.6183	0.35%
2010-09-17	0	11.40	11.36	11.40	11.04	11.42	1,318,200	14,860,940	11.274	4.615	4.599	4.615	4.470	4.623	3,256,025	4.5641	0.88%
2010-09-16	0	11.30	11.30	11.34	11.04	11.50	2,526,597	28,518,291	11.287	4.575	4.575	4.591	4.470	4.656	6,240,831	4.5696	-2.25%
2010-09-15	0	11.56	11.50	11.58	11.30	12.14	1,374,200	15,927,814	11.591	4.680	4.656	4.688	4.575	4.915	3,394,348	4.6925	-2.03%
2010-09-14	0	11.80	11.74	11.78	11.56	11.94	1,465,100	17,209,074	11.746	4.777	4.753	4.769	4.680	4.834	3,618,876	4.7554	0.00%
2010-09-13	0	11.80	11.76	11.80	11.20	12.00	2,535,200	29,951,890	11.814	4.777	4.761	4.777	4.534	4.858	6,262,081	4.7831	6.69%
2010-09-10	0	11.06	11.04	11.08	10.94	11.40	2,712,400	30,218,180	11.141	4.478	4.470	4.486	4.429	4.615	6,699,774	4.5103	-2.81%
2010-09-09	0	11.38	11.36	11.42	11.32	11.60	1,213,000	13,927,575	11.482	4.607	4.599	4.623	4.583	4.696	2,996,175	4.6485	-1.04%
2010-09-08	0	11.50	11.50	11.56	11.00	11.74	3,464,000	39,452,896	11.389	4.656	4.656	4.680	4.453	4.753	8,556,267	4.6110	0.52%
2010-09-07	0	11.44	11.42	11.46	11.42	11.92	3,013,000	35,027,507	11.626	4.631	4.623	4.640	4.623	4.826	7,442,272	4.7066	-3.05%
2010-09-06	0	11.80	11.74	11.80	11.60	12.04	3,281,000	38,734,163	11.806	4.777	4.753	4.777	4.696	4.874	8,104,247	4.7795	-1.17%
2010-09-03	0	11.94	11.94	11.96	11.82	12.28	7,067,900	84,782,216	11.995	4.834	4.834	4.842	4.785	4.972	17,458,094	4.8563	-5.54%
2010-09-02	0	12.64	12.62	12.66	11.44	12.80	5,665,600	66,884,494	11.805	5.117	5.109	5.125	4.631	5.182	13,994,337	4.7794	11.27%
2010-09-01	0	11.36	11.36	11.44	11.36	11.68	3,262,440	37,457,665	11.482	4.599	4.599	4.631	4.599	4.729	8,058,403	4.6483	-2.57%
2010-08-31	0	11.66	11.62	11.68	11.40	11.76	2,613,000	30,283,328	11.590	4.721	4.704	4.729	4.615	4.761	6,454,251	4.6920	-0.34%
2010-08-30	0	11.70	11.70	11.72	11.30	11.90	3,203,200	37,157,090	11.600	4.737	4.737	4.745	4.575	4.818	7,912,077	4.6962	4.09%
2010-08-27	0	11.24	11.24	11.26	11.10	11.42	1,811,500	20,381,272	11.251	4.551	4.551	4.559	4.494	4.623	4,474,503	4.5550	0.90%
2010-08-26	0	11.14	11.14	11.24	11.06	11.28	5,617,000	62,892,202	11.197	4.510	4.510	4.551	4.478	4.567	13,874,293	4.5330	-1.24%
2010-08-25	0	11.28	11.26	11.28	10.80	11.52	3,862,500	43,211,248	11.187	4.567	4.559	4.567	4.372	4.664	9,540,583	4.5292	1.62%
2010-08-24	0	11.10	11.04	11.10	10.80	11.24	1,979,658	21,886,827	11.056	4.494	4.470	4.494	4.372	4.551	4,889,862	4.4760	-1.42%
2010-08-23	0	11.26	11.24	11.26	10.72	11.40	1,948,100	21,650,127	11.114	4.559	4.551	4.559	4.340	4.615	4,811,912	4.4993	1.08%
2010-08-20	0	11.14	11.10	11.14	9.900	11.22	6,090,250	65,008,975	10.674	4.510	4.494	4.510	4.008	4.542	15,043,246	4.3215	12.64%
2010-08-19	0	9.890	9.890	9.900	9.410	9.950	2,410,840	23,664,383	9.8158	4.004	4.004	4.008	3.810	4.028	5,954,905	3.9739	2.59%
2010-08-18	0	9.640	9.510	9.640	9.430	9.900	920,500	8,874,160	9.6406	3.903	3.850	3.903	3.818	4.008	2,273,685	3.9030	-0.82%
2010-08-17	0	9.720	9.720	9.780	9.220	9.770	1,071,800	10,276,356	9.5879	3.935	3.935	3.959	3.733	3.955	2,647,404	3.8817	5.42%
2010-08-16	0	9.220	9.220	9.250	9.100	9.290	320,000	2,934,240	9.1695	3.733	3.733	3.745	3.684	3.761	790,417	3.7123	0.88%
2010-08-13	0	9.140	9.140	9.210	9.080	9.310	478,000	4,377,810	9.1586	3.700	3.700	3.729	3.676	3.769	1,180,686	3.7079	1.11%
2010-08-12	0	9.040	9.040	9.090	9.020	9.390	1,204,800	11,067,806	9.1864	3.660	3.660	3.680	3.652	3.802	2,975,921	3.7191	-3.52%
2010-08-11	0	9.370	9.350	9.360	9.240	9.390	518,000	4,829,110	9.3226	3.793	3.785	3.789	3.741	3.802	1,279,488	3.7743	1.19%
2010-08-10	0	9.260	9.240	9.270	9.200	9.350	1,224,000	11,369,710	9.2890	3.749	3.741	3.753	3.725	3.785	3,023,346	3.7606	0.11%
2010-08-09	0	9.250	9.240	9.270	9.160	9.420	794,500	7,409,122	9.3255	3.745	3.741	3.753	3.708	3.814	1,962,458	3.7754	-0.96%
2010-08-06	0	9.340	9.330	9.350	9.100	9.460	1,174,500	10,926,150	9.3028	3.781	3.777	3.785	3.684	3.830	2,901,078	3.7662	2.52%
2010-08-05	0	9.110	9.110	9.150	9.000	9.190	676,202	6,151,818	9.0976	3.688	3.688	3.704	3.644	3.721	1,670,255	3.6832	0.33%
2010-08-04	0	9.080	9.080	9.090	9.030	9.100	951,000	8,654,033	9.0999	3.676	3.676	3.680	3.656	3.684	2,349,021	3.6841	-0.11%
2010-08-03	0	9.090	9.040	9.100	9.000	9.220	1,313,000	11,977,635	9.1223	3.680	3.660	3.684	3.644	3.733	3,243,181	3.6932	-0.76%
2010-08-02	0	9.160	9.150	9.160	9.120	9.240	544,000	4,990,102	9.1730	3.708	3.704	3.708	3.692	3.741	1,343,709	3.7137	0.00%
2010-07-30	0	9.160	9.090	9.170	9.000	9.180	763,000	6,940,620	9.0965	3.708	3.680	3.712	3.644	3.717	1,884,651	3.6827	0.66%
2010-07-29	0	9.100	9.090	9.100	9.000	9.190	482,000	4,395,770	9.1199	3.684	3.680	3.684	3.644	3.721	1,190,566	3.6922	0.11%
2010-07-28	0	9.090	9.090	9.100	9.080	9.150	1,283,000	11,677,144	9.1014	3.680	3.680	3.684	3.676	3.704	3,169,079	3.6847	-0.11%
2010-07-27	0	9.100	9.060	9.100	9.020	9.150	549,500	5,000,085	9.0993	3.684	3.668	3.684	3.652	3.704	1,357,295	3.6839	0.00%
2010-07-26	0	9.100	9.080	9.100	9.060	9.130	242,000	2,200,210	9.0918	3.684	3.676	3.684	3.668	3.696	597,753	3.6808	0.11%
2010-07-23	0	9.090	9.090	9.100	9.000	9.200	789,800	7,191,822	9.1059	3.680	3.680	3.684	3.644	3.725	1,950,849	3.6865	-0.11%
2010-07-22	0	9.100	9.090	9.100	9.060	9.240	337,900	3,082,346	9.1221	3.684	3.680	3.684	3.668	3.741	834,631	3.6931	-1.41%
2010-07-21	0	9.230	9.230	9.240	9.100	9.240	331,500	3,047,750	9.1938	3.737	3.737	3.741	3.684	3.741	818,823	3.7221	0.87%
2010-07-20	0	9.150	9.140	9.150	9.080	9.180	180,000	1,647,740	9.1541	3.704	3.700	3.704	3.676	3.717	444,610	3.7060	-0.33%
2010-07-19	0	9.180	9.170	9.180	9.110	9.240	348,700	3,204,236	9.1891	3.717	3.712	3.717	3.688	3.741	861,308	3.7202	0.22%
2010-07-16	0	9.160	9.120	9.170	9.070	9.200	161,000	1,473,600	9.1528	3.708	3.692	3.712	3.672	3.725	397,679	3.7055	-0.22%
2010-07-15	0	9.180	9.150	9.200	9.130	9.260	492,000	4,522,840	9.1928	3.717	3.704	3.725	3.696	3.749	1,215,267	3.7217	-1.08%
2010-07-14	0	9.280	9.200	9.280	9.180	9.280	1,469,500	13,541,782	9.2152	3.757	3.725	3.757	3.717	3.757	3,629,744	3.7308	2.09%
2010-07-13	0	9.090	9.090	9.140	9.030	9.400	1,016,000	9,286,010	9.1398	3.680	3.680	3.700	3.656	3.806	2,509,575	3.7002	-2.57%
2010-07-12	0	9.330	9.300	9.330	9.290	9.400	346,000	3,234,220	9.3475	3.777	3.765	3.777	3.761	3.806	854,639	3.7843	0.43%
2010-07-09	0	9.290	9.220	9.250	9.010	9.370	3,864,500	35,760,275	9.2535	3.761	3.733	3.745	3.648	3.793	9,545,523	3.7463	2.09%
2010-07-08	0	9.100	9.080	9.100	8.980	9.150	1,095,200	9,943,220	9.0789	3.684	3.676	3.684	3.636	3.704	2,705,203	3.6756	1.45%
2010-07-07	0	8.970	8.950	8.970	8.550	8.980	1,385,100	12,085,902	8.7257	3.631	3.623	3.631	3.461	3.636	3,421,272	3.5326	2.99%
2010-07-06	0	8.710	8.680	8.710	8.430	8.720	2,125,000	18,195,020	8.5624	3.526	3.514	3.526	3.413	3.530	5,248,865	3.4665	3.57%
2010-07-05	0	8.410	8.420	8.450	8.390	8.550	1,596,200	13,513,455	8.4660	3.405	3.409	3.421	3.397	3.461	3,942,700	3.4275	-1.06%
2010-07-02	0	8.500	8.450	8.500	8.350	8.770	2,540,339	21,545,616	8.4814	3.441	3.421	3.441	3.380	3.551	6,274,774	3.4337	-2.63%
2010-06-30	0	8.730	8.690	8.730	8.610	8.990	2,747,000	24,147,045	8.7903	3.534	3.518	3.534	3.486	3.640	6,785,238	3.5588	-1.80%
2010-06-29	0	8.890	8.880	8.930	8.830	9.100	2,888,800	25,868,785	8.9549	3.599	3.595	3.615	3.575	3.684	7,135,492	3.6254	-1.44%
2010-06-28	0	9.020	9.020	9.080	8.910	9.290	3,198,400	28,864,577	9.0247	3.652	3.652	3.676	3.607	3.761	7,900,220	3.6536	0.00%
2010-06-25	0	9.020	9.020	9.090	8.640	9.200	2,328,250	20,569,000	8.8345	3.652	3.652	3.680	3.498	3.725	5,750,903	3.5767	2.97%
2010-06-24	0	8.760	8.760	8.780	8.700	8.900	1,194,500	10,527,249	8.8131	3.546	3.546	3.555	3.522	3.603	2,950,479	3.5680	0.81%
2010-06-23	0	8.690	8.610	8.700	8.590	8.700	1,687,000	14,539,496	8.6186	3.518	3.486	3.522	3.478	3.522	4,166,981	3.4892	0.46%
2010-06-22	0	8.650	8.610	8.650	8.550	8.720	671,500	5,826,030	8.6761	3.502	3.486	3.502	3.461	3.530	1,658,641	3.5125	0.58%
2010-06-21	0	8.600	8.550	8.600	8.540	8.670	1,142,500	9,833,210	8.6067	3.482	3.461	3.482	3.457	3.510	2,822,037	3.4844	0.00%
2010-06-18	0	8.600	8.550	8.600	8.200	8.600	2,322,500	19,728,175	8.4944	3.482	3.461	3.482	3.320	3.482	5,736,700	3.4389	4.37%
2010-06-17	0	8.240	8.210	8.270	8.100	8.370	2,257,500	18,667,375	8.2690	3.336	3.324	3.348	3.279	3.389	5,576,147	3.3477	-0.48%
2010-06-15	0	8.280	8.220	8.270	8.230	8.380	148,000	1,225,660	8.2815	3.352	3.328	3.348	3.332	3.393	365,568	3.3528	0.49%
2010-06-14	0	8.240	8.250	8.270	8.140	8.320	993,000	8,207,890	8.2658	3.336	3.340	3.348	3.295	3.368	2,452,764	3.3464	-0.12%
2010-06-11	0	8.250	8.250	8.260	8.100	8.260	936,300	7,669,374	8.1912	3.340	3.340	3.344	3.279	3.344	2,312,711	3.3162	3.25%
2010-06-10	0	7.990	7.960	7.990	7.900	8.100	1,119,510	8,959,020	8.0026	3.235	3.223	3.235	3.198	3.279	2,765,250	3.2399	1.14%
2010-06-09	0	7.900	7.890	7.900	7.840	8.090	2,149,100	17,148,438	7.9794	3.198	3.194	3.198	3.174	3.275	5,308,393	3.2304	-1.50%
2010-06-08	0	8.020	7.970	8.020	7.900	8.110	1,274,000	10,206,950	8.0117	3.247	3.227	3.247	3.198	3.283	3,146,849	3.2435	2.69%
2010-06-07	0	7.810	7.780	7.800	7.540	8.000	3,046,000	23,751,550	7.7976	3.162	3.150	3.158	3.053	3.239	7,523,784	3.1569	-4.05%
2010-06-04	0	8.140	8.140	8.150	8.020	8.200	1,890,200	15,368,780	8.1308	3.295	3.295	3.300	3.247	3.320	4,668,896	3.2917	0.00%
2010-06-03	0	8.140	8.140	8.180	8.000	8.200	763,000	6,188,230	8.1104	3.295	3.295	3.312	3.239	3.320	1,884,651	3.2835	-0.25%
2010-06-02	0	8.160	8.100	8.170	7.900	8.200	1,364,000	10,979,950	8.0498	3.304	3.279	3.308	3.198	3.320	3,369,154	3.2590	2.00%
2010-06-01	0	8.000	7.980	8.000	7.950	8.200	621,014	5,031,195	8.1016	3.239	3.231	3.239	3.219	3.320	1,533,938	3.2799	-0.87%
2010-05-31	0	8.070	8.050	8.070	7.950	8.200	365,000	2,937,780	8.0487	3.267	3.259	3.267	3.219	3.320	901,570	3.2585	0.87%
2010-05-28	0	8.000	7.930	8.000	7.580	8.190	2,512,300	19,745,377	7.8595	3.239	3.210	3.239	3.069	3.316	6,205,516	3.1819	0.13%
2010-05-27	0	7.990	7.950	8.050	7.500	8.100	1,225,000	9,526,600	7.7768	3.235	3.219	3.259	3.036	3.279	3,025,816	3.1484	6.39%
2010-05-26	0	7.660	7.630	7.670	7.490	7.800	2,959,852	22,575,152	7.6271	3.040	3.029	3.044	2.973	3.096	7,457,019	3.0274	2.13%
2010-05-25	0	7.500	7.460	7.500	7.400	7.690	4,028,448	30,396,936	7.5456	2.977	2.961	2.977	2.937	3.052	10,149,228	2.9950	0.40%
2010-05-24	0	7.470	7.430	7.480	7.060	7.500	2,104,800	15,553,973	7.3898	2.965	2.949	2.969	2.802	2.977	5,302,810	2.9332	3.03%
2010-05-20	0	7.250	7.220	7.250	7.060	7.730	2,824,000	20,870,390	7.3904	2.878	2.866	2.878	2.802	3.068	7,114,755	2.9334	-6.57%
2010-05-19	0	7.760	7.740	7.760	7.730	8.150	718,000	5,618,010	7.8245	3.080	3.072	3.080	3.068	3.235	1,808,921	3.1057	-4.79%
2010-05-18	0	8.150	8.050	8.150	8.000	8.180	1,754,000	14,185,854	8.0877	3.235	3.195	3.235	3.175	3.247	4,419,009	3.2102	2.13%
2010-05-17	0	7.980	7.980	7.990	7.900	8.100	2,498,000	19,975,296	7.9965	3.167	3.167	3.171	3.136	3.215	6,293,434	3.1740	-1.97%
2010-05-14	0	8.140	8.100	8.140	8.040	8.200	604,000	4,904,170	8.1195	3.231	3.215	3.231	3.191	3.255	1,521,711	3.2228	-0.12%
2010-05-13	0	8.150	8.130	8.150	7.900	8.170	1,439,000	11,609,720	8.0679	3.235	3.227	3.235	3.136	3.243	3,625,401	3.2023	5.03%
2010-05-12	0	7.760	7.740	7.800	7.700	7.870	1,615,000	12,489,670	7.7335	3.080	3.072	3.096	3.056	3.124	4,068,814	3.0696	1.70%
2010-05-11	0	7.630	7.630	7.670	7.600	8.300	1,888,300	14,794,845	7.8350	3.029	3.029	3.044	3.017	3.294	4,757,363	3.1099	-6.95%
2010-05-10	0	8.200	8.120	8.200	7.560	8.200	2,432,000	18,777,346	7.7209	3.255	3.223	3.255	3.001	3.255	6,127,155	3.0646	9.92%
2010-05-07	0	7.460	7.460	7.490	7.400	7.840	2,026,200	15,270,619	7.5366	2.961	2.961	2.973	2.937	3.112	5,104,786	2.9914	-2.23%
2010-05-06	0	7.630	7.630	7.690	7.610	7.900	3,261,000	25,375,040	7.7814	3.029	3.029	3.052	3.021	3.136	8,215,728	3.0886	-2.68%
2010-05-05	0	7.840	7.830	7.880	7.800	8.050	2,743,600	21,612,430	7.8774	3.112	3.108	3.128	3.096	3.195	6,912,196	3.1267	-2.00%
2010-05-04	0	8.000	8.000	8.030	7.900	8.340	2,041,697	16,445,160	8.0547	3.175	3.175	3.187	3.136	3.310	5,143,829	3.1971	-2.68%
2010-05-03	0	8.220	8.220	8.290	8.140	8.480	820,292	6,806,857	8.2981	3.263	3.263	3.290	3.231	3.366	2,066,635	3.2937	-1.67%
2010-04-30	0	8.360	8.290	8.360	8.240	8.570	560,000	4,661,810	8.3247	3.318	3.290	3.318	3.271	3.402	1,410,858	3.3042	-0.12%
2010-04-29	0	8.370	8.320	8.420	8.150	8.890	955,000	8,108,400	8.4905	3.322	3.302	3.342	3.235	3.529	2,406,017	3.3701	-1.18%
2010-04-28	0	8.470	8.370	8.470	8.260	8.570	807,000	6,811,940	8.4411	3.362	3.322	3.362	3.279	3.402	2,033,147	3.3504	0.12%
2010-04-27	0	8.460	8.450	8.460	8.300	8.800	1,104,000	9,363,490	8.4814	3.358	3.354	3.358	3.294	3.493	2,781,406	3.3665	0.00%
2010-04-26	0	8.460	8.460	8.490	8.180	8.550	539,500	4,516,290	8.3713	3.358	3.358	3.370	3.247	3.394	1,359,210	3.3227	3.93%
2010-04-23	0	8.140	8.140	8.210	8.120	8.490	737,000	6,039,250	8.1944	3.231	3.231	3.259	3.223	3.370	1,856,790	3.2525	-4.01%
2010-04-22	0	8.480	8.470	8.480	8.350	8.520	2,943,000	24,800,566	8.4270	3.366	3.362	3.366	3.314	3.382	7,414,562	3.3448	0.95%
2010-04-21	0	8.400	8.390	8.400	8.100	8.610	2,797,350	23,501,951	8.4015	3.334	3.330	3.334	3.215	3.417	7,047,613	3.3347	4.87%
2010-04-20	0	8.010	8.010	8.050	7.710	8.050	1,651,000	13,117,400	7.9451	3.179	3.179	3.195	3.060	3.195	4,159,512	3.1536	3.89%
2010-04-19	0	7.710	7.690	7.730	7.650	7.760	1,051,000	8,103,600	7.7104	3.060	3.052	3.068	3.036	3.080	2,647,878	3.0604	-0.64%
2010-04-16	0	7.760	7.760	7.840	7.730	8.080	861,100	6,723,769	7.8083	3.080	3.080	3.112	3.068	3.207	2,169,446	3.0993	-3.48%
2010-04-15	0	8.040	8.000	8.040	8.010	8.250	815,500	6,570,480	8.0570	3.191	3.175	3.191	3.179	3.275	2,054,562	3.1980	-1.35%
2010-04-14	0	8.150	8.110	8.150	7.910	8.150	620,000	5,028,350	8.1102	3.235	3.219	3.235	3.140	3.235	1,562,021	3.2191	1.37%
2010-04-13	0	8.040	8.030	8.040	7.840	8.230	724,400	5,804,640	8.0130	3.191	3.187	3.191	3.112	3.267	1,825,046	3.1805	-0.99%
2010-04-12	0	8.120	8.070	8.150	8.080	8.310	491,000	4,018,010	8.1833	3.223	3.203	3.235	3.207	3.298	1,237,020	3.2481	-0.49%
2010-04-09	0	8.160	8.060	8.260	8.000	8.310	1,463,481	11,823,570	8.0791	3.239	3.199	3.279	3.175	3.298	3,687,078	3.2068	1.12%
2010-04-08	0	8.070	8.000	8.080	7.930	8.260	3,988,500	32,305,995	8.0998	3.203	3.175	3.207	3.148	3.279	10,048,584	3.2150	-0.37%
2010-04-07	0	8.100	8.080	8.100	7.900	8.480	2,110,000	17,226,210	8.1641	3.215	3.207	3.215	3.136	3.366	5,315,911	3.2405	4.65%
2010-04-01	0	7.740	7.730	7.740	7.610	7.840	1,424,000	10,995,540	7.7216	3.072	3.068	3.072	3.021	3.112	3,587,610	3.0649	0.91%
2010-03-31	0	7.670	7.610	7.780	7.580	7.890	2,115,000	16,366,690	7.7384	3.044	3.021	3.088	3.009	3.132	5,328,508	3.0715	0.92%
2010-03-30	0	7.600	7.600	7.640	7.580	8.020	2,302,000	17,953,250	7.7990	3.017	3.017	3.032	3.009	3.183	5,799,634	3.0956	1.47%
2010-03-29	0	7.490	7.480	7.490	7.360	7.670	740,000	5,582,770	7.5443	2.973	2.969	2.973	2.921	3.044	1,864,348	2.9945	-2.22%
2010-03-26	0	7.660	7.630	7.670	7.590	7.780	486,000	3,724,350	7.6633	3.040	3.029	3.044	3.013	3.088	1,224,423	3.0417	2.00%
2010-03-25	0	7.510	7.510	7.520	7.480	7.650	348,000	2,624,200	7.5408	2.981	2.981	2.985	2.969	3.036	876,747	2.9931	-0.53%
2010-03-24	0	7.550	7.530	7.840	7.440	7.880	1,230,850	9,352,460	7.5984	2.997	2.989	3.112	2.953	3.128	3,100,990	3.0160	-3.94%
2010-03-23	0	7.860	7.830	7.880	7.470	7.880	1,306,000	10,050,940	7.6960	3.120	3.108	3.128	2.965	3.128	3,290,322	3.0547	5.79%
2010-03-22	0	7.430	7.400	7.430	7.270	7.550	343,000	2,546,930	7.4255	2.949	2.937	2.949	2.886	2.997	864,150	2.9473	0.68%
2010-03-19	0	7.380	7.300	7.380	7.260	7.440	1,009,000	7,382,908	7.3171	2.929	2.898	2.929	2.882	2.953	2,542,064	2.9043	-0.14%
2010-03-18	0	7.390	7.360	7.400	7.300	7.580	1,010,000	7,460,500	7.3866	2.933	2.921	2.937	2.898	3.009	2,544,583	2.9319	-0.27%
2010-03-17	0	7.410	7.360	7.410	7.160	7.420	2,259,800	16,468,376	7.2875	2.941	2.921	2.941	2.842	2.945	5,693,316	2.8926	0.00%
2010-03-16	0	7.410	7.340	7.410	7.330	7.410	348,000	2,568,910	7.3819	2.941	2.913	2.941	2.909	2.941	876,747	2.9300	0.00%
2010-03-15	0	7.410	7.400	7.420	7.380	7.510	630,200	4,667,020	7.4056	2.941	2.937	2.945	2.929	2.981	1,587,719	2.9394	-2.37%
2010-03-12	0	7.590	7.590	7.610	7.510	7.630	483,000	3,668,265	7.5948	3.013	3.013	3.021	2.981	3.029	1,216,865	3.0145	-0.13%
2010-03-11	0	7.600	7.590	7.630	7.510	7.700	1,230,000	9,341,180	7.5945	3.017	3.013	3.029	2.981	3.056	3,098,849	3.0144	-0.52%
2010-03-10	0	7.640	7.590	7.640	7.250	7.640	1,438,000	10,600,220	7.3715	3.032	3.013	3.032	2.878	3.032	3,622,882	2.9259	5.52%
2010-03-09	0	7.240	7.240	7.290	7.010	7.340	1,735,200	12,531,790	7.2221	2.874	2.874	2.894	2.782	2.913	4,371,644	2.8666	4.02%
2010-03-08	0	6.960	6.920	6.960	6.920	7.090	751,000	5,254,550	6.9967	2.763	2.747	2.763	2.747	2.814	1,892,061	2.7772	0.72%
2010-03-05	0	6.910	6.910	6.940	6.870	7.030	826,000	5,719,280	6.9241	2.743	2.743	2.755	2.727	2.790	2,081,015	2.7483	0.14%
2010-03-04	0	6.900	6.890	6.900	6.650	7.320	758,200	5,375,634	7.0900	2.739	2.735	2.739	2.640	2.905	1,910,201	2.8142	-2.68%
2010-03-03	0	7.090	7.050	7.090	7.050	7.130	1,852,000	13,129,010	7.0891	2.814	2.798	2.814	2.798	2.830	4,665,909	2.8138	0.57%
2010-03-02	0	7.050	7.040	7.050	7.000	7.100	1,513,000	10,661,530	7.0466	2.798	2.794	2.798	2.778	2.818	3,811,836	2.7970	1.29%
2010-03-01	0	6.960	6.950	6.980	6.950	7.120	1,097,000	7,705,830	7.0245	2.763	2.759	2.771	2.759	2.826	2,763,770	2.7882	-2.38%
2010-02-26	0	7.130	7.070	7.130	7.050	7.190	169,000	1,202,400	7.1148	2.830	2.806	2.830	2.798	2.854	425,777	2.8240	-0.28%
2010-02-25	0	7.150	7.150	7.190	7.050	7.200	829,200	5,899,580	7.1148	2.838	2.838	2.854	2.798	2.858	2,089,078	2.8240	-0.28%
2010-02-24	0	7.170	7.130	7.160	7.000	7.200	1,526,000	10,851,248	7.1109	2.846	2.830	2.842	2.778	2.858	3,844,588	2.8225	1.85%
2010-02-23	0	7.040	7.040	7.070	7.000	7.140	1,194,000	8,430,200	7.0605	2.794	2.794	2.806	2.778	2.834	3,008,151	2.8025	-0.56%
2010-02-22	0	7.080	7.060	7.090	6.950	7.100	801,000	5,654,880	7.0598	2.810	2.802	2.814	2.759	2.818	2,018,031	2.8022	1.87%
2010-02-19	0	6.950	6.950	6.990	6.830	7.100	713,000	4,963,320	6.9612	2.759	2.759	2.774	2.711	2.818	1,796,325	2.7630	0.00%
2010-02-18	0	6.950	6.950	6.970	6.820	6.980	731,360	5,071,366	6.9342	2.759	2.759	2.767	2.707	2.771	1,842,580	2.7523	0.14%
2010-02-17	0	6.940	6.930	6.940	6.820	6.940	286,000	1,970,580	6.8901	2.755	2.751	2.755	2.707	2.755	720,545	2.7348	1.76%
2010-02-12	0	6.820	6.820	6.830	6.780	6.840	736,000	5,018,450	6.8185	2.707	2.707	2.711	2.691	2.715	1,854,270	2.7064	0.59%
2010-02-11	0	6.780	6.770	6.790	6.640	6.840	885,000	5,971,820	6.7478	2.691	2.687	2.695	2.636	2.715	2,229,659	2.6784	2.11%
2010-02-10	0	6.640	6.620	6.640	6.560	6.670	621,000	4,113,890	6.6246	2.636	2.628	2.636	2.604	2.647	1,564,541	2.6295	2.47%
2010-02-09	0	6.480	6.480	6.550	6.470	6.700	1,323,500	8,696,155	6.5706	2.572	2.572	2.600	2.568	2.659	3,334,412	2.6080	-5.12%
2010-02-08	0	6.830	6.770	6.940	6.550	6.950	1,434,000	9,858,700	6.8750	2.711	2.687	2.755	2.600	2.759	3,612,804	2.7288	3.33%
2010-02-05	0	6.610	6.610	6.650	6.590	6.750	2,925,000	19,364,910	6.6205	2.624	2.624	2.640	2.616	2.679	7,369,213	2.6278	-2.07%
2010-02-04	0	6.750	6.740	6.780	6.650	6.900	3,235,000	21,780,420	6.7327	2.679	2.675	2.691	2.640	2.739	8,150,224	2.6724	-3.57%
2010-02-03	0	7.000	6.990	7.000	6.960	7.090	2,006,000	14,049,910	7.0039	2.778	2.774	2.778	2.763	2.814	5,053,895	2.7800	-1.55%
2010-02-02	0	7.110	7.050	7.070	7.030	7.200	2,268,000	16,002,730	7.0559	2.822	2.798	2.806	2.790	2.858	5,713,975	2.8006	1.14%
2010-02-01	0	7.030	7.020	7.040	6.980	7.270	1,426,000	10,005,292	7.0163	2.790	2.786	2.794	2.771	2.886	3,592,649	2.7849	-1.40%
2010-01-29	0	7.130	7.120	7.180	6.950	7.200	2,551,000	17,884,740	7.0109	2.830	2.826	2.850	2.759	2.858	6,426,962	2.7828	2.59%
2010-01-28	0	6.950	6.950	7.000	6.930	7.110	3,418,000	23,933,784	7.0023	2.759	2.759	2.778	2.751	2.822	8,611,272	2.7794	0.00%
2010-01-27	0	6.950	6.950	6.960	6.930	7.100	4,335,000	30,373,050	7.0065	2.759	2.759	2.763	2.751	2.818	10,921,552	2.7810	-1.42%
2010-01-26	0	7.050	7.000	7.050	7.000	7.650	5,250,500	37,656,130	7.1719	2.798	2.778	2.798	2.778	3.036	13,228,053	2.8467	-6.00%
2010-01-25	0	7.500	7.500	7.530	7.180	7.730	5,327,000	40,034,070	7.5153	2.977	2.977	2.989	2.850	3.068	13,420,786	2.9830	4.17%
2010-01-22	0	7.200	7.190	7.200	6.950	7.370	6,136,000	43,727,860	7.1264	2.858	2.854	2.858	2.759	2.925	15,458,972	2.8286	1.55%
2010-01-21	0	7.090	7.090	7.100	7.020	7.140	3,497,000	24,744,120	7.0758	2.814	2.814	2.818	2.786	2.834	8,810,304	2.8085	-0.14%
2010-01-20	0	7.100	7.090	7.100	7.020	7.120	1,712,960	12,128,236	7.0803	2.818	2.814	2.818	2.786	2.826	4,315,613	2.8103	1.00%
2010-01-19	0	7.030	7.030	7.080	6.960	7.090	3,364,000	23,565,920	7.0053	2.790	2.790	2.810	2.763	2.814	8,475,225	2.7806	0.72%
2010-01-18	0	6.980	6.900	6.990	6.610	7.050	1,072,000	7,437,440	6.9379	2.771	2.739	2.774	2.624	2.798	2,700,785	2.7538	-0.29%
2010-01-15	0	7.000	6.990	7.000	6.930	7.020	1,086,986	7,605,642	6.9970	2.778	2.774	2.778	2.751	2.786	2,738,541	2.7773	0.43%
2010-01-14	0	6.970	6.970	6.990	6.680	7.000	817,000	5,639,840	6.9031	2.767	2.767	2.774	2.651	2.778	2,058,341	2.7400	1.60%
2010-01-13	0	6.860	6.840	6.900	6.800	7.010	814,000	5,666,550	6.9614	2.723	2.715	2.739	2.699	2.782	2,050,783	2.7631	-0.58%
2010-01-12	0	6.900	6.870	6.900	6.850	6.970	1,297,100	8,955,967	6.9046	2.739	2.727	2.739	2.719	2.767	3,267,900	2.7406	0.00%
2010-01-11	0	6.900	6.900	6.910	6.880	6.990	844,100	5,825,015	6.9009	2.739	2.739	2.743	2.731	2.774	2,126,616	2.7391	0.15%
2010-01-08	0	6.890	6.880	6.900	6.850	7.100	1,223,000	8,490,870	6.9427	2.735	2.731	2.739	2.719	2.818	3,081,213	2.7557	-0.14%
2010-01-07	0	6.900	6.890	6.900	6.900	7.170	1,646,200	11,473,915	6.9699	2.739	2.735	2.739	2.739	2.846	4,147,419	2.7665	-2.54%
2010-01-06	0	7.080	7.080	7.120	6.960	7.150	1,893,500	13,409,570	7.0819	2.810	2.810	2.826	2.763	2.838	4,770,463	2.8110	1.14%
2010-01-05	0	7.000	6.980	7.000	6.880	7.000	1,819,200	12,604,644	6.9287	2.778	2.771	2.778	2.731	2.778	4,583,273	2.7501	2.94%
2010-01-04	0	6.800	6.840	6.880	6.640	6.920	1,319,426	8,988,449	6.8124	2.699	2.715	2.731	2.636	2.747	3,324,148	2.7040	2.41%
2009-12-31	0	6.640	6.640	6.650	6.630	6.780	331,000	2,212,100	6.6831	2.636	2.636	2.640	2.632	2.691	833,918	2.6527	0.15%
2009-12-30	0	6.630	6.620	6.630	6.620	6.990	1,510,200	10,094,608	6.6843	2.632	2.628	2.632	2.628	2.774	3,804,782	2.6531	-2.36%
2009-12-29	0	6.790	6.710	6.790	6.550	6.810	1,105,145	7,339,331	6.6411	2.695	2.663	2.695	2.600	2.703	2,784,290	2.6360	2.11%
2009-12-28	0	6.650	6.640	6.650	6.600	6.740	454,000	3,024,970	6.6629	2.640	2.636	2.640	2.620	2.675	1,143,803	2.6447	0.76%
2009-12-24	0	6.600	6.600	6.640	6.540	6.680	255,000	1,685,005	6.6079	2.620	2.620	2.636	2.596	2.651	642,444	2.6228	0.00%
2009-12-23	0	6.600	6.590	6.600	6.500	6.800	2,112,000	13,980,553	6.6196	2.620	2.616	2.620	2.580	2.699	5,320,950	2.6275	0.30%
2009-12-22	0	6.580	6.560	6.590	6.500	6.840	361,000	2,406,670	6.6667	2.612	2.604	2.616	2.580	2.715	909,500	2.6461	-1.79%
2009-12-21	0	6.700	6.700	6.720	6.670	6.790	876,805	5,894,884	6.7231	2.659	2.659	2.667	2.647	2.695	2,209,013	2.6686	0.00%
2009-12-18	0	6.700	6.650	6.660	6.650	6.960	1,196,000	8,056,110	6.7359	2.659	2.640	2.643	2.640	2.763	3,013,189	2.6736	-2.19%
2009-12-17	0	6.850	6.800	6.870	6.720	7.000	600,000	4,119,310	6.8655	2.719	2.699	2.727	2.667	2.778	1,511,634	2.7251	-1.01%
2009-12-16	0	6.920	6.900	6.970	6.830	7.000	2,058,000	14,259,130	6.9286	2.747	2.739	2.767	2.711	2.778	5,184,903	2.7501	-0.86%
2009-12-15	0	6.980	6.920	6.990	6.740	6.990	716,400	4,934,982	6.8886	2.771	2.747	2.774	2.675	2.774	1,804,890	2.7342	2.05%
2009-12-14	0	6.840	6.800	6.890	6.700	6.940	1,553,000	10,695,860	6.8872	2.715	2.699	2.735	2.659	2.755	3,912,611	2.7337	-1.30%
2009-12-11	0	6.930	6.800	6.930	6.670	6.930	3,382,000	23,224,900	6.8672	2.751	2.699	2.751	2.647	2.751	8,520,574	2.7257	2.06%
2009-12-10	0	6.790	6.730	6.790	6.600	6.850	561,000	3,751,710	6.6875	2.695	2.671	2.695	2.620	2.719	1,413,377	2.6544	2.11%
2009-12-09	0	6.650	6.650	6.690	6.650	6.880	1,285,140	8,654,512	6.7343	2.640	2.640	2.655	2.640	2.731	3,237,768	2.6730	-1.19%
2009-12-08	0	6.730	6.730	6.810	6.700	6.890	1,126,000	7,604,810	6.7538	2.671	2.671	2.703	2.659	2.735	2,836,832	2.6807	0.45%
2009-12-07	0	6.700	6.700	6.800	6.680	6.890	2,821,200	19,164,408	6.7930	2.659	2.659	2.699	2.651	2.735	7,107,701	2.6963	-2.47%
2009-12-04	0	6.870	6.870	6.900	6.850	7.060	468,000	3,240,610	6.9244	2.727	2.727	2.739	2.719	2.802	1,179,074	2.7484	-1.86%
2009-12-03	0	7.000	6.970	7.000	6.900	7.100	1,021,000	7,136,155	6.9894	2.778	2.767	2.778	2.739	2.818	2,572,296	2.7742	0.14%
2009-12-02	0	6.990	6.990	7.010	6.910	7.100	1,053,000	7,368,490	6.9976	2.774	2.774	2.782	2.743	2.818	2,652,917	2.7775	0.29%
2009-12-01	0	6.970	6.910	6.970	6.900	6.990	220,000	1,532,090	6.9640	2.767	2.743	2.767	2.739	2.774	554,266	2.7642	1.01%
2009-11-30	0	6.900	6.890	6.900	6.810	6.920	775,000	5,342,650	6.8937	2.739	2.735	2.739	2.703	2.747	1,952,527	2.7363	1.62%
2009-11-27	0	6.790	6.720	6.800	6.650	6.890	1,471,000	9,941,490	6.7583	2.695	2.667	2.699	2.640	2.735	3,706,022	2.6825	-1.31%
2009-11-26	0	6.880	6.880	6.950	6.870	7.020	3,911,000	27,230,110	6.9624	2.731	2.731	2.759	2.727	2.786	9,853,331	2.7635	0.15%
2009-11-25	0	6.870	6.870	6.940	6.840	7.500	634,968	4,500,538	7.0878	2.727	2.727	2.755	2.715	2.977	1,599,732	2.8133	-2.97%
2009-11-24	0	7.080	7.010	7.080	6.860	7.190	1,955,015	13,752,924	7.0347	2.810	2.782	2.810	2.723	2.854	4,925,444	2.7922	3.96%
2009-11-23	0	6.810	6.800	6.860	6.710	7.080	1,333,000	9,101,340	6.8277	2.703	2.699	2.723	2.663	2.810	3,358,346	2.7101	-2.44%
2009-11-20	0	6.980	6.960	6.980	6.950	7.050	419,000	2,920,950	6.9712	2.771	2.763	2.771	2.759	2.798	1,055,624	2.7670	-0.99%
2009-11-19	0	7.050	7.040	7.050	6.970	7.100	479,000	3,366,020	7.0272	2.798	2.794	2.798	2.767	2.818	1,206,787	2.7892	-2.89%
2009-11-18	0	7.260	7.110	7.270	7.160	7.300	833,000	6,027,130	7.2355	2.882	2.822	2.886	2.842	2.898	2,098,651	2.8719	-0.68%
2009-11-17	0	7.310	7.300	7.320	7.100	7.760	1,301,753	9,380,487	7.2060	2.901	2.898	2.905	2.818	3.080	3,279,622	2.8602	3.69%
2009-11-16	0	7.050	7.010	7.050	6.860	7.100	720,000	5,031,600	6.9883	2.798	2.782	2.798	2.723	2.818	1,813,960	2.7738	2.77%
2009-11-13	0	6.860	6.860	6.950	6.750	7.070	556,000	3,879,180	6.9769	2.723	2.723	2.759	2.679	2.806	1,400,780	2.7693	0.59%
2009-11-12	0	6.820	6.820	6.910	6.820	7.150	572,000	4,000,030	6.9931	2.707	2.707	2.743	2.707	2.838	1,441,091	2.7757	-2.99%
2009-11-11	0	7.030	6.870	7.080	6.810	7.350	288,000	2,042,390	7.0916	2.790	2.727	2.810	2.703	2.917	725,584	2.8148	-0.99%
2009-11-10	0	7.100	7.100	7.190	7.080	7.200	1,694,000	12,056,460	7.1172	2.818	2.818	2.854	2.810	2.858	4,267,845	2.8250	1.00%
2009-11-09	0	7.030	7.030	7.100	6.600	7.090	959,000	6,631,920	6.9155	2.790	2.790	2.818	2.620	2.814	2,416,094	2.7449	3.38%
2009-11-06	0	6.800	6.800	6.880	6.790	6.910	382,000	2,613,290	6.8411	2.699	2.699	2.731	2.695	2.743	962,407	2.7154	-1.02%
2009-11-05	0	6.870	6.810	6.870	6.680	6.920	1,096,000	7,462,270	6.8086	2.727	2.703	2.727	2.651	2.747	2,761,251	2.7025	2.08%
2009-11-04	0	6.730	6.680	6.760	6.500	6.770	1,117,000	7,414,480	6.6379	2.671	2.651	2.683	2.580	2.687	2,814,158	2.6347	0.90%
2009-11-03	0	6.670	6.620	6.670	6.500	6.750	1,013,500	6,711,195	6.6218	2.647	2.628	2.647	2.580	2.679	2,553,401	2.6283	1.06%
2009-11-02	0	6.600	6.600	6.690	6.400	6.600	755,000	4,903,450	6.4946	2.620	2.620	2.655	2.540	2.620	1,902,139	2.5779	0.15%
2009-10-30	0	6.590	6.590	6.740	6.510	6.900	1,040,300	6,936,170	6.6675	2.616	2.616	2.675	2.584	2.739	2,620,921	2.6465	-0.75%
2009-10-29	0	6.640	6.600	6.640	6.210	6.640	153,000	999,450	6.5324	2.636	2.620	2.636	2.465	2.636	385,467	2.5928	0.45%
2009-10-28	0	6.610	6.590	6.610	6.570	6.950	710,968	4,774,079	6.7149	2.624	2.616	2.624	2.608	2.759	1,791,205	2.6653	0.76%
2009-10-27	0	6.560	6.560	6.570	6.350	6.920	2,178,200	14,214,296	6.5257	2.604	2.604	2.608	2.520	2.747	5,487,734	2.5902	-2.96%
2009-10-23	0	6.760	6.750	6.800	6.690	6.810	575,000	3,892,350	6.7693	2.683	2.679	2.699	2.655	2.703	1,448,649	2.6869	-0.59%
2009-10-22	0	6.800	6.770	6.840	6.700	7.000	679,200	4,595,670	6.7663	2.699	2.687	2.715	2.659	2.778	1,711,169	2.6857	0.00%
2009-10-21	0	6.800	6.790	6.800	6.610	6.880	1,324,800	8,985,804	6.7828	2.699	2.695	2.699	2.624	2.731	3,337,687	2.6922	-1.16%
2009-10-20	0	6.880	6.830	6.870	6.750	6.970	764,822	5,253,560	6.8690	2.731	2.711	2.727	2.679	2.767	1,926,884	2.7265	0.58%
2009-10-19	0	6.840	6.840	6.900	6.750	7.030	642,000	4,434,850	6.9079	2.715	2.715	2.739	2.679	2.790	1,617,448	2.7419	-2.29%
2009-10-16	0	7.000	6.940	7.000	6.770	7.190	746,000	5,170,290	6.9307	2.778	2.755	2.778	2.687	2.854	1,879,464	2.7509	3.40%
2009-10-15	0	6.770	6.770	6.810	6.720	7.090	539,000	3,681,330	6.8299	2.687	2.687	2.703	2.667	2.814	1,357,951	2.7109	-4.51%
2009-10-14	0	7.090	7.090	7.110	6.900	7.110	731,000	5,154,820	7.0517	2.814	2.814	2.822	2.739	2.822	1,841,674	2.7990	0.85%
2009-10-13	0	7.030	7.010	7.090	6.910	7.150	1,131,000	8,021,570	7.0925	2.790	2.782	2.814	2.743	2.838	2,849,429	2.8151	-0.28%
2009-10-12	0	7.050	7.040	7.050	6.930	7.200	408,000	2,875,980	7.0490	2.798	2.794	2.798	2.751	2.858	1,027,911	2.7979	2.17%
2009-10-09	0	6.900	6.900	6.920	6.850	6.920	770,000	5,309,550	6.8955	2.739	2.739	2.747	2.719	2.747	1,939,930	2.7370	-0.58%
2009-10-08	0	6.940	6.940	6.950	6.840	6.950	1,111,000	7,661,940	6.8964	2.755	2.755	2.759	2.715	2.759	2,799,041	2.7373	1.31%
2009-10-07	0	6.850	6.790	6.850	6.780	6.960	2,867,000	19,708,240	6.8742	2.719	2.695	2.719	2.691	2.763	7,223,089	2.7285	1.48%
2009-10-06	0	6.750	6.750	6.770	6.650	6.820	817,960	5,531,767	6.7629	2.679	2.679	2.687	2.640	2.707	2,060,760	2.6843	1.96%
2009-10-05	0	6.620	6.610	6.620	6.550	6.800	492,000	3,265,160	6.6365	2.628	2.624	2.628	2.600	2.699	1,239,539	2.6342	-1.78%
2009-10-02	0	6.740	6.740	6.790	6.550	6.800	425,947	2,859,654	6.7136	2.675	2.675	2.695	2.600	2.699	1,073,126	2.6648	-2.32%
2009-09-30	0	6.900	6.890	6.900	6.720	6.950	1,816,569	12,492,509	6.8770	2.739	2.735	2.739	2.667	2.759	4,576,644	2.7296	-0.14%
2009-09-29	0	6.910	6.900	6.920	6.880	6.990	4,052,000	28,076,060	6.9289	2.743	2.739	2.747	2.731	2.774	10,208,565	2.7502	-0.14%
2009-09-28	0	6.920	6.860	6.920	6.680	6.990	1,276,700	8,762,920	6.8637	2.747	2.723	2.747	2.651	2.774	3,216,504	2.7244	0.44%
2009-09-25	0	6.890	6.810	6.900	6.500	7.000	1,331,000	9,014,960	6.7731	2.735	2.703	2.739	2.580	2.778	3,353,307	2.6884	-1.71%
2009-09-24	0	7.010	6.960	7.010	6.360	7.100	4,176,250	28,138,070	6.7376	2.782	2.763	2.782	2.524	2.818	10,521,599	2.6743	3.24%
2009-09-23	0	6.790	6.720	6.790	5.990	6.850	7,076,968	45,798,893	6.4715	2.695	2.667	2.695	2.378	2.719	17,829,637	2.5687	13.36%
2009-09-22	0	5.990	5.960	5.970	5.820	6.000	3,265,000	19,370,190	5.9327	2.378	2.366	2.370	2.310	2.382	8,225,806	2.3548	3.28%
2009-09-21	0	5.800	5.800	5.850	5.620	5.850	1,485,000	8,480,310	5.7106	2.302	2.302	2.322	2.231	2.322	3,741,293	2.2667	2.47%
2009-09-18	0	5.660	5.630	5.660	5.580	5.700	1,099,600	6,216,148	5.6531	2.247	2.235	2.247	2.215	2.262	2,770,320	2.2438	-0.70%
2009-09-17	0	5.700	5.680	5.700	5.450	5.700	1,142,500	6,385,345	5.5889	2.262	2.255	2.262	2.163	2.262	2,878,402	2.2184	6.15%
2009-09-16	0	5.370	5.360	5.410	5.210	5.490	1,446,000	7,761,210	5.3674	2.131	2.127	2.147	2.068	2.179	3,643,037	2.1304	-2.19%
2009-09-15	0	5.490	5.400	5.550	5.300	5.560	904,000	4,916,680	5.4388	2.179	2.143	2.203	2.104	2.207	2,277,528	2.1588	-0.72%
2009-09-14	0	5.530	5.530	5.570	5.450	5.850	1,005,000	5,557,200	5.5296	2.195	2.195	2.211	2.163	2.322	2,531,986	2.1948	-2.12%
2009-09-11	0	5.650	5.640	5.660	5.260	5.760	6,173,000	33,221,750	5.3818	2.243	2.239	2.247	2.088	2.286	15,552,190	2.1361	7.41%
2009-09-10	0	5.260	5.250	5.300	5.200	5.350	1,061,000	5,600,040	5.2781	2.088	2.084	2.104	2.064	2.124	2,673,072	2.0950	0.77%
2009-09-09	0	5.220	5.150	5.220	5.080	5.220	2,732,160	14,080,636	5.1537	2.072	2.044	2.072	2.016	2.072	6,883,374	2.0456	1.95%
2009-09-08	0	5.120	5.090	5.130	4.990	5.300	2,648,000	13,465,450	5.0851	2.032	2.020	2.036	1.981	2.104	6,671,343	2.0184	-1.92%
2009-09-07	0	5.220	5.220	5.250	5.150	5.360	935,000	4,882,210	5.2216	2.072	2.072	2.084	2.044	2.127	2,355,629	2.0726	-1.14%
2009-09-04	0	5.280	5.260	5.280	5.100	5.350	868,400	4,539,372	5.2273	2.096	2.088	2.096	2.024	2.124	2,187,838	2.0748	3.53%
2009-09-03	0	5.100	5.100	5.120	5.010	5.130	1,050,300	5,353,880	5.0975	2.024	2.024	2.032	1.989	2.036	2,646,114	2.0233	0.59%
2009-09-02	0	5.070	5.050	5.070	4.930	5.250	3,777,000	19,092,740	5.0550	2.012	2.004	2.012	1.957	2.084	9,515,733	2.0064	-3.80%
2009-09-01	0	5.270	5.250	5.270	5.210	5.290	1,010,901	5,311,068	5.2538	2.092	2.084	2.092	2.068	2.100	2,546,853	2.0853	0.00%
2009-08-31	0	5.270	5.250	5.270	5.200	5.550	3,284,000	17,804,335	5.4215	2.092	2.084	2.092	2.064	2.203	8,273,674	2.1519	-5.22%
2009-08-28	0	5.560	5.560	5.620	5.500	5.740	1,268,000	7,097,135	5.5971	2.207	2.207	2.231	2.183	2.278	3,194,586	2.2216	-2.80%
2009-08-27	0	5.720	5.700	5.730	5.640	5.780	581,000	3,312,970	5.7022	2.270	2.262	2.274	2.239	2.294	1,463,765	2.2633	-0.52%
2009-08-26	0	5.750	5.750	5.790	5.640	5.850	398,000	2,277,880	5.7233	2.282	2.282	2.298	2.239	2.322	1,002,717	2.2717	-0.35%
2009-08-25	0	5.770	5.760	5.770	5.490	5.790	1,492,500	8,475,190	5.6785	2.290	2.286	2.290	2.179	2.298	3,760,188	2.2539	5.48%
2009-08-24	0	5.470	5.470	5.480	5.300	5.550	1,339,000	7,234,162	5.4027	2.171	2.171	2.175	2.104	2.203	3,373,462	2.1444	3.21%
2009-08-21	0	5.300	5.300	5.350	5.280	5.380	313,000	1,669,200	5.3329	2.104	2.104	2.124	2.096	2.135	788,569	2.1167	-0.56%
2009-08-20	0	5.330	5.330	5.360	5.240	5.440	228,800	1,220,270	5.3333	2.116	2.116	2.127	2.080	2.159	576,436	2.1169	2.50%
2009-08-19	0	5.200	5.200	5.240	5.180	5.500	1,217,000	6,505,900	5.3459	2.064	2.064	2.080	2.056	2.183	3,066,097	2.1219	-3.70%
2009-08-18	0	5.400	5.380	5.400	5.250	5.500	654,000	3,487,070	5.3319	2.143	2.135	2.143	2.084	2.183	1,647,681	2.1164	0.00%
2009-08-17	0	5.400	5.390	5.400	5.370	5.810	1,290,000	7,077,740	5.4866	2.143	2.139	2.143	2.131	2.306	3,250,012	2.1778	-7.85%
2009-08-14	0	5.860	5.870	5.890	5.720	6.000	521,000	3,045,450	5.8454	2.326	2.330	2.338	2.270	2.382	1,312,602	2.3202	-2.01%
2009-08-13	0	5.980	5.930	6.000	5.750	6.000	1,972,000	11,667,210	5.9164	2.374	2.354	2.382	2.282	2.382	4,968,236	2.3484	5.10%
2009-08-12	0	5.690	5.640	5.700	5.650	5.850	1,140,000	6,566,490	5.7601	2.258	2.239	2.262	2.243	2.322	2,872,104	2.2863	-3.56%
2009-08-11	0	5.900	5.840	5.900	5.510	5.910	1,381,968	7,947,489	5.7508	2.342	2.318	2.342	2.187	2.346	3,481,715	2.2826	5.92%
2009-08-10	0	5.570	5.530	5.570	5.300	5.680	1,111,000	6,176,680	5.5596	2.211	2.195	2.211	2.104	2.255	2,799,041	2.2067	5.29%
2009-08-07	0	5.290	5.240	5.300	5.200	5.770	1,431,000	7,660,460	5.3532	2.100	2.080	2.104	2.064	2.290	3,605,246	2.1248	-4.51%
2009-08-06	0	5.540	5.520	5.550	5.450	5.780	823,000	4,567,270	5.5495	2.199	2.191	2.203	2.163	2.294	2,073,457	2.2027	-2.64%
2009-08-05	0	5.690	5.690	5.740	5.550	5.950	6,905,000	39,449,184	5.7131	2.258	2.258	2.278	2.203	2.362	17,396,382	2.2677	3.08%
2009-08-04	0	5.520	5.520	5.530	5.430	5.630	1,392,700	7,667,766	5.5057	2.191	2.191	2.195	2.155	2.235	3,508,753	2.1853	0.36%
2009-08-03	0	5.500	5.500	5.530	5.250	5.550	1,505,855	8,245,499	5.4756	2.183	2.183	2.195	2.084	2.203	3,793,835	2.1734	3.97%
2009-07-31	0	5.290	5.250	5.320	5.250	5.430	680,000	3,624,890	5.3307	2.100	2.084	2.112	2.084	2.155	1,713,185	2.1159	0.19%
2009-07-30	0	5.280	5.280	5.380	5.100	5.340	3,118,000	16,337,480	5.2397	2.096	2.096	2.135	2.024	2.120	7,855,456	2.0798	3.94%
2009-07-29	0	5.080	5.080	5.150	5.000	5.530	3,628,000	18,763,555	5.1719	2.016	2.016	2.044	1.985	2.195	9,140,344	2.0528	-6.62%
2009-07-28	0	5.440	5.430	5.450	5.330	5.630	1,817,000	9,986,200	5.4960	2.159	2.155	2.163	2.116	2.235	4,577,730	2.1815	-1.09%
2009-07-27	0	5.500	5.330	5.500	5.080	5.500	2,822,000	14,839,390	5.2585	2.183	2.116	2.183	2.016	2.183	7,109,716	2.0872	8.48%
2009-07-24	0	5.070	5.030	5.070	5.000	5.260	1,823,000	9,280,110	5.0906	2.012	1.997	2.012	1.985	2.088	4,592,847	2.0206	-0.39%
2009-07-23	0	5.090	5.090	5.110	5.050	5.250	2,324,252	11,967,078	5.1488	2.020	2.020	2.028	2.004	2.084	5,855,695	2.0437	-2.12%
2009-07-22	0	5.200	5.180	5.200	5.180	5.280	1,758,032	9,209,488	5.2385	2.064	2.056	2.064	2.056	2.096	4,429,167	2.0793	0.00%
2009-07-21	0	5.200	5.150	5.200	5.000	5.300	2,615,000	13,513,970	5.1679	2.064	2.044	2.064	1.985	2.104	6,588,203	2.0512	-0.76%
2009-07-20	0	5.240	5.200	5.240	5.170	5.280	1,555,000	8,122,570	5.2235	2.080	2.064	2.080	2.052	2.096	3,917,650	2.0733	0.96%
2009-07-17	0	5.190	5.160	5.190	5.160	5.280	843,000	4,399,960	5.2194	2.060	2.048	2.060	2.048	2.096	2,123,845	2.0717	-0.19%
2009-07-16	0	5.200	5.200	5.220	5.190	5.340	1,812,000	9,545,360	5.2679	2.064	2.064	2.072	2.060	2.120	4,565,133	2.0909	2.16%
2009-07-15	0	5.090	5.090	5.100	4.910	5.110	2,339,000	11,815,990	5.0517	2.020	2.020	2.024	1.949	2.028	5,892,851	2.0051	2.41%
2009-07-14	0	4.970	4.950	5.000	4.940	5.050	1,916,100	9,555,005	4.9867	1.973	1.965	1.985	1.961	2.004	4,827,402	1.9793	-0.40%
2009-07-13	0	4.990	4.990	5.000	4.980	5.050	612,000	3,055,190	4.9921	1.981	1.981	1.985	1.977	2.004	1,541,866	1.9815	-0.20%
2009-07-10	0	5.000	5.000	5.020	4.900	5.130	1,397,000	7,002,010	5.0122	1.985	1.985	1.993	1.945	2.036	3,519,587	1.9894	2.04%
2009-07-09	0	4.900	4.820	4.900	4.800	4.980	1,201,000	5,843,350	4.8654	1.945	1.913	1.945	1.905	1.977	3,025,786	1.9312	0.41%
2009-07-08	0	4.880	4.850	4.900	4.700	4.900	952,716	4,572,396	4.7993	1.937	1.925	1.945	1.866	1.945	2,400,262	1.9050	-0.41%
2009-07-07	0	4.900	4.910	4.950	4.780	4.920	391,400	1,907,218	4.8728	1.945	1.949	1.965	1.897	1.953	986,089	1.9341	2.08%
2009-07-06	0	4.800	4.810	4.850	4.800	4.900	960,000	4,649,630	4.8434	1.905	1.909	1.925	1.905	1.945	2,418,614	1.9224	-2.04%
2009-07-03	0	4.900	4.890	4.900	4.850	5.000	514,000	2,520,970	4.9046	1.945	1.941	1.945	1.925	1.985	1,294,966	1.9467	0.00%
2009-07-02	0	4.900	4.890	4.900	4.880	5.040	3,082,997	15,140,274	4.9109	1.945	1.941	1.945	1.937	2.000	7,767,269	1.9492	-0.20%
2009-06-30	0	4.910	4.880	4.910	4.850	5.000	644,400	3,159,340	4.9028	1.949	1.937	1.949	1.925	1.985	1,623,494	1.9460	-0.81%
2009-06-29	0	4.950	4.900	4.980	4.840	5.000	435,000	2,127,670	4.8912	1.965	1.945	1.977	1.921	1.985	1,095,934	1.9414	0.00%
2009-06-26	0	4.950	4.920	4.970	4.900	5.070	1,143,000	5,721,700	5.0059	1.965	1.953	1.973	1.945	2.012	2,879,662	1.9869	-0.60%
2009-06-25	0	4.980	4.940	5.000	4.650	5.060	1,491,193	7,312,827	4.9040	1.977	1.961	1.985	1.846	2.008	3,756,896	1.9465	-0.99%
2009-06-24	0	5.030	5.020	5.030	4.960	5.060	1,665,000	8,368,257	5.0260	1.997	1.993	1.997	1.969	2.008	4,194,783	1.9949	1.41%
2009-06-23	0	4.960	4.920	4.960	4.830	4.980	2,207,000	10,982,111	4.9760	1.969	1.953	1.969	1.917	1.977	5,560,292	1.9751	-1.20%
2009-06-22	0	5.020	5.020	5.060	4.940	5.100	952,968	4,808,997	5.0463	1.993	1.993	2.008	1.961	2.024	2,400,897	2.0030	2.45%
2009-06-19	0	4.900	4.900	4.910	4.810	4.930	728,000	3,556,770	4.8857	1.945	1.945	1.949	1.909	1.957	1,834,115	1.9392	1.97%
2009-06-18	0	4.900	4.900	4.910	4.800	4.990	723,000	3,533,280	4.8870	1.907	1.907	1.911	1.868	1.942	1,857,338	1.9023	0.00%
2009-06-17	0	4.900	4.900	4.940	4.770	5.050	976,000	4,812,170	4.9305	1.907	1.907	1.923	1.857	1.966	2,507,279	1.9193	-1.21%
2009-06-16	0	4.960	4.930	4.990	4.840	5.150	1,325,000	6,576,820	4.9636	1.931	1.919	1.942	1.884	2.005	3,403,836	1.9322	-4.98%
2009-06-15	0	5.220	5.190	5.220	5.190	5.290	1,013,968	5,310,261	5.2371	2.032	2.020	2.032	2.020	2.059	2,604,816	2.0386	-0.76%
2009-06-12	0	5.260	5.220	5.280	5.190	5.300	1,386,000	7,265,310	5.2419	2.048	2.032	2.055	2.020	2.063	3,560,541	2.0405	1.35%
2009-06-11	0	5.190	5.180	5.200	5.160	5.340	1,271,000	6,642,640	5.2263	2.020	2.016	2.024	2.009	2.079	3,265,114	2.0344	-0.76%
2009-06-10	0	5.230	5.230	5.280	5.160	5.290	2,021,984	10,574,227	5.2296	2.036	2.036	2.055	2.009	2.059	5,194,341	2.0357	1.36%
2009-06-09	0	5.160	5.160	5.190	5.060	5.300	2,315,000	11,996,860	5.1822	2.009	2.009	2.020	1.970	2.063	5,947,080	2.0173	-0.96%
2009-06-08	0	5.210	5.200	5.240	5.200	5.350	2,113,000	11,123,440	5.2643	2.028	2.024	2.040	2.024	2.083	5,428,155	2.0492	-1.70%
2009-06-05	0	5.300	5.290	5.300	5.170	5.330	3,814,000	20,129,420	5.2778	2.063	2.059	2.063	2.013	2.075	9,797,910	2.0545	2.51%
2009-06-04	0	5.170	5.110	5.170	5.000	5.200	2,503,000	12,703,560	5.0753	2.013	1.989	2.013	1.946	2.024	6,430,039	1.9757	-0.39%
2009-06-03	0	5.190	5.180	5.190	5.150	5.410	2,591,000	13,481,650	5.2033	2.020	2.016	2.020	2.005	2.106	6,656,105	2.0255	0.78%
2009-06-02	0	5.150	5.150	5.170	5.000	5.450	3,250,000	17,137,487	5.2731	2.005	2.005	2.013	1.946	2.122	8,349,032	2.0526	-5.50%
2009-06-01	0	5.450	5.430	5.450	5.300	5.540	2,171,531	11,824,630	5.4453	2.122	2.114	2.122	2.063	2.157	5,578,517	2.1197	1.87%
2009-05-29	0	5.350	5.300	5.350	5.080	5.580	5,844,400	30,433,364	5.2073	2.083	2.063	2.083	1.977	2.172	15,013,872	2.0270	6.15%
2009-05-27	0	5.040	5.040	5.050	4.900	5.150	8,327,000	41,979,900	5.0414	1.962	1.962	1.966	1.907	2.005	21,391,504	1.9625	5.44%
2009-05-26	0	4.780	4.740	4.780	4.700	4.940	5,570,000	26,748,080	4.8022	1.861	1.845	1.861	1.830	1.923	14,308,956	1.8693	2.14%
2009-05-25	0	4.680	4.670	4.680	4.610	4.780	4,162,000	19,344,790	4.6480	1.822	1.818	1.822	1.795	1.861	10,691,899	1.8093	0.43%
2009-05-22	0	4.660	4.650	4.660	4.520	4.900	3,925,000	18,484,310	4.7094	1.814	1.810	1.814	1.759	1.907	10,083,062	1.8332	-1.27%
2009-05-21	0	4.720	4.710	4.750	4.710	5.140	2,721,000	13,157,700	4.8356	1.837	1.833	1.849	1.833	2.001	6,990,066	1.8823	-5.60%
2009-05-20	0	5.000	4.960	5.000	4.930	5.160	2,951,000	14,923,815	5.0572	1.946	1.931	1.946	1.919	2.009	7,580,921	1.9686	-0.40%
2009-05-19	0	5.020	5.000	5.020	4.920	5.200	1,739,000	8,777,760	5.0476	1.954	1.946	1.954	1.915	2.024	4,467,374	1.9649	0.00%
2009-05-18	0	5.020	5.020	5.070	4.700	5.200	5,704,000	28,356,840	4.9714	1.954	1.954	1.974	1.830	2.024	14,653,193	1.9352	2.03%
2009-05-15	0	4.920	4.900	4.920	4.580	4.970	5,417,000	25,722,960	4.7486	1.915	1.907	1.915	1.783	1.935	13,915,910	1.8485	8.85%
2009-05-14	0	4.520	4.520	4.540	4.180	4.540	4,570,000	19,945,000	4.3643	1.759	1.759	1.767	1.627	1.767	11,740,023	1.6989	5.12%
2009-05-13	0	4.300	4.270	4.320	4.140	4.380	4,540,000	19,398,330	4.2728	1.674	1.662	1.682	1.612	1.705	11,662,955	1.6632	6.70%
2009-05-12	0	4.030	4.010	4.070	3.950	4.200	7,692,000	31,015,765	4.0322	1.569	1.561	1.584	1.538	1.635	19,760,232	1.5696	-4.05%
2009-05-11	0	4.200	4.160	4.200	4.160	4.410	5,010,968	21,525,129	4.2956	1.635	1.619	1.635	1.619	1.717	12,872,841	1.6721	-2.55%
2009-05-08	0	4.310	4.310	4.340	4.200	4.380	2,453,200	10,554,770	4.3024	1.678	1.678	1.689	1.635	1.705	6,302,106	1.6748	0.47%
2009-05-07	0	4.290	4.280	4.300	4.100	4.530	5,708,960	24,744,710	4.3344	1.670	1.666	1.674	1.596	1.763	14,665,935	1.6872	-0.92%
2009-05-06	0	4.330	4.320	4.340	4.010	4.370	6,571,000	28,108,360	4.2776	1.686	1.682	1.689	1.561	1.701	16,880,458	1.6651	7.98%
2009-05-05	0	4.010	4.010	4.030	3.980	4.120	6,008,000	24,154,290	4.0204	1.561	1.561	1.569	1.549	1.604	15,434,149	1.5650	0.00%
2009-05-04	0	4.010	4.010	4.060	3.870	4.070	4,766,000	18,856,280	3.9564	1.561	1.561	1.580	1.506	1.584	12,243,534	1.5401	3.08%
2009-04-30	0	3.890	3.890	3.900	3.760	3.940	8,178,000	31,609,740	3.8652	1.514	1.514	1.518	1.464	1.534	21,008,733	1.5046	4.01%
2009-04-29	0	3.740	3.740	3.760	3.700	3.850	4,765,000	17,895,830	3.7557	1.456	1.456	1.464	1.440	1.499	12,240,965	1.4620	0.27%
2009-04-28	0	3.730	3.730	3.740	3.710	3.810	2,162,000	8,131,620	3.7612	1.452	1.452	1.456	1.444	1.483	5,554,033	1.4641	-0.53%
2009-04-27	0	3.750	3.750	3.790	3.700	4.030	4,283,000	16,550,340	3.8642	1.460	1.460	1.475	1.440	1.569	11,002,740	1.5042	-6.95%
2009-04-24	0	4.030	4.030	4.040	4.000	4.120	1,649,000	6,703,685	4.0653	1.569	1.569	1.573	1.557	1.604	4,236,170	1.5825	-1.95%
2009-04-23	0	4.110	4.100	4.110	4.060	4.260	3,935,000	16,189,490	4.1142	1.600	1.596	1.600	1.580	1.658	10,108,751	1.6015	-1.67%
2009-04-22	0	4.180	4.130	4.190	4.100	4.360	4,695,000	19,706,330	4.1973	1.627	1.608	1.631	1.596	1.697	12,061,140	1.6339	-1.42%
2009-04-21	0	4.240	4.150	4.250	3.800	4.300	7,476,000	30,275,460	4.0497	1.650	1.615	1.654	1.479	1.674	19,205,342	1.5764	-4.72%
2009-04-20	0	4.450	4.450	4.460	4.120	4.780	9,215,000	40,795,830	4.4271	1.732	1.732	1.736	1.604	1.861	23,672,717	1.7233	-8.25%
2009-04-17	0	4.850	4.850	4.900	4.600	4.980	2,985,000	14,468,100	4.8469	1.888	1.888	1.907	1.791	1.939	7,668,265	1.8868	1.89%
2009-04-16	0	4.760	4.800	4.810	4.560	4.830	4,447,000	21,003,990	4.7232	1.853	1.868	1.872	1.775	1.880	11,424,045	1.8386	3.48%
2009-04-15	0	4.600	4.530	4.660	4.100	4.600	3,141,000	13,736,240	4.3732	1.791	1.763	1.814	1.596	1.791	8,069,018	1.7023	8.49%
2009-04-14	0	4.240	4.240	4.270	4.160	4.300	1,128,000	4,797,650	4.2532	1.650	1.650	1.662	1.619	1.674	2,897,756	1.6556	2.42%
2009-04-09	0	4.140	4.090	4.140	3.900	4.150	793,000	3,212,540	4.0511	1.612	1.592	1.612	1.518	1.615	2,037,164	1.5770	6.15%
2009-04-08	0	3.900	3.890	3.900	3.840	4.060	1,511,000	5,966,980	3.9490	1.518	1.514	1.518	1.495	1.580	3,881,658	1.5372	-3.94%
2009-04-07	0	4.060	4.060	4.070	3.980	4.250	793,973	3,213,481	4.0473	1.580	1.580	1.584	1.549	1.654	2,039,663	1.5755	-2.17%
2009-04-06	0	4.150	4.110	4.170	3.960	4.180	726,000	2,938,150	4.0470	1.615	1.600	1.623	1.541	1.627	1,865,045	1.5754	5.60%
2009-04-03	0	3.930	3.930	3.960	3.930	4.100	1,469,484	5,899,619	4.0148	1.530	1.530	1.541	1.530	1.596	3,775,006	1.5628	-5.98%
2009-04-02	0	4.180	4.080	4.180	3.990	4.190	1,295,160	5,235,548	4.0424	1.627	1.588	1.627	1.553	1.631	3,327,179	1.5736	4.76%
2009-04-01	0	3.990	3.990	4.000	3.900	4.120	1,187,000	4,758,070	4.0085	1.553	1.553	1.557	1.518	1.604	3,049,323	1.5604	3.37%
2009-03-31	0	3.860	3.860	3.870	3.860	4.070	1,046,000	4,097,260	3.9171	1.503	1.503	1.506	1.503	1.584	2,687,104	1.5248	-3.74%
2009-03-30	0	4.010	4.020	4.030	3.940	4.080	2,230,000	8,972,600	4.0236	1.561	1.565	1.569	1.534	1.588	5,728,720	1.5662	0.50%
2009-03-27	0	3.990	3.990	4.040	3.900	4.160	3,347,000	13,535,030	4.0439	1.553	1.553	1.573	1.518	1.619	8,598,218	1.5742	2.31%
2009-03-26	0	3.900	3.900	3.970	3.740	3.950	1,826,000	6,942,390	3.8020	1.518	1.518	1.545	1.456	1.538	4,690,872	1.4800	5.69%
2009-03-25	0	3.690	3.690	3.730	3.550	3.700	1,001,000	3,634,170	3.6305	1.436	1.436	1.452	1.382	1.440	2,571,502	1.4132	1.65%
2009-03-24	0	3.630	3.630	3.650	3.560	3.660	2,580,000	9,303,650	3.6061	1.413	1.413	1.421	1.386	1.425	6,627,847	1.4037	1.11%
2009-03-23	0	3.590	3.590	3.600	3.480	3.620	3,980,000	14,172,255	3.5609	1.397	1.397	1.401	1.355	1.409	10,224,353	1.3861	1.99%
2009-03-20	0	3.520	3.520	3.550	3.460	3.630	2,052,000	7,286,645	3.5510	1.370	1.370	1.382	1.347	1.413	5,271,450	1.3823	1.73%
2009-03-19	0	3.460	3.430	3.460	3.370	3.500	2,007,200	6,951,354	3.4632	1.347	1.335	1.347	1.312	1.362	5,156,362	1.3481	0.00%
2009-03-18	0	3.460	3.450	3.490	3.420	3.490	1,264,000	4,357,350	3.4473	1.347	1.343	1.359	1.331	1.359	3,247,131	1.3419	2.37%
2009-03-17	0	3.380	3.350	3.380	3.290	3.420	1,056,000	3,565,050	3.3760	1.316	1.304	1.316	1.281	1.331	2,712,793	1.3142	-0.59%
2009-03-16	0	3.400	3.400	3.410	3.310	3.520	3,124,000	10,765,060	3.4459	1.324	1.324	1.327	1.288	1.370	8,025,346	1.3414	-0.29%
2009-03-13	0	3.410	3.410	3.440	3.290	3.440	1,652,000	5,554,850	3.3625	1.327	1.327	1.339	1.281	1.339	4,243,877	1.3089	3.65%
2009-03-12	0	3.290	3.280	3.290	3.220	3.300	1,118,000	3,656,270	3.2704	1.281	1.277	1.281	1.253	1.285	2,872,067	1.2730	2.17%
2009-03-11	0	3.220	3.210	3.260	3.200	3.330	807,000	2,621,890	3.2489	1.253	1.250	1.269	1.246	1.296	2,073,129	1.2647	-0.92%
2009-03-10	0	3.250	3.250	3.270	3.200	3.270	571,000	1,846,810	3.2343	1.265	1.265	1.273	1.246	1.273	1,466,861	1.2590	0.93%
2009-03-09	0	3.220	3.220	3.240	3.110	3.280	810,000	2,607,760	3.2195	1.253	1.253	1.261	1.211	1.277	2,080,836	1.2532	-0.31%
2009-03-06	0	3.230	3.220	3.230	3.020	3.300	1,385,000	4,404,260	3.1800	1.257	1.253	1.257	1.176	1.285	3,557,972	1.2379	4.19%
2009-03-05	0	3.100	3.100	3.150	3.050	3.200	922,000	2,891,440	3.1361	1.207	1.207	1.226	1.187	1.246	2,368,556	1.2208	-1.90%
2009-03-04	0	3.160	3.150	3.170	3.030	3.200	1,390,000	4,349,160	3.1289	1.230	1.226	1.234	1.179	1.246	3,570,817	1.2180	4.64%
2009-03-03	0	3.020	3.000	3.020	2.850	3.050	667,000	1,969,970	2.9535	1.176	1.168	1.176	1.109	1.187	1,713,478	1.1497	3.07%
2009-03-02	0	2.930	2.930	2.950	2.910	3.010	1,287,200	3,832,450	2.9774	1.141	1.141	1.148	1.133	1.172	3,306,730	1.1590	-0.34%
2009-02-27	0	2.940	2.940	2.960	2.920	3.010	518,000	1,531,750	2.9570	1.144	1.144	1.152	1.137	1.172	1,330,707	1.1511	-2.00%
2009-02-26	0	3.000	2.950	3.000	2.910	3.090	1,935,000	5,790,610	2.9926	1.168	1.148	1.168	1.133	1.203	4,970,885	1.1649	-1.96%
2009-02-25	0	3.060	3.060	3.090	3.060	3.140	2,231,000	6,873,500	3.0809	1.191	1.191	1.203	1.191	1.222	5,731,289	1.1993	0.99%
2009-02-24	0	3.030	3.030	3.070	3.000	3.150	2,140,665	6,535,158	3.0529	1.179	1.179	1.195	1.168	1.226	5,499,225	1.1884	-5.31%
2009-02-23	0	3.200	3.190	3.200	3.040	3.200	1,546,000	4,891,270	3.1638	1.246	1.242	1.246	1.183	1.246	3,971,570	1.2316	3.23%
2009-02-20	0	3.100	3.110	3.140	3.040	3.190	2,088,000	6,423,690	3.0765	1.207	1.211	1.222	1.183	1.242	5,363,932	1.1976	0.32%
2009-02-19	0	3.090	3.090	3.100	3.050	3.120	895,000	2,762,600	3.0867	1.203	1.203	1.207	1.187	1.215	2,299,195	1.2016	0.32%
2009-02-18	0	3.080	3.080	3.100	3.010	3.130	2,157,000	6,654,020	3.0848	1.199	1.199	1.207	1.172	1.218	5,541,188	1.2008	-1.28%
2009-02-17	0	3.120	3.120	3.130	3.000	3.160	2,461,000	7,664,340	3.1143	1.215	1.215	1.218	1.168	1.230	6,322,144	1.2123	1.30%
2009-02-16	0	3.080	3.080	3.090	3.000	3.110	2,185,000	6,676,160	3.0555	1.199	1.199	1.203	1.168	1.211	5,613,118	1.1894	0.33%
2009-02-13	0	3.070	3.070	3.120	2.900	3.140	2,265,400	6,905,986	3.0485	1.195	1.195	1.215	1.129	1.222	5,819,661	1.1867	1.66%
2009-02-12	0	3.020	3.010	3.020	2.980	3.080	4,604,000	13,952,460	3.0305	1.176	1.172	1.176	1.160	1.199	11,827,367	1.1797	-0.33%
2009-02-11	0	3.030	3.000	3.030	2.850	3.040	3,033,000	8,953,450	2.9520	1.179	1.168	1.179	1.109	1.183	7,791,574	1.1491	4.84%
2009-02-10	0	2.890	2.890	2.920	2.850	3.000	2,712,000	7,831,230	2.8876	1.125	1.125	1.137	1.109	1.168	6,966,946	1.1241	-1.37%
2009-02-09	0	2.930	2.920	2.950	2.840	3.080	3,582,000	10,602,420	2.9599	1.141	1.137	1.148	1.106	1.199	9,201,918	1.1522	3.17%
2009-02-06	0	2.840	2.840	2.870	2.820	2.910	2,955,000	8,423,290	2.8505	1.106	1.106	1.117	1.098	1.133	7,591,197	1.1096	3.27%
2009-02-05	0	2.750	2.750	2.850	2.740	2.940	4,402,000	12,599,610	2.8622	1.070	1.070	1.109	1.067	1.144	11,308,443	1.1142	-2.83%
2009-02-04	0	2.830	2.820	2.830	2.800	2.910	1,695,000	4,813,840	2.8400	1.102	1.098	1.102	1.090	1.133	4,354,341	1.1055	2.17%
2009-02-03	0	2.770	2.770	2.790	2.700	2.820	1,111,000	3,093,490	2.7844	1.078	1.078	1.086	1.051	1.098	2,854,084	1.0839	2.59%
2009-02-02	0	2.700	2.690	2.700	2.610	2.750	5,045,007	13,555,239	2.6869	1.051	1.047	1.051	1.016	1.070	12,960,285	1.0459	0.37%
2009-01-30	0	2.690	2.700	2.730	2.660	2.860	7,056,228	19,342,829	2.7412	1.047	1.051	1.063	1.035	1.113	18,126,976	1.0671	-2.54%
2009-01-29	0	2.760	2.760	2.800	2.750	2.970	3,666,000	10,331,640	2.8182	1.074	1.074	1.090	1.070	1.156	9,417,708	1.0970	-1.43%
2009-01-23	0	2.800	2.800	2.810	2.770	2.950	2,606,000	7,426,450	2.8498	1.090	1.090	1.094	1.078	1.148	6,694,639	1.1093	-4.76%
2009-01-22	0	2.940	2.860	2.940	2.860	3.250	3,722,000	10,957,950	2.9441	1.144	1.113	1.144	1.113	1.265	9,561,568	1.1460	-9.54%
2009-01-21	0	3.250	3.130	3.250	3.110	3.300	2,693,000	8,760,180	3.2529	1.265	1.218	1.265	1.211	1.285	6,918,136	1.2663	-3.85%
2009-01-20	0	3.380	3.360	3.400	3.280	3.400	367,000	1,230,050	3.3516	1.316	1.308	1.324	1.277	1.324	942,798	1.3047	3.05%
2009-01-19	0	3.280	3.280	3.310	3.250	3.390	1,130,000	3,723,110	3.2948	1.277	1.277	1.288	1.265	1.320	2,902,894	1.2826	2.18%
2009-01-16	0	3.210	3.210	3.280	3.180	3.430	1,940,000	6,476,460	3.3384	1.250	1.250	1.277	1.238	1.335	4,983,730	1.2995	-6.14%
2009-01-15	0	3.420	3.380	3.420	3.260	3.450	670,000	2,240,720	3.3444	1.331	1.316	1.331	1.269	1.343	1,721,185	1.3018	-2.29%
2009-01-14	0	3.500	3.500	3.580	3.300	3.550	508,000	1,775,750	3.4956	1.362	1.362	1.394	1.285	1.382	1,305,018	1.3607	4.79%
2009-01-13	0	3.340	3.340	3.500	3.300	3.530	1,722,452	5,934,096	3.4451	1.300	1.300	1.362	1.285	1.374	4,424,864	1.3411	-5.38%
2009-01-12	0	3.530	3.500	3.530	3.500	3.720	1,515,000	5,531,320	3.6510	1.374	1.362	1.374	1.362	1.448	3,891,933	1.4212	-5.36%
2009-01-09	0	3.730	3.730	3.750	3.650	3.750	1,236,000	4,606,640	3.7271	1.452	1.452	1.460	1.421	1.460	3,175,201	1.4508	2.47%
2009-01-08	0	3.640	3.640	3.690	3.500	3.770	3,033,000	11,133,740	3.6709	1.417	1.417	1.436	1.362	1.468	7,791,574	1.4289	-4.21%
2009-01-07	0	3.800	3.780	3.800	3.700	3.950	2,611,000	9,979,870	3.8222	1.479	1.471	1.479	1.440	1.538	6,707,484	1.4879	-1.81%
2009-01-06	0	3.870	3.850	3.870	3.630	3.900	2,699,000	10,169,430	3.7679	1.506	1.499	1.506	1.413	1.518	6,933,550	1.4667	2.65%
2009-01-05	0	3.770	3.770	3.800	3.700	3.800	891,000	3,360,950	3.7721	1.468	1.468	1.479	1.440	1.479	2,288,919	1.4684	2.72%
2009-01-02	0	3.670	3.670	3.700	3.650	3.750	224,702	832,887	3.7066	1.429	1.429	1.440	1.421	1.460	577,244	1.4429	1.66%
2008-12-31	0	3.610	3.610	3.750	3.610	3.770	296,900	1,105,927	3.7249	1.405	1.405	1.460	1.405	1.468	762,716	1.4500	-2.96%
2008-12-30	0	3.720	3.680	3.720	3.550	3.720	175,700	641,149	3.6491	1.448	1.433	1.448	1.382	1.448	451,362	1.4205	3.33%
2008-12-29	0	3.600	3.570	3.600	3.500	3.650	800,400	2,858,500	3.5713	1.401	1.390	1.401	1.362	1.421	2,056,174	1.3902	-1.91%
2008-12-24	0	3.670	3.670	3.750	3.500	3.700	674,000	2,462,870	3.6541	1.429	1.429	1.460	1.362	1.440	1,731,461	1.4224	-3.42%
2008-12-23	0	3.800	3.700	3.800	3.720	3.990	794,000	3,002,980	3.7821	1.479	1.440	1.479	1.448	1.553	2,039,733	1.4722	-1.04%
2008-12-22	0	3.840	3.840	3.870	3.720	3.940	560,000	2,155,500	3.8491	1.495	1.495	1.506	1.448	1.534	1,438,602	1.4983	4.07%
2008-12-19	0	3.690	3.680	3.850	3.580	3.910	1,602,000	6,016,480	3.7556	1.436	1.433	1.499	1.394	1.522	4,115,431	1.4619	2.50%
2008-12-18	0	3.600	3.600	3.640	3.470	3.650	206,000	741,690	3.6004	1.401	1.401	1.417	1.351	1.421	529,200	1.4015	3.75%
2008-12-17	0	3.470	3.470	3.520	3.460	3.600	235,000	821,160	3.4943	1.351	1.351	1.370	1.347	1.401	603,699	1.3602	2.06%
2008-12-16	0	3.400	3.400	3.460	3.340	3.500	805,000	2,746,750	3.4121	1.324	1.324	1.347	1.300	1.362	2,067,991	1.3282	-2.30%
2008-12-15	0	3.480	3.420	3.480	3.410	3.580	783,000	2,731,610	3.4886	1.355	1.331	1.355	1.327	1.394	2,011,474	1.3580	-0.57%
2008-12-12	0	3.500	3.410	3.490	3.380	3.880	3,090,000	10,706,930	3.4650	1.362	1.327	1.359	1.316	1.510	7,938,003	1.3488	-5.41%
2008-12-11	0	3.700	3.660	3.700	3.650	3.830	1,159,000	4,322,170	3.7292	1.440	1.425	1.440	1.421	1.491	2,977,393	1.4517	-1.86%
2008-12-10	0	3.770	3.740	3.750	3.380	3.800	1,581,100	5,715,390	3.6148	1.468	1.456	1.460	1.316	1.479	4,061,740	1.4071	6.20%
2008-12-09	0	3.550	3.520	3.550	3.100	3.640	4,016,000	13,644,342	3.3975	1.382	1.370	1.382	1.207	1.417	10,316,835	1.3225	14.89%
2008-12-08	0	3.090	3.100	3.140	3.080	3.220	4,330,000	13,549,860	3.1293	1.203	1.207	1.222	1.199	1.253	11,123,480	1.2181	-0.96%
2008-12-05	0	3.120	3.120	3.150	3.120	3.220	2,315,000	7,305,750	3.1558	1.215	1.215	1.226	1.215	1.253	5,947,080	1.2285	-2.19%
2008-12-04	0	3.190	3.180	3.200	3.190	3.330	2,814,000	9,073,040	3.2243	1.242	1.238	1.246	1.242	1.296	7,228,977	1.2551	-2.15%
2008-12-03	0	3.260	3.260	3.280	3.110	3.300	3,080,000	9,999,080	3.2465	1.269	1.269	1.277	1.211	1.285	7,912,313	1.2637	6.19%
2008-12-02	0	3.070	3.070	3.100	2.950	3.110	481,300	1,462,680	3.0390	1.195	1.195	1.207	1.148	1.211	1,236,427	1.1830	-0.97%
2008-12-01	0	3.100	3.100	3.130	2.890	3.270	899,868	2,731,608	3.0356	1.207	1.207	1.218	1.125	1.273	2,311,701	1.1816	4.03%
2008-11-28	0	2.980	2.950	2.990	2.890	2.990	402,000	1,180,840	2.9374	1.160	1.148	1.164	1.125	1.164	1,032,711	1.1434	2.76%
2008-11-27	0	2.900	2.900	2.910	2.870	2.920	445,000	1,287,590	2.8935	1.129	1.129	1.133	1.117	1.137	1,143,175	1.1263	3.20%
2008-11-26	0	2.810	2.810	2.850	2.700	2.820	1,631,000	4,562,450	2.7973	1.094	1.094	1.109	1.051	1.098	4,189,930	1.0889	3.69%
2008-11-25	0	2.710	2.700	2.800	2.600	2.910	3,605,000	10,169,630	2.8210	1.055	1.051	1.090	1.012	1.133	9,261,003	1.0981	-4.91%
2008-11-24	0	2.850	2.840	2.880	2.820	3.000	2,127,000	6,130,580	2.8823	1.109	1.106	1.121	1.098	1.168	5,464,120	1.1220	0.00%
2008-11-21	0	2.850	2.760	2.850	2.700	2.900	2,355,000	6,541,190	2.7776	1.109	1.074	1.109	1.051	1.129	6,049,837	1.0812	4.40%
2008-11-20	0	2.730	2.810	2.990	2.680	2.750	670,000	1,823,390	2.7215	1.063	1.094	1.164	1.043	1.070	1,721,185	1.0594	-0.73%
2008-11-19	0	2.750	2.760	2.780	2.750	3.000	858,000	2,441,740	2.8459	1.070	1.074	1.082	1.070	1.168	2,204,144	1.1078	0.00%
2008-11-18	0	2.750	2.750	2.860	2.710	2.850	891,000	2,468,780	2.7708	1.070	1.070	1.113	1.055	1.109	2,288,919	1.0786	-2.83%
2008-11-17	0	2.830	2.830	2.880	2.820	2.980	1,685,000	4,884,580	2.8989	1.102	1.102	1.121	1.098	1.160	4,328,652	1.1284	2.17%
2008-11-14	0	2.770	2.750	2.770	2.710	2.880	1,977,000	5,493,120	2.7785	1.078	1.070	1.078	1.055	1.121	5,078,780	1.0816	3.75%
2008-11-13	0	2.670	2.660	2.690	2.500	2.780	4,147,000	10,862,070	2.6193	1.039	1.035	1.047	0.973	1.082	10,653,365	1.0196	-5.65%
2008-11-12	0	2.830	2.830	2.850	2.800	3.000	1,287,000	3,664,610	2.8474	1.102	1.102	1.109	1.090	1.168	3,306,217	1.1084	-5.03%
2008-11-11	0	2.980	2.960	2.980	2.880	3.050	3,091,000	9,134,050	2.9550	1.160	1.152	1.160	1.121	1.187	7,940,572	1.1503	-1.97%
2008-11-10	0	3.040	3.040	3.050	3.000	3.140	1,671,000	5,090,680	3.0465	1.183	1.183	1.187	1.168	1.222	4,292,687	1.1859	1.67%
2008-11-07	0	2.990	2.950	2.990	2.870	2.990	284,000	825,870	2.9080	1.164	1.148	1.164	1.117	1.164	729,577	1.1320	3.46%
2008-11-06	0	2.890	2.890	2.930	2.820	3.150	1,197,000	3,457,940	2.8888	1.125	1.125	1.141	1.098	1.226	3,075,013	1.1245	-8.25%
2008-11-05	0	3.150	3.120	3.180	3.100	3.440	1,547,000	5,061,080	3.2715	1.226	1.215	1.238	1.207	1.339	3,974,139	1.2735	-2.78%
2008-11-04	0	3.240	3.200	3.250	3.150	3.440	371,000	1,204,070	3.2455	1.261	1.246	1.265	1.226	1.339	953,074	1.2634	-4.14%
2008-11-03	0	3.380	3.380	3.400	3.340	3.530	3,399,000	11,679,780	3.4362	1.316	1.316	1.324	1.300	1.374	8,731,803	1.3376	2.42%
2008-10-31	0	3.300	3.210	3.320	3.110	3.500	926,000	3,080,090	3.3262	1.285	1.250	1.292	1.211	1.362	2,378,832	1.2948	0.00%
2008-10-30	0	3.300	3.300	3.320	3.140	3.400	2,493,000	8,197,410	3.2882	1.285	1.285	1.292	1.222	1.324	6,404,350	1.2800	6.11%
2008-10-29	0	3.110	3.100	3.140	3.040	3.400	2,483,000	7,949,790	3.2017	1.211	1.207	1.222	1.183	1.324	6,378,660	1.2463	-1.27%
2008-10-28	0	3.150	2.940	3.150	2.590	3.150	1,481,000	4,354,120	2.9400	1.226	1.144	1.226	1.008	1.226	3,804,590	1.1444	7.88%
2008-10-27	0	2.920	2.920	3.000	2.810	3.140	2,445,000	7,160,190	2.9285	1.137	1.137	1.168	1.094	1.222	6,281,041	1.1400	-7.59%
2008-10-24	0	3.160	3.170	3.250	3.120	3.190	1,869,000	5,914,860	3.1647	1.230	1.234	1.265	1.215	1.242	4,801,336	1.2319	-0.32%
2008-10-23	0	3.170	3.180	3.220	3.120	3.210	535,000	1,695,420	3.1690	1.234	1.238	1.253	1.215	1.250	1,374,379	1.2336	-3.06%
2008-10-22	0	3.270	3.210	3.380	3.120	3.270	247,000	788,640	3.1929	1.273	1.250	1.316	1.215	1.273	634,526	1.2429	2.51%
2008-10-21	0	3.190	3.160	3.190	3.070	3.300	829,000	2,657,960	3.2062	1.242	1.230	1.242	1.195	1.285	2,129,645	1.2481	4.25%
2008-10-20	0	3.060	3.060	3.100	2.950	3.160	3,122,000	9,508,980	3.0458	1.191	1.191	1.207	1.148	1.230	8,020,209	1.1856	3.73%
2008-10-17	0	2.950	2.920	2.950	2.910	3.250	1,758,000	5,355,630	3.0464	1.148	1.137	1.148	1.133	1.265	4,516,184	1.1859	-3.28%
2008-10-16	0	3.050	3.050	3.070	3.010	3.260	1,637,000	5,054,180	3.0875	1.187	1.187	1.195	1.172	1.269	4,205,343	1.2018	-6.44%
2008-10-15	0	3.260	3.260	3.330	3.180	3.350	1,412,000	4,594,820	3.2541	1.269	1.269	1.296	1.238	1.304	3,627,333	1.2667	-5.51%
2008-10-14	0	3.450	3.450	3.500	3.100	3.650	4,989,000	16,756,680	3.3587	1.343	1.343	1.362	1.207	1.421	12,816,406	1.3074	-1.15%
2008-10-13	0	3.490	3.450	3.510	3.150	3.700	1,991,000	6,801,690	3.4162	1.359	1.343	1.366	1.226	1.440	5,114,745	1.3298	2.65%
2008-10-10	0	3.400	3.360	3.400	3.200	3.800	4,977,000	17,194,070	3.4547	1.324	1.308	1.324	1.246	1.479	12,785,579	1.3448	-17.07%
2008-10-09	0	4.100	4.000	4.100	3.700	4.200	946,000	3,793,160	4.0097	1.596	1.557	1.596	1.440	1.635	2,430,211	1.5608	-3.53%
2008-10-08	0	4.250	4.250	4.340	4.170	4.400	1,773,000	7,474,120	4.2155	1.654	1.654	1.689	1.623	1.713	4,554,718	1.6410	-3.41%
2008-10-06	0	4.400	4.360	4.410	4.310	4.430	741,235	3,248,164	4.3821	1.713	1.697	1.717	1.678	1.724	1,904,183	1.7058	0.92%
2008-10-03	0	4.360	4.340	4.410	4.240	4.370	112,000	482,390	4.3071	1.697	1.689	1.717	1.650	1.701	287,720	1.6766	-3.11%
2008-10-02	0	4.500	4.380	4.500	4.270	4.500	510,776	2,238,044	4.3817	1.752	1.705	1.752	1.662	1.752	1,312,149	1.7056	0.00%
2008-09-30	0	4.500	4.460	4.500	4.000	4.500	393,000	1,686,440	4.2912	1.752	1.736	1.752	1.557	1.752	1,009,591	1.6704	0.90%
2008-09-29	0	4.460	4.460	4.470	4.350	4.500	1,112,000	4,965,640	4.4655	1.736	1.736	1.740	1.693	1.752	2,856,653	1.7383	2.53%
2008-09-26	0	4.350	4.350	4.360	4.240	4.380	719,813	3,093,048	4.2970	1.693	1.693	1.697	1.650	1.705	1,849,151	1.6727	1.64%
2008-09-25	0	4.280	4.260	4.300	4.180	4.470	1,861,000	7,945,290	4.2694	1.666	1.658	1.674	1.627	1.740	4,780,784	1.6619	1.66%
2008-09-24	0	4.210	4.210	4.250	4.200	4.390	1,699,750	7,222,443	4.2491	1.639	1.639	1.654	1.635	1.709	4,366,544	1.6540	-2.09%
2008-09-23	0	4.300	4.270	4.300	4.220	4.540	4,033,000	17,721,900	4.3942	1.674	1.662	1.674	1.643	1.767	10,360,506	1.7105	-0.69%
2008-09-22	0	4.330	4.330	4.370	4.120	5.200	11,122,000	49,146,760	4.4189	1.686	1.686	1.701	1.604	2.024	28,571,672	1.7201	-24.04%
2008-09-19	0	5.700	5.630	5.700	5.070	6.000	5,342,000	30,135,620	5.6413	2.219	2.192	2.219	1.974	2.336	13,723,240	2.1960	13.55%
2008-09-18	0	5.020	5.020	5.290	4.790	5.330	3,014,000	14,864,550	4.9318	1.954	1.954	2.059	1.865	2.075	7,742,764	1.9198	-6.52%
2008-09-17	0	5.370	5.300	5.370	5.050	5.690	5,136,000	28,286,416	5.5075	2.090	2.063	2.090	1.966	2.215	13,194,039	2.1439	-0.56%
2008-09-16	0	5.400	5.580	5.690	5.200	6.100	992,000	5,762,170	5.8086	2.102	2.172	2.215	2.024	2.375	2,548,381	2.2611	-11.48%
2008-09-12	0	6.100	6.200	6.300	6.100	6.460	1,247,000	7,891,870	6.3287	2.375	2.413	2.452	2.375	2.515	3,203,459	2.4635	-3.17%
2008-09-11	0	6.300	6.000	6.300	5.920	6.480	2,348,000	14,935,658	6.3610	2.452	2.336	2.452	2.304	2.522	6,031,854	2.4761	-2.33%
2008-09-10	0	6.450	6.450	6.500	6.300	6.500	1,245,000	8,059,665	6.4736	2.511	2.511	2.530	2.452	2.530	3,198,321	2.5200	-0.77%
2008-09-09	0	6.500	6.500	6.520	6.380	6.600	1,569,000	10,188,914	6.4939	2.530	2.530	2.538	2.484	2.569	4,030,656	2.5279	0.00%
2008-09-08	0	6.500	6.500	6.600	6.450	6.720	1,432,000	9,302,520	6.4962	2.530	2.530	2.569	2.511	2.616	3,678,712	2.5287	-0.15%
2008-09-05	0	6.510	6.510	6.600	6.260	6.520	610,000	3,930,240	6.4430	2.534	2.534	2.569	2.437	2.538	1,567,049	2.5081	-1.06%
2008-09-04	0	6.580	6.550	6.580	6.400	7.000	1,414,000	9,301,300	6.5780	2.561	2.550	2.561	2.491	2.725	3,632,471	2.5606	1.08%
2008-09-03	0	6.510	6.500	6.520	6.420	6.640	662,000	4,310,920	6.5120	2.534	2.530	2.538	2.499	2.585	1,700,634	2.5349	3.17%
2008-09-02	0	6.310	6.320	6.460	6.300	6.580	2,063,000	13,162,434	6.3802	2.456	2.460	2.515	2.452	2.561	5,299,709	2.4836	1.77%
2008-09-01	0	6.200	6.210	6.340	6.200	6.700	681,000	4,316,280	6.3381	2.413	2.417	2.468	2.413	2.608	1,749,443	2.4672	-5.34%
2008-08-29	0	6.550	6.500	6.550	6.240	6.590	1,835,000	11,753,670	6.4053	2.550	2.530	2.550	2.429	2.565	4,713,992	2.4934	7.91%
2008-08-28	0	6.070	6.060	6.120	5.770	6.110	980,000	5,893,640	6.0139	2.363	2.359	2.382	2.246	2.378	2,517,554	2.3410	5.57%
2008-08-27	0	5.750	5.750	5.780	5.660	5.800	770,000	4,434,120	5.7586	2.238	2.238	2.250	2.203	2.258	1,978,078	2.2416	0.35%
2008-08-26	0	5.730	5.700	5.750	5.680	5.910	883,000	5,085,300	5.7591	2.230	2.219	2.238	2.211	2.301	2,268,368	2.2418	-3.86%
2008-08-25	0	5.960	5.900	5.960	5.670	6.050	221,930	1,323,521	5.9637	2.320	2.297	2.320	2.207	2.355	570,123	2.3215	0.34%
2008-08-21	0	5.940	5.920	5.930	5.890	5.960	86,000	510,020	5.9305	2.312	2.304	2.308	2.293	2.320	220,928	2.3085	-0.34%
2008-08-20	0	5.960	5.960	6.000	5.900	6.080	1,028,000	6,132,980	5.9659	2.320	2.320	2.336	2.297	2.367	2,640,863	2.3223	-2.30%
2008-08-19	0	6.100	6.080	6.100	6.050	6.130	421,000	2,567,340	6.0982	2.375	2.367	2.375	2.355	2.386	1,081,521	2.3738	-1.13%
2008-08-18	0	6.170	6.110	6.170	6.140	6.450	319,000	2,026,720	6.3534	2.402	2.378	2.402	2.390	2.511	819,490	2.4731	0.33%
2008-08-15	0	6.150	6.150	6.200	6.060	6.400	799,000	4,899,010	6.1314	2.394	2.394	2.413	2.359	2.491	2,052,577	2.3868	-1.91%
2008-08-14	0	6.270	6.150	6.270	6.140	6.410	648,000	4,037,290	6.2304	2.441	2.394	2.441	2.390	2.495	1,664,669	2.4253	-2.18%
2008-08-13	0	6.410	6.300	6.500	6.240	6.500	191,000	1,233,980	6.4606	2.495	2.452	2.530	2.429	2.530	490,666	2.5149	3.39%
2008-08-12	0	6.200	6.200	6.250	6.080	6.230	959,000	5,932,810	6.1865	2.413	2.413	2.433	2.367	2.425	2,463,607	2.4082	0.81%
2008-08-11	0	6.150	6.150	6.300	6.100	6.500	127,000	781,190	6.1511	2.394	2.394	2.452	2.375	2.530	326,254	2.3944	-2.38%
2008-08-08	0	6.300	6.250	6.390	6.060	6.390	538,000	3,355,130	6.2363	2.452	2.433	2.487	2.359	2.487	1,382,086	2.4276	-3.08%
2008-08-07	0	6.500	6.450	6.500	6.060	6.840	1,132,000	7,121,370	6.2910	2.530	2.511	2.530	2.359	2.663	2,908,032	2.4489	7.26%
2008-08-05	0	6.060	6.030	6.060	6.060	6.710	1,294,000	8,176,250	6.3186	2.359	2.347	2.359	2.359	2.612	3,324,199	2.4596	-10.22%
2008-08-04	0	6.750	6.750	6.830	6.610	6.850	530,000	3,561,310	6.7195	2.628	2.628	2.659	2.573	2.666	1,361,534	2.6157	0.60%
2008-08-01	0	6.710	6.710	6.750	6.600	6.760	697,000	4,669,120	6.6989	2.612	2.612	2.628	2.569	2.631	1,790,546	2.6077	0.30%
2008-07-31	0	6.690	6.700	6.760	6.680	6.800	147,000	992,880	6.7543	2.604	2.608	2.631	2.600	2.647	377,633	2.6292	-0.59%
2008-07-30	0	6.730	6.730	6.750	6.710	6.850	405,000	2,743,900	6.7751	2.620	2.620	2.628	2.612	2.666	1,040,418	2.6373	-1.03%
2008-07-29	0	6.800	6.750	6.800	6.590	6.820	272,000	1,835,320	6.7475	2.647	2.628	2.647	2.565	2.655	698,750	2.6266	-0.15%
2008-07-28	0	6.810	6.800	6.840	6.800	6.850	376,000	2,564,430	6.8203	2.651	2.647	2.663	2.647	2.666	965,919	2.6549	-2.71%
2008-07-25	0	7.000	6.800	7.000	6.800	7.000	870,000	5,949,130	6.8381	2.725	2.647	2.725	2.647	2.725	2,234,972	2.6618	0.29%
2008-07-24	0	6.980	6.970	7.000	6.810	7.040	2,156,000	14,971,710	6.9442	2.717	2.713	2.725	2.651	2.740	5,538,619	2.7031	-1.27%
2008-07-23	0	7.070	7.070	7.200	6.860	7.120	1,593,000	11,178,100	7.0170	2.752	2.752	2.803	2.670	2.772	4,092,310	2.7315	1.29%
2008-07-22	0	6.980	6.980	7.010	6.760	7.050	1,837,000	12,805,430	6.9708	2.717	2.717	2.729	2.631	2.744	4,719,130	2.7135	3.71%
2008-07-21	0	6.730	6.730	6.800	6.720	7.000	1,063,000	7,302,910	6.8701	2.620	2.620	2.647	2.616	2.725	2,730,776	2.6743	-1.75%
2008-07-18	0	6.850	6.850	6.950	6.840	6.990	638,000	4,410,820	6.9135	2.666	2.666	2.705	2.663	2.721	1,638,979	2.6912	-0.72%
2008-07-17	0	6.900	6.900	7.050	6.840	7.000	97,000	674,710	6.9558	2.686	2.686	2.744	2.663	2.725	249,186	2.7077	0.29%
2008-07-16	0	6.880	6.880	7.000	6.760	7.030	870,000	6,042,460	6.9454	2.678	2.678	2.725	2.631	2.737	2,234,972	2.7036	-0.86%
2008-07-15	0	6.940	6.900	6.970	6.900	7.030	2,420,000	16,820,340	6.9506	2.702	2.686	2.713	2.686	2.737	6,216,818	2.7056	-0.86%
2008-07-14	0	7.000	7.000	7.150	6.900	7.080	412,000	2,876,640	6.9821	2.725	2.725	2.783	2.686	2.756	1,058,400	2.7179	0.00%
2008-07-11	0	7.000	7.020	7.100	6.800	7.100	433,000	3,025,310	6.9869	2.725	2.733	2.764	2.647	2.764	1,112,348	2.7198	-1.41%
2008-07-10	0	7.100	7.060	7.100	6.800	7.190	1,188,000	8,400,150	7.0708	2.764	2.748	2.764	2.647	2.799	3,051,892	2.7524	2.45%
2008-07-09	0	6.930	6.930	6.960	6.780	7.180	2,037,000	14,064,790	6.9047	2.698	2.698	2.709	2.639	2.795	5,232,916	2.6878	0.43%
2008-07-08	0	6.900	6.900	6.950	6.800	7.000	384,000	2,648,210	6.8964	2.686	2.686	2.705	2.647	2.725	986,470	2.6845	-1.43%
2008-07-07	0	7.000	7.000	7.050	6.800	7.090	216,000	1,495,950	6.9257	2.725	2.725	2.744	2.647	2.760	554,890	2.6959	2.79%
2008-07-04	0	6.810	6.800	6.980	6.730	7.100	1,833,000	12,793,050	6.9793	2.651	2.647	2.717	2.620	2.764	4,708,854	2.7168	-1.02%
2008-07-03	0	6.880	6.820	6.880	6.740	7.320	1,480,000	10,307,770	6.9647	2.678	2.655	2.678	2.624	2.849	3,802,021	2.7111	-6.01%
2008-07-02	0	7.320	7.330	7.500	7.320	7.850	683,000	5,241,130	7.6737	2.849	2.853	2.920	2.849	3.056	1,754,581	2.9871	-5.79%
2008-06-30	0	7.770	7.700	7.770	7.620	7.870	825,000	6,412,260	7.7724	3.025	2.997	3.025	2.966	3.064	2,119,370	3.0256	2.24%
2008-06-27	0	7.600	7.600	7.640	7.590	7.900	1,440,000	11,056,510	7.6781	2.958	2.958	2.974	2.955	3.075	3,699,263	2.9888	-6.17%
2008-06-26	0	8.100	8.060	8.100	7.900	8.380	1,835,000	14,899,010	8.1194	3.153	3.137	3.153	3.075	3.262	4,713,992	3.1606	-2.41%
2008-06-25	0	8.300	8.280	8.300	8.300	8.340	102,000	848,200	8.3157	3.231	3.223	3.231	3.231	3.246	262,031	3.2370	0.97%
2008-06-24	0	8.220	8.230	8.290	8.220	8.460	1,196,579	9,998,385	8.3558	3.200	3.204	3.227	3.200	3.293	3,073,931	3.2526	-0.96%
2008-06-23	0	8.300	8.270	8.300	8.270	8.450	1,000,000	8,331,710	8.3317	3.231	3.219	3.231	3.219	3.289	2,568,933	3.2433	-1.78%
2008-06-20	0	8.450	8.450	8.480	8.420	8.560	654,000	5,547,080	8.4818	3.289	3.289	3.301	3.278	3.332	1,680,082	3.3017	0.36%
2008-06-19	0	8.420	8.420	8.470	8.350	8.530	487,000	4,114,950	8.4496	3.278	3.278	3.297	3.250	3.320	1,251,070	3.2891	-1.86%
2008-06-18	0	8.580	8.560	8.580	8.520	8.600	169,000	1,450,030	8.5801	3.340	3.332	3.340	3.317	3.348	434,150	3.3399	-0.12%
2008-06-17	0	8.590	8.520	8.590	8.490	8.650	1,494,000	12,800,950	8.5682	3.344	3.317	3.344	3.305	3.367	3,837,986	3.3353	1.06%
2008-06-16	0	8.500	8.500	8.530	8.400	8.600	1,135,000	9,720,516	8.5643	3.309	3.309	3.320	3.270	3.348	2,915,739	3.3338	0.00%
2008-06-13	0	8.500	8.490	8.500	8.500	8.810	855,000	7,385,330	8.6378	3.309	3.305	3.309	3.309	3.429	2,196,438	3.3624	-3.08%
2008-06-12	0	8.770	8.750	8.770	8.760	8.860	1,339,000	11,788,330	8.8038	3.414	3.406	3.414	3.410	3.449	3,439,801	3.4270	-1.24%
2008-06-11	0	8.880	8.860	9.080	8.570	8.980	549,000	4,828,730	8.7955	3.457	3.449	3.535	3.336	3.496	1,410,344	3.4238	1.60%
2008-06-10	0	8.740	8.710	8.740	8.610	9.100	1,431,000	12,510,830	8.7427	3.402	3.391	3.402	3.352	3.542	3,676,143	3.4032	-4.48%
2008-06-06	0	9.150	9.150	9.200	9.080	9.200	1,370,000	12,511,080	9.1322	3.562	3.562	3.581	3.535	3.581	3,519,438	3.5549	0.88%
2008-06-05	0	9.070	9.070	9.100	9.000	9.310	1,183,000	10,857,530	9.1780	3.531	3.531	3.542	3.503	3.624	3,039,048	3.5727	-1.73%
2008-06-04	0	9.230	9.230	9.300	9.070	9.300	243,000	2,246,840	9.2463	3.593	3.593	3.620	3.531	3.620	624,251	3.5993	-0.75%
2008-06-03	0	9.300	9.250	9.300	9.240	9.340	188,000	1,748,200	9.2989	3.620	3.601	3.620	3.597	3.636	482,959	3.6198	-0.53%
2008-06-02	0	9.350	9.350	9.400	9.200	9.460	48,000	450,860	9.3929	3.640	3.640	3.659	3.581	3.682	123,309	3.6563	-1.58%
2008-05-30	0	9.500	9.490	9.500	9.050	9.700	1,060,000	9,901,590	9.3411	3.698	3.694	3.698	3.523	3.776	2,723,069	3.6362	4.28%
2008-05-29	0	9.110	9.110	9.200	9.010	9.350	251,000	2,304,950	9.1831	3.546	3.546	3.581	3.507	3.640	644,802	3.5747	-0.34%
2008-05-28	0	9.200	9.200	9.440	9.120	9.500	56,000	524,710	9.3698	3.558	3.558	3.651	3.528	3.675	144,781	3.6242	-2.75%
2008-05-27	0	9.460	9.460	9.490	9.450	9.570	392,131	3,725,356	9.5003	3.659	3.659	3.671	3.655	3.702	1,013,804	3.6746	-0.42%
2008-05-26	0	9.500	9.500	9.550	9.230	9.550	1,106,000	10,456,360	9.4542	3.675	3.675	3.694	3.570	3.694	2,859,421	3.6568	2.93%
2008-05-23	0	9.230	9.250	9.260	9.160	9.300	3,005,000	27,526,660	9.1603	3.570	3.578	3.582	3.543	3.597	7,769,041	3.5431	0.87%
2008-05-22	0	9.150	9.150	9.200	9.080	9.150	755,000	6,870,730	9.1003	3.539	3.539	3.558	3.512	3.539	1,951,955	3.5199	0.00%
2008-05-21	0	9.150	9.130	9.150	9.100	9.250	1,200,000	10,946,610	9.1222	3.539	3.531	3.539	3.520	3.578	3,102,446	3.5284	0.44%
2008-05-20	0	9.110	9.110	9.250	9.110	9.300	300,000	2,779,195	9.2640	3.524	3.524	3.578	3.524	3.597	775,611	3.5832	-1.83%
2008-05-19	0	9.280	9.240	9.280	9.100	9.310	843,000	7,821,480	9.2781	3.589	3.574	3.589	3.520	3.601	2,179,468	3.5887	0.22%
2008-05-16	0	9.260	9.260	9.290	9.150	9.300	1,232,000	11,371,380	9.2300	3.582	3.582	3.593	3.539	3.597	3,185,178	3.5701	-0.32%
2008-05-15	0	9.290	9.200	9.290	9.100	9.310	548,000	5,061,840	9.2369	3.593	3.558	3.593	3.520	3.601	1,416,784	3.5728	0.00%
2008-05-14	0	9.290	9.200	9.290	9.010	9.380	75,000	691,670	9.2223	3.593	3.558	3.593	3.485	3.628	193,903	3.5671	0.98%
2008-05-13	0	9.200	9.200	9.250	8.830	9.450	737,000	6,836,250	9.2758	3.558	3.558	3.578	3.415	3.655	1,905,419	3.5878	0.22%
2008-05-09	0	9.180	9.150	9.180	9.000	9.180	1,108,000	10,089,110	9.1057	3.551	3.539	3.551	3.481	3.551	2,864,591	3.5220	1.55%
2008-05-08	0	9.040	9.040	9.080	8.680	9.080	1,180,000	10,515,570	8.9115	3.497	3.497	3.512	3.357	3.512	3,050,738	3.4469	-0.99%
2008-05-07	0	9.130	9.110	9.150	9.060	9.470	1,239,000	11,315,730	9.1330	3.531	3.524	3.539	3.504	3.663	3,203,275	3.5326	-1.72%
2008-05-06	0	9.290	9.280	9.300	9.200	9.500	518,000	4,873,340	9.4080	3.593	3.589	3.597	3.558	3.675	1,339,222	3.6389	-1.17%
2008-05-05	0	9.400	9.300	9.400	9.120	9.480	545,000	5,101,200	9.3600	3.636	3.597	3.636	3.528	3.667	1,409,027	3.6204	3.07%
2008-05-02	0	9.120	9.120	9.150	9.030	9.300	737,000	6,712,000	9.1072	3.528	3.528	3.539	3.493	3.597	1,905,419	3.5226	-1.41%
2008-04-30	0	9.250	9.170	9.240	8.770	9.280	23,488,000	206,962,860	8.8114	3.578	3.547	3.574	3.392	3.589	60,725,203	3.4082	-4.64%
2008-04-29	0	9.700	9.660	9.700	9.000	10.28	1,738,000	16,977,190	9.7682	3.752	3.736	3.752	3.481	3.976	4,493,375	3.7783	-3.96%
2008-04-28	1	-	-	-	-	-	0	0	-	3.907	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	3.907	-	-	-	-	0	-	0.00%
2008-04-24	0	10.10	10.00	10.10	9.400	10.40	2,022,000	19,084,913	9.4386	3.907	3.868	3.907	3.636	4.023	5,227,621	3.6508	3.06%
2008-04-23	0	9.800	9.380	9.800	8.700	9.800	816,000	7,473,820	9.1591	3.791	3.628	3.791	3.365	3.791	2,109,663	3.5427	11.87%
2008-04-22	0	8.760	8.750	8.760	8.500	8.880	2,452,000	21,461,000	8.7524	3.388	3.384	3.388	3.288	3.435	6,339,331	3.3854	1.74%
2008-04-21	0	8.610	8.580	8.600	8.500	9.030	674,000	5,789,000	8.5890	3.330	3.319	3.326	3.288	3.493	1,742,540	3.3222	-3.48%
2008-04-18	0	8.920	8.790	8.960	8.660	9.100	431,000	3,854,350	8.9428	3.450	3.400	3.466	3.350	3.520	1,114,295	3.4590	3.00%
2008-04-17	0	8.660	8.580	8.660	8.500	8.720	1,645,070	14,073,378	8.5549	3.350	3.319	3.350	3.288	3.373	4,253,117	3.3090	1.88%
2008-04-16	0	8.500	8.500	8.510	8.000	8.690	4,404,000	36,670,150	8.3266	3.288	3.288	3.292	3.094	3.361	11,385,976	3.2206	1.55%
2008-04-15	0	8.370	8.350	8.400	8.060	8.750	2,780,100	23,042,910	8.2885	3.237	3.230	3.249	3.118	3.384	7,187,591	3.2059	-0.36%
2008-04-14	0	8.400	8.380	8.420	8.050	8.800	2,670,000	22,271,680	8.3415	3.249	3.241	3.257	3.114	3.404	6,902,942	3.2264	-6.67%
2008-04-11	0	9.000	8.900	8.970	8.500	9.400	4,774,521	42,121,982	8.8222	3.481	3.442	3.470	3.288	3.636	12,343,910	3.4124	-3.43%
2008-04-10	0	9.320	9.320	9.390	9.300	9.600	341,000	3,222,400	9.4499	3.605	3.605	3.632	3.597	3.713	881,612	3.6551	-2.41%
2008-04-09	0	9.550	9.300	9.550	9.500	9.950	167,000	1,620,460	9.7034	3.694	3.597	3.694	3.675	3.849	431,757	3.7532	-3.24%
2008-04-08	0	9.870	9.880	9.910	9.870	9.940	466,900	4,638,612	9.9349	3.818	3.822	3.833	3.818	3.845	1,207,110	3.8427	-0.30%
2008-04-07	0	9.900	9.870	9.970	9.840	10.30	585,000	5,857,620	10.013	3.829	3.818	3.856	3.806	3.984	1,512,442	3.8730	0.00%
2008-04-03	0	9.900	9.850	9.930	9.610	9.980	115,000	1,129,980	9.8259	3.829	3.810	3.841	3.717	3.860	297,318	3.8006	3.02%
2008-04-02	0	9.610	9.500	9.610	9.500	10.00	445,500	4,371,890	9.8134	3.717	3.675	3.717	3.675	3.868	1,151,783	3.7958	-1.74%
2008-04-01	0	9.780	9.710	9.780	9.700	9.960	1,290,000	12,737,480	9.8740	3.783	3.756	3.783	3.752	3.852	3,335,129	3.8192	-0.20%
2008-03-31	0	9.800	9.790	9.800	9.740	10.34	1,161,000	11,489,980	9.8966	3.791	3.787	3.791	3.767	3.999	3,001,616	3.8279	-0.71%
2008-03-28	0	9.870	9.700	9.870	9.300	10.18	505,000	4,983,920	9.8691	3.818	3.752	3.818	3.597	3.938	1,305,613	3.8173	4.89%
2008-03-27	0	9.410	9.400	9.410	9.280	9.410	2,832,000	26,575,901	9.3841	3.640	3.636	3.640	3.589	3.640	7,321,772	3.6297	0.11%
2008-03-26	0	9.400	9.360	9.400	9.230	9.400	2,064,000	19,347,050	9.3736	3.636	3.620	3.636	3.570	3.636	5,336,207	3.6256	1.08%
2008-03-25	0	9.300	9.350	9.390	8.630	9.400	1,175,000	10,895,750	9.2730	3.597	3.617	3.632	3.338	3.636	3,037,811	3.5867	3.56%
2008-03-20	0	8.980	8.810	8.980	8.680	9.320	120,000	1,080,120	9.0010	3.473	3.408	3.473	3.357	3.605	310,245	3.4815	-3.75%
2008-03-19	0	9.330	9.330	9.380	9.060	9.500	1,560,553	14,565,658	9.3337	3.609	3.609	3.628	3.504	3.675	4,034,609	3.6102	-0.21%
2008-03-18	0	9.350	9.200	9.350	8.480	10.20	2,663,000	23,977,740	9.0040	3.617	3.558	3.617	3.280	3.945	6,884,844	3.4827	-13.10%
2008-03-17	0	10.76	9.000	10.60	8.880	10.76	1,400,000	13,161,900	9.4014	4.162	3.481	4.100	3.435	4.162	3,619,520	3.6364	5.49%
2008-03-14	0	10.20	10.20	10.60	10.08	10.70	314,000	3,283,380	10.457	3.945	3.945	4.100	3.899	4.139	811,807	4.0445	-4.67%
2008-03-13	0	10.70	10.70	10.74	10.60	10.80	260,000	2,779,560	10.691	4.139	4.139	4.154	4.100	4.177	672,197	4.1350	-1.11%
2008-03-12	0	10.82	10.82	10.86	10.26	10.90	707,000	7,444,940	10.530	4.185	4.185	4.201	3.968	4.216	1,827,858	4.0730	2.08%
2008-03-11	0	10.60	10.48	10.60	10.46	10.90	612,000	6,462,100	10.559	4.100	4.054	4.100	4.046	4.216	1,582,247	4.0841	-0.75%
2008-03-10	0	10.68	10.62	10.68	10.48	10.76	1,498,000	15,904,720	10.617	4.131	4.108	4.131	4.054	4.162	3,872,886	4.1067	-1.66%
2008-03-07	0	10.86	10.88	10.98	10.78	11.40	1,030,000	11,383,590	11.052	4.201	4.208	4.247	4.170	4.409	2,662,933	4.2748	-3.89%
2008-03-06	0	11.30	11.12	11.30	11.10	11.60	1,249,000	14,093,720	11.284	4.371	4.301	4.371	4.293	4.487	3,229,129	4.3646	-0.88%
2008-03-05	0	11.40	11.36	11.40	11.30	11.60	458,000	5,229,800	11.419	4.409	4.394	4.409	4.371	4.487	1,184,100	4.4167	-0.35%
2008-03-04	0	11.44	11.26	11.44	11.10	11.44	902,000	10,135,080	11.236	4.425	4.355	4.425	4.293	4.425	2,332,005	4.3461	3.25%
2008-03-03	0	11.08	11.08	11.18	11.00	11.20	1,236,000	13,752,160	11.126	4.286	4.286	4.324	4.255	4.332	3,195,519	4.3036	-0.89%
2008-02-29	0	11.18	11.12	11.14	11.12	11.50	784,000	8,802,020	11.227	4.324	4.301	4.309	4.301	4.448	2,026,931	4.3425	-2.78%
2008-02-28	0	11.50	11.36	11.50	11.18	12.00	1,149,000	13,041,360	11.350	4.448	4.394	4.448	4.324	4.641	2,970,592	4.3902	0.00%
2008-02-27	0	11.50	11.42	11.50	11.40	11.52	402,000	4,621,040	11.495	4.448	4.417	4.448	4.409	4.456	1,039,319	4.4462	0.00%
2008-02-26	0	11.50	11.50	11.60	11.34	11.50	105,000	1,205,680	11.483	4.448	4.448	4.487	4.386	4.448	271,464	4.4414	0.00%
2008-02-25	0	11.50	11.50	11.54	11.36	11.66	127,000	1,464,600	11.532	4.448	4.448	4.464	4.394	4.510	328,342	4.4606	-0.52%
2008-02-22	0	11.56	11.54	11.60	11.16	11.76	526,000	6,063,720	11.528	4.471	4.464	4.487	4.317	4.549	1,359,905	4.4589	3.58%
2008-02-21	0	11.16	11.16	11.36	11.08	11.82	1,825,000	20,588,638	11.281	4.317	4.317	4.394	4.286	4.572	4,718,303	4.3636	-3.79%
2008-02-20	0	11.60	11.60	11.78	11.60	12.00	1,295,172	15,360,227	11.860	4.487	4.487	4.556	4.487	4.641	3,348,501	4.5872	-3.33%
2008-02-19	0	12.00	11.98	12.00	11.90	12.26	2,034,000	24,463,400	12.027	4.641	4.634	4.641	4.603	4.742	5,258,645	4.6520	-0.33%
2008-02-18	0	12.04	11.92	12.04	11.94	12.18	3,630,000	43,645,050	12.023	4.657	4.611	4.657	4.618	4.711	9,384,898	4.6506	1.18%
2008-02-15	0	11.90	11.90	11.92	11.68	12.00	3,526,000	41,941,640	11.895	4.603	4.603	4.611	4.518	4.641	9,116,019	4.6009	-0.83%
2008-02-14	0	12.00	11.80	12.00	11.56	12.12	1,076,000	12,716,100	11.818	4.641	4.564	4.641	4.471	4.688	2,781,860	4.5711	6.95%
2008-02-13	0	11.22	11.14	11.24	10.90	11.40	356,000	3,950,060	11.096	4.340	4.309	4.348	4.216	4.409	920,392	4.2917	0.54%
2008-02-12	0	11.16	11.10	11.16	10.96	11.50	1,277,000	14,205,060	11.124	4.317	4.293	4.317	4.239	4.448	3,301,519	4.3026	-2.11%
2008-02-11	0	11.40	11.28	11.40	11.20	14.56	639,000	7,263,220	11.367	4.409	4.363	4.409	4.332	5.632	1,652,052	4.3965	-3.06%
2008-02-06	0	11.76	11.70	11.80	11.62	12.20	103,000	1,213,460	11.781	4.549	4.525	4.564	4.495	4.719	266,293	4.5569	-3.61%
2008-02-05	0	12.20	12.00	12.20	11.58	12.22	1,107,000	13,190,420	11.916	4.719	4.641	4.719	4.479	4.727	2,862,006	4.6088	4.10%
2008-02-04	0	11.72	11.62	11.72	11.66	12.20	1,877,000	22,099,120	11.774	4.533	4.495	4.533	4.510	4.719	4,852,742	4.5539	0.34%
2008-02-01	0	11.68	11.52	11.70	11.36	11.80	1,310,000	15,151,418	11.566	4.518	4.456	4.525	4.394	4.564	3,386,837	4.4736	-1.02%
2008-01-31	0	11.80	11.40	11.80	11.00	12.10	3,958,000	44,918,756	11.349	4.564	4.409	4.564	4.255	4.680	10,232,900	4.3896	0.85%
2008-01-30	0	11.70	11.70	11.78	11.48	11.98	831,000	9,733,540	11.713	4.525	4.525	4.556	4.440	4.634	2,148,444	4.5305	0.86%
2008-01-29	0	11.60	11.50	11.58	11.34	11.98	1,729,000	19,962,825	11.546	4.487	4.448	4.479	4.386	4.634	4,470,107	4.4658	-1.69%
2008-01-28	0	11.80	11.80	11.90	11.52	12.20	1,385,000	16,308,480	11.775	4.564	4.564	4.603	4.456	4.719	3,580,739	4.5545	-4.84%
2008-01-25	0	12.40	12.30	12.40	11.58	12.80	2,436,000	29,689,800	12.188	4.796	4.758	4.796	4.479	4.951	6,297,965	4.7142	4.91%
2008-01-24	0	11.82	11.82	11.90	11.30	12.10	2,229,000	25,633,640	11.500	4.572	4.572	4.603	4.371	4.680	5,762,793	4.4481	7.45%
2008-01-23	0	11.00	10.80	11.00	10.40	11.70	2,649,000	29,570,600	11.163	4.255	4.177	4.255	4.023	4.525	6,848,649	4.3177	6.80%
2008-01-22	0	10.30	10.60	10.68	10.00	11.56	1,334,000	14,699,980	11.020	3.984	4.100	4.131	3.868	4.471	3,448,885	4.2622	-12.27%
2008-01-21	0	11.74	11.60	11.74	11.74	12.26	1,553,000	18,759,200	12.079	4.541	4.487	4.541	4.541	4.742	4,015,082	4.6722	-3.77%
2008-01-18	0	12.20	12.04	12.18	11.30	12.48	2,382,000	28,837,660	12.107	4.719	4.657	4.711	4.371	4.827	6,158,355	4.6827	0.99%
2008-01-17	0	12.08	12.02	12.08	11.04	12.48	3,319,200	39,214,825	11.815	4.672	4.649	4.672	4.270	4.827	8,581,365	4.5698	-4.13%
2008-01-16	0	12.60	12.60	12.90	12.06	12.94	1,097,800	13,656,320	12.440	4.874	4.874	4.990	4.665	5.005	2,838,221	4.8116	-3.37%
2008-01-15	0	13.04	13.04	13.06	12.74	13.66	2,233,000	29,205,780	13.079	5.044	5.044	5.051	4.928	5.284	5,773,134	5.0589	-2.25%
2008-01-14	0	13.34	13.00	13.58	12.96	13.98	870,468	11,575,790	13.298	5.160	5.028	5.253	5.013	5.407	2,250,483	5.1437	-2.49%
2008-01-11	0	13.68	13.50	13.68	12.50	13.70	1,917,000	25,077,500	13.082	5.291	5.222	5.291	4.835	5.299	4,956,157	5.0599	5.23%
2008-01-10	0	13.00	12.86	12.98	12.80	13.90	2,713,000	35,796,640	13.195	5.028	4.974	5.021	4.951	5.376	7,014,113	5.1035	-5.93%
2008-01-09	0	13.82	13.68	13.82	13.58	14.60	1,733,000	24,272,540	14.006	5.345	5.291	5.345	5.253	5.647	4,480,449	5.4174	-4.29%
2008-01-08	0	14.44	14.44	14.50	14.40	15.20	538,000	7,920,680	14.723	5.585	5.585	5.608	5.570	5.879	1,390,930	5.6945	-1.77%
2008-01-07	0	14.70	14.66	14.70	13.96	15.04	3,092,000	44,685,360	14.452	5.686	5.670	5.686	5.400	5.817	7,993,968	5.5899	5.15%
2008-01-04	0	13.98	13.98	14.00	13.88	14.00	1,389,464	19,406,352	13.967	5.407	5.407	5.415	5.369	5.415	3,592,280	5.4022	0.58%
2008-01-03	0	13.90	13.90	13.92	13.80	14.00	507,800	7,070,840	13.925	5.376	5.376	5.384	5.338	5.415	1,312,852	5.3859	-0.43%
2008-01-02	0	13.96	13.84	13.96	13.80	14.60	693,000	9,784,700	14.119	5.400	5.353	5.400	5.338	5.647	1,791,662	5.4612	0.58%
2007-12-31	0	13.88	13.66	13.88	13.86	13.92	1,268,000	17,614,780	13.892	5.369	5.284	5.369	5.361	5.384	3,278,251	5.3732	-0.14%
2007-12-28	0	13.90	13.88	13.90	13.54	14.20	465,000	6,460,540	13.894	5.376	5.369	5.376	5.237	5.492	1,202,198	5.3739	0.87%
2007-12-27	0	13.78	13.66	13.78	13.66	14.30	627,000	8,708,920	13.890	5.330	5.284	5.330	5.284	5.531	1,621,028	5.3725	-0.14%
2007-12-24	0	13.80	13.70	13.80	13.50	14.00	833,000	11,518,400	13.828	5.338	5.299	5.338	5.222	5.415	2,153,614	5.3484	4.07%
2007-12-21	0	13.26	13.18	13.26	13.00	13.80	469,000	6,257,520	13.342	5.129	5.098	5.129	5.028	5.338	1,212,539	5.1607	2.31%
2007-12-20	0	12.96	13.20	13.24	12.96	13.46	288,862	3,809,858	13.189	5.013	5.106	5.121	5.013	5.206	746,816	5.1015	-2.99%
2007-12-19	0	13.36	13.30	13.36	13.00	13.78	924,000	12,551,000	13.583	5.168	5.144	5.168	5.028	5.330	2,388,883	5.2539	0.30%
2007-12-18	0	13.32	13.00	13.34	12.60	13.60	1,380,000	18,055,140	13.083	5.152	5.028	5.160	4.874	5.260	3,567,813	5.0606	-2.06%
2007-12-17	0	13.60	13.42	13.60	13.42	14.00	1,632,895	22,204,710	13.598	5.260	5.191	5.260	5.191	5.415	4,221,640	5.2597	-0.44%
2007-12-14	0	13.66	13.60	13.66	12.88	14.00	1,905,000	25,894,960	13.593	5.284	5.260	5.284	4.982	5.415	4,925,132	5.2577	2.86%
2007-12-13	0	13.28	13.28	13.34	13.02	13.50	2,272,000	30,349,220	13.358	5.137	5.137	5.160	5.036	5.222	5,873,964	5.1667	-0.75%
2007-12-12	0	13.38	13.32	13.38	12.82	13.46	1,437,000	19,032,591	13.245	5.175	5.152	5.175	4.959	5.206	3,715,179	5.1229	3.08%
2007-12-11	0	12.98	12.90	12.98	12.38	13.16	3,530,000	45,710,560	12.949	5.021	4.990	5.021	4.788	5.090	9,126,361	5.0086	7.81%
2007-12-10	0	12.04	12.06	12.38	11.80	12.56	1,132,000	13,761,151	12.157	4.657	4.665	4.788	4.564	4.858	2,926,640	4.7020	0.84%
2007-12-07	0	11.94	11.88	11.94	11.88	12.94	1,402,000	17,300,140	12.340	4.618	4.595	4.618	4.595	5.005	3,624,691	4.7729	-1.97%
2007-12-06	0	12.18	12.00	12.18	11.92	12.78	1,977,000	23,997,120	12.138	4.711	4.641	4.711	4.611	4.943	5,111,279	4.6949	-4.69%
2007-12-05	0	12.78	12.62	12.74	12.62	13.00	1,244,000	15,965,696	12.834	4.943	4.881	4.928	4.881	5.028	3,216,202	4.9641	0.00%
2007-12-04	0	12.78	12.70	12.78	12.72	12.94	5,037,000	64,278,455	12.761	4.943	4.912	4.943	4.920	5.005	13,022,516	4.9359	0.16%
2007-12-03	0	12.76	12.76	12.78	12.14	12.80	3,634,000	46,133,900	12.695	4.935	4.935	4.943	4.696	4.951	9,395,240	4.9103	5.28%
2007-11-30	0	12.12	12.10	12.12	11.84	12.50	3,507,000	42,650,160	12.161	4.688	4.680	4.688	4.580	4.835	9,066,897	4.7039	2.36%
2007-11-29	0	11.84	11.82	11.84	11.60	12.06	2,190,000	26,074,320	11.906	4.580	4.572	4.580	4.487	4.665	5,661,963	4.6052	2.96%
2007-11-28	0	11.50	11.40	11.50	11.38	11.54	2,809,000	32,278,040	11.491	4.448	4.409	4.448	4.402	4.464	7,262,308	4.4446	1.23%
2007-11-27	0	11.36	11.20	11.30	11.20	11.94	2,751,000	31,735,100	11.536	4.394	4.332	4.371	4.332	4.618	7,112,357	4.4620	-1.56%
2007-11-26	0	11.54	11.82	11.84	11.42	12.10	2,896,000	34,443,880	11.894	4.464	4.572	4.580	4.417	4.680	7,487,236	4.6003	1.05%
2007-11-23	0	11.42	11.36	11.40	11.36	11.72	2,425,000	27,712,720	11.428	4.417	4.394	4.409	4.394	4.533	6,269,526	4.4202	0.53%
2007-11-22	0	11.36	11.32	11.34	10.50	11.62	4,210,000	47,796,860	11.353	4.394	4.378	4.386	4.061	4.495	10,884,414	4.3913	6.77%
2007-11-21	0	10.64	10.50	10.54	10.50	11.02	1,095,000	11,733,680	10.716	4.115	4.061	4.077	4.061	4.262	2,830,982	4.1447	1.33%
2007-11-20	0	10.50	10.40	10.54	9.980	10.50	761,000	7,710,340	10.132	4.061	4.023	4.077	3.860	4.061	1,967,468	3.9189	0.00%
2007-11-19	0	10.50	10.46	10.50	10.22	10.68	962,000	10,141,340	10.542	4.061	4.046	4.061	3.953	4.131	2,487,127	4.0775	-0.38%
2007-11-16	0	10.54	10.54	10.60	10.46	10.80	3,142,000	33,042,888	10.517	4.077	4.077	4.100	4.046	4.177	8,123,237	4.0677	-0.57%
2007-11-15	0	10.60	10.54	10.60	10.48	10.80	2,149,000	22,577,765	10.506	4.100	4.077	4.100	4.054	4.177	5,555,963	4.0637	0.76%
2007-11-14	0	10.52	10.44	10.52	10.10	10.52	1,295,000	13,480,342	10.410	4.069	4.038	4.069	3.907	4.069	3,348,056	4.0263	4.16%
2007-11-13	0	10.10	10.00	10.32	9.950	10.44	942,000	9,590,500	10.181	3.907	3.868	3.992	3.849	4.038	2,435,420	3.9379	-3.63%
2007-11-12	0	10.48	10.00	10.48	9.800	10.50	2,725,000	28,170,055	10.338	4.054	3.868	4.054	3.791	4.061	7,045,137	3.9985	0.58%
2007-11-09	0	10.42	10.40	10.50	10.34	10.90	1,485,000	15,557,680	10.477	4.030	4.023	4.061	3.999	4.216	3,839,277	4.0522	-4.40%
2007-11-08	0	10.90	10.92	10.98	10.58	11.32	1,650,000	18,104,360	10.972	4.216	4.224	4.247	4.092	4.378	4,265,863	4.2440	0.00%
2007-11-07	0	10.90	10.86	11.00	10.60	11.02	877,000	9,418,680	10.740	4.216	4.201	4.255	4.100	4.262	2,267,371	4.1540	0.37%
2007-11-06	0	10.86	10.60	10.86	10.50	11.00	656,000	7,090,302	10.808	4.201	4.100	4.201	4.061	4.255	1,696,004	4.1806	1.50%
2007-11-05	0	10.70	10.44	10.60	10.60	11.26	1,576,000	17,256,620	10.950	4.139	4.038	4.100	4.100	4.355	4,074,545	4.2352	-4.46%
2007-11-02	0	11.20	11.10	11.20	10.40	11.20	563,000	6,182,020	10.981	4.332	4.293	4.332	4.023	4.332	1,455,564	4.2472	4.67%
2007-11-01	0	10.70	10.68	10.70	10.68	11.50	883,001	9,735,951	11.026	4.139	4.131	4.139	4.131	4.448	2,282,886	4.2648	-3.60%
2007-10-31	0	11.10	11.12	11.36	10.80	11.72	3,420,000	38,667,160	11.306	4.293	4.301	4.394	4.177	4.533	8,841,970	4.3731	1.65%
2007-10-30	0	10.92	11.00	11.30	10.00	11.20	3,593,140	37,953,010	10.563	4.224	4.255	4.371	3.868	4.332	9,289,601	4.0855	8.98%
2007-10-29	0	10.02	10.02	10.28	9.770	10.42	3,056,000	31,266,230	10.231	3.876	3.876	3.976	3.779	4.030	7,900,895	3.9573	3.09%
2007-10-26	0	9.720	9.600	10.00	9.720	10.10	4,593,000	45,946,860	10.004	3.760	3.713	3.868	3.760	3.907	11,874,611	3.8693	0.00%
2007-10-25	0	9.720	9.600	9.740	8.960	10.06	8,187,000	77,985,320	9.5255	3.760	3.713	3.767	3.466	3.891	21,166,436	3.6844	8.00%
2007-10-24	0	9.000	8.960	9.000	8.930	9.200	4,425,000	39,821,880	8.9993	3.481	3.466	3.481	3.454	3.558	11,440,268	3.4809	4.90%
2007-10-23	0	8.580	8.580	8.600	8.330	8.620	3,193,000	27,070,809	8.4782	3.319	3.319	3.326	3.222	3.334	8,255,091	3.2793	2.75%
2007-10-22	0	8.350	8.330	8.350	8.100	8.500	3,615,000	30,181,580	8.3490	3.230	3.222	3.230	3.133	3.288	9,346,118	3.2293	1.09%
2007-10-18	0	8.260	8.250	8.270	8.010	8.400	1,282,000	10,546,040	8.2262	3.195	3.191	3.199	3.098	3.249	3,314,446	3.1818	0.24%
2007-10-17	0	8.240	8.230	8.250	7.800	8.360	4,371,000	36,015,910	8.2397	3.187	3.183	3.191	3.017	3.234	11,300,658	3.1871	5.64%
2007-10-16	0	7.800	7.800	7.890	7.690	8.000	3,448,000	27,051,080	7.8454	3.017	3.017	3.052	2.974	3.094	8,914,361	3.0346	-1.39%
2007-10-15	0	7.910	7.960	8.000	7.910	8.220	5,208,000	41,714,980	8.0098	3.060	3.079	3.094	3.060	3.179	13,464,614	3.0981	-1.25%
2007-10-12	0	8.010	8.020	8.140	8.010	8.220	2,538,000	20,630,682	8.1287	3.098	3.102	3.148	3.098	3.179	6,561,673	3.1441	-2.67%
2007-10-11	0	8.230	8.210	8.250	8.230	8.450	3,444,000	28,752,500	8.3486	3.183	3.176	3.191	3.183	3.268	8,904,019	3.2292	-1.44%
2007-10-10	0	8.350	8.350	8.380	8.260	8.500	3,296,000	27,726,603	8.4122	3.230	3.230	3.241	3.195	3.288	8,521,384	3.2538	-1.18%
2007-10-09	0	8.450	8.440	8.450	8.240	8.700	1,654,000	13,882,810	8.3935	3.268	3.265	3.268	3.187	3.365	4,276,204	3.2465	-3.43%
2007-10-08	0	8.750	8.700	8.750	8.620	8.800	1,634,000	14,235,590	8.7121	3.384	3.365	3.384	3.334	3.404	4,224,497	3.3698	0.69%
2007-10-05	0	8.690	8.560	8.690	8.190	8.890	1,581,000	13,691,420	8.6600	3.361	3.311	3.361	3.168	3.439	4,087,472	3.3496	7.28%
2007-10-04	0	8.100	8.110	8.190	8.010	8.800	3,514,000	28,738,850	8.1784	3.133	3.137	3.168	3.098	3.404	9,084,995	3.1633	-7.95%
2007-10-03	0	8.800	8.800	8.850	8.550	8.960	2,399,275	21,083,528	8.7875	3.404	3.404	3.423	3.307	3.466	6,203,017	3.3989	1.15%
2007-10-02	0	8.700	8.610	8.700	8.560	8.890	2,998,000	26,211,440	8.7430	3.365	3.330	3.365	3.311	3.439	7,750,943	3.3817	0.35%
2007-09-28	0	8.670	8.670	8.690	8.540	8.800	1,039,000	9,008,830	8.6707	3.353	3.353	3.361	3.303	3.404	2,686,201	3.3537	-0.91%
2007-09-27	0	8.750	8.740	8.750	8.720	8.960	1,957,000	17,249,390	8.8142	3.384	3.381	3.384	3.373	3.466	5,059,572	3.4093	-0.79%
2007-09-25	0	8.820	8.720	8.820	8.550	9.000	1,526,926	13,231,104	8.6652	3.412	3.373	3.412	3.307	3.481	3,947,671	3.3516	0.23%
2007-09-24	0	8.800	8.500	8.700	8.700	9.190	3,100,000	27,725,770	8.9438	3.404	3.288	3.365	3.365	3.555	8,014,651	3.4594	-1.79%
2007-09-21	0	8.960	8.850	8.960	8.700	8.980	1,317,000	11,598,060	8.8064	3.466	3.423	3.466	3.365	3.473	3,404,934	3.4063	0.11%
2007-09-20	0	8.950	8.890	8.950	8.950	9.100	1,016,000	9,150,960	9.0069	3.462	3.439	3.462	3.462	3.520	2,626,737	3.4838	-0.33%
2007-09-19	0	8.980	8.950	8.980	8.940	9.020	861,000	7,745,970	8.9965	3.473	3.462	3.473	3.458	3.489	2,226,005	3.4798	0.90%
2007-09-18	0	8.900	8.860	8.900	8.810	9.100	1,085,000	9,702,680	8.9426	3.442	3.427	3.442	3.408	3.520	2,805,128	3.4589	-2.41%
2007-09-17	0	9.120	9.100	9.120	9.000	9.220	1,173,000	10,700,370	9.1222	3.528	3.520	3.528	3.481	3.566	3,032,641	3.5284	1.33%
2007-09-14	0	9.000	9.000	9.050	9.000	9.250	662,000	6,022,210	9.0970	3.481	3.481	3.500	3.481	3.578	1,711,516	3.5186	0.22%
2007-09-13	0	8.980	8.960	9.000	8.980	9.300	794,000	7,211,000	9.0819	3.473	3.466	3.481	3.473	3.597	2,052,785	3.5128	-2.18%
2007-09-12	0	9.180	9.180	9.210	9.030	9.380	439,000	4,035,734	9.1930	3.551	3.551	3.562	3.493	3.628	1,134,978	3.5558	2.57%
2007-09-11	0	8.950	8.950	8.990	8.950	9.500	1,489,000	13,651,420	9.1682	3.462	3.462	3.477	3.462	3.675	3,849,618	3.5462	-3.76%
2007-09-10	0	9.300	9.270	9.300	8.970	9.450	2,741,000	25,191,820	9.1907	3.597	3.586	3.597	3.470	3.655	7,086,503	3.5549	3.68%
2007-09-07	0	8.970	8.950	9.000	8.860	9.300	1,833,000	16,628,150	9.0715	3.470	3.462	3.481	3.427	3.597	4,738,986	3.5088	0.22%
2007-09-06	0	8.950	8.900	8.950	8.420	8.960	2,403,000	21,125,300	8.7912	3.462	3.442	3.462	3.257	3.466	6,212,647	3.4004	4.68%
2007-09-05	0	8.550	8.540	8.600	8.400	9.030	2,144,000	18,859,070	8.7962	3.307	3.303	3.326	3.249	3.493	5,543,036	3.4023	-2.84%
2007-09-04	0	8.800	8.760	8.800	8.760	9.200	2,358,000	21,112,240	8.9535	3.404	3.388	3.404	3.388	3.558	6,096,306	3.4631	-1.57%
2007-09-03	0	8.940	8.900	8.940	8.680	9.300	3,677,000	33,042,760	8.9863	3.458	3.442	3.458	3.357	3.597	9,506,411	3.4758	3.00%
2007-08-31	0	8.680	8.620	8.680	8.570	8.900	1,090,000	9,439,070	8.6597	3.357	3.334	3.357	3.315	3.442	2,818,055	3.3495	0.93%
2007-08-30	0	8.600	8.600	8.800	8.410	8.890	2,309,000	20,091,750	8.7015	3.326	3.326	3.404	3.253	3.439	5,969,623	3.3657	3.61%
2007-08-29	0	8.300	8.160	8.300	7.990	8.550	2,738,000	22,677,780	8.2826	3.210	3.156	3.210	3.090	3.307	7,078,747	3.2036	-2.58%
2007-08-28	0	8.520	8.520	8.550	8.260	9.000	1,434,000	12,342,640	8.6071	3.295	3.295	3.307	3.195	3.481	3,707,423	3.3292	3.15%
2007-08-27	0	8.260	8.260	8.290	7.910	8.300	1,744,000	14,423,500	8.2704	3.195	3.195	3.207	3.060	3.210	4,508,888	3.1989	3.25%
2007-08-24	0	8.000	7.900	8.000	7.500	8.000	6,085,000	45,310,768	7.4463	3.094	3.056	3.094	2.901	3.094	15,731,985	2.8802	6.67%
2007-08-23	0	7.500	7.430	7.500	7.300	7.800	3,870,000	28,730,650	7.4239	2.901	2.874	2.901	2.824	3.017	10,005,387	2.8715	4.46%
2007-08-22	0	7.180	7.150	7.180	7.150	7.300	3,280,000	23,725,860	7.2335	2.777	2.766	2.777	2.766	2.824	8,480,018	2.7979	-0.83%
2007-08-21	0	7.240	7.220	7.240	7.140	7.500	5,678,000	41,036,440	7.2273	2.800	2.793	2.800	2.762	2.901	14,679,739	2.7954	1.97%
2007-08-20	0	7.100	7.100	7.190	6.730	7.300	4,677,000	32,476,038	6.9438	2.746	2.746	2.781	2.603	2.824	12,091,782	2.6858	6.29%
2007-08-17	0	6.680	6.660	6.680	6.000	6.800	1,670,000	10,872,660	6.5106	2.584	2.576	2.584	2.321	2.630	4,317,570	2.5182	-0.30%
2007-08-16	0	6.700	6.700	6.730	6.650	7.210	6,567,000	45,366,519	6.9083	2.592	2.592	2.603	2.572	2.789	16,978,134	2.6721	-9.09%
2007-08-15	0	7.370	7.370	7.380	7.330	7.700	2,484,000	18,680,230	7.5202	2.851	2.851	2.855	2.835	2.978	6,422,063	2.9088	-5.51%
2007-08-14	0	7.800	7.800	7.810	7.620	7.900	2,272,000	17,697,220	7.7893	3.017	3.017	3.021	2.947	3.056	5,873,964	3.0128	1.17%
2007-08-13	0	7.710	7.700	7.710	7.700	8.200	5,035,000	40,562,500	8.0561	2.982	2.978	2.982	2.978	3.172	13,017,345	3.1160	-3.87%
2007-08-10	0	8.020	7.970	8.020	8.000	8.200	2,097,000	17,435,400	8.3144	3.102	3.083	3.102	3.094	3.172	5,421,524	3.2160	-3.37%
2007-08-09	0	8.300	8.280	8.300	8.200	8.500	520,000	4,366,640	8.3974	3.210	3.203	3.210	3.172	3.288	1,344,393	3.2480	-1.19%
2007-08-08	0	8.400	8.370	8.400	8.100	8.440	1,063,000	8,898,490	8.3711	3.249	3.237	3.249	3.133	3.265	2,748,250	3.2379	5.00%
2007-08-07	0	8.000	7.920	8.000	7.900	8.450	624,000	5,141,700	8.2399	3.094	3.063	3.094	3.056	3.268	1,613,272	3.1871	-1.48%
2007-08-06	0	8.120	8.030	8.120	8.070	8.420	1,178,000	9,640,030	8.1834	3.141	3.106	3.141	3.121	3.257	3,045,567	3.1653	-3.56%
2007-08-03	0	8.420	8.420	8.450	8.380	8.470	2,014,000	16,974,220	8.4281	3.257	3.257	3.268	3.241	3.276	5,206,938	3.2599	1.08%
2007-08-02	0	8.330	8.270	8.300	8.200	8.800	3,827,000	32,467,770	8.4839	3.222	3.199	3.210	3.172	3.404	9,894,216	3.2815	-1.07%
2007-08-01	0	8.420	-	8.460	8.300	8.620	2,064,000	17,619,604	8.5366	3.257	-	3.272	3.210	3.334	5,336,207	3.3019	-4.32%
2007-07-31	0	8.800	8.630	8.800	8.490	9.050	2,183,000	19,223,280	8.8059	3.404	3.338	3.404	3.284	3.500	5,643,866	3.4060	3.41%
2007-07-30	0	8.510	8.510	8.550	8.490	8.750	669,000	5,759,540	8.6092	3.292	3.292	3.307	3.284	3.384	1,729,613	3.3300	-1.05%
2007-07-27	0	8.600	8.520	8.630	8.490	8.720	2,139,000	18,297,710	8.5543	3.326	3.295	3.338	3.284	3.373	5,530,109	3.3087	-1.38%
2007-07-26	0	8.720	8.720	8.780	8.700	9.050	250,000	2,228,060	8.9122	3.373	3.373	3.396	3.365	3.500	646,343	3.4472	-2.90%
2007-07-25	0	8.980	8.900	8.980	8.700	9.060	4,132,000	37,043,824	8.9651	3.473	3.442	3.473	3.365	3.504	10,682,755	3.4676	-0.22%
2007-07-24	0	9.000	9.000	9.070	8.360	9.150	3,808,000	32,998,920	8.6657	3.481	3.481	3.508	3.234	3.539	9,845,094	3.3518	7.66%
2007-07-23	0	8.360	8.300	8.400	8.280	8.550	2,576,000	21,543,230	8.3631	3.234	3.210	3.249	3.203	3.307	6,659,917	3.2348	-1.07%
2007-07-20	0	8.450	8.360	8.530	8.160	8.750	2,973,000	25,136,440	8.4549	3.268	3.234	3.299	3.156	3.384	7,686,309	3.2703	4.32%
2007-07-19	0	8.100	8.080	8.100	8.100	8.400	3,543,000	29,197,235	8.2408	3.133	3.125	3.133	3.133	3.249	9,159,971	3.1875	-2.99%
2007-07-18	0	8.350	8.300	8.400	8.350	8.500	2,150,000	18,120,000	8.4279	3.230	3.210	3.249	3.230	3.288	5,558,548	3.2598	-1.42%
2007-07-17	0	8.470	8.470	8.500	8.400	8.690	1,389,000	11,847,910	8.5298	3.276	3.276	3.288	3.249	3.361	3,591,081	3.2993	-1.05%
2007-07-16	0	8.560	8.520	8.560	8.490	9.000	2,097,000	18,066,790	8.6155	3.311	3.295	3.311	3.284	3.481	5,421,524	3.3324	-0.12%
2007-07-13	0	8.570	8.550	8.630	8.560	8.940	2,263,000	19,595,000	8.6589	3.315	3.307	3.338	3.311	3.458	5,850,695	3.3492	-4.35%
2007-07-12	0	8.960	8.900	8.960	8.800	9.000	1,107,000	9,911,620	8.9536	3.466	3.442	3.466	3.404	3.481	2,862,006	3.4632	0.56%
2007-07-11	0	8.910	8.910	8.930	8.780	9.050	1,247,000	11,192,660	8.9757	3.446	3.446	3.454	3.396	3.500	3,223,958	3.4717	0.79%
2007-07-10	0	8.840	8.800	8.840	8.800	9.000	991,000	8,785,160	8.8649	3.419	3.404	3.419	3.404	3.481	2,562,103	3.4289	-1.78%
2007-07-09	0	9.000	8.940	9.000	8.900	9.030	2,731,000	24,554,070	8.9909	3.481	3.458	3.481	3.442	3.493	7,060,649	3.4776	0.00%
2007-07-06	0	9.000	8.900	9.000	8.710	9.010	1,646,000	14,787,810	8.9841	3.481	3.442	3.481	3.369	3.485	4,255,521	3.4750	0.00%
2007-07-05	0	9.000	8.980	9.000	8.890	9.060	4,943,000	44,016,700	8.9049	3.481	3.473	3.481	3.439	3.504	12,779,491	3.4443	2.27%
2007-07-04	0	8.800	8.750	8.800	8.570	8.800	1,109,000	9,695,850	8.7429	3.404	3.384	3.404	3.315	3.404	2,867,177	3.3817	2.68%
2007-07-03	0	8.570	8.510	8.570	8.250	8.690	1,639,000	13,875,970	8.4661	3.315	3.292	3.315	3.191	3.361	4,237,424	3.2746	3.50%
2007-06-29	0	8.280	8.250	8.280	8.210	8.400	1,351,000	11,192,600	8.2847	3.203	3.191	3.203	3.176	3.249	3,492,837	3.2044	-0.24%
2007-06-28	0	8.300	8.260	8.300	8.220	8.350	1,297,000	10,732,207	8.2746	3.210	3.195	3.210	3.179	3.230	3,353,227	3.2006	0.97%
2007-06-27	0	8.220	8.220	8.300	8.180	8.430	5,079,000	41,722,860	8.2148	3.179	3.179	3.210	3.164	3.261	13,131,101	3.1774	-2.72%
2007-06-26	0	8.450	8.410	8.490	8.400	8.560	959,000	8,130,220	8.4778	3.268	3.253	3.284	3.249	3.311	2,479,371	3.2791	-1.74%
2007-06-25	0	8.600	8.600	8.650	8.600	8.740	3,915,000	33,985,738	8.6809	3.326	3.326	3.346	3.326	3.381	10,121,729	3.3577	-0.69%
2007-06-22	0	8.660	8.660	8.700	8.620	8.950	1,782,000	15,596,880	8.7525	3.350	3.350	3.365	3.334	3.462	4,607,132	3.3854	-2.91%
2007-06-21	0	8.920	8.900	8.960	8.500	9.020	2,414,000	21,462,600	8.8909	3.450	3.442	3.466	3.288	3.489	6,241,087	3.4389	-1.65%
2007-06-20	0	9.070	8.950	9.100	9.000	9.410	1,189,000	10,822,720	9.1024	3.508	3.462	3.520	3.481	3.640	3,074,007	3.5207	-3.51%
2007-06-18	0	9.400	9.400	9.440	8.970	9.450	1,050,000	9,675,860	9.2151	3.636	3.636	3.651	3.470	3.655	2,714,640	3.5643	4.21%
2007-06-15	0	9.020	9.000	9.030	8.940	9.030	1,562,000	14,000,910	8.9635	3.489	3.481	3.493	3.458	3.493	4,038,350	3.4670	0.22%
2007-06-14	0	9.000	9.000	9.010	9.000	9.070	2,169,000	19,611,890	9.0419	3.481	3.481	3.485	3.481	3.508	5,607,671	3.4973	-0.77%
2007-06-13	0	9.070	9.050	9.080	9.010	9.130	1,905,000	17,272,982	9.0672	3.508	3.500	3.512	3.485	3.531	4,925,132	3.5071	-0.33%
2007-06-12	0	9.100	9.090	9.140	9.050	9.200	1,524,000	13,876,520	9.1053	3.520	3.516	3.535	3.500	3.558	3,940,106	3.5219	0.44%
2007-06-11	0	9.060	9.020	9.060	8.900	9.100	401,000	3,618,010	9.0225	3.504	3.489	3.504	3.442	3.520	1,036,734	3.4898	1.68%
2007-06-08	0	8.910	8.920	8.950	8.780	9.000	810,000	7,163,430	8.8437	3.446	3.450	3.462	3.396	3.481	2,094,151	3.4207	-1.00%
2007-06-07	0	9.000	8.950	8.960	8.900	9.070	544,000	4,899,440	9.0063	3.481	3.462	3.466	3.442	3.508	1,406,442	3.4836	-0.22%
2007-06-06	0	9.020	8.950	9.020	8.900	9.050	386,000	3,466,130	8.9796	3.489	3.462	3.489	3.442	3.500	997,953	3.4732	-0.33%
2007-06-05	0	9.050	8.920	9.100	8.880	9.330	3,682,000	33,174,860	9.0100	3.500	3.450	3.520	3.435	3.609	9,519,337	3.4850	-2.90%
2007-06-04	0	9.320	9.300	9.350	9.210	9.590	3,717,000	35,083,140	9.4386	3.605	3.597	3.617	3.562	3.709	9,609,825	3.6508	-1.79%
2007-06-01	0	9.490	9.490	9.540	9.200	9.750	2,510,000	23,891,810	9.5186	3.671	3.671	3.690	3.558	3.771	6,489,282	3.6817	3.15%
2007-05-31	0	9.200	9.170	9.200	8.390	9.250	1,885,000	16,769,000	8.8960	3.558	3.547	3.558	3.245	3.578	4,873,425	3.4409	9.65%
2007-05-30	0	8.390	8.350	8.390	8.210	8.390	1,463,000	12,195,160	8.3357	3.245	3.230	3.245	3.176	3.245	3,782,398	3.2242	-0.24%
2007-05-29	0	8.410	8.410	8.450	8.250	8.580	345,000	2,892,890	8.3852	3.253	3.253	3.268	3.191	3.319	891,953	3.2433	-1.18%
2007-05-28	0	8.510	8.510	8.580	8.360	8.700	2,019,000	17,328,320	8.5826	3.292	3.292	3.319	3.234	3.365	5,219,865	3.3197	0.83%
2007-05-25	0	8.440	8.400	8.460	8.130	8.550	2,270,000	19,117,600	8.4219	3.265	3.249	3.272	3.145	3.307	5,868,793	3.2575	2.93%
2007-05-23	0	8.200	8.170	8.200	8.010	8.370	3,391,000	27,717,720	8.1739	3.172	3.160	3.172	3.098	3.237	8,766,994	3.1616	1.36%
2007-05-22	0	8.090	8.080	8.090	8.010	8.130	3,648,000	29,471,714	8.0789	3.129	3.125	3.129	3.098	3.145	9,431,435	3.1248	-0.49%
2007-05-21	0	8.130	8.100	8.130	8.010	8.150	1,837,000	14,842,280	8.0796	3.145	3.133	3.145	3.098	3.152	4,749,327	3.1251	0.37%
2007-05-18	0	8.100	8.110	8.130	8.010	8.190	1,505,000	12,141,430	8.0674	3.133	3.137	3.145	3.098	3.168	3,890,984	3.1204	0.25%
2007-05-17	0	8.080	8.060	8.100	8.000	8.110	1,714,000	13,794,420	8.0481	3.125	3.118	3.133	3.094	3.137	4,431,327	3.1129	0.87%
2007-05-16	0	8.010	8.010	8.050	7.820	8.110	1,159,000	9,252,920	7.9835	3.098	3.098	3.114	3.025	3.137	2,996,445	3.0880	-1.23%
2007-05-15	0	8.110	8.050	8.110	8.020	8.300	1,297,000	10,553,830	8.1371	3.137	3.114	3.137	3.102	3.210	3,353,227	3.1474	-0.37%
2007-05-14	0	8.140	8.120	8.150	8.110	8.300	1,516,000	12,352,030	8.1478	3.148	3.141	3.152	3.137	3.210	3,919,423	3.1515	0.74%
2007-05-11	0	8.080	8.050	8.060	7.880	8.110	1,255,000	10,044,930	8.0039	3.125	3.114	3.118	3.048	3.137	3,244,641	3.0959	-0.86%
2007-05-10	0	8.150	8.110	8.150	8.100	8.320	2,742,000	22,442,506	8.1847	3.152	3.137	3.152	3.133	3.218	7,089,088	3.1658	-1.69%
2007-05-09	0	8.290	8.280	8.290	7.720	8.640	11,696,000	95,662,420	8.1791	3.207	3.203	3.207	2.986	3.342	30,238,504	3.1636	7.38%
2007-05-08	0	7.720	7.720	7.730	7.240	7.750	9,242,000	69,936,110	7.5672	2.986	2.986	2.990	2.800	2.998	23,894,002	2.9269	6.63%
2007-05-07	0	7.240	7.240	7.250	7.110	7.320	5,219,000	37,866,280	7.2555	2.800	2.800	2.804	2.750	2.831	13,493,053	2.8064	1.97%
2007-05-04	0	7.100	7.080	7.110	7.050	7.250	2,012,000	14,270,320	7.0926	2.746	2.738	2.750	2.727	2.804	5,201,767	2.7434	-1.39%
2007-05-03	0	7.200	7.200	7.230	7.010	7.270	3,591,000	25,733,310	7.1661	2.785	2.785	2.797	2.711	2.812	9,284,069	2.7718	-0.69%
2007-05-02	0	7.250	7.250	7.260	7.150	7.320	1,852,000	13,432,973	7.2532	2.804	2.804	2.808	2.766	2.831	4,788,108	2.8055	-0.28%
2007-04-30	0	7.270	7.270	7.300	7.050	7.370	3,953,000	28,554,490	7.2235	2.812	2.812	2.824	2.727	2.851	10,219,973	2.7940	3.12%
2007-04-27	0	7.050	7.050	7.060	7.000	7.080	1,830,000	12,846,910	7.0202	2.727	2.727	2.731	2.708	2.738	4,731,230	2.7153	-0.28%
2007-04-26	0	7.070	7.070	7.080	6.990	7.120	1,542,000	10,866,760	7.0472	2.735	2.735	2.738	2.704	2.754	3,986,643	2.7258	-0.56%
2007-04-25	0	7.110	7.110	7.120	7.080	7.240	1,807,000	12,935,120	7.1583	2.750	2.750	2.754	2.738	2.800	4,671,766	2.7688	-2.20%
2007-04-24	0	7.270	7.250	7.270	7.050	7.300	3,873,000	27,958,090	7.2187	2.812	2.804	2.812	2.727	2.824	10,013,143	2.7921	2.25%
2007-04-23	0	7.110	7.050	7.110	6.990	7.110	10,727,000	75,936,736	7.0790	2.750	2.727	2.750	2.704	2.750	27,733,279	2.7381	0.99%
2007-04-20	0	7.040	7.000	7.080	6.940	7.200	4,588,000	32,623,570	7.1106	2.723	2.708	2.738	2.684	2.785	11,861,684	2.7503	2.03%
2007-04-19	0	6.900	6.880	6.900	6.780	6.930	7,145,000	48,863,460	6.8388	2.669	2.661	2.669	2.622	2.680	18,472,479	2.6452	-0.58%
2007-04-18	0	6.940	6.920	6.940	6.880	7.030	5,398,000	37,496,962	6.9465	2.684	2.677	2.684	2.661	2.719	13,955,835	2.6868	-1.28%
2007-04-17	0	7.030	7.030	7.050	6.880	7.090	6,641,000	46,410,725	6.9885	2.719	2.719	2.727	2.661	2.742	17,169,451	2.7031	-0.28%
2007-04-16	0	7.050	7.040	7.050	7.000	7.070	2,423,000	17,046,450	7.0353	2.727	2.723	2.727	2.708	2.735	6,264,355	2.7212	-0.28%
2007-04-13	0	7.070	7.070	7.080	7.000	7.200	2,355,000	16,608,640	7.0525	2.735	2.735	2.738	2.708	2.785	6,088,550	2.7278	-0.42%
2007-04-12	0	7.100	7.080	7.100	7.050	7.360	5,513,000	39,498,270	7.1646	2.746	2.738	2.746	2.727	2.847	14,253,152	2.7712	-3.79%
2007-04-11	0	7.380	7.300	7.310	7.310	7.520	5,587,000	41,450,216	7.4190	2.855	2.824	2.827	2.827	2.909	14,444,470	2.8696	-1.99%
2007-04-10	0	7.530	7.480	7.500	6.920	7.600	20,100,000	144,972,060	7.2125	2.913	2.893	2.901	2.677	2.940	51,965,965	2.7898	8.97%
2007-04-04	0	6.910	6.910	6.920	6.630	6.940	10,949,000	74,083,130	6.7662	2.673	2.673	2.677	2.564	2.684	28,307,231	2.6171	1.62%
2007-04-03	0	6.800	6.760	6.800	6.600	6.910	20,487,000	139,325,900	6.8007	2.630	2.615	2.630	2.553	2.673	52,966,504	2.6305	1.34%
2007-04-02	0	6.710	6.710	6.720	6.700	7.060	32,928,000	228,786,196	6.9481	2.595	2.595	2.599	2.592	2.731	85,131,109	2.6875	-5.49%
2007-03-30	0	7.100	7.100	7.110	6.700	7.260	223,580,999	1,561,161,678	6.9825	2.746	2.746	2.750	2.592	2.808	578,039,916	2.7008