Prices and Webb-site Total Returns

DONGYUE GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00189	2007-12-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	12.21	12.20	12.21	11.74	12.21	9,965,829	119,201,669	11.961	12.21	12.20	12.21	11.74	12.21	9,965,829	11.961	4.09%
2026-02-02	0	11.73	11.73	11.74	11.56	12.54	21,274,676	253,561,984	11.919	11.73	11.73	11.74	11.56	12.54	21,274,676	11.918	-4.24%
2026-01-30	0	12.25	12.21	12.25	11.93	12.58	14,897,186	181,889,600	12.210	12.25	12.21	12.25	11.93	12.58	14,897,186	12.210	-2.70%
2026-01-29	0	12.59	12.57	12.59	12.37	12.93	16,606,164	209,433,665	12.612	12.59	12.57	12.59	12.37	12.93	16,606,164	12.612	0.80%
2026-01-28	0	12.49	12.48	12.49	12.04	12.62	15,379,600	191,219,519	12.433	12.49	12.48	12.49	12.04	12.62	15,379,600	12.433	2.29%
2026-01-27	0	12.21	12.21	12.22	12.13	12.74	14,338,618	177,019,432	12.346	12.21	12.21	12.22	12.13	12.74	14,338,618	12.346	-1.69%
2026-01-26	0	12.42	12.40	12.42	12.12	12.59	15,440,216	190,776,098	12.356	12.42	12.40	12.42	12.12	12.59	15,440,216	12.356	1.47%
2026-01-23	0	12.24	12.19	12.24	12.10	12.42	14,698,000	179,912,812	12.241	12.24	12.19	12.24	12.10	12.42	14,698,000	12.241	0.33%
2026-01-22	0	12.20	12.17	12.20	11.77	12.26	21,759,067	262,022,314	12.042	12.20	12.17	12.20	11.77	12.26	21,759,067	12.042	-1.29%
2026-01-21	0	12.36	12.35	12.36	11.92	12.38	14,163,000	173,634,585	12.260	12.36	12.35	12.36	11.92	12.38	14,163,000	12.260	3.78%
2026-01-20	0	11.91	11.91	11.92	11.45	12.11	17,154,800	201,822,330	11.765	11.91	11.91	11.92	11.45	12.11	17,154,800	11.765	-1.65%
2026-01-19	0	12.11	12.10	12.11	11.22	12.14	24,380,048	289,787,914	11.886	12.11	12.10	12.11	11.22	12.14	24,380,048	11.886	6.23%
2026-01-16	0	11.40	11.37	11.40	11.27	11.74	8,886,000	102,212,825	11.503	11.40	11.37	11.40	11.27	11.74	8,886,000	11.503	-0.87%
2026-01-15	0	11.50	11.50	11.51	10.85	11.51	14,729,000	167,395,775	11.365	11.50	11.50	11.51	10.85	11.51	14,729,000	11.365	4.83%
2026-01-14	0	10.97	10.92	10.97	10.89	11.19	12,953,001	142,480,504	11.000	10.97	10.92	10.97	10.89	11.19	12,953,001	11.000	-0.63%
2026-01-13	0	11.04	11.01	11.04	10.97	11.23	6,996,169	77,797,258	11.120	11.04	11.01	11.04	10.97	11.23	6,996,169	11.120	-2.82%
2026-01-09	0	11.36	11.36	11.40	11.18	11.63	12,982,100	148,340,209	11.427	11.36	11.36	11.40	11.18	11.63	12,982,100	11.427	1.43%
2026-01-08	0	11.20	11.19	11.20	11.12	11.74	13,221,714	148,946,072	11.265	11.20	11.19	11.20	11.12	11.74	13,221,714	11.265	-3.11%
2026-01-07	0	11.56	11.56	11.58	11.35	11.78	17,371,559	200,992,164	11.570	11.56	11.56	11.58	11.35	11.78	17,371,559	11.570	1.40%
2026-01-06	0	11.40	11.40	11.41	10.91	11.51	19,826,955	224,174,513	11.307	11.40	11.40	11.41	10.91	11.51	19,826,955	11.307	5.17%
2026-01-05	0	10.84	10.84	10.87	10.71	10.98	10,332,626	112,261,902	10.865	10.84	10.84	10.87	10.71	10.98	10,332,626	10.865	0.18%
2025-12-31	0	10.82	10.82	10.84	10.70	10.99	8,022,842	86,800,068	10.819	10.82	10.82	10.84	10.70	10.99	8,022,842	10.819	-0.64%
2025-12-30	0	10.89	10.89	10.90	10.28	11.00	16,434,000	178,411,973	10.856	10.89	10.89	10.90	10.28	11.00	16,434,000	10.856	4.41%
2025-12-29	0	10.43	10.43	10.44	10.31	10.74	17,631,000	186,397,153	10.572	10.43	10.43	10.44	10.31	10.74	17,631,000	10.572	2.05%
2025-12-24	0	10.22	10.22	10.24	10.21	10.53	5,311,512	54,547,079	10.270	10.22	10.22	10.24	10.21	10.53	5,311,512	10.270	-2.67%
2025-12-23	0	10.50	10.47	10.50	10.09	10.63	10,397,238	108,822,683	10.467	10.50	10.47	10.50	10.09	10.63	10,397,238	10.466	2.64%
2025-12-22	0	10.23	10.20	10.23	10.08	10.28	9,050,724	92,152,666	10.182	10.23	10.20	10.23	10.08	10.28	9,050,724	10.182	1.19%
2025-12-19	0	10.11	10.11	10.12	10.03	10.31	8,000,000	81,047,552	10.131	10.11	10.11	10.12	10.03	10.31	8,000,000	10.131	-1.37%
2025-12-18	0	10.25	10.20	10.25	10.05	10.34	6,270,514	64,055,059	10.215	10.25	10.20	10.25	10.05	10.34	6,270,514	10.215	0.20%
2025-12-17	0	10.23	10.19	10.23	9.910	10.25	9,374,720	94,817,896	10.114	10.23	10.19	10.23	9.910	10.25	9,374,720	10.114	1.59%
2025-12-16	0	10.07	10.04	10.07	9.910	10.37	9,322,000	93,677,761	10.049	10.07	10.04	10.07	9.910	10.37	9,322,000	10.049	-2.71%
2025-12-15	0	10.35	10.32	10.35	10.30	10.75	10,651,000	111,851,680	10.502	10.35	10.32	10.35	10.30	10.75	10,651,000	10.502	-1.05%
2025-12-12	0	10.46	10.43	10.46	10.18	10.46	8,328,644	85,879,376	10.311	10.46	10.43	10.46	10.18	10.46	8,328,644	10.311	2.65%
2025-12-11	0	10.19	10.17	10.19	10.12	10.70	14,415,000	149,077,091	10.342	10.19	10.17	10.19	10.12	10.70	14,415,000	10.342	-2.77%
2025-12-10	0	10.48	10.43	10.48	10.42	10.61	10,774,700	112,926,936	10.481	10.48	10.43	10.48	10.42	10.61	10,774,700	10.481	-1.04%
2025-12-09	0	10.59	10.53	10.59	10.45	10.94	10,222,000	108,501,059	10.615	10.59	10.53	10.59	10.45	10.94	10,222,000	10.614	-0.56%
2025-12-08	0	10.65	10.63	10.65	10.45	10.67	6,870,304	72,555,699	10.561	10.65	10.63	10.65	10.45	10.67	6,870,304	10.561	0.00%
2025-12-05	0	10.65	10.63	10.65	10.41	10.66	4,023,095	42,504,986	10.565	10.65	10.63	10.65	10.41	10.66	4,023,095	10.565	1.91%
2025-12-04	0	10.45	10.42	10.45	10.31	10.52	5,741,586	59,754,574	10.407	10.45	10.42	10.45	10.31	10.52	5,741,586	10.407	-0.57%
2025-12-03	0	10.51	10.49	10.51	10.44	10.69	9,083,570	95,588,648	10.523	10.51	10.49	10.51	10.44	10.69	9,083,570	10.523	-0.94%
2025-12-02	0	10.61	10.60	10.61	10.59	10.87	10,125,000	108,138,853	10.680	10.61	10.60	10.61	10.59	10.87	10,125,000	10.680	-1.76%
2025-12-01	0	10.80	10.78	10.80	10.71	11.10	9,316,000	100,969,422	10.838	10.80	10.78	10.80	10.71	11.10	9,316,000	10.838	-0.83%
2025-11-28	0	10.89	10.88	10.89	10.28	10.95	18,270,700	197,440,236	10.806	10.89	10.88	10.89	10.28	10.95	18,270,700	10.806	4.71%
2025-11-27	0	10.40	10.38	10.40	10.21	10.47	11,422,000	118,422,341	10.368	10.40	10.38	10.40	10.21	10.47	11,422,000	10.368	0.29%
2025-11-26	0	10.37	10.33	10.37	10.29	10.45	8,322,000	86,345,900	10.376	10.37	10.33	10.37	10.29	10.45	8,322,000	10.376	0.68%
2025-11-25	0	10.30	10.29	10.30	10.04	10.46	13,762,000	141,616,287	10.290	10.30	10.29	10.30	10.04	10.46	13,762,000	10.290	3.21%
2025-11-24	0	9.980	9.970	9.980	9.770	10.02	9,421,303	93,259,783	9.8988	9.980	9.970	9.980	9.770	10.02	9,421,303	9.8988	1.63%
2025-11-21	0	9.820	9.810	9.820	9.780	10.30	19,937,000	198,152,329	9.9389	9.820	9.810	9.820	9.780	10.30	19,937,000	9.9389	-6.21%
2025-11-20	0	10.47	10.44	10.47	10.35	10.86	12,827,914	135,116,635	10.533	10.47	10.44	10.47	10.35	10.86	12,827,914	10.533	-1.87%
2025-11-19	0	10.67	10.65	10.67	10.27	10.75	21,503,854	227,086,025	10.560	10.67	10.65	10.67	10.27	10.75	21,503,854	10.560	2.40%
2025-11-18	0	10.42	10.41	10.42	10.37	11.10	23,067,100	244,769,562	10.611	10.42	10.41	10.42	10.37	11.10	23,067,100	10.611	-4.05%
2025-11-17	0	10.86	10.85	10.86	10.80	11.44	24,478,000	268,340,665	10.963	10.86	10.85	10.86	10.80	11.44	24,478,000	10.963	-1.63%
2025-11-14	0	11.04	11.03	11.04	10.88	11.39	24,373,000	270,059,050	11.080	11.04	11.03	11.04	10.88	11.39	24,373,000	11.080	-2.90%
2025-11-13	0	11.37	11.37	11.38	10.50	11.41	47,681,000	525,962,652	11.031	11.37	11.37	11.38	10.50	11.41	47,681,000	11.031	8.70%
2025-11-12	0	10.46	10.46	10.48	10.43	10.78	14,565,000	153,720,841	10.554	10.46	10.46	10.48	10.43	10.78	14,565,000	10.554	-2.52%
2025-11-11	0	10.73	10.70	10.73	10.68	11.13	18,073,203	195,026,183	10.791	10.73	10.70	10.73	10.68	11.13	18,073,203	10.791	-2.28%
2025-11-10	0	10.98	10.98	10.99	10.98	11.42	39,841,866	444,271,647	11.151	10.98	10.98	10.99	10.98	11.42	39,841,866	11.151	2.52%
2025-11-07	0	10.71	10.71	10.72	9.910	10.84	56,302,376	593,404,165	10.540	10.71	10.71	10.72	9.910	10.84	56,302,376	10.540	7.85%
2025-11-06	0	9.930	9.920	9.930	9.710	10.06	10,651,683	105,758,021	9.9288	9.930	9.920	9.930	9.710	10.06	10,651,683	9.9288	1.33%
2025-11-05	0	9.800	9.750	9.800	9.420	9.850	13,506,000	131,082,421	9.7055	9.800	9.750	9.800	9.420	9.850	13,506,000	9.7055	1.55%
2025-11-04	0	9.650	9.640	9.650	9.600	10.09	16,792,200	163,004,455	9.7072	9.650	9.640	9.650	9.600	10.09	16,792,200	9.7072	-3.31%
2025-11-03	0	9.980	9.960	9.980	9.800	10.09	17,924,500	178,176,367	9.9404	9.980	9.960	9.980	9.800	10.09	17,924,500	9.9404	-0.30%
2025-10-31	0	10.01	10.00	10.01	10.00	10.23	8,773,883	88,516,662	10.089	10.01	10.00	10.01	10.00	10.23	8,773,883	10.089	-1.57%
2025-10-30	0	10.17	10.16	10.17	10.00	10.36	17,731,300	179,558,005	10.127	10.17	10.16	10.17	10.00	10.36	17,731,300	10.127	0.59%
2025-10-28	0	10.11	10.09	10.11	10.05	10.29	8,248,000	83,543,315	10.129	10.11	10.09	10.11	10.05	10.29	8,248,000	10.129	-1.17%
2025-10-27	0	10.23	10.22	10.23	10.17	10.55	13,066,345	135,142,280	10.343	10.23	10.22	10.23	10.17	10.55	13,066,345	10.343	-0.58%
2025-10-24	0	10.29	10.28	10.29	10.10	10.35	17,507,000	179,655,166	10.262	10.29	10.28	10.29	10.10	10.35	17,507,000	10.262	2.08%
2025-10-23	0	10.08	10.06	10.08	9.780	10.18	16,449,400	163,489,400	9.9389	10.08	10.06	10.08	9.780	10.18	16,449,400	9.9389	-0.59%
2025-10-22	0	10.14	10.13	10.14	10.08	10.32	11,700,000	118,815,395	10.155	10.14	10.13	10.14	10.08	10.32	11,700,000	10.155	-1.36%
2025-10-21	0	10.28	10.27	10.28	10.20	10.39	16,340,002	167,977,080	10.280	10.28	10.27	10.28	10.20	10.39	16,340,002	10.280	0.10%
2025-10-20	0	10.27	10.26	10.27	10.08	10.38	26,996,000	275,141,820	10.192	10.27	10.26	10.27	10.08	10.38	26,996,000	10.192	0.88%
2025-10-17	0	10.18	10.17	10.18	10.15	10.66	26,423,000	271,340,875	10.269	10.18	10.17	10.18	10.15	10.66	26,423,000	10.269	-3.96%
2025-10-16	0	10.60	10.59	10.60	10.25	11.04	54,812,814	578,523,688	10.555	10.60	10.59	10.60	10.25	11.04	54,812,814	10.555	-5.36%
2025-10-15	0	11.20	11.20	11.21	11.01	11.39	17,629,930	196,855,873	11.166	11.20	11.20	11.21	11.01	11.39	17,629,930	11.166	-0.18%
2025-10-14	0	11.22	11.21	11.22	11.20	12.55	33,369,000	390,461,624	11.701	11.22	11.21	11.22	11.20	12.55	33,369,000	11.701	-9.95%
2025-10-13	0	12.46	12.45	12.46	11.94	12.46	18,302,933	223,591,519	12.216	12.46	12.45	12.46	11.94	12.46	18,302,933	12.216	-1.11%
2025-10-10	0	12.60	12.59	12.60	12.40	12.86	16,215,182	204,411,096	12.606	12.60	12.59	12.60	12.40	12.86	16,215,182	12.606	-2.02%
2025-10-09	0	12.86	12.86	12.88	12.31	13.20	26,860,077	345,432,379	12.860	12.86	12.86	12.88	12.31	13.20	26,860,077	12.860	1.26%
2025-10-08	0	12.70	12.70	12.71	12.28	12.77	4,686,905	59,049,788	12.599	12.70	12.70	12.71	12.28	12.77	4,686,905	12.599	0.87%
2025-10-06	0	12.59	12.56	12.59	12.19	12.63	5,834,000	72,871,360	12.491	12.59	12.56	12.59	12.19	12.63	5,834,000	12.491	3.11%
2025-10-03	0	12.21	12.20	12.21	12.10	12.24	1,789,077	21,783,922	12.176	12.21	12.20	12.21	12.10	12.24	1,789,077	12.176	0.08%
2025-10-02	0	12.20	12.20	12.21	12.06	12.28	4,191,186	51,028,302	12.175	12.20	12.20	12.21	12.06	12.28	4,191,186	12.175	0.49%
2025-09-30	0	12.14	12.13	12.14	11.92	12.18	7,336,000	88,566,530	12.073	12.14	12.13	12.14	11.92	12.18	7,336,000	12.073	1.00%
2025-09-29	0	12.02	12.01	12.02	11.51	12.07	10,268,200	121,966,384	11.878	12.02	12.01	12.02	11.51	12.07	10,268,200	11.878	4.43%
2025-09-26	0	11.51	11.50	11.51	11.32	11.62	8,593,000	98,729,879	11.490	11.51	11.50	11.51	11.32	11.62	8,593,000	11.490	-0.26%
2025-09-25	0	11.54	11.53	11.54	11.45	11.80	8,046,008	93,192,720	11.583	11.54	11.53	11.54	11.45	11.80	8,046,008	11.582	-1.11%
2025-09-24	0	11.67	11.65	11.67	11.25	11.79	12,845,000	149,003,874	11.600	11.67	11.65	11.67	11.25	11.79	12,845,000	11.600	2.37%
2025-09-23	0	11.40	11.39	11.40	11.22	11.92	19,041,424	217,150,971	11.404	11.40	11.39	11.40	11.22	11.92	19,041,424	11.404	-3.96%
2025-09-22	0	11.87	11.86	11.87	11.76	12.00	7,020,000	83,161,715	11.846	11.87	11.86	11.87	11.76	12.00	7,020,000	11.846	-1.08%
2025-09-19	0	12.00	11.99	12.00	11.87	12.22	17,694,000	213,085,661	12.043	12.00	11.99	12.00	11.87	12.22	17,694,000	12.043	0.08%
2025-09-18	0	11.99	11.99	12.00	11.74	12.16	10,924,000	130,302,320	11.928	11.99	11.99	12.00	11.74	12.16	10,924,000	11.928	-0.66%
2025-09-17	0	12.07	12.06	12.07	11.67	12.08	14,741,484	175,530,833	11.907	12.07	12.06	12.07	11.67	12.08	14,741,484	11.907	2.12%
2025-09-16	0	11.82	11.81	11.82	11.68	12.21	19,449,000	229,645,220	11.808	11.82	11.81	11.82	11.68	12.21	19,449,000	11.808	-1.50%
2025-09-15	0	12.00	11.99	12.00	11.92	12.48	16,666,865	201,657,772	12.099	12.00	11.99	12.00	11.92	12.48	16,666,865	12.099	-3.61%
2025-09-12	0	12.45	12.41	12.45	12.10	12.72	20,436,943	253,165,387	12.388	12.45	12.41	12.45	12.10	12.72	20,436,943	12.388	0.00%
2025-09-11	0	12.45	12.44	12.45	12.21	12.65	10,060,325	125,651,129	12.490	12.45	12.44	12.45	12.21	12.65	10,060,325	12.490	1.22%
2025-09-10	0	12.30	12.29	12.30	12.24	12.58	11,115,000	137,209,176	12.345	12.30	12.29	12.30	12.24	12.58	11,115,000	12.345	-1.99%
2025-09-09	0	12.55	12.54	12.55	12.34	12.83	11,999,000	150,486,436	12.542	12.55	12.54	12.55	12.34	12.83	11,999,000	12.542	-1.41%
2025-09-08	0	12.73	12.72	12.73	12.50	12.91	10,770,000	136,522,818	12.676	12.73	12.72	12.73	12.50	12.91	10,770,000	12.676	0.87%
2025-09-05	0	12.62	12.62	12.63	12.08	12.66	14,438,588	179,588,594	12.438	12.62	12.62	12.63	12.08	12.66	14,438,588	12.438	5.25%
2025-09-04	0	11.99	11.97	11.99	11.80	12.45	19,286,667	231,841,169	12.021	11.99	11.97	11.99	11.80	12.45	19,286,667	12.021	-3.69%
2025-09-03	0	12.45	12.42	12.45	12.27	12.64	10,784,618	133,960,101	12.421	12.45	12.42	12.45	12.27	12.64	10,784,618	12.421	-0.88%
2025-09-02	0	12.56	12.52	12.56	12.44	13.15	11,400,341	143,962,780	12.628	12.56	12.52	12.56	12.44	13.15	11,400,341	12.628	-3.16%
2025-09-01	0	12.97	12.97	12.99	12.86	13.30	15,662,452	204,424,418	13.052	12.97	12.97	12.99	12.86	13.30	15,662,452	13.052	-0.23%
2025-08-29	0	13.00	13.00	13.01	12.68	13.49	24,943,000	328,186,461	13.158	13.00	13.00	13.01	12.68	13.49	24,943,000	13.157	2.12%
2025-08-28	0	12.73	12.72	12.73	12.51	13.09	19,456,000	247,645,525	12.729	12.73	12.72	12.73	12.51	13.09	19,456,000	12.728	-2.08%
2025-08-27	0	13.00	13.00	13.01	12.96	13.58	19,964,000	264,357,360	13.242	13.00	13.00	13.01	12.96	13.58	19,964,000	13.242	-3.13%
2025-08-26	0	13.42	13.41	13.42	13.07	13.60	17,736,362	237,051,085	13.365	13.42	13.41	13.42	13.07	13.60	17,736,362	13.365	1.98%
2025-08-25	0	13.16	13.15	13.16	12.76	13.46	21,991,661	289,666,023	13.172	13.16	13.15	13.16	12.76	13.46	21,991,661	13.172	3.13%
2025-08-22	0	12.76	12.75	12.76	12.47	12.87	14,285,475	181,292,674	12.691	12.76	12.75	12.76	12.47	12.87	14,285,475	12.691	1.27%
2025-08-21	0	12.60	12.59	12.60	12.44	12.72	8,008,533	100,488,319	12.548	12.60	12.59	12.60	12.44	12.72	8,008,533	12.548	0.40%
2025-08-20	0	12.55	12.55	12.57	12.44	13.12	13,775,000	175,575,801	12.746	12.55	12.55	12.57	12.44	13.12	13,775,000	12.746	-0.32%
2025-08-19	0	12.59	12.59	12.60	12.49	13.02	22,398,000	284,871,333	12.719	12.59	12.59	12.60	12.49	13.02	22,398,000	12.719	-3.30%
2025-08-18	0	13.02	13.00	13.02	12.14	13.05	29,329,700	376,340,255	12.831	13.02	13.00	13.02	12.14	13.05	29,329,700	12.831	7.25%
2025-08-15	0	12.14	12.12	12.14	11.85	12.23	10,611,000	128,275,249	12.089	12.14	12.12	12.14	11.85	12.23	10,611,000	12.089	1.68%
2025-08-14	0	11.94	11.93	11.94	11.73	11.96	6,892,366	81,738,954	11.859	11.94	11.93	11.94	11.73	11.96	6,892,366	11.859	0.84%
2025-08-13	0	11.84	11.81	11.84	11.76	12.05	13,960,683	166,124,654	11.900	11.84	11.81	11.84	11.76	12.05	13,960,683	11.899	0.17%
2025-08-12	0	11.82	11.81	11.82	11.40	11.83	17,720,296	206,708,059	11.665	11.82	11.81	11.82	11.40	11.83	17,720,296	11.665	3.68%
2025-08-11	0	11.40	11.38	11.40	11.26	11.59	9,033,091	103,243,013	11.429	11.40	11.38	11.40	11.26	11.59	9,033,091	11.429	-0.35%
2025-08-08	0	11.44	11.43	11.44	11.13	11.55	17,075,280	194,918,160	11.415	11.44	11.43	11.44	11.13	11.55	17,075,280	11.415	1.51%
2025-08-07	0	11.27	11.27	11.28	10.98	11.30	16,379,906	183,257,419	11.188	11.27	11.27	11.28	10.98	11.30	16,379,906	11.188	1.81%
2025-08-06	0	11.07	11.05	11.07	10.73	11.07	15,355,770	168,147,968	10.950	11.07	11.05	11.07	10.73	11.07	15,355,770	10.950	2.88%
2025-08-05	0	10.76	10.72	10.76	10.67	11.10	9,951,088	107,461,208	10.799	10.76	10.72	10.76	10.67	11.10	9,951,088	10.799	-1.10%
2025-08-04	0	10.88	10.86	10.88	10.61	10.95	15,498,000	167,515,884	10.809	10.88	10.86	10.88	10.61	10.95	15,498,000	10.809	3.23%
2025-08-01	0	10.54	10.54	10.56	10.32	10.82	8,831,362	93,631,340	10.602	10.54	10.54	10.56	10.32	10.82	8,831,362	10.602	1.15%
2025-07-31	0	10.42	10.40	10.42	10.32	10.68	10,823,000	113,560,859	10.493	10.42	10.40	10.42	10.32	10.68	10,823,000	10.493	0.19%
2025-07-30	0	10.40	10.40	10.42	10.30	10.62	12,402,600	129,637,666	10.453	10.40	10.40	10.42	10.30	10.62	12,402,600	10.452	-1.52%
2025-07-29	0	10.56	10.54	10.56	10.36	10.66	13,597,000	142,514,845	10.481	10.56	10.54	10.56	10.36	10.66	13,597,000	10.481	-0.94%
2025-07-28	0	10.66	10.64	10.66	10.54	10.84	12,539,553	133,464,374	10.644	10.66	10.64	10.66	10.54	10.84	12,539,553	10.643	-1.66%
2025-07-25	0	10.84	10.82	10.84	10.62	11.26	20,333,000	219,470,427	10.794	10.84	10.82	10.84	10.62	11.26	20,333,000	10.794	-3.56%
2025-07-24	0	11.24	11.22	11.24	10.76	11.30	20,566,079	228,089,104	11.091	11.24	11.22	11.24	10.76	11.30	20,566,079	11.091	2.55%
2025-07-23	0	10.96	10.96	10.98	10.70	10.98	16,802,000	182,807,410	10.880	10.96	10.96	10.98	10.70	10.98	16,802,000	10.880	1.86%
2025-07-22	0	10.76	10.72	10.76	10.26	10.76	12,423,057	131,099,288	10.553	10.76	10.72	10.76	10.26	10.76	12,423,057	10.553	4.06%
2025-07-21	0	10.34	10.34	10.36	9.880	10.40	13,582,001	138,946,890	10.230	10.34	10.34	10.36	9.880	10.40	13,582,001	10.230	0.39%
2025-07-18	0	10.30	10.30	10.32	10.20	10.70	13,333,000	137,830,180	10.338	10.30	10.30	10.32	10.20	10.70	13,333,000	10.338	-1.90%
2025-07-17	0	10.50	10.46	10.50	10.36	10.58	7,338,060	77,017,805	10.496	10.50	10.46	10.50	10.36	10.58	7,338,060	10.496	0.19%
2025-07-16	0	10.48	10.44	10.48	10.34	10.58	9,800,304	102,413,233	10.450	10.48	10.44	10.48	10.34	10.58	9,800,304	10.450	-0.38%
2025-07-15	0	10.52	10.48	10.52	10.26	10.60	12,730,784	133,613,952	10.495	10.52	10.48	10.52	10.26	10.60	12,730,784	10.495	1.15%
2025-07-14	0	10.40	10.38	10.40	10.02	10.74	36,686,468	383,907,020	10.465	10.40	10.38	10.40	10.02	10.74	36,686,468	10.465	5.26%
2025-07-11	0	9.880	9.870	9.880	9.690	10.34	40,452,012	401,687,662	9.9300	9.880	9.870	9.880	9.690	10.34	40,452,012	9.9300	-2.18%
2025-07-10	0	10.10	10.08	10.10	10.00	10.22	7,250,026	73,375,292	10.121	10.10	10.08	10.10	10.00	10.22	7,250,026	10.121	-0.20%
2025-07-09	0	10.12	10.10	10.12	9.980	10.58	28,134,000	285,707,272	10.155	10.12	10.10	10.12	9.980	10.58	28,134,000	10.155	-3.07%
2025-07-08	0	10.44	10.42	10.44	10.10	10.52	14,360,835	148,189,083	10.319	10.44	10.42	10.44	10.10	10.52	14,360,835	10.319	2.35%
2025-07-07	0	10.20	10.20	10.22	10.10	10.36	8,879,963	90,866,314	10.233	10.20	10.20	10.22	10.10	10.36	8,879,963	10.233	0.39%
2025-07-04	0	10.16	10.14	10.16	10.10	10.46	14,912,390	152,275,575	10.211	10.16	10.14	10.16	10.10	10.46	14,912,390	10.211	-1.55%
2025-07-03	0	10.32	10.30	10.32	10.14	10.92	27,660,773	286,114,404	10.344	10.32	10.30	10.32	10.14	10.92	27,660,773	10.344	-4.97%
2025-07-02	0	10.86	10.84	10.86	10.24	10.92	19,081,000	204,132,347	10.698	10.86	10.84	10.86	10.24	10.92	19,081,000	10.698	3.63%
2025-06-30	0	10.48	10.48	10.50	10.22	10.66	25,394,000	265,952,530	10.473	10.48	10.48	10.50	10.22	10.66	25,394,000	10.473	2.95%
2025-06-27	0	10.18	10.16	10.18	10.00	10.36	19,254,528	195,303,501	10.143	10.18	10.16	10.18	10.00	10.36	19,254,528	10.143	2.21%
2025-06-26	0	9.960	9.960	9.970	9.640	9.970	18,026,000	176,839,915	9.8103	9.960	9.960	9.970	9.640	9.970	18,026,000	9.8103	3.64%
2025-06-25	0	9.610	9.610	9.620	9.550	9.980	19,045,070	184,054,709	9.6642	9.610	9.610	9.620	9.550	9.980	19,045,070	9.6642	0.00%
2025-06-24	0	9.610	9.610	9.620	9.470	9.740	19,457,489	186,939,695	9.6076	9.610	9.610	9.620	9.470	9.740	19,457,489	9.6076	1.16%
2025-06-23	0	9.500	9.490	9.500	9.400	9.750	11,841,641	112,424,707	9.4940	9.500	9.490	9.500	9.400	9.750	11,841,641	9.4940	-2.16%
2025-06-20	0	9.710	9.710	9.720	9.650	10.06	13,493,800	132,026,062	9.7842	9.710	9.710	9.720	9.650	10.06	13,493,800	9.7842	-1.32%
2025-06-19	0	9.840	9.790	9.840	9.670	10.20	14,281,000	140,528,460	9.8402	9.840	9.790	9.840	9.670	10.20	14,281,000	9.8402	-1.50%
2025-06-18	0	9.990	9.970	9.990	9.900	10.14	9,525,000	95,080,050	9.9822	9.990	9.970	9.990	9.900	10.14	9,525,000	9.9822	-0.10%
2025-06-17	0	10.00	9.970	10.00	9.880	10.16	14,980,317	149,500,396	9.9798	10.00	9.970	10.00	9.880	10.16	14,980,317	9.9798	0.00%
2025-06-16	0	10.00	9.990	10.00	9.770	10.40	18,756,200	189,478,316	10.102	10.00	9.990	10.00	9.770	10.40	18,756,200	10.102	1.21%
2025-06-13	0	9.880	9.870	9.880	9.570	9.950	18,365,900	179,549,130	9.7762	9.880	9.870	9.880	9.570	9.950	18,365,900	9.7762	3.13%
2025-06-12	0	9.580	9.570	9.580	9.500	9.650	8,420,000	80,674,296	9.5813	9.580	9.570	9.580	9.500	9.650	8,420,000	9.5813	0.00%
2025-06-11	0	9.580	9.570	9.590	9.230	9.690	16,643,000	159,009,960	9.5542	9.580	9.570	9.590	9.230	9.690	16,643,000	9.5542	3.12%
2025-06-10	0	9.290	9.280	9.290	9.190	9.420	10,571,000	98,419,710	9.3104	9.290	9.280	9.290	9.190	9.420	10,571,000	9.3104	1.09%
2025-06-09	0	9.290	9.280	9.290	9.230	9.530	12,717,000	118,688,730	9.3331	9.190	9.180	9.190	9.131	9.427	12,855,379	9.2326	0.22%
2025-06-06	0	9.270	9.260	9.270	9.100	9.590	16,693,641	155,459,327	9.3125	9.170	9.160	9.170	9.002	9.487	16,875,291	9.2122	2.21%
2025-06-05	0	9.070	9.060	9.070	9.010	9.300	7,703,030	70,141,903	9.1058	8.972	8.962	8.972	8.913	9.200	7,786,850	9.0077	-1.95%
2025-06-04	0	9.250	9.220	9.250	9.010	9.260	5,433,000	49,943,612	9.1926	9.150	9.121	9.150	8.913	9.160	5,492,119	9.0937	1.76%
2025-06-03	0	9.090	9.070	9.090	8.990	9.180	6,884,134	62,593,688	9.0925	8.992	8.972	8.992	8.893	9.081	6,959,043	8.9946	1.34%
2025-06-02	0	8.970	8.970	8.980	8.780	9.160	3,344,000	29,661,392	8.8700	8.873	8.873	8.883	8.685	9.061	3,380,387	8.7746	-2.29%
2025-05-30	0	9.180	9.160	9.180	9.030	9.330	6,918,000	63,597,157	9.1930	9.081	9.061	9.081	8.933	9.230	6,993,277	9.0940	-0.76%
2025-05-29	0	9.250	9.230	9.250	8.900	9.260	9,642,000	88,277,105	9.1555	9.150	9.131	9.150	8.804	9.160	9,746,918	9.0569	3.70%
2025-05-28	0	8.920	8.880	8.920	8.880	9.100	5,331,000	47,737,890	8.9548	8.824	8.784	8.824	8.784	9.002	5,389,009	8.8584	-0.89%
2025-05-27	0	9.000	8.990	9.010	8.860	9.100	7,958,000	71,585,999	8.9955	8.903	8.893	8.913	8.765	9.002	8,044,594	8.8986	1.58%
2025-05-26	0	8.860	8.860	8.870	8.840	9.170	8,460,000	76,267,264	9.0150	8.765	8.765	8.775	8.745	9.071	8,552,057	8.9180	-1.23%
2025-05-23	0	8.970	8.950	8.970	8.900	9.050	3,655,000	32,798,330	8.9736	8.873	8.854	8.873	8.804	8.953	3,694,771	8.8770	0.00%
2025-05-22	0	8.970	8.940	8.970	8.780	9.040	6,013,000	53,496,345	8.8968	8.873	8.844	8.873	8.685	8.943	6,078,430	8.8010	0.00%
2025-05-21	0	8.970	8.960	8.970	8.800	8.980	7,961,000	71,088,560	8.9296	8.873	8.864	8.873	8.705	8.883	8,047,627	8.8335	1.59%
2025-05-20	0	8.830	8.800	8.830	8.760	8.940	11,460,030	101,238,113	8.8340	8.735	8.705	8.735	8.666	8.844	11,584,731	8.7389	-1.12%
2025-05-19	0	8.930	8.880	8.930	8.720	9.190	16,353,000	145,471,565	8.8957	8.834	8.784	8.834	8.626	9.091	16,530,943	8.8000	-2.40%
2025-05-16	0	9.150	9.120	9.160	9.040	9.300	5,432,030	50,044,107	9.2128	9.052	9.022	9.061	8.943	9.200	5,491,138	9.1136	0.66%
2025-05-15	0	9.090	9.090	9.100	9.030	9.260	4,387,363	40,000,050	9.1171	8.992	8.992	9.002	8.933	9.160	4,435,104	9.0190	-0.98%
2025-05-14	0	9.180	9.180	9.190	9.060	9.280	6,609,000	60,823,720	9.2032	9.081	9.081	9.091	8.962	9.180	6,680,915	9.1041	0.66%
2025-05-13	0	9.120	9.110	9.120	9.050	9.310	5,013,000	45,631,470	9.1026	9.022	9.012	9.022	8.953	9.210	5,067,548	9.0046	-1.41%
2025-05-12	0	9.250	9.240	9.250	9.030	9.390	9,406,000	86,134,453	9.1574	9.150	9.141	9.150	8.933	9.289	9,508,350	9.0588	0.33%
2025-05-09	0	9.220	9.160	9.220	9.100	9.410	9,843,107	90,384,038	9.1825	9.121	9.061	9.121	9.002	9.309	9,950,214	9.0836	-1.07%
2025-05-08	0	9.320	9.320	9.330	9.260	9.620	10,140,000	95,220,775	9.3906	9.220	9.220	9.230	9.160	9.516	10,250,337	9.2895	-2.61%
2025-05-07	0	9.570	9.550	9.570	9.460	9.900	11,834,000	113,137,330	9.5604	9.467	9.447	9.467	9.358	9.793	11,962,770	9.4575	-1.64%
2025-05-06	0	9.730	9.730	9.740	9.190	9.970	23,879,350	231,127,770	9.6790	9.625	9.625	9.635	9.091	9.863	24,139,191	9.5748	6.11%
2025-05-02	0	9.170	9.150	9.170	9.020	9.240	902,000	8,267,080	9.1653	9.071	9.052	9.071	8.923	9.141	911,815	9.0666	0.00%
2025-04-30	0	9.170	9.160	9.170	8.980	9.250	6,107,000	56,178,430	9.1990	9.071	9.061	9.071	8.883	9.150	6,173,453	9.1000	0.99%
2025-04-29	0	9.080	9.070	9.080	8.900	9.210	5,743,125	51,984,928	9.0517	8.982	8.972	8.982	8.804	9.111	5,805,618	8.9542	1.00%
2025-04-28	0	8.990	8.970	8.990	8.900	9.250	6,789,000	61,375,810	9.0405	8.893	8.873	8.893	8.804	9.150	6,862,874	8.9432	0.11%
2025-04-25	0	8.980	8.960	8.980	8.720	9.010	7,698,265	68,365,134	8.8806	8.883	8.864	8.883	8.626	8.913	7,782,033	8.7850	2.86%
2025-04-24	0	8.730	8.730	8.740	8.620	8.950	6,971,000	60,894,855	8.7355	8.636	8.636	8.646	8.527	8.854	7,046,854	8.6414	-0.11%
2025-04-23	0	8.740	8.720	8.740	8.620	9.040	13,203,342	116,448,530	8.8196	8.646	8.626	8.646	8.527	8.943	13,347,013	8.7247	-1.58%
2025-04-22	0	8.880	8.850	8.880	8.410	8.960	9,112,656	80,170,533	8.7977	8.784	8.755	8.784	8.319	8.864	9,211,814	8.7030	3.38%
2025-04-17	0	8.590	8.560	8.590	8.190	8.610	8,260,667	70,480,834	8.5321	8.498	8.468	8.498	8.102	8.517	8,350,555	8.4403	3.62%
2025-04-16	0	8.290	8.290	8.300	8.180	8.650	5,377,762	44,711,671	8.3142	8.201	8.201	8.211	8.092	8.557	5,436,280	8.2247	-4.16%
2025-04-15	0	8.650	8.620	8.650	8.500	8.670	4,272,000	36,812,024	8.6170	8.557	8.527	8.557	8.409	8.577	4,318,485	8.5243	0.70%
2025-04-14	0	8.590	8.570	8.590	8.330	8.670	7,688,000	65,478,010	8.5169	8.498	8.478	8.498	8.240	8.577	7,771,656	8.4252	4.63%
2025-04-11	0	8.210	8.210	8.220	8.010	8.260	7,044,000	57,477,709	8.1598	8.122	8.122	8.132	7.924	8.171	7,120,649	8.0720	1.23%
2025-04-10	0	8.110	8.090	8.110	8.060	8.600	14,478,000	119,235,833	8.2357	8.023	8.003	8.023	7.973	8.507	14,635,541	8.1470	-0.98%
2025-04-09	0	8.190	8.180	8.190	7.730	8.240	14,936,800	120,120,295	8.0419	8.102	8.092	8.102	7.647	8.151	15,099,333	7.9553	1.99%
2025-04-08	0	8.030	8.020	8.040	7.770	8.120	17,315,615	137,641,858	7.9490	7.944	7.934	7.953	7.686	8.033	17,504,033	7.8634	4.29%
2025-04-07	0	7.700	7.680	7.700	7.670	8.190	28,420,000	225,588,240	7.9377	7.617	7.597	7.617	7.587	8.102	28,729,249	7.8522	-13.97%
2025-04-03	0	8.950	8.910	8.950	8.740	9.370	21,755,106	195,153,455	8.9705	8.854	8.814	8.854	8.646	9.269	21,991,832	8.8739	-6.28%
2025-04-02	0	9.550	9.500	9.550	9.200	9.690	13,245,756	125,815,172	9.4985	9.447	9.398	9.447	9.101	9.586	13,389,888	9.3963	3.80%
2025-04-01	0	9.200	9.160	9.200	9.030	9.530	11,577,000	108,187,934	9.3451	9.101	9.061	9.101	8.933	9.427	11,702,974	9.2445	0.99%
2025-03-31	0	9.110	9.110	9.120	8.890	9.220	10,944,769	99,105,164	9.0550	9.012	9.012	9.022	8.794	9.121	11,063,863	8.9576	-0.11%
2025-03-28	0	9.120	9.110	9.120	8.720	9.420	32,677,670	296,118,095	9.0618	9.022	9.012	9.022	8.626	9.319	33,033,249	8.9642	-5.59%
2025-03-27	0	9.660	9.610	9.660	9.180	9.750	22,074,389	211,160,943	9.5659	9.556	9.507	9.556	9.081	9.645	22,314,589	9.4629	4.66%
2025-03-26	0	9.230	9.220	9.250	9.100	9.360	9,419,000	87,104,260	9.2477	9.131	9.121	9.150	9.002	9.259	9,521,492	9.1482	0.54%
2025-03-25	0	9.180	9.180	9.210	8.880	9.450	28,094,000	255,552,205	9.0963	9.081	9.081	9.111	8.784	9.348	28,399,702	8.9984	-2.34%
2025-03-24	0	9.400	9.400	9.420	9.150	9.490	13,126,000	122,801,256	9.3556	9.299	9.299	9.319	9.052	9.388	13,268,829	9.2549	2.06%
2025-03-21	0	9.210	9.200	9.210	9.180	9.630	17,391,046	161,886,748	9.3086	9.111	9.101	9.111	9.081	9.526	17,580,285	9.2084	-4.46%
2025-03-20	0	9.640	9.630	9.640	9.580	9.920	20,381,500	198,524,015	9.7404	9.536	9.526	9.536	9.477	9.813	20,603,279	9.6356	-0.62%
2025-03-19	0	9.700	9.690	9.700	9.350	9.760	23,613,760	227,297,416	9.6256	9.596	9.586	9.596	9.249	9.655	23,870,711	9.5220	4.86%
2025-03-18	0	9.250	9.250	9.260	9.100	9.400	15,088,305	139,652,913	9.2557	9.150	9.150	9.160	9.002	9.299	15,252,487	9.1561	1.20%
2025-03-17	0	9.140	9.120	9.140	9.100	9.400	14,563,000	134,140,475	9.2110	9.042	9.022	9.042	9.002	9.299	14,721,466	9.1119	-1.40%
2025-03-14	0	9.270	9.270	9.300	9.140	9.500	16,938,712	157,040,577	9.2711	9.170	9.170	9.200	9.042	9.398	17,123,029	9.1713	-1.59%
2025-03-13	0	9.420	9.390	9.420	9.200	9.660	11,645,800	109,516,272	9.4039	9.319	9.289	9.319	9.101	9.556	11,772,523	9.3027	-1.46%
2025-03-12	0	9.560	9.550	9.560	9.440	10.14	36,723,202	359,525,767	9.7902	9.457	9.447	9.457	9.338	10.03	37,122,802	9.6848	3.02%
2025-03-11	0	9.280	9.280	9.300	9.110	9.330	10,323,862	95,152,435	9.2167	9.180	9.180	9.200	9.012	9.230	10,436,200	9.1175	-1.28%
2025-03-10	0	9.400	9.380	9.400	9.230	9.650	14,857,009	140,241,790	9.4394	9.299	9.279	9.299	9.131	9.546	15,018,674	9.3378	1.51%
2025-03-07	0	9.260	9.260	9.270	8.910	9.470	20,119,117	187,321,147	9.3106	9.160	9.160	9.170	8.814	9.368	20,338,041	9.2104	3.35%
2025-03-06	0	8.960	8.950	8.960	8.830	9.250	14,072,863	125,916,937	8.9475	8.864	8.854	8.864	8.735	9.150	14,225,995	8.8512	-0.22%
2025-03-05	0	8.980	8.960	8.980	8.550	8.990	11,468,000	100,703,047	8.7812	8.883	8.864	8.883	8.458	8.893	11,592,788	8.6867	4.18%
2025-03-04	0	8.620	8.620	8.640	8.520	8.760	5,592,590	48,206,361	8.6197	8.527	8.527	8.547	8.428	8.666	5,653,445	8.5269	-1.37%
2025-03-03	0	8.740	8.710	8.740	8.490	9.110	20,459,019	181,160,533	8.8548	8.646	8.616	8.646	8.399	9.012	20,681,642	8.7595	3.19%
2025-02-28	0	8.470	8.470	8.490	8.410	8.900	13,352,645	115,025,218	8.6144	8.379	8.379	8.399	8.319	8.804	13,497,940	8.5217	-2.31%
2025-02-27	0	8.670	8.660	8.670	8.440	8.840	12,147,108	104,706,106	8.6198	8.577	8.567	8.577	8.349	8.745	12,279,285	8.5271	-0.69%
2025-02-26	0	8.730	8.730	8.740	8.190	8.860	33,353,195	287,525,340	8.6206	8.636	8.636	8.646	8.102	8.765	33,716,124	8.5278	8.18%
2025-02-25	0	8.070	8.020	8.070	7.980	8.270	15,515,993	125,538,769	8.0909	7.983	7.934	7.983	7.894	8.181	15,684,829	8.0038	-0.62%
2025-02-24	0	8.120	8.100	8.120	7.960	8.280	11,610,555	93,997,762	8.0959	8.033	8.013	8.033	7.874	8.191	11,736,894	8.0087	0.62%
2025-02-21	0	8.070	8.050	8.070	8.000	8.320	8,441,122	68,090,501	8.0665	7.983	7.963	7.983	7.914	8.230	8,532,973	7.9797	-1.94%
2025-02-20	0	8.230	8.220	8.250	7.850	8.470	17,712,711	145,771,841	8.2298	8.141	8.132	8.161	7.766	8.379	17,905,450	8.1412	3.52%
2025-02-19	0	7.950	7.920	7.950	7.810	8.110	11,570,131	91,434,548	7.9026	7.864	7.835	7.864	7.726	8.023	11,696,030	7.8176	-1.24%
2025-02-18	0	8.050	8.040	8.050	7.880	8.120	9,054,000	72,599,080	8.0185	7.963	7.953	7.963	7.795	8.033	9,152,520	7.9321	2.16%
2025-02-17	0	7.880	7.870	7.890	7.770	8.280	17,177,000	135,505,899	7.8888	7.795	7.785	7.805	7.686	8.191	17,363,910	7.8039	-3.31%
2025-02-14	0	8.150	8.140	8.150	8.050	8.320	12,313,000	100,455,401	8.1585	8.062	8.052	8.062	7.963	8.230	12,446,983	8.0707	1.24%
2025-02-13	0	8.050	8.040	8.050	8.020	8.720	16,460,000	136,808,214	8.3116	7.963	7.953	7.963	7.934	8.626	16,639,108	8.2221	-5.63%
2025-02-12	0	8.530	8.520	8.530	8.400	8.640	12,278,205	104,433,150	8.5056	8.438	8.428	8.438	8.310	8.547	12,411,809	8.4140	1.55%
2025-02-11	0	8.400	8.390	8.400	8.160	8.690	13,987,500	117,840,127	8.4247	8.310	8.300	8.310	8.072	8.596	14,139,703	8.3340	1.20%
2025-02-10	0	8.300	8.280	8.300	7.800	8.310	12,132,818	97,558,347	8.0409	8.211	8.191	8.211	7.716	8.221	12,264,840	7.9543	5.33%
2025-02-07	0	7.880	7.870	7.880	7.720	8.100	17,443,664	137,223,050	7.8666	7.795	7.785	7.795	7.637	8.013	17,633,475	7.7820	-2.72%
2025-02-06	0	8.100	8.090	8.100	7.940	8.200	8,500,801	68,600,937	8.0699	8.013	8.003	8.013	7.855	8.112	8,593,302	7.9831	2.02%
2025-02-05	0	7.940	7.940	7.950	7.880	8.190	8,203,588	65,331,056	7.9637	7.855	7.855	7.864	7.795	8.102	8,292,854	7.8780	-1.61%
2025-02-04	0	8.070	8.060	8.070	8.020	8.280	4,807,000	38,828,390	8.0775	7.983	7.973	7.983	7.934	8.191	4,859,307	7.9905	-1.10%
2025-02-03	0	8.160	8.140	8.160	8.000	8.280	2,288,200	18,482,387	8.0773	8.072	8.052	8.072	7.914	8.191	2,313,099	7.9903	-1.45%
2025-01-28	0	8.280	8.270	8.280	8.200	8.330	1,524,100	12,600,717	8.2676	8.191	8.181	8.191	8.112	8.240	1,540,684	8.1786	0.98%
2025-01-27	0	8.200	8.180	8.200	8.070	8.300	3,377,000	27,730,905	8.2117	8.112	8.092	8.112	7.983	8.211	3,413,746	8.1233	1.23%
2025-01-24	0	8.100	8.090	8.100	7.790	8.150	10,711,858	85,407,528	7.9732	8.013	8.003	8.013	7.706	8.062	10,828,418	7.8874	2.79%
2025-01-23	0	7.880	7.880	7.890	7.810	8.400	19,060,000	151,874,580	7.9682	7.795	7.795	7.805	7.726	8.310	19,267,399	7.8825	-4.72%
2025-01-22	0	8.270	8.260	8.270	8.060	8.340	7,535,466	61,310,811	8.1363	8.181	8.171	8.181	7.973	8.250	7,617,462	8.0487	0.85%
2025-01-21	0	8.200	8.190	8.200	8.100	8.490	9,505,000	78,246,970	8.2322	8.112	8.102	8.112	8.013	8.399	9,608,428	8.1436	-2.15%
2025-01-20	0	8.380	8.370	8.380	8.380	8.550	6,712,000	56,762,990	8.4569	8.290	8.280	8.290	8.290	8.458	6,785,036	8.3659	0.84%
2025-01-17	0	8.310	8.300	8.310	8.190	8.430	8,798,000	72,954,120	8.2921	8.221	8.211	8.221	8.102	8.339	8,893,734	8.2029	-0.12%
2025-01-16	0	8.320	8.310	8.320	8.260	8.570	7,508,000	63,017,160	8.3933	8.230	8.221	8.230	8.171	8.478	7,589,697	8.3030	-0.24%
2025-01-15	0	8.340	8.330	8.340	8.230	8.450	9,916,000	82,838,960	8.3541	8.250	8.240	8.250	8.141	8.359	10,023,900	8.2641	0.00%
2025-01-14	0	8.340	8.330	8.340	8.030	8.390	10,653,062	88,106,936	8.2706	8.250	8.240	8.250	7.944	8.300	10,768,982	8.1815	4.25%
2025-01-13	0	8.000	7.980	8.000	7.960	8.130	9,800,000	78,612,530	8.0217	7.914	7.894	7.914	7.874	8.042	9,906,638	7.9353	-0.74%
2025-01-10	0	8.060	8.050	8.090	8.020	8.480	14,370,000	117,351,050	8.1664	7.973	7.963	8.003	7.934	8.389	14,526,366	8.0785	-3.01%
2025-01-09	0	8.310	8.280	8.310	8.020	8.560	24,829,494	207,763,967	8.3676	8.221	8.191	8.221	7.934	8.468	25,099,673	8.2776	2.97%
2025-01-08	0	8.070	8.060	8.070	7.990	8.170	19,918,122	161,082,860	8.0873	7.983	7.973	7.983	7.904	8.082	20,134,859	8.0002	-0.49%
2025-01-07	0	8.110	8.100	8.110	7.980	8.370	22,209,000	180,354,630	8.1208	8.023	8.013	8.023	7.894	8.280	22,450,665	8.0334	-0.98%
2025-01-06	0	8.190	8.190	8.200	7.790	8.380	25,213,142	206,136,725	8.1758	8.102	8.102	8.112	7.706	8.290	25,487,496	8.0878	5.81%
2025-01-03	0	7.740	7.720	7.740	7.600	7.970	11,996,000	92,813,320	7.7370	7.657	7.637	7.657	7.518	7.884	12,126,533	7.6537	-0.77%
2025-01-02	0	7.800	7.800	7.820	7.760	8.480	16,934,687	135,765,922	8.0170	7.716	7.716	7.736	7.676	8.389	17,118,960	7.9307	-3.94%
2024-12-31	0	8.120	8.120	8.140	7.950	8.240	7,714,214	62,754,482	8.1349	8.033	8.033	8.052	7.864	8.151	7,798,155	8.0473	1.63%
2024-12-30	0	7.990	7.990	8.020	7.920	8.180	10,325,000	82,943,137	8.0332	7.904	7.904	7.934	7.835	8.092	10,437,350	7.9468	0.13%
2024-12-27	0	7.980	7.970	7.980	7.930	8.250	18,556,798	149,960,929	8.0812	7.894	7.884	7.894	7.845	8.161	18,758,722	7.9942	0.38%
2024-12-24	0	7.950	7.930	7.950	7.800	8.070	8,027,000	64,037,620	7.9778	7.864	7.845	7.864	7.716	7.983	8,114,345	7.8919	0.25%
2024-12-23	0	7.930	7.930	7.940	7.350	7.930	20,365,016	158,824,459	7.7989	7.845	7.845	7.855	7.271	7.845	20,586,616	7.7149	7.45%
2024-12-20	0	7.380	7.370	7.380	7.360	7.660	11,700,327	87,524,751	7.4805	7.301	7.291	7.301	7.281	7.578	11,827,643	7.4000	-3.15%
2024-12-19	0	7.620	7.620	7.630	7.110	7.680	15,966,800	119,705,820	7.4972	7.538	7.538	7.548	7.033	7.597	16,140,541	7.4165	3.96%
2024-12-18	0	7.330	7.310	7.330	7.150	7.410	6,911,882	50,486,490	7.3043	7.251	7.231	7.251	7.073	7.330	6,987,093	7.2257	2.23%
2024-12-17	0	7.170	7.160	7.170	6.970	7.220	9,642,038	68,359,990	7.0898	7.093	7.083	7.093	6.895	7.142	9,746,957	7.0135	1.27%
2024-12-16	0	7.080	7.080	7.110	7.020	7.340	8,450,735	60,272,714	7.1322	7.004	7.004	7.033	6.944	7.261	8,542,691	7.0555	-3.28%
2024-12-13	0	7.320	7.280	7.320	7.220	7.570	9,486,000	69,783,040	7.3564	7.241	7.202	7.241	7.142	7.489	9,589,221	7.2772	-3.43%
2024-12-12	0	7.580	7.580	7.590	7.300	7.690	13,855,169	104,220,526	7.5221	7.498	7.498	7.508	7.221	7.607	14,005,933	7.4412	2.02%
2024-12-11	0	7.430	7.430	7.440	7.360	7.640	7,969,000	59,777,157	7.5012	7.350	7.350	7.360	7.281	7.558	8,055,714	7.4205	0.95%
2024-12-10	0	7.360	7.360	7.370	7.350	7.640	12,688,500	94,978,640	7.4854	7.281	7.281	7.291	7.271	7.558	12,826,569	7.4048	-2.26%
2024-12-09	0	7.530	7.510	7.530	6.970	7.540	17,269,764	125,981,241	7.2949	7.449	7.429	7.449	6.895	7.459	17,457,683	7.2164	5.61%
2024-12-06	0	7.130	7.120	7.140	7.100	7.260	12,197,138	87,868,688	7.2040	7.053	7.043	7.063	7.024	7.182	12,329,860	7.1265	-0.14%
2024-12-05	0	7.140	7.140	7.150	6.930	7.200	10,024,000	70,765,714	7.0596	7.063	7.063	7.073	6.855	7.122	10,133,075	6.9836	0.99%
2024-12-04	0	7.070	7.070	7.090	7.060	7.220	6,107,000	43,534,453	7.1286	6.994	6.994	7.014	6.984	7.142	6,173,453	7.0519	-1.81%
2024-12-03	0	7.200	7.190	7.200	7.190	7.360	9,821,102	71,289,453	7.2588	7.122	7.113	7.122	7.113	7.281	9,927,969	7.1807	-1.23%
2024-12-02	0	7.290	7.280	7.290	6.920	7.370	14,958,163	108,176,181	7.2319	7.212	7.202	7.212	6.846	7.291	15,120,929	7.1541	6.27%
2024-11-29	0	6.860	6.860	6.870	6.790	7.010	8,235,000	56,917,735	6.9117	6.786	6.786	6.796	6.717	6.935	8,324,608	6.8373	0.73%
2024-11-28	0	6.810	6.810	6.820	6.780	6.910	4,559,000	31,085,820	6.8186	6.737	6.737	6.747	6.707	6.836	4,608,608	6.7452	-1.02%
2024-11-27	0	6.880	6.870	6.890	6.430	6.970	9,827,604	66,212,745	6.7374	6.806	6.796	6.816	6.361	6.895	9,934,542	6.6649	4.56%
2024-11-26	0	6.580	6.570	6.580	6.320	6.660	5,864,800	38,601,790	6.5819	6.509	6.499	6.509	6.252	6.588	5,928,617	6.5111	3.62%
2024-11-25	0	6.350	6.340	6.350	6.270	6.480	6,112,000	38,803,523	6.3487	6.282	6.272	6.282	6.203	6.410	6,178,507	6.2804	0.00%
2024-11-22	0	6.350	6.340	6.360	6.320	6.860	7,887,000	51,470,580	6.5260	6.282	6.272	6.292	6.252	6.786	7,972,822	6.4558	-6.20%
2024-11-21	0	6.770	6.760	6.770	6.660	6.890	7,469,416	50,762,487	6.7960	6.697	6.687	6.697	6.588	6.816	7,550,694	6.7229	1.35%
2024-11-20	0	6.680	6.680	6.690	6.370	6.730	8,603,000	57,228,445	6.6521	6.608	6.608	6.618	6.301	6.658	8,696,613	6.5805	3.73%
2024-11-19	0	6.440	6.430	6.440	6.350	6.530	3,874,350	24,968,157	6.4445	6.371	6.361	6.371	6.282	6.460	3,916,508	6.3751	1.42%
2024-11-18	0	6.350	6.350	6.380	6.260	6.530	4,387,000	28,047,487	6.3933	6.282	6.282	6.311	6.193	6.460	4,434,737	6.3245	-0.94%
2024-11-15	0	6.410	6.400	6.420	6.290	6.530	5,626,600	36,233,203	6.4396	6.341	6.331	6.351	6.222	6.460	5,687,825	6.3703	2.07%
2024-11-14	0	6.280	6.270	6.280	6.270	6.620	6,015,000	38,514,320	6.4030	6.212	6.203	6.212	6.203	6.549	6,080,452	6.3341	-4.85%
2024-11-13	0	6.600	6.590	6.600	6.450	6.610	4,147,588	27,126,837	6.5404	6.529	6.519	6.529	6.381	6.539	4,192,720	6.4700	0.92%
2024-11-12	0	6.540	6.540	6.550	6.500	6.870	11,327,985	75,856,452	6.6964	6.470	6.470	6.479	6.430	6.796	11,451,249	6.6243	-3.11%
2024-11-11	0	6.750	6.750	6.760	6.510	6.780	15,181,383	100,592,237	6.6260	6.677	6.677	6.687	6.440	6.707	15,346,578	6.5547	0.15%
2024-11-08	0	6.740	6.740	6.760	6.670	7.080	15,843,421	107,858,475	6.8078	6.667	6.667	6.687	6.598	7.004	16,015,819	6.7345	-2.32%
2024-11-07	0	6.900	6.900	6.910	6.750	6.960	9,074,748	62,396,039	6.8758	6.826	6.826	6.836	6.677	6.885	9,173,494	6.8018	1.47%
2024-11-06	0	6.800	6.800	6.810	6.730	6.980	13,618,492	93,582,592	6.8717	6.727	6.727	6.737	6.658	6.905	13,766,680	6.7978	-0.15%
2024-11-05	0	6.810	6.800	6.810	6.660	6.940	14,614,593	99,305,245	6.7949	6.737	6.727	6.737	6.588	6.865	14,773,620	6.7218	3.03%
2024-11-04	0	6.610	6.610	6.620	6.510	6.650	6,375,400	42,032,975	6.5930	6.539	6.539	6.549	6.440	6.578	6,444,773	6.5220	1.23%
2024-11-01	0	6.530	6.520	6.530	6.400	6.740	13,980,545	92,429,994	6.6113	6.460	6.450	6.460	6.331	6.667	14,132,673	6.5402	3.00%
2024-10-31	0	6.340	6.340	6.350	6.310	6.530	6,169,510	39,387,539	6.3842	6.272	6.272	6.282	6.242	6.460	6,236,643	6.3155	-0.94%
2024-10-30	0	6.400	6.400	6.410	6.280	6.600	10,155,723	65,531,617	6.4527	6.331	6.331	6.341	6.212	6.529	10,266,231	6.3832	0.31%
2024-10-29	0	6.380	6.370	6.380	6.300	6.690	11,582,863	74,315,348	6.4160	6.311	6.301	6.311	6.232	6.618	11,708,901	6.3469	-2.30%
2024-10-28	0	6.530	6.510	6.530	6.400	6.580	6,190,000	40,258,470	6.5038	6.460	6.440	6.460	6.331	6.509	6,257,356	6.4338	0.31%
2024-10-25	0	6.510	6.490	6.510	6.230	6.630	11,987,000	78,061,790	6.5122	6.440	6.420	6.440	6.163	6.559	12,117,435	6.4421	2.84%
2024-10-24	0	6.330	6.320	6.330	6.180	6.760	27,318,000	173,804,980	6.3623	6.262	6.252	6.262	6.113	6.687	27,615,258	6.2938	-6.50%
2024-10-23	0	6.770	6.760	6.770	6.760	6.970	11,347,788	77,861,693	6.8614	6.697	6.687	6.697	6.687	6.895	11,471,268	6.7875	-2.17%
2024-10-22	0	6.920	6.920	6.940	6.820	7.090	7,468,000	52,001,175	6.9632	6.846	6.846	6.865	6.747	7.014	7,549,262	6.8882	-1.56%
2024-10-21	0	7.030	7.020	7.030	6.760	7.200	12,878,000	90,639,214	7.0383	6.954	6.944	6.954	6.687	7.122	13,018,131	6.9625	2.03%
2024-10-18	0	6.890	6.860	6.890	6.650	7.000	6,440,466	43,950,562	6.8241	6.816	6.786	6.816	6.578	6.925	6,510,547	6.7507	3.77%
2024-10-17	0	6.640	6.610	6.640	6.560	6.980	6,653,449	45,113,851	6.7805	6.569	6.539	6.569	6.489	6.905	6,725,848	6.7075	-2.92%
2024-10-16	0	6.840	6.820	6.840	6.760	6.970	7,955,052	54,492,295	6.8500	6.766	6.747	6.766	6.687	6.895	8,041,614	6.7763	-0.44%
2024-10-15	0	6.870	6.870	6.890	6.770	7.220	8,977,000	62,600,124	6.9734	6.796	6.796	6.816	6.697	7.142	9,074,682	6.8983	-4.58%
2024-10-14	0	7.200	7.200	7.220	6.980	7.340	8,028,000	57,493,725	7.1616	7.122	7.122	7.142	6.905	7.261	8,115,356	7.0846	-1.91%
2024-10-10	0	7.340	7.340	7.350	7.040	7.650	19,499,742	143,550,533	7.3617	7.261	7.261	7.271	6.964	7.568	19,711,926	7.2824	5.46%
2024-10-09	0	6.960	6.960	6.980	6.790	7.490	25,864,352	182,885,936	7.0710	6.885	6.885	6.905	6.717	7.409	26,145,792	6.9949	-3.33%
2024-10-08	0	7.200	7.200	7.230	7.100	8.390	37,961,138	283,988,907	7.4810	7.122	7.122	7.152	7.024	8.300	38,374,208	7.4005	-11.98%
2024-10-07	0	8.180	8.180	8.190	7.910	8.200	7,209,000	57,953,651	8.0391	8.092	8.092	8.102	7.825	8.112	7,287,444	7.9525	2.51%
2024-10-04	0	7.980	7.970	7.980	7.550	8.020	8,506,500	67,086,880	7.8865	7.894	7.884	7.894	7.469	7.934	8,599,063	7.8017	4.86%
2024-10-03	0	7.610	7.610	7.630	7.450	8.300	10,730,450	82,259,249	7.6660	7.528	7.528	7.548	7.370	8.211	10,847,212	7.5834	-6.63%
2024-10-02	0	8.150	8.150	8.170	7.720	8.240	15,409,500	123,347,753	8.0047	8.062	8.062	8.082	7.637	8.151	15,577,177	7.9185	4.89%
2024-09-30	0	7.770	7.760	7.770	7.500	7.980	30,353,496	236,574,789	7.7940	7.686	7.676	7.686	7.419	7.894	30,683,784	7.7101	6.15%
2024-09-27	0	7.320	7.310	7.320	7.000	7.470	20,720,689	149,894,677	7.2341	7.241	7.231	7.241	6.925	7.390	20,946,159	7.1562	5.32%
2024-09-26	0	6.950	6.950	6.960	6.330	6.990	19,949,000	134,824,577	6.7585	6.875	6.875	6.885	6.262	6.915	20,166,073	6.6857	9.11%
2024-09-25	0	6.370	6.370	6.380	6.350	6.650	11,595,376	75,253,932	6.4900	6.301	6.301	6.311	6.282	6.578	11,721,550	6.4201	0.00%
2024-09-24	0	6.370	6.360	6.370	5.930	6.410	14,441,328	89,998,737	6.2320	6.301	6.292	6.301	5.866	6.341	14,598,470	6.1649	6.88%
2024-09-23	0	5.960	5.960	5.980	5.950	6.110	9,122,122	54,811,378	6.0086	5.896	5.896	5.916	5.886	6.044	9,221,383	5.9439	-1.49%
2024-09-20	0	6.050	6.050	6.080	5.900	6.150	32,593,769	197,237,777	6.0514	5.985	5.985	6.015	5.836	6.084	32,948,435	5.9863	1.85%
2024-09-19	0	5.940	5.940	5.950	5.580	6.000	28,597,642	167,363,563	5.8524	5.876	5.876	5.886	5.520	5.935	28,908,824	5.7894	8.00%
2024-09-17	0	5.500	5.500	5.510	5.440	5.590	3,597,000	19,872,910	5.5249	5.441	5.441	5.451	5.381	5.530	3,636,140	5.4654	0.18%
2024-09-16	0	5.490	5.450	5.490	5.420	5.560	2,956,000	16,210,240	5.4838	5.431	5.391	5.431	5.362	5.500	2,988,165	5.4248	1.10%
2024-09-13	0	5.430	5.430	5.450	5.320	5.590	8,803,871	48,218,255	5.4769	5.372	5.372	5.391	5.263	5.530	8,899,669	5.4180	1.12%
2024-09-12	0	5.370	5.370	5.380	5.310	5.470	8,511,580	45,812,954	5.3824	5.312	5.312	5.322	5.253	5.411	8,604,198	5.3245	0.37%
2024-09-11	0	5.350	5.350	5.360	5.220	5.420	10,639,982	56,795,923	5.3380	5.292	5.292	5.302	5.164	5.362	10,755,760	5.2805	2.49%
2024-09-10	0	5.220	5.210	5.220	5.110	5.280	9,155,000	47,603,800	5.1998	5.164	5.154	5.164	5.055	5.223	9,254,619	5.1438	0.38%
2024-09-09	0	5.200	5.200	5.210	5.110	5.230	7,723,000	39,881,770	5.1640	5.144	5.144	5.154	5.055	5.174	7,807,037	5.1084	-1.33%
2024-09-05	0	5.270	5.270	5.290	5.200	5.490	8,960,484	47,402,950	5.2902	5.213	5.213	5.233	5.144	5.431	9,057,987	5.2333	-2.95%
2024-09-04	0	5.430	5.420	5.430	5.400	5.520	4,468,000	24,341,440	5.4479	5.372	5.362	5.372	5.342	5.461	4,516,618	5.3893	-2.16%
2024-09-03	0	5.550	5.540	5.550	5.470	5.650	3,927,000	21,783,070	5.5470	5.490	5.480	5.490	5.411	5.589	3,969,731	5.4873	-0.36%
2024-09-02	0	5.570	5.550	5.570	5.510	5.700	4,389,134	24,577,896	5.5997	5.510	5.490	5.510	5.451	5.639	4,436,894	5.5394	-1.76%
2024-08-30	0	5.670	5.670	5.680	5.480	5.980	18,998,106	109,428,842	5.7600	5.609	5.609	5.619	5.421	5.916	19,204,832	5.6980	1.61%
2024-08-29	0	5.580	5.580	5.600	4.920	5.650	32,547,110	173,083,526	5.3179	5.520	5.520	5.540	4.867	5.589	32,901,268	5.2607	2.57%
2024-08-28	0	5.440	5.420	5.440	5.370	5.800	17,211,000	94,741,995	5.5047	5.381	5.362	5.381	5.312	5.738	17,398,280	5.4455	-6.37%
2024-08-27	0	5.810	5.750	5.810	5.640	5.860	11,288,000	64,689,636	5.7308	5.747	5.688	5.747	5.579	5.797	11,410,829	5.6691	-1.53%
2024-08-26	0	5.900	5.890	5.900	5.860	6.030	5,353,000	31,673,905	5.9170	5.836	5.827	5.836	5.797	5.965	5,411,248	5.8533	-0.51%
2024-08-23	0	5.930	5.930	5.950	5.740	6.020	7,332,125	43,339,430	5.9109	5.866	5.866	5.886	5.678	5.955	7,411,909	5.8473	1.54%
2024-08-22	0	5.840	5.840	5.850	5.750	5.960	5,076,000	29,436,583	5.7992	5.777	5.777	5.787	5.688	5.896	5,131,234	5.7367	-1.52%
2024-08-21	0	5.930	5.900	5.930	5.800	5.950	4,467,708	26,199,654	5.8642	5.866	5.836	5.866	5.738	5.886	4,516,323	5.8011	-0.17%
2024-08-20	0	5.940	5.930	5.940	5.810	6.070	6,445,866	38,016,423	5.8978	5.876	5.866	5.876	5.747	6.005	6,516,006	5.8343	-1.49%
2024-08-19	0	6.030	6.020	6.030	6.000	6.160	2,265,000	13,719,640	6.0572	5.965	5.955	5.965	5.935	6.094	2,289,646	5.9920	0.33%
2024-08-16	0	6.010	6.000	6.010	5.920	6.150	4,575,000	27,400,294	5.9891	5.945	5.935	5.945	5.856	6.084	4,624,782	5.9247	-0.33%
2024-08-15	0	6.030	6.030	6.040	5.900	6.110	6,065,706	36,412,249	6.0030	5.965	5.965	5.975	5.836	6.044	6,131,709	5.9384	-0.50%
2024-08-14	0	6.060	6.050	6.060	6.010	6.290	6,903,869	42,014,007	6.0856	5.995	5.985	5.995	5.945	6.222	6,978,993	6.0201	-3.35%
2024-08-13	0	6.270	6.260	6.270	6.160	6.300	3,234,013	20,184,381	6.2413	6.203	6.193	6.203	6.094	6.232	3,269,204	6.1741	0.16%
2024-08-12	0	6.260	6.240	6.260	6.170	6.300	5,561,458	34,655,741	6.2314	6.193	6.173	6.193	6.104	6.232	5,621,974	6.1643	0.00%
2024-08-09	0	6.260	6.240	6.260	6.210	6.400	2,986,000	18,767,927	6.2853	6.193	6.173	6.193	6.143	6.331	3,018,492	6.2177	0.48%
2024-08-08	0	6.230	6.220	6.230	6.110	6.350	5,303,000	33,046,620	6.2317	6.163	6.153	6.163	6.044	6.282	5,360,704	6.1646	-1.27%
2024-08-07	0	6.310	6.290	6.310	6.270	6.450	3,594,345	22,814,870	6.3474	6.242	6.222	6.242	6.203	6.381	3,633,456	6.2791	-0.16%
2024-08-06	0	6.320	6.310	6.320	6.200	6.410	6,161,020	38,717,150	6.2842	6.252	6.242	6.252	6.133	6.341	6,228,060	6.2166	0.64%
2024-08-05	0	6.280	6.280	6.300	6.180	6.550	7,737,047	48,790,981	6.3062	6.212	6.212	6.232	6.113	6.479	7,821,237	6.2383	-3.53%
2024-08-02	0	6.510	6.510	6.530	6.350	6.670	5,295,000	34,693,318	6.5521	6.440	6.440	6.460	6.282	6.598	5,352,617	6.4816	-0.31%
2024-08-01	0	6.530	6.520	6.530	6.440	6.870	10,078,000	65,932,717	6.5422	6.460	6.450	6.460	6.371	6.796	10,187,663	6.4718	-3.97%
2024-07-31	0	6.800	6.790	6.800	6.510	6.830	6,346,000	42,870,659	6.7555	6.727	6.717	6.727	6.440	6.756	6,415,053	6.6828	3.19%
2024-07-30	0	6.590	6.580	6.590	6.520	6.830	8,508,427	56,093,154	6.5927	6.519	6.509	6.519	6.450	6.756	8,601,011	6.5217	-2.66%
2024-07-29	0	6.770	6.770	6.780	6.750	6.920	4,602,000	31,358,249	6.8140	6.697	6.697	6.707	6.677	6.846	4,652,076	6.7407	-0.15%
2024-07-26	0	6.780	6.780	6.790	6.610	6.860	6,596,000	44,728,225	6.7811	6.707	6.707	6.717	6.539	6.786	6,667,774	6.7081	1.50%
2024-07-25	0	6.680	6.670	6.680	6.580	6.930	9,877,772	65,757,891	6.6572	6.608	6.598	6.608	6.509	6.855	9,985,256	6.5855	-3.61%
2024-07-24	0	6.930	6.920	6.930	6.810	7.060	13,280,000	91,518,220	6.8914	6.855	6.846	6.855	6.737	6.984	13,424,505	6.8173	-2.26%
2024-07-23	0	7.090	7.080	7.090	7.000	7.340	6,941,437	49,292,635	7.1012	7.014	7.004	7.014	6.925	7.261	7,016,970	7.0248	-2.88%
2024-07-22	0	7.300	7.290	7.300	7.150	7.360	5,339,536	38,944,397	7.2936	7.221	7.212	7.221	7.073	7.281	5,397,638	7.2151	0.14%
2024-07-19	0	7.290	7.280	7.290	7.100	7.430	10,091,658	73,415,073	7.2748	7.212	7.202	7.212	7.024	7.350	10,201,469	7.1965	-1.88%
2024-07-18	0	7.430	7.420	7.430	7.360	7.640	5,323,000	39,762,039	7.4699	7.350	7.340	7.350	7.281	7.558	5,380,922	7.3894	-0.27%
2024-07-17	0	7.450	7.450	7.460	7.350	7.760	16,611,000	124,818,175	7.5142	7.370	7.370	7.380	7.271	7.676	16,791,751	7.4333	-1.19%
2024-07-16	0	7.540	7.540	7.550	7.450	8.060	25,307,840	193,643,637	7.6515	7.459	7.459	7.469	7.370	7.973	25,583,225	7.5692	-6.45%
2024-07-15	0	8.060	8.060	8.110	7.950	8.160	3,959,000	31,815,983	8.0364	7.973	7.973	8.023	7.864	8.072	4,002,079	7.9499	-1.23%
2024-07-12	0	8.160	8.160	8.170	7.910	8.360	10,860,000	88,131,925	8.1153	8.072	8.072	8.082	7.825	8.270	10,978,172	8.0279	-1.45%
2024-07-11	0	8.280	8.270	8.280	8.200	8.440	4,027,000	33,412,800	8.2972	8.191	8.181	8.191	8.112	8.349	4,070,819	8.2079	1.72%
2024-07-10	0	8.140	8.130	8.140	8.120	8.550	11,840,065	98,229,971	8.2964	8.052	8.042	8.052	8.033	8.458	11,968,901	8.2071	-2.28%
2024-07-09	0	8.330	8.330	8.360	8.110	8.400	9,615,648	79,825,331	8.3016	8.240	8.240	8.270	8.023	8.310	9,720,280	8.2122	1.96%
2024-07-08	0	8.170	8.170	8.190	8.080	8.430	7,154,605	58,661,644	8.1991	8.082	8.082	8.102	7.993	8.339	7,232,457	8.1109	-2.62%
2024-07-05	0	8.390	8.380	8.410	8.170	8.450	5,603,000	46,539,380	8.3062	8.300	8.290	8.319	8.082	8.359	5,663,968	8.2167	0.72%
2024-07-04	0	8.330	8.320	8.330	8.240	8.630	6,018,000	50,408,990	8.3764	8.240	8.230	8.240	8.151	8.537	6,083,484	8.2862	-2.57%
2024-07-03	0	8.550	8.550	8.580	8.100	8.670	11,468,000	96,061,250	8.3765	8.458	8.458	8.488	8.013	8.577	11,592,788	8.2863	0.94%
2024-07-02	0	8.470	8.470	8.490	8.470	8.880	8,679,794	75,304,316	8.6758	8.379	8.379	8.399	8.379	8.784	8,774,242	8.5824	-0.24%
2024-06-28	0	8.490	8.490	8.500	8.310	8.700	4,947,820	42,271,122	8.5434	8.399	8.399	8.409	8.221	8.606	5,001,659	8.4514	1.43%
2024-06-27	0	8.370	8.360	8.370	8.330	8.640	6,424,800	54,164,970	8.4306	8.280	8.270	8.280	8.240	8.547	6,494,711	8.3399	-3.46%
2024-06-26	0	8.670	8.670	8.680	8.440	8.790	10,117,000	87,130,603	8.6123	8.577	8.577	8.587	8.349	8.695	10,227,087	8.5196	1.40%
2024-06-25	0	8.550	8.550	8.560	8.340	8.910	17,945,710	156,331,882	8.7114	8.458	8.458	8.468	8.250	8.814	18,140,984	8.6176	2.76%
2024-06-24	0	8.320	8.230	8.320	7.980	8.600	18,738,000	153,264,895	8.1794	8.230	8.141	8.230	7.894	8.507	18,941,896	8.0913	-4.26%
2024-06-21	0	8.690	8.660	8.690	8.650	8.950	44,335,133	386,101,637	8.7087	8.596	8.567	8.596	8.557	8.854	44,817,561	8.6150	-0.23%
2024-06-20	0	8.710	8.700	8.710	8.620	8.890	4,541,878	39,679,211	8.7363	8.616	8.606	8.616	8.527	8.794	4,591,300	8.6423	-1.14%
2024-06-19	0	8.810	8.780	8.810	8.690	9.070	6,216,700	54,867,004	8.8257	8.715	8.685	8.715	8.596	8.972	6,284,346	8.7307	0.00%
2024-06-18	0	8.810	8.800	8.810	8.420	8.850	11,318,000	98,182,146	8.6749	8.715	8.705	8.715	8.329	8.755	11,441,156	8.5815	1.73%
2024-06-17	0	8.660	8.650	8.660	8.570	8.810	10,155,000	87,897,060	8.6555	8.567	8.557	8.567	8.478	8.715	10,265,501	8.5624	-3.13%
2024-06-14	0	8.940	8.930	8.940	8.800	9.060	6,379,117	56,761,537	8.8980	8.844	8.834	8.844	8.705	8.962	6,448,531	8.8022	-1.32%
2024-06-13	0	9.060	9.050	9.060	8.940	9.200	12,302,000	111,217,360	9.0406	8.962	8.953	8.962	8.844	9.101	12,435,863	8.9433	1.34%
2024-06-12	0	8.940	8.930	8.940	8.350	9.010	15,818,000	139,707,672	8.8322	8.844	8.834	8.844	8.260	8.913	15,990,122	8.7371	4.68%
2024-06-11	0	8.540	8.540	8.570	8.340	8.810	20,439,000	173,916,643	8.5091	8.448	8.448	8.478	8.250	8.715	20,661,405	8.4175	-4.37%
2024-06-07	0	9.030	8.930	9.030	8.430	9.120	43,457,111	381,779,797	8.7852	8.834	8.736	8.834	8.247	8.922	44,421,922	8.5944	3.56%
2024-06-06	0	8.720	8.720	8.730	8.640	9.050	23,617,075	208,303,202	8.8200	8.531	8.531	8.540	8.452	8.853	24,141,408	8.6285	0.23%
2024-06-05	0	8.700	8.700	8.720	8.650	9.150	22,178,137	194,040,234	8.7492	8.511	8.511	8.531	8.462	8.951	22,670,524	8.5591	-4.50%
2024-06-04	0	9.110	9.100	9.110	9.000	9.280	18,342,000	166,858,688	9.0971	8.912	8.902	8.912	8.805	9.078	18,749,219	8.8995	-1.41%
2024-06-03	0	9.240	9.240	9.250	9.090	9.600	20,386,155	189,437,713	9.2925	9.039	9.039	9.049	8.893	9.391	20,838,757	9.0906	-0.86%
2024-05-31	0	9.320	9.310	9.320	9.220	9.800	21,683,000	202,942,300	9.3595	9.118	9.108	9.118	9.020	9.587	22,164,394	9.1562	-2.92%
2024-05-30	0	9.600	9.600	9.620	9.520	10.14	20,774,137	203,936,745	9.8169	9.391	9.391	9.411	9.313	9.920	21,235,353	9.6036	-1.74%
2024-05-29	0	9.770	9.760	9.780	9.580	9.850	13,729,000	133,425,291	9.7185	9.558	9.548	9.568	9.372	9.636	14,033,804	9.5074	-0.10%
2024-05-28	0	9.780	9.780	9.800	9.640	10.04	18,056,900	177,963,701	9.8557	9.568	9.568	9.587	9.431	9.822	18,457,789	9.6417	-0.31%
2024-05-27	0	9.810	9.800	9.810	9.380	9.850	25,543,649	248,160,874	9.7152	9.597	9.587	9.597	9.176	9.636	26,110,755	9.5042	4.58%
2024-05-24	0	9.380	9.370	9.380	9.010	9.460	18,876,350	175,412,921	9.2927	9.176	9.166	9.176	8.814	9.255	19,295,432	9.0909	2.40%
2024-05-23	0	9.160	9.150	9.160	8.990	9.570	22,855,000	209,930,894	9.1853	8.961	8.951	8.961	8.795	9.362	23,362,414	8.9858	-3.38%
2024-05-22	0	9.480	9.480	9.500	9.420	10.10	40,277,341	392,878,117	9.7543	9.274	9.274	9.294	9.215	9.881	41,171,557	9.5425	-0.32%
2024-05-21	0	9.510	9.510	9.550	8.950	9.710	38,640,063	368,772,506	9.5438	9.303	9.303	9.343	8.756	9.499	39,497,929	9.3365	5.78%
2024-05-20	0	8.990	8.970	8.990	8.880	9.640	23,728,880	218,021,606	9.1880	8.795	8.775	8.795	8.687	9.431	24,255,696	8.9885	-2.07%
2024-05-17	0	9.180	9.180	9.200	9.100	9.450	20,864,430	194,514,414	9.3228	8.981	8.981	9.000	8.902	9.245	21,327,651	9.1203	0.55%
2024-05-16	0	9.130	9.130	9.140	8.810	9.320	34,070,225	309,978,713	9.0982	8.932	8.932	8.941	8.619	9.118	34,826,634	8.9006	6.04%
2024-05-14	0	8.610	8.600	8.610	8.480	8.880	20,797,776	179,502,154	8.6308	8.423	8.413	8.423	8.296	8.687	21,259,517	8.4434	-0.46%
2024-05-13	0	8.650	8.650	8.660	8.620	9.200	35,227,425	313,237,633	8.8919	8.462	8.462	8.472	8.433	9.000	36,009,525	8.6987	-1.70%
2024-05-10	0	8.800	8.770	8.800	8.630	8.960	24,684,000	217,374,710	8.8063	8.609	8.580	8.609	8.443	8.765	25,232,021	8.6150	0.80%
2024-05-09	0	8.730	8.730	8.740	7.910	8.840	42,875,492	364,383,858	8.4987	8.540	8.540	8.550	7.738	8.648	43,827,390	8.3141	10.65%
2024-05-08	0	7.890	7.880	7.890	7.750	8.030	14,771,704	116,446,134	7.8831	7.719	7.709	7.719	7.582	7.856	15,099,657	7.7118	1.28%
2024-05-07	0	7.790	7.780	7.790	7.500	7.950	28,606,488	222,679,567	7.7842	7.621	7.611	7.621	7.337	7.777	29,241,594	7.6152	5.56%
2024-05-06	0	7.380	7.370	7.380	7.210	7.540	15,963,000	117,728,694	7.3751	7.220	7.210	7.220	7.053	7.376	16,317,402	7.2149	4.09%
2024-05-03	0	7.090	7.070	7.090	7.030	7.250	3,068,000	21,783,571	7.1003	6.936	6.916	6.936	6.877	7.093	3,136,114	6.9460	-0.42%
2024-05-02	0	7.120	7.100	7.120	6.710	7.150	5,552,000	39,116,012	7.0454	6.965	6.946	6.965	6.564	6.995	5,675,262	6.8924	2.74%
2024-04-30	0	6.930	6.930	6.950	6.840	6.990	13,826,000	95,741,830	6.9248	6.779	6.779	6.799	6.691	6.838	14,132,957	6.7744	1.17%
2024-04-29	0	6.850	6.840	6.850	6.800	7.050	8,175,000	56,173,130	6.8713	6.701	6.691	6.701	6.652	6.897	8,356,497	6.7221	-2.14%
2024-04-26	0	7.000	7.000	7.020	6.390	7.030	18,785,833	128,019,546	6.8147	6.848	6.848	6.868	6.251	6.877	19,202,906	6.6667	8.70%
2024-04-25	0	6.440	6.430	6.440	6.120	6.450	13,845,000	87,883,630	6.3477	6.300	6.290	6.300	5.987	6.310	14,152,379	6.2098	5.06%
2024-04-24	0	6.130	6.120	6.130	6.100	6.270	12,890,941	79,211,124	6.1447	5.997	5.987	5.997	5.968	6.134	13,177,139	6.0113	-1.13%
2024-04-23	0	6.200	6.200	6.210	6.160	6.700	24,610,661	154,565,417	6.2804	6.065	6.065	6.075	6.026	6.554	25,157,053	6.1440	-6.77%
2024-04-22	0	6.650	6.640	6.650	6.540	6.760	9,503,000	63,383,956	6.6699	6.506	6.496	6.506	6.398	6.613	9,713,980	6.5250	0.45%
2024-04-19	0	6.620	6.620	6.630	6.610	6.730	6,601,028	43,952,522	6.6584	6.476	6.476	6.486	6.466	6.584	6,747,580	6.5138	-1.63%
2024-04-18	0	6.730	6.710	6.730	6.610	6.850	10,305,075	69,061,213	6.7017	6.584	6.564	6.584	6.466	6.701	10,533,863	6.5561	-0.15%
2024-04-17	0	6.740	6.730	6.740	6.450	6.800	9,512,200	63,184,792	6.6425	6.594	6.584	6.594	6.310	6.652	9,723,385	6.4982	4.66%
2024-04-16	0	6.440	6.430	6.450	6.390	6.700	9,127,000	59,193,130	6.4855	6.300	6.290	6.310	6.251	6.554	9,329,633	6.3446	-2.42%
2024-04-15	0	6.600	6.600	6.620	6.510	6.770	7,326,125	48,368,459	6.6022	6.457	6.457	6.476	6.369	6.623	7,488,776	6.4588	-2.08%
2024-04-12	0	6.740	6.730	6.740	6.700	6.970	13,159,000	89,057,365	6.7678	6.594	6.584	6.594	6.554	6.819	13,451,149	6.6208	-3.02%
2024-04-11	0	6.950	6.920	6.950	6.690	7.000	10,403,000	71,531,970	6.8761	6.799	6.770	6.799	6.545	6.848	10,633,962	6.7267	0.72%
2024-04-10	0	6.900	6.900	6.910	6.720	6.930	7,932,000	54,423,090	6.8612	6.750	6.750	6.760	6.574	6.779	8,108,102	6.7122	0.73%
2024-04-09	0	6.850	6.840	6.850	6.640	6.940	7,278,683	49,686,384	6.8263	6.701	6.691	6.701	6.496	6.789	7,440,280	6.6780	3.16%
2024-04-08	0	6.640	6.630	6.640	6.560	6.930	19,315,000	128,993,445	6.6784	6.496	6.486	6.496	6.418	6.779	19,743,821	6.5334	1.53%
2024-04-05	0	6.540	6.530	6.540	6.520	6.880	6,322,000	41,719,621	6.5991	6.398	6.388	6.398	6.378	6.731	6,462,358	6.4558	-6.17%
2024-04-03	0	6.970	6.970	6.980	6.730	7.140	8,834,000	61,454,734	6.9566	6.819	6.819	6.828	6.584	6.985	9,030,128	6.8055	-0.99%
2024-04-02	0	7.040	7.020	7.040	6.880	7.500	20,801,000	147,469,839	7.0896	6.887	6.868	6.887	6.731	7.337	21,262,812	6.9356	-4.09%
2024-03-28	0	7.340	7.330	7.340	7.130	7.400	10,246,000	74,836,361	7.3040	7.181	7.171	7.181	6.975	7.239	10,473,476	7.1453	2.09%
2024-03-27	0	7.190	7.180	7.190	7.170	7.570	16,259,000	120,806,463	7.4301	7.034	7.024	7.034	7.014	7.406	16,619,973	7.2688	-2.97%
2024-03-26	0	7.410	7.400	7.410	6.950	7.640	25,679,380	190,520,866	7.4192	7.249	7.239	7.249	6.799	7.474	26,249,500	7.2581	5.71%
2024-03-25	0	7.010	7.000	7.010	6.950	7.220	7,269,000	51,698,065	7.1121	6.858	6.848	6.858	6.799	7.063	7,430,382	6.9577	0.14%
2024-03-22	0	7.000	7.000	7.020	6.970	7.170	5,858,000	41,214,844	7.0357	6.848	6.848	6.868	6.819	7.014	5,988,056	6.8828	-2.10%
2024-03-21	0	7.150	7.140	7.150	7.080	7.350	5,865,790	42,290,704	7.2097	6.995	6.985	6.995	6.926	7.190	5,996,019	7.0531	0.99%
2024-03-20	0	7.080	7.080	7.090	7.030	7.230	5,710,000	40,641,526	7.1176	6.926	6.926	6.936	6.877	7.073	5,836,770	6.9630	-1.67%
2024-03-19	0	7.200	7.200	7.210	7.140	7.580	9,087,641	66,224,407	7.2873	7.044	7.044	7.053	6.985	7.415	9,289,400	7.1290	-2.57%
2024-03-18	0	7.390	7.390	7.410	7.230	7.620	11,977,747	88,443,349	7.3840	7.229	7.229	7.249	7.073	7.454	12,243,670	7.2236	-0.67%
2024-03-15	0	7.440	7.440	7.450	6.700	7.590	30,938,769	226,894,510	7.3337	7.278	7.278	7.288	6.554	7.425	31,625,655	7.1744	8.93%
2024-03-14	0	6.830	6.830	6.840	6.650	6.990	5,892,000	40,572,900	6.8861	6.682	6.682	6.691	6.506	6.838	6,022,811	6.7365	-0.15%
2024-03-13	0	6.840	6.830	6.840	6.450	6.980	18,742,790	126,990,727	6.7754	6.691	6.682	6.691	6.310	6.828	19,158,907	6.6283	-1.30%
2024-03-12	0	6.930	6.910	6.930	6.840	7.110	10,050,000	69,598,410	6.9252	6.779	6.760	6.779	6.691	6.956	10,273,125	6.7748	-1.00%
2024-03-11	0	7.000	6.990	7.000	6.880	7.370	17,231,000	120,780,980	7.0095	6.848	6.838	6.848	6.731	7.210	17,613,553	6.8573	-5.02%
2024-03-08	0	7.370	7.370	7.380	7.160	7.430	10,584,000	77,682,346	7.3396	7.210	7.210	7.220	7.004	7.269	10,818,980	7.1802	3.08%
2024-03-07	0	7.150	7.140	7.150	7.110	7.460	10,622,136	77,303,849	7.2776	6.995	6.985	6.995	6.956	7.298	10,857,963	7.1196	-1.92%
2024-03-06	0	7.290	7.280	7.290	6.770	7.360	15,319,000	110,614,360	7.2207	7.132	7.122	7.132	6.623	7.200	15,659,104	7.0639	8.00%
2024-03-05	0	6.750	6.740	6.750	6.710	7.040	5,422,000	36,872,465	6.8005	6.603	6.594	6.603	6.564	6.887	5,542,376	6.6528	-4.12%
2024-03-04	0	7.040	7.000	7.040	6.920	7.300	9,910,815	70,036,820	7.0667	6.887	6.848	6.887	6.770	7.141	10,130,849	6.9132	-1.12%
2024-03-01	0	7.120	7.090	7.120	6.950	7.300	6,908,000	49,224,620	7.1257	6.965	6.936	6.965	6.799	7.141	7,061,368	6.9710	1.42%
2024-02-29	0	7.020	7.010	7.020	6.850	7.260	11,265,473	79,840,602	7.0872	6.868	6.858	6.868	6.701	7.102	11,515,583	6.9333	1.59%
2024-02-28	0	6.910	6.910	6.930	6.860	7.300	12,341,900	86,618,815	7.0183	6.760	6.760	6.779	6.711	7.141	12,615,908	6.8658	-3.36%
2024-02-27	0	7.150	7.150	7.160	7.070	7.450	11,212,000	81,236,591	7.2455	6.995	6.995	7.004	6.916	7.288	11,460,923	7.0881	-1.92%
2024-02-26	0	7.290	7.280	7.290	6.920	7.740	23,583,000	175,813,360	7.4551	7.132	7.122	7.132	6.770	7.572	24,106,577	7.2932	5.35%
2024-02-23	0	6.920	6.920	6.930	6.790	6.970	9,778,000	67,338,585	6.8867	6.770	6.770	6.779	6.643	6.819	9,995,086	6.7372	0.44%
2024-02-22	0	6.890	6.880	6.890	6.690	6.970	13,035,690	88,829,812	6.8144	6.740	6.731	6.740	6.545	6.819	13,325,101	6.6664	1.32%
2024-02-21	0	6.800	6.790	6.800	6.410	6.880	21,951,000	148,622,280	6.7706	6.652	6.643	6.652	6.271	6.731	22,438,344	6.6236	3.66%
2024-02-20	0	6.560	6.550	6.560	5.930	6.590	23,178,000	148,795,932	6.4197	6.418	6.408	6.418	5.801	6.447	23,692,585	6.2803	8.43%
2024-02-19	0	6.050	6.010	6.050	5.800	6.060	6,344,000	37,830,845	5.9632	5.919	5.879	5.919	5.674	5.928	6,484,846	5.8337	3.24%
2024-02-16	0	5.860	5.830	5.860	5.700	5.890	1,853,000	10,814,700	5.8363	5.733	5.703	5.733	5.576	5.762	1,894,139	5.7096	3.35%
2024-02-15	0	5.670	5.670	5.680	5.470	5.700	1,489,000	8,312,002	5.5823	5.547	5.547	5.557	5.351	5.576	1,522,058	5.4610	1.25%
2024-02-14	0	5.600	5.580	5.600	5.400	5.680	1,855,777	10,324,463	5.5634	5.478	5.459	5.478	5.283	5.557	1,896,978	5.4426	-1.41%
2024-02-09	0	5.680	5.670	5.680	5.620	5.740	521,000	2,954,763	5.6713	5.557	5.547	5.557	5.498	5.615	532,567	5.5482	-1.56%
2024-02-08	0	5.770	5.770	5.790	5.450	5.880	9,235,800	52,813,549	5.7184	5.645	5.645	5.664	5.332	5.752	9,440,848	5.5942	5.48%
2024-02-07	0	5.470	5.470	5.480	5.270	5.490	5,962,091	32,076,989	5.3802	5.351	5.351	5.361	5.156	5.371	6,094,458	5.2633	2.24%
2024-02-06	0	5.350	5.350	5.360	5.170	5.450	5,558,000	29,477,372	5.3036	5.234	5.234	5.244	5.058	5.332	5,681,396	5.1884	2.88%
2024-02-05	0	5.200	5.200	5.210	5.030	5.240	4,863,000	25,037,110	5.1485	5.087	5.087	5.097	4.921	5.126	4,970,966	5.0367	-0.95%
2024-02-02	0	5.250	5.250	5.270	5.180	5.440	3,073,000	16,246,832	5.2870	5.136	5.136	5.156	5.067	5.322	3,141,225	5.1721	-0.19%
2024-02-01	0	5.260	5.260	5.280	5.170	5.360	2,219,084	11,727,399	5.2848	5.146	5.146	5.165	5.058	5.244	2,268,351	5.1700	0.38%
2024-01-31	0	5.240	5.220	5.240	5.140	5.330	4,287,000	22,375,395	5.2194	5.126	5.107	5.126	5.028	5.214	4,382,178	5.1060	0.38%
2024-01-30	0	5.220	5.220	5.230	5.200	5.510	4,232,000	22,512,190	5.3195	5.107	5.107	5.116	5.087	5.390	4,325,957	5.2040	-6.28%
2024-01-29	0	5.570	5.530	5.570	5.510	5.690	1,999,000	11,166,330	5.5860	5.449	5.410	5.449	5.390	5.566	2,043,381	5.4646	-1.42%
2024-01-26	0	5.650	5.630	5.650	5.510	5.800	4,315,000	24,443,210	5.6647	5.527	5.508	5.527	5.390	5.674	4,410,799	5.5417	-1.74%
2024-01-25	0	5.750	5.740	5.750	5.360	5.780	5,425,709	30,606,637	5.6410	5.625	5.615	5.625	5.244	5.654	5,546,168	5.5185	5.89%
2024-01-24	0	5.430	5.430	5.490	5.170	5.520	7,883,000	41,879,108	5.3126	5.312	5.312	5.371	5.058	5.400	8,058,014	5.1972	2.26%
2024-01-23	0	5.310	5.310	5.320	5.250	5.470	4,859,647	25,903,882	5.3304	5.195	5.195	5.204	5.136	5.351	4,967,538	5.2146	0.19%
2024-01-22	0	5.300	5.300	5.310	5.270	5.640	6,025,000	32,212,123	5.3464	5.185	5.185	5.195	5.156	5.518	6,158,764	5.2303	-4.50%
2024-01-19	0	5.550	5.550	5.560	5.520	5.650	2,951,854	16,427,102	5.5650	5.429	5.429	5.439	5.400	5.527	3,017,389	5.4441	-1.07%
2024-01-18	0	5.610	5.610	5.650	5.400	5.710	6,347,000	35,186,890	5.5439	5.488	5.488	5.527	5.283	5.586	6,487,913	5.4235	1.45%
2024-01-17	0	5.530	5.510	5.530	5.480	5.890	10,644,300	60,065,475	5.6430	5.410	5.390	5.410	5.361	5.762	10,880,619	5.5204	-7.37%
2024-01-16	0	5.970	5.970	5.990	5.900	6.060	3,501,000	20,921,275	5.9758	5.840	5.840	5.860	5.772	5.928	3,578,727	5.8460	0.34%
2024-01-15	0	5.950	5.950	5.980	5.810	6.050	3,092,000	18,441,658	5.9643	5.821	5.821	5.850	5.684	5.919	3,160,647	5.8348	1.02%
2024-01-12	0	5.890	5.890	5.900	5.720	5.960	4,500,000	26,491,850	5.8871	5.762	5.762	5.772	5.596	5.831	4,599,907	5.7592	1.73%
2024-01-11	0	5.790	5.780	5.790	5.710	5.990	6,017,000	34,880,913	5.7971	5.664	5.654	5.664	5.586	5.860	6,150,586	5.6712	-2.03%
2024-01-10	0	5.910	5.910	5.920	5.830	6.170	6,717,000	39,898,082	5.9399	5.782	5.782	5.791	5.703	6.036	6,866,127	5.8109	-3.11%
2024-01-09	0	6.100	6.100	6.110	6.080	6.330	8,474,433	52,656,974	6.2136	5.968	5.968	5.977	5.948	6.193	8,662,578	6.0787	-1.29%
2024-01-08	0	6.180	6.180	6.190	6.080	6.450	12,166,242	76,663,408	6.3013	6.046	6.046	6.056	5.948	6.310	12,436,350	6.1645	0.49%
2024-01-05	0	6.150	6.150	6.160	5.850	6.190	14,463,000	87,639,424	6.0596	6.016	6.016	6.026	5.723	6.056	14,784,100	5.9280	5.13%
2024-01-04	0	5.850	5.850	5.860	5.640	5.920	7,206,000	42,154,175	5.8499	5.723	5.723	5.733	5.518	5.791	7,365,984	5.7228	2.63%
2024-01-03	0	5.700	5.700	5.720	5.540	5.720	4,315,000	24,382,980	5.6507	5.576	5.576	5.596	5.420	5.596	4,410,799	5.5280	0.18%
2024-01-02	0	5.690	5.690	5.700	5.540	5.750	3,660,000	20,744,675	5.6679	5.566	5.566	5.576	5.420	5.625	3,741,257	5.5448	0.71%
2023-12-29	0	5.650	5.650	5.670	5.580	5.700	2,042,000	11,545,930	5.6542	5.527	5.527	5.547	5.459	5.576	2,087,335	5.5314	-0.53%
2023-12-28	0	5.680	5.670	5.680	5.480	5.720	5,607,596	31,508,156	5.6188	5.557	5.547	5.557	5.361	5.596	5,732,093	5.4968	4.60%
2023-12-27	0	5.430	5.420	5.430	5.260	5.450	2,708,600	14,586,702	5.3853	5.312	5.302	5.312	5.146	5.332	2,768,735	5.2684	0.37%
2023-12-22	0	5.410	5.410	5.420	5.330	5.470	2,767,000	14,965,230	5.4085	5.292	5.292	5.302	5.214	5.351	2,828,431	5.2910	0.19%
2023-12-21	0	5.400	5.390	5.400	5.270	5.450	2,159,000	11,641,907	5.3923	5.283	5.273	5.283	5.156	5.332	2,206,933	5.2752	0.93%
2023-12-20	0	5.350	5.350	5.360	5.300	5.470	4,108,589	22,191,185	5.4012	5.234	5.234	5.244	5.185	5.351	4,199,806	5.2839	1.90%
2023-12-19	0	5.250	5.250	5.260	5.230	5.380	4,836,827	25,438,531	5.2593	5.136	5.136	5.146	5.116	5.263	4,944,212	5.1451	-1.87%
2023-12-18	0	5.350	5.330	5.350	5.280	5.450	5,136,000	27,396,733	5.3343	5.234	5.214	5.234	5.165	5.332	5,250,027	5.2184	-1.47%
2023-12-15	0	5.430	5.420	5.430	5.380	5.530	5,588,000	30,432,175	5.4460	5.312	5.302	5.312	5.263	5.410	5,712,062	5.3277	0.56%
2023-12-14	0	5.400	5.400	5.410	5.260	5.480	6,709,694	36,188,347	5.3934	5.283	5.283	5.292	5.146	5.361	6,858,659	5.2763	0.00%
2023-12-13	0	5.400	5.380	5.400	5.330	5.560	6,517,000	35,107,445	5.3871	5.283	5.263	5.283	5.214	5.439	6,661,687	5.2701	-2.00%
2023-12-12	0	5.510	5.510	5.520	5.350	5.570	5,163,668	28,298,705	5.4803	5.390	5.390	5.400	5.234	5.449	5,278,309	5.3613	0.92%
2023-12-11	0	5.460	5.450	5.460	5.300	5.500	6,522,300	35,042,569	5.3727	5.341	5.332	5.341	5.185	5.381	6,667,105	5.2560	-0.36%
2023-12-08	0	5.480	5.480	5.490	5.460	5.670	7,042,000	39,144,162	5.5587	5.361	5.361	5.371	5.341	5.547	7,198,343	5.4379	-3.18%
2023-12-07	0	5.660	5.660	5.670	5.560	5.790	5,354,983	30,198,046	5.6392	5.537	5.537	5.547	5.439	5.664	5,473,871	5.5168	-0.70%
2023-12-06	0	5.700	5.700	5.710	5.670	5.810	3,434,000	19,604,094	5.7088	5.576	5.576	5.586	5.547	5.684	3,510,240	5.5848	-0.18%
2023-12-05	0	5.710	5.700	5.710	5.680	5.900	5,125,950	29,477,426	5.7506	5.586	5.576	5.586	5.557	5.772	5,239,754	5.6257	-1.55%
2023-12-04	0	5.800	5.790	5.800	5.760	5.890	5,526,000	32,109,663	5.8107	5.674	5.664	5.674	5.635	5.762	5,648,685	5.6844	-1.53%
2023-12-01	0	5.890	5.890	5.900	5.670	6.000	27,903,779	165,538,833	5.9325	5.762	5.762	5.772	5.547	5.870	28,523,283	5.8036	-1.34%
2023-11-30	0	5.970	5.960	5.970	5.800	6.160	108,006,314	645,397,974	5.9756	5.840	5.831	5.840	5.674	6.026	110,404,211	5.8458	-0.67%
2023-11-29	0	6.010	6.010	6.050	6.010	6.230	12,956,939	78,822,436	6.0834	5.879	5.879	5.919	5.879	6.095	13,244,602	5.9513	-2.75%
2023-11-28	0	6.180	6.180	6.210	5.820	6.280	13,039,000	79,815,103	6.1213	6.046	6.046	6.075	5.694	6.144	13,328,485	5.9883	3.69%
2023-11-27	0	5.960	5.960	6.000	5.940	6.170	8,909,000	53,802,059	6.0391	5.831	5.831	5.870	5.811	6.036	9,106,793	5.9079	-1.32%
2023-11-24	0	6.040	6.040	6.050	5.840	6.200	14,343,000	86,375,247	6.0221	5.909	5.909	5.919	5.713	6.065	14,661,435	5.8913	3.07%
2023-11-23	0	5.860	5.850	5.860	5.480	5.870	10,797,000	62,500,656	5.7887	5.733	5.723	5.733	5.361	5.743	11,036,709	5.6630	5.40%
2023-11-22	0	5.560	5.560	5.570	5.500	5.690	2,991,000	16,749,529	5.6000	5.439	5.439	5.449	5.381	5.566	3,057,405	5.4783	-0.71%
2023-11-21	0	5.600	5.600	5.620	5.590	5.740	7,336,000	41,530,347	5.6612	5.478	5.478	5.498	5.469	5.615	7,498,870	5.5382	0.54%
2023-11-20	0	5.570	5.570	5.580	5.440	5.590	7,251,000	40,102,359	5.5306	5.449	5.449	5.459	5.322	5.469	7,411,983	5.4105	2.01%
2023-11-17	0	5.460	5.460	5.470	5.460	5.610	10,027,891	55,195,944	5.5042	5.341	5.341	5.351	5.341	5.488	10,250,525	5.3847	-3.53%
2023-11-16	0	5.660	5.650	5.660	5.630	5.900	6,753,162	38,397,845	5.6859	5.537	5.527	5.537	5.508	5.772	6,903,092	5.5624	-3.41%
2023-11-15	0	5.860	5.850	5.860	5.720	5.880	14,943,000	86,627,190	5.7972	5.733	5.723	5.733	5.596	5.752	15,274,756	5.6713	2.09%
2023-11-14	0	5.740	5.740	5.750	5.720	5.930	4,298,425	24,792,219	5.7677	5.615	5.615	5.625	5.596	5.801	4,393,856	5.6425	-2.21%
2023-11-13	0	5.870	5.840	5.870	5.730	5.900	2,634,054	15,313,571	5.8137	5.743	5.713	5.743	5.606	5.772	2,692,534	5.6874	0.17%
2023-11-10	0	5.860	5.850	5.880	5.780	5.940	2,473,000	14,473,592	5.8526	5.733	5.723	5.752	5.654	5.811	2,527,904	5.7255	-1.68%
2023-11-09	0	5.960	5.940	5.960	5.770	6.090	6,024,582	35,930,325	5.9640	5.831	5.811	5.831	5.645	5.958	6,158,336	5.8344	1.36%
2023-11-08	0	5.880	5.880	5.890	5.850	6.050	5,087,000	30,137,284	5.9244	5.752	5.752	5.762	5.723	5.919	5,199,939	5.7957	-2.33%
2023-11-07	0	6.020	6.000	6.020	5.940	6.260	5,781,500	34,833,080	6.0249	5.889	5.870	5.889	5.811	6.124	5,909,858	5.8941	-3.53%
2023-11-06	0	6.240	6.220	6.240	6.060	6.290	5,312,000	32,929,490	6.1991	6.104	6.085	6.104	5.928	6.153	5,429,934	6.0644	1.63%
2023-11-03	0	6.140	6.140	6.160	6.080	6.280	4,129,700	25,452,943	6.1634	6.007	6.007	6.026	5.948	6.144	4,221,385	6.0295	0.99%
2023-11-02	0	6.080	6.080	6.090	6.030	6.300	4,048,200	24,768,331	6.1184	5.948	5.948	5.958	5.899	6.163	4,138,076	5.9855	-1.62%
2023-11-01	0	6.180	6.160	6.180	6.120	6.290	3,825,628	23,665,263	6.1860	6.046	6.026	6.046	5.987	6.153	3,910,563	6.0516	-0.80%
2023-10-31	0	6.230	6.210	6.230	6.100	6.450	6,757,926	41,964,775	6.2097	6.095	6.075	6.095	5.968	6.310	6,907,962	6.0748	-2.50%
2023-10-30	0	6.390	6.380	6.390	5.910	6.400	11,405,000	71,325,429	6.2539	6.251	6.241	6.251	5.782	6.261	11,658,208	6.1180	5.79%
2023-10-27	0	6.040	6.040	6.070	5.510	6.080	10,214,200	60,272,105	5.9008	5.909	5.909	5.938	5.390	5.948	10,440,970	5.7727	7.47%
2023-10-26	0	5.620	5.610	5.620	5.500	5.940	11,407,000	64,085,087	5.6180	5.498	5.488	5.498	5.381	5.811	11,660,252	5.4960	-6.18%
2023-10-25	0	5.990	5.980	5.990	5.850	6.240	12,783,270	76,684,302	5.9988	5.860	5.850	5.860	5.723	6.104	13,067,077	5.8685	-1.32%
2023-10-24	0	6.070	6.070	6.080	5.520	6.390	41,016,658	245,201,314	5.9781	5.938	5.938	5.948	5.400	6.251	41,927,287	5.8483	13.67%
2023-10-20	0	5.340	5.330	5.340	5.180	5.370	3,708,000	19,650,967	5.2996	5.224	5.214	5.224	5.067	5.253	3,790,323	5.1845	2.50%
2023-10-19	0	5.210	5.210	5.220	5.190	5.370	7,682,300	40,275,419	5.2426	5.097	5.097	5.107	5.077	5.253	7,852,858	5.1288	-3.16%
2023-10-18	0	5.380	5.380	5.390	5.310	5.590	17,479,517	94,382,766	5.3996	5.263	5.263	5.273	5.195	5.469	17,867,588	5.2823	-3.76%
2023-10-17	0	5.590	5.590	5.600	5.570	5.680	2,632,600	14,786,840	5.6168	5.469	5.469	5.478	5.449	5.557	2,691,048	5.4948	0.36%
2023-10-16	0	5.570	5.570	5.580	5.510	5.790	7,261,000	40,597,771	5.5912	5.449	5.449	5.459	5.390	5.664	7,422,205	5.4698	-2.11%
2023-10-13	0	5.690	5.680	5.690	5.600	5.900	6,835,000	38,881,844	5.6886	5.566	5.557	5.566	5.478	5.772	6,986,747	5.5651	-3.56%
2023-10-12	0	5.900	5.900	5.910	5.670	6.000	7,995,000	47,038,867	5.8835	5.772	5.772	5.782	5.547	5.870	8,172,501	5.7557	3.87%
2023-10-11	0	5.680	5.670	5.680	5.600	5.790	6,973,000	39,732,490	5.6980	5.557	5.547	5.557	5.478	5.664	7,127,811	5.5743	1.43%
2023-10-10	0	5.600	5.600	5.610	5.600	5.750	4,104,000	23,176,357	5.6473	5.478	5.478	5.488	5.478	5.625	4,195,115	5.5246	0.36%
2023-10-09	0	5.580	5.570	5.580	5.360	5.640	5,925,725	32,681,590	5.5152	5.459	5.449	5.459	5.244	5.518	6,057,285	5.3954	-1.06%
2023-10-06	0	5.640	5.630	5.640	5.520	5.700	1,675,641	9,492,995	5.6653	5.518	5.508	5.518	5.400	5.576	1,712,843	5.5422	1.99%
2023-10-05	0	5.530	5.530	5.550	5.520	5.610	1,751,478	9,719,811	5.5495	5.410	5.410	5.429	5.400	5.488	1,790,363	5.4290	-1.95%
2023-10-04	0	5.640	5.630	5.640	5.550	5.650	2,481,627	13,878,032	5.5923	5.518	5.508	5.518	5.429	5.527	2,536,723	5.4709	-0.18%
2023-10-03	0	5.650	5.640	5.650	5.590	5.890	3,337,000	18,848,899	5.6485	5.527	5.518	5.527	5.469	5.762	3,411,086	5.5258	-4.07%
2023-09-29	0	5.890	5.880	5.890	5.650	5.920	3,316,000	19,427,531	5.8587	5.762	5.752	5.762	5.527	5.791	3,389,620	5.7315	3.88%
2023-09-28	0	5.670	5.650	5.670	5.640	5.780	3,900,000	22,198,850	5.6920	5.547	5.527	5.547	5.518	5.654	3,986,586	5.5684	-0.18%
2023-09-27	0	5.680	5.670	5.680	5.670	5.800	3,425,134	19,655,246	5.7385	5.557	5.547	5.557	5.547	5.674	3,501,177	5.6139	-0.87%
2023-09-26	0	5.730	5.710	5.730	5.680	5.830	5,796,570	33,271,440	5.7398	5.606	5.586	5.606	5.557	5.703	5,925,262	5.6152	-1.38%
2023-09-25	0	5.810	5.770	5.810	5.740	6.090	7,061,000	41,031,661	5.8110	5.684	5.645	5.684	5.615	5.958	7,217,764	5.6848	-4.28%
2023-09-22	0	6.070	6.050	6.070	5.790	6.100	5,462,905	32,870,270	6.0170	5.938	5.919	5.938	5.664	5.968	5,584,189	5.8863	4.12%
2023-09-21	0	5.830	5.820	5.830	5.750	5.960	7,218,052	42,552,253	5.8953	5.703	5.694	5.703	5.625	5.831	7,378,303	5.7672	-0.51%
2023-09-20	0	5.860	5.850	5.860	5.700	5.990	8,673,000	50,908,515	5.8698	5.733	5.723	5.733	5.576	5.860	8,865,553	5.7423	-0.85%
2023-09-19	0	5.910	5.900	5.910	5.860	6.040	7,233,700	42,753,441	5.9103	5.782	5.772	5.782	5.733	5.909	7,394,299	5.7819	-1.50%
2023-09-18	0	6.000	6.000	6.010	5.620	6.100	5,240,000	30,940,945	5.9048	5.870	5.870	5.879	5.498	5.968	5,356,336	5.7765	-1.32%
2023-09-15	0	6.080	6.080	6.090	6.050	6.250	3,170,000	19,451,089	6.1360	5.948	5.948	5.958	5.919	6.114	3,240,379	6.0027	0.50%
2023-09-14	0	6.050	6.050	6.080	5.960	6.240	8,863,000	53,550,200	6.0420	5.919	5.919	5.948	5.831	6.104	9,059,771	5.9108	-2.26%
2023-09-13	0	6.190	6.180	6.190	6.110	6.420	7,216,000	44,628,555	6.1847	6.056	6.046	6.056	5.977	6.281	7,376,206	6.0503	-3.58%
2023-09-12	0	6.420	6.420	6.430	6.300	6.700	4,665,000	29,807,705	6.3896	6.281	6.281	6.290	6.163	6.554	4,768,570	6.2509	-1.38%
2023-09-11	0	6.510	6.500	6.510	6.430	6.630	8,157,252	53,139,036	6.5143	6.369	6.359	6.369	6.290	6.486	8,338,355	6.3728	1.09%
2023-09-07	0	6.440	6.420	6.440	6.380	6.550	4,328,049	27,855,275	6.4360	6.300	6.281	6.300	6.241	6.408	4,424,138	6.2962	-1.98%
2023-09-06	0	6.570	6.570	6.580	6.540	6.720	3,720,000	24,533,451	6.5950	6.427	6.427	6.437	6.398	6.574	3,802,589	6.4518	-2.09%
2023-09-05	0	6.710	6.710	6.720	6.640	6.900	3,600,325	24,177,113	6.7153	6.564	6.564	6.574	6.496	6.750	3,680,257	6.5694	-2.04%
2023-09-04	0	6.850	6.840	6.850	6.710	6.880	3,300,948	22,463,227	6.8051	6.701	6.691	6.701	6.564	6.731	3,374,234	6.6573	1.63%
2023-08-31	0	6.740	6.740	6.750	6.670	6.810	6,759,000	45,510,741	6.7334	6.594	6.594	6.603	6.525	6.662	6,909,060	6.5871	-1.03%
2023-08-30	0	6.810	6.800	6.810	6.770	7.090	3,171,000	21,749,647	6.8589	6.662	6.652	6.662	6.623	6.936	3,241,401	6.7100	-2.71%
2023-08-29	0	7.000	7.000	7.010	6.760	7.030	3,753,545	25,982,917	6.9222	6.848	6.848	6.858	6.613	6.877	3,836,879	6.7719	1.45%
2023-08-28	0	6.900	6.880	6.900	6.820	7.130	2,352,000	16,252,770	6.9102	6.750	6.731	6.750	6.672	6.975	2,404,218	6.7601	-0.29%
2023-08-25	0	6.920	6.920	6.940	6.870	7.000	2,126,000	14,747,960	6.9370	6.770	6.770	6.789	6.721	6.848	2,173,200	6.7863	0.58%
2023-08-24	0	6.880	6.880	6.910	6.860	7.100	2,224,000	15,459,473	6.9512	6.731	6.731	6.760	6.711	6.946	2,273,376	6.8002	-0.86%
2023-08-23	0	6.940	6.940	6.950	6.740	7.060	6,934,000	47,977,834	6.9192	6.789	6.789	6.799	6.594	6.907	7,087,945	6.7689	2.97%
2023-08-22	0	6.740	6.740	6.770	6.710	6.850	1,866,000	12,636,130	6.7718	6.594	6.594	6.623	6.564	6.701	1,907,428	6.6247	0.90%
2023-08-21	0	6.680	6.680	6.730	6.560	6.780	2,872,074	19,053,234	6.6340	6.535	6.535	6.584	6.418	6.633	2,935,838	6.4899	-1.18%
2023-08-18	0	6.760	6.760	6.770	6.760	6.950	2,399,000	16,306,366	6.7972	6.613	6.613	6.623	6.613	6.799	2,452,261	6.6495	-2.59%
2023-08-17	0	6.940	6.940	6.960	6.710	7.030	4,751,000	32,769,250	6.8973	6.789	6.789	6.809	6.564	6.877	4,856,479	6.7475	2.21%
2023-08-16	0	6.790	6.780	6.790	6.750	6.970	3,343,250	22,741,599	6.8022	6.643	6.633	6.643	6.603	6.819	3,417,475	6.6545	-2.72%
2023-08-15	0	6.980	6.950	6.980	6.850	7.040	3,768,000	26,159,184	6.9425	6.828	6.799	6.828	6.701	6.887	3,851,655	6.7917	-0.99%
2023-08-14	0	7.050	7.040	7.050	7.000	7.420	10,745,000	76,706,260	7.1388	6.897	6.887	6.897	6.848	7.259	10,983,555	6.9837	-6.00%
2023-08-11	0	7.500	7.490	7.500	7.390	7.770	7,617,000	57,044,543	7.4891	7.337	7.327	7.337	7.229	7.601	7,786,108	7.3265	-2.98%
2023-08-10	0	7.730	7.710	7.740	7.670	7.960	3,354,000	26,097,155	7.7809	7.562	7.543	7.572	7.503	7.787	3,428,464	7.6119	-2.15%
2023-08-09	0	7.900	7.890	7.910	7.650	8.050	11,501,549	90,334,962	7.8542	7.728	7.719	7.738	7.484	7.875	11,756,900	7.6836	-1.00%
2023-08-08	0	7.980	7.980	8.000	7.560	8.120	14,090,000	111,632,685	7.9228	7.807	7.807	7.826	7.396	7.944	14,402,818	7.7508	4.45%
2023-08-07	0	7.640	7.640	7.660	7.540	7.780	1,926,130	14,641,932	7.6017	7.474	7.474	7.494	7.376	7.611	1,968,893	7.4366	-1.55%
2023-08-04	0	7.760	7.750	7.760	7.440	7.770	8,874,958	68,336,249	7.6999	7.591	7.582	7.591	7.278	7.601	9,071,995	7.5327	4.02%
2023-08-03	0	7.460	7.460	7.470	7.410	7.560	2,280,000	17,029,463	7.4691	7.298	7.298	7.308	7.249	7.396	2,330,619	7.3068	-0.67%
2023-08-02	0	7.510	7.490	7.510	7.460	7.820	3,508,000	26,519,080	7.5596	7.347	7.327	7.347	7.298	7.650	3,585,883	7.3954	-3.35%
2023-08-01	0	7.770	7.760	7.770	7.630	7.800	4,015,000	31,059,680	7.7359	7.601	7.591	7.601	7.464	7.631	4,104,139	7.5679	1.44%
2023-07-31	0	7.660	7.630	7.660	7.550	7.700	4,955,000	37,844,735	7.6377	7.494	7.464	7.494	7.386	7.533	5,065,008	7.4718	0.79%
2023-07-28	0	7.600	7.590	7.600	7.410	7.620	4,360,600	32,931,952	7.5522	7.435	7.425	7.435	7.249	7.454	4,457,412	7.3881	0.93%
2023-07-27	0	7.530	7.500	7.530	7.440	7.860	6,831,698	51,454,093	7.5317	7.366	7.337	7.366	7.278	7.689	6,983,372	7.3681	-2.71%
2023-07-26	0	7.740	7.710	7.740	7.640	7.820	3,947,000	30,453,185	7.7155	7.572	7.543	7.572	7.474	7.650	4,034,629	7.5480	0.91%
2023-07-25	0	7.670	7.640	7.670	7.600	8.030	7,549,000	58,650,850	7.7694	7.503	7.474	7.503	7.435	7.856	7,716,599	7.6006	-1.03%
2023-07-24	0	7.750	7.720	7.750	7.640	7.820	5,734,537	44,235,568	7.7139	7.582	7.552	7.582	7.474	7.650	5,861,852	7.5463	0.39%
2023-07-21	0	7.720	7.720	7.730	7.560	7.820	6,200,417	48,095,444	7.7568	7.552	7.552	7.562	7.396	7.650	6,338,075	7.5883	1.18%
2023-07-20	0	7.630	7.620	7.640	7.500	7.700	6,134,302	46,727,806	7.6175	7.464	7.454	7.474	7.337	7.533	6,270,492	7.4520	0.39%
2023-07-19	0	7.600	7.590	7.600	7.410	7.640	10,105,738	76,105,104	7.5309	7.435	7.425	7.435	7.249	7.474	10,330,100	7.3673	0.40%
2023-07-18	0	7.570	7.570	7.590	7.320	7.640	13,112,000	98,823,106	7.5368	7.406	7.406	7.425	7.161	7.474	13,403,105	7.3731	1.47%
2023-07-14	0	7.460	7.450	7.460	7.200	7.480	12,921,809	95,208,436	7.3680	7.298	7.288	7.298	7.044	7.318	13,208,692	7.2080	2.19%
2023-07-13	0	7.300	7.300	7.310	7.000	7.450	20,688,000	150,605,070	7.2798	7.141	7.141	7.151	6.848	7.288	21,147,304	7.1217	4.43%
2023-07-12	0	6.990	6.980	6.990	6.230	7.060	26,860,974	183,605,841	6.8354	6.838	6.828	6.838	6.095	6.907	27,457,327	6.6870	10.43%
2023-07-11	0	6.330	6.320	6.330	6.150	6.360	6,740,750	42,233,051	6.2653	6.193	6.183	6.193	6.016	6.222	6,890,404	6.1293	1.28%
2023-07-10	0	6.250	6.240	6.250	6.070	6.270	9,097,000	56,279,027	6.1865	6.114	6.104	6.114	5.938	6.134	9,298,967	6.0522	3.48%
2023-07-07	0	6.040	6.030	6.040	5.970	6.180	4,096,731	24,775,725	6.0477	5.909	5.899	5.909	5.840	6.046	4,187,684	5.9163	-1.63%
2023-07-06	0	6.140	6.110	6.140	6.000	6.170	7,729,596	47,008,083	6.0816	6.007	5.977	6.007	5.870	6.036	7,901,204	5.9495	0.00%
2023-07-05	0	6.140	6.120	6.140	6.100	6.230	5,067,000	31,217,924	6.1610	6.007	5.987	6.007	5.968	6.095	5,179,495	6.0272	0.33%
2023-07-04	0	6.120	6.100	6.120	5.920	6.120	7,079,100	42,972,106	6.0703	5.987	5.968	5.987	5.791	5.987	7,236,266	5.9384	2.51%
2023-07-03	0	5.970	5.950	5.970	5.860	6.000	5,227,549	31,136,702	5.9563	5.840	5.821	5.840	5.733	5.870	5,343,608	5.8269	1.88%
2023-06-30	0	5.860	5.850	5.860	5.630	5.890	8,671,000	50,513,280	5.8255	5.733	5.723	5.733	5.508	5.762	8,863,509	5.6990	2.81%
2023-06-29	0	5.700	5.700	5.720	5.640	5.830	4,719,000	26,863,707	5.6927	5.576	5.576	5.596	5.518	5.703	4,823,769	5.5690	-1.89%
2023-06-28	0	5.810	5.800	5.810	5.600	5.840	8,265,000	47,560,707	5.7545	5.684	5.674	5.684	5.478	5.713	8,448,495	5.6295	2.11%
2023-06-27	0	5.690	5.680	5.690	5.390	5.700	9,729,000	54,760,182	5.6286	5.566	5.557	5.566	5.273	5.576	9,944,998	5.5063	5.76%
2023-06-26	0	5.380	5.380	5.390	5.200	5.450	7,787,100	41,874,882	5.3775	5.263	5.263	5.273	5.087	5.332	7,959,985	5.2607	3.66%
2023-06-23	0	5.190	5.180	5.190	5.160	5.500	5,458,000	28,359,950	5.1960	5.077	5.067	5.077	5.048	5.381	5,579,176	5.0832	-3.35%
2023-06-21	0	5.370	5.360	5.370	5.340	5.450	6,629,070	35,641,313	5.3765	5.253	5.244	5.253	5.224	5.332	6,776,245	5.2597	-1.65%
2023-06-20	0	5.460	5.460	5.470	5.340	5.570	10,793,389	58,736,828	5.4419	5.341	5.341	5.351	5.224	5.449	11,033,018	5.3237	-1.80%
2023-06-19	0	5.560	5.560	5.570	5.510	5.710	12,516,872	69,771,535	5.5742	5.439	5.439	5.449	5.390	5.586	12,794,765	5.4531	-2.63%
2023-06-16	0	5.710	5.700	5.710	5.630	5.800	12,192,000	69,556,652	5.7051	5.586	5.576	5.586	5.508	5.674	12,462,680	5.5812	0.71%
2023-06-15	0	5.670	5.660	5.670	5.580	6.600	50,470,880	292,555,664	5.7965	5.547	5.537	5.547	5.459	6.457	51,591,407	5.6706	-19.80%
2023-06-14	0	7.070	7.060	7.070	6.820	7.170	9,866,000	68,879,700	6.9815	6.916	6.907	6.916	6.672	7.014	10,085,040	6.8299	1.43%
2023-06-13	0	7.570	7.560	7.570	7.110	7.620	13,138,284	97,452,615	7.4175	6.819	6.810	6.819	6.404	6.864	14,586,068	6.6812	6.47%
2023-06-12	0	7.110	7.100	7.110	7.040	7.190	3,435,000	24,431,930	7.1126	6.404	6.395	6.404	6.341	6.476	3,813,523	6.4067	0.14%
2023-06-09	0	7.100	7.090	7.100	7.030	7.140	3,182,000	22,546,739	7.0857	6.395	6.386	6.395	6.332	6.431	3,532,643	6.3824	-0.42%
2023-06-08	0	7.130	7.120	7.130	7.100	7.210	3,051,000	21,753,486	7.1300	6.422	6.413	6.422	6.395	6.494	3,387,208	6.4222	0.00%
2023-06-07	0	7.130	7.130	7.140	6.970	7.250	11,160,276	79,259,732	7.1020	6.422	6.422	6.431	6.278	6.530	12,390,092	6.3970	1.28%
2023-06-06	0	7.040	7.030	7.040	7.020	7.270	4,096,793	29,212,423	7.1306	6.341	6.332	6.341	6.323	6.548	4,548,243	6.4228	-3.03%
2023-06-05	0	7.260	7.250	7.260	6.940	7.310	13,137,000	94,278,375	7.1766	6.539	6.530	6.539	6.251	6.584	14,584,643	6.4642	4.16%
2023-06-02	0	6.970	6.970	6.980	6.970	7.170	13,657,000	96,697,680	7.0804	6.278	6.278	6.287	6.278	6.458	15,161,945	6.3777	1.01%
2023-06-01	0	6.900	6.890	6.900	6.720	6.960	9,317,437	64,163,573	6.8864	6.215	6.206	6.215	6.053	6.269	10,344,180	6.2029	0.73%
2023-05-31	0	6.850	6.840	6.850	6.710	6.940	14,347,380	97,899,505	6.8235	6.170	6.161	6.170	6.044	6.251	15,928,402	6.1462	-1.44%
2023-05-30	0	6.950	6.950	6.960	6.800	7.120	11,847,100	82,036,102	6.9246	6.260	6.260	6.269	6.125	6.413	13,152,601	6.2373	-1.70%
2023-05-29	0	7.070	7.060	7.070	7.020	7.400	9,630,000	68,716,134	7.1356	6.368	6.359	6.368	6.323	6.665	10,691,186	6.4274	-3.15%
2023-05-25	0	7.300	7.300	7.310	7.210	7.500	6,315,000	46,115,282	7.3025	6.575	6.575	6.584	6.494	6.756	7,010,887	6.5777	-2.54%
2023-05-24	0	7.490	7.480	7.490	7.470	7.700	4,523,000	34,017,125	7.5209	6.747	6.738	6.747	6.729	6.936	5,021,416	6.7744	-1.19%
2023-05-23	0	7.580	7.580	7.590	7.570	7.760	2,181,000	16,643,860	7.6313	6.828	6.828	6.837	6.819	6.990	2,421,337	6.8738	-1.43%
2023-05-22	0	7.690	7.670	7.690	7.600	7.750	3,665,566	28,182,378	7.6884	6.927	6.909	6.927	6.846	6.981	4,069,496	6.9253	0.65%
2023-05-19	0	7.640	7.610	7.640	7.580	7.800	5,376,100	41,000,936	7.6265	6.882	6.855	6.882	6.828	7.026	5,968,524	6.8695	-0.13%
2023-05-18	0	7.650	7.630	7.650	7.620	7.800	3,815,437	29,289,585	7.6766	6.891	6.873	6.891	6.864	7.026	4,235,882	6.9146	0.13%
2023-05-17	0	7.640	7.640	7.660	7.640	7.930	6,190,212	47,881,068	7.7350	6.882	6.882	6.900	6.882	7.143	6,872,348	6.9672	-4.02%
2023-05-16	0	7.960	7.940	7.960	7.860	7.990	5,613,000	44,588,015	7.9437	7.170	7.152	7.170	7.080	7.197	6,231,529	7.1552	1.14%
2023-05-15	0	7.870	7.860	7.870	7.620	7.880	8,565,000	66,657,109	7.7825	7.089	7.080	7.089	6.864	7.098	9,508,827	7.0100	3.28%
2023-05-12	0	7.620	7.610	7.620	7.610	7.800	4,113,000	31,555,250	7.6721	6.864	6.855	6.864	6.855	7.026	4,566,235	6.9106	-2.18%
2023-05-11	0	7.790	7.780	7.790	7.720	7.910	6,835,000	53,346,065	7.8048	7.017	7.008	7.017	6.954	7.125	7,588,189	7.0301	-1.27%
2023-05-10	0	7.890	7.890	7.900	7.800	8.000	4,044,000	31,860,339	7.8784	7.107	7.107	7.116	7.026	7.206	4,489,632	7.0964	-1.00%
2023-05-09	0	7.970	7.960	7.970	7.950	8.150	3,453,000	27,674,816	8.0147	7.179	7.170	7.179	7.161	7.341	3,833,506	7.2192	-1.60%
2023-05-08	0	8.100	8.090	8.100	7.950	8.150	7,690,625	61,853,527	8.0427	7.296	7.287	7.296	7.161	7.341	8,538,100	7.2444	0.50%
2023-05-05	0	8.060	8.050	8.060	7.970	8.080	3,818,000	30,678,341	8.0352	7.260	7.251	7.260	7.179	7.278	4,238,728	7.2376	0.88%
2023-05-04	0	7.990	7.990	8.010	7.950	8.050	3,087,946	24,710,240	8.0022	7.197	7.197	7.215	7.161	7.251	3,428,225	7.2079	1.52%
2023-05-03	0	7.870	7.860	7.870	7.770	7.920	1,355,565	10,626,612	7.8392	7.089	7.080	7.089	6.999	7.134	1,504,943	7.0611	-0.63%
2023-05-02	0	7.920	7.910	7.920	7.900	8.130	1,365,000	10,872,800	7.9654	7.134	7.125	7.134	7.116	7.323	1,515,417	7.1748	-0.38%
2023-04-28	0	7.950	7.940	7.950	7.870	8.120	3,311,837	26,410,793	7.9747	7.161	7.152	7.161	7.089	7.314	3,676,788	7.1831	-1.00%
2023-04-27	0	8.030	8.020	8.030	7.730	8.070	7,350,215	58,580,884	7.9700	7.233	7.224	7.233	6.963	7.269	8,160,178	7.1789	2.82%
2023-04-26	0	7.810	7.810	7.820	7.580	7.830	3,628,215	28,141,404	7.7563	7.035	7.035	7.044	6.828	7.053	4,028,029	6.9864	2.76%
2023-04-25	0	7.600	7.600	7.610	7.520	7.940	7,918,772	60,593,622	7.6519	6.846	6.846	6.855	6.774	7.152	8,791,388	6.8924	-3.92%
2023-04-24	0	7.910	7.910	7.930	7.820	8.180	5,670,216	45,081,919	7.9507	7.125	7.125	7.143	7.044	7.368	6,295,050	7.1615	-3.30%
2023-04-21	0	8.180	8.120	8.180	8.100	8.290	4,522,356	36,911,638	8.1620	7.368	7.314	7.368	7.296	7.467	5,020,701	7.3519	-0.49%
2023-04-20	0	8.220	8.220	8.240	8.180	8.380	2,911,200	24,020,076	8.2509	7.404	7.404	7.422	7.368	7.548	3,232,002	7.4319	-1.20%
2023-04-19	0	8.320	8.310	8.320	8.270	8.450	4,345,000	36,315,330	8.3580	7.494	7.485	7.494	7.449	7.611	4,823,801	7.5284	0.24%
2023-04-18	0	8.300	8.290	8.300	8.230	8.440	3,040,496	25,340,396	8.3343	7.476	7.467	7.476	7.413	7.602	3,375,546	7.5071	-0.95%
2023-04-17	0	8.380	8.380	8.390	8.180	8.390	4,238,712	35,350,361	8.3399	7.548	7.548	7.557	7.368	7.557	4,705,800	7.5121	1.45%
2023-04-14	0	8.260	8.250	8.260	8.150	8.260	4,710,000	38,643,928	8.2047	7.440	7.431	7.440	7.341	7.440	5,229,022	7.3903	0.36%
2023-04-13	0	8.230	8.210	8.230	8.010	8.250	4,117,504	33,635,413	8.1689	7.413	7.395	7.413	7.215	7.431	4,571,236	7.3581	-0.60%
2023-04-12	0	8.280	8.270	8.280	8.180	8.300	3,934,132	32,495,323	8.2598	7.458	7.449	7.458	7.368	7.476	4,367,657	7.4400	0.12%
2023-04-11	0	8.270	8.230	8.270	8.010	8.300	8,095,326	66,517,372	8.2168	7.449	7.413	7.449	7.215	7.476	8,987,397	7.4012	4.29%
2023-04-06	0	7.930	7.920	7.930	7.720	8.070	9,614,600	75,602,960	7.8633	7.143	7.134	7.143	6.954	7.269	10,674,089	7.0828	-1.12%
2023-04-04	0	8.020	8.010	8.030	7.990	8.140	8,370,049	67,242,847	8.0337	7.224	7.215	7.233	7.197	7.332	9,292,394	7.2363	-1.35%
2023-04-03	0	8.130	8.130	8.140	8.070	8.280	7,847,780	63,878,476	8.1397	7.323	7.323	7.332	7.269	7.458	8,712,573	7.3318	0.37%
2023-03-31	0	8.100	8.100	8.120	8.100	8.240	5,597,047	45,645,559	8.1553	7.296	7.296	7.314	7.296	7.422	6,213,818	7.3458	-0.12%
2023-03-30	0	8.110	8.100	8.110	8.040	8.410	8,679,646	70,870,577	8.1651	7.305	7.296	7.305	7.242	7.575	9,636,107	7.3547	-3.57%
2023-03-29	0	8.410	8.400	8.410	8.350	8.690	6,388,316	53,954,616	8.4458	7.575	7.566	7.575	7.521	7.827	7,092,282	7.6075	0.60%
2023-03-28	0	8.360	8.350	8.360	8.200	8.360	4,350,000	36,071,210	8.2922	7.530	7.521	7.530	7.386	7.530	4,829,352	7.4692	2.70%
2023-03-27	0	8.140	8.120	8.140	8.100	8.280	3,802,067	31,027,715	8.1607	7.332	7.314	7.332	7.296	7.458	4,221,039	7.3507	-0.73%
2023-03-24	0	8.200	8.200	8.220	8.150	8.280	2,647,000	21,700,377	8.1981	7.386	7.386	7.404	7.341	7.458	2,938,688	7.3844	-0.73%
2023-03-23	0	8.260	8.250	8.260	8.110	8.270	4,231,301	34,713,051	8.2039	7.440	7.431	7.440	7.305	7.449	4,697,573	7.3896	-0.12%
2023-03-22	0	8.270	8.260	8.270	8.250	8.570	5,806,098	48,667,771	8.3822	7.449	7.440	7.449	7.431	7.719	6,445,906	7.5502	0.00%
2023-03-21	0	8.270	8.250	8.270	8.080	8.290	5,215,158	42,801,896	8.2072	7.449	7.431	7.449	7.278	7.467	5,789,847	7.3926	2.48%
2023-03-20	0	8.070	8.070	8.080	8.050	8.300	5,788,000	46,872,187	8.0982	7.269	7.269	7.278	7.251	7.476	6,425,814	7.2944	-0.98%
2023-03-17	0	8.150	8.150	8.160	8.080	8.220	5,120,005	41,691,188	8.1428	7.341	7.341	7.350	7.278	7.404	5,684,208	7.3346	1.12%
2023-03-16	0	8.060	8.060	8.070	8.060	8.280	5,835,694	47,336,150	8.1115	7.260	7.260	7.269	7.260	7.458	6,478,763	7.3064	-2.89%
2023-03-15	0	8.300	8.300	8.310	8.200	8.460	3,804,479	31,780,288	8.3534	7.476	7.476	7.485	7.386	7.620	4,223,717	7.5242	1.72%
2023-03-14	0	8.160	8.160	8.170	8.110	8.720	15,061,586	124,934,887	8.2949	7.350	7.350	7.359	7.305	7.854	16,721,310	7.4716	-5.23%
2023-03-13	0	8.610	8.600	8.610	8.550	9.210	18,445,620	161,415,517	8.7509	7.755	7.746	7.755	7.701	8.296	20,478,251	7.8823	-6.21%
2023-03-10	0	9.180	9.160	9.180	9.140	9.420	10,210,000	94,559,270	9.2614	8.269	8.251	8.269	8.233	8.485	11,335,100	8.3422	-2.65%
2023-03-09	0	9.430	9.420	9.430	9.420	9.950	15,987,897	155,305,781	9.7140	8.494	8.485	8.494	8.485	8.962	17,749,697	8.7498	-0.32%
2023-03-08	0	9.460	9.440	9.460	9.120	9.500	8,020,593	74,967,368	9.3469	8.521	8.503	8.521	8.215	8.557	8,904,429	8.4191	0.85%
2023-03-07	0	9.380	9.370	9.380	9.310	9.620	9,852,257	93,129,869	9.4526	8.449	8.440	8.449	8.386	8.665	10,937,935	8.5144	-1.05%
2023-03-06	0	9.480	9.480	9.490	9.010	9.540	17,964,216	166,663,391	9.2775	8.539	8.539	8.548	8.116	8.593	19,943,798	8.3567	5.45%
2023-03-03	0	8.990	8.990	9.020	8.950	9.070	3,880,000	34,957,215	9.0096	8.098	8.098	8.125	8.062	8.170	4,307,560	8.1153	0.33%
2023-03-02	0	8.960	8.940	8.960	8.870	9.050	3,897,004	34,917,817	8.9602	8.071	8.053	8.071	7.990	8.152	4,326,438	8.0708	0.11%
2023-03-01	0	8.950	8.950	8.970	8.810	9.130	8,262,690	74,114,630	8.9698	8.062	8.062	8.080	7.936	8.224	9,173,204	8.0795	0.79%
2023-02-28	0	8.880	8.880	8.890	8.800	8.990	8,924,100	79,543,630	8.9134	7.999	7.999	8.008	7.927	8.098	9,907,499	8.0286	1.25%
2023-02-27	0	8.770	8.770	8.790	8.450	8.900	7,832,457	68,590,454	8.7572	7.900	7.900	7.918	7.611	8.017	8,695,561	7.8880	2.33%
2023-02-24	0	8.570	8.560	8.570	8.530	9.080	11,686,630	101,508,425	8.6859	7.719	7.710	7.719	7.683	8.179	12,974,448	7.8237	-5.51%
2023-02-23	0	9.070	9.060	9.070	8.860	9.110	3,973,107	35,943,050	9.0466	8.170	8.161	8.170	7.981	8.206	4,410,927	8.1486	1.57%
2023-02-22	0	8.930	8.920	8.930	8.860	9.050	6,114,030	54,478,942	8.9105	8.044	8.035	8.044	7.981	8.152	6,787,771	8.0260	-1.00%
2023-02-21	0	9.020	9.010	9.020	8.990	9.230	9,679,982	88,369,754	9.1291	8.125	8.116	8.125	8.098	8.314	10,746,676	8.2230	-0.88%
2023-02-20	0	9.100	9.090	9.100	8.990	9.200	10,257,946	93,597,464	9.1244	8.197	8.188	8.197	8.098	8.287	11,388,329	8.2187	0.89%
2023-02-17	0	9.020	9.010	9.020	8.910	9.150	5,124,600	46,520,834	9.0779	8.125	8.116	8.125	8.026	8.242	5,689,310	8.1769	1.23%
2023-02-16	0	8.910	8.910	8.920	8.840	9.230	6,869,012	61,927,836	9.0155	8.026	8.026	8.035	7.963	8.314	7,625,949	8.1207	-1.55%
2023-02-15	0	9.050	9.030	9.050	9.010	9.350	7,402,000	67,382,485	9.1033	8.152	8.134	8.152	8.116	8.422	8,217,670	8.1997	-1.74%
2023-02-14	0	9.210	9.190	9.210	9.100	9.420	5,503,200	50,869,581	9.2436	8.296	8.278	8.296	8.197	8.485	6,109,630	8.3261	0.22%
2023-02-13	0	9.190	9.190	9.200	9.100	9.280	4,835,080	44,305,846	9.1634	8.278	8.278	8.287	8.197	8.359	5,367,886	8.2539	-1.18%
2023-02-10	0	9.300	9.280	9.300	9.280	9.550	3,926,120	36,764,719	9.3641	8.377	8.359	8.377	8.359	8.602	4,358,762	8.4347	-2.82%
2023-02-09	0	9.570	9.560	9.570	9.490	9.690	7,089,500	67,908,399	9.5787	8.620	8.611	8.620	8.548	8.728	7,870,733	8.6280	0.21%
2023-02-08	0	9.550	9.530	9.550	9.350	9.850	15,117,690	144,905,181	9.5851	8.602	8.584	8.602	8.422	8.872	16,783,597	8.6337	2.14%
2023-02-07	0	9.350	9.340	9.350	9.180	9.370	5,063,713	47,204,016	9.3220	8.422	8.413	8.422	8.269	8.440	5,621,713	8.3967	1.85%
2023-02-06	0	9.180	9.160	9.180	9.080	9.250	7,129,024	65,163,374	9.1406	8.269	8.251	8.269	8.179	8.332	7,914,613	8.2333	-1.61%
2023-02-03	0	9.330	9.320	9.330	9.220	9.510	6,136,907	57,016,760	9.2908	8.404	8.395	8.404	8.305	8.566	6,813,169	8.3686	-1.89%
2023-02-02	0	9.510	9.500	9.510	9.490	9.730	5,195,917	49,855,572	9.5951	8.566	8.557	8.566	8.548	8.764	5,768,485	8.6427	-1.04%
2023-02-01	0	9.610	9.610	9.620	9.340	9.610	9,042,170	86,076,356	9.5194	8.656	8.656	8.665	8.413	8.656	10,038,580	8.5746	2.78%
2023-01-31	0	9.350	9.340	9.350	9.280	9.580	6,355,390	59,562,223	9.3719	8.422	8.413	8.422	8.359	8.629	7,055,728	8.4417	-0.43%
2023-01-30	0	9.390	9.380	9.390	9.330	9.720	6,964,701	65,874,265	9.4583	8.458	8.449	8.458	8.404	8.755	7,732,182	8.5195	-3.49%
2023-01-27	0	9.730	9.730	9.740	9.550	9.740	2,308,900	22,283,320	9.6511	8.764	8.764	8.773	8.602	8.773	2,563,331	8.6931	0.10%
2023-01-26	0	9.720	9.710	9.720	9.550	9.720	4,300,709	41,480,923	9.6451	8.755	8.746	8.755	8.602	8.755	4,774,629	8.6878	1.89%
2023-01-20	0	9.540	9.530	9.540	9.290	9.540	6,426,177	60,873,030	9.4727	8.593	8.584	8.593	8.368	8.593	7,134,315	8.5324	3.14%
2023-01-19	0	9.250	9.230	9.250	9.060	9.250	2,937,005	26,902,933	9.1600	8.332	8.314	8.332	8.161	8.332	3,260,651	8.2508	0.33%
2023-01-18	0	9.220	9.210	9.220	9.130	9.320	6,323,254	58,346,468	9.2273	8.305	8.296	8.305	8.224	8.395	7,020,050	8.3114	0.00%
2023-01-17	0	9.220	9.210	9.220	9.100	9.350	8,306,460	76,117,731	9.1637	8.305	8.296	8.305	8.197	8.422	9,221,797	8.2541	-1.71%
2023-01-16	0	9.380	9.370	9.380	9.260	9.450	5,102,041	47,628,709	9.3352	8.449	8.440	8.449	8.341	8.512	5,664,265	8.4086	-0.42%
2023-01-13	0	9.420	9.420	9.430	9.220	9.530	5,092,993	47,682,198	9.3623	8.485	8.485	8.494	8.305	8.584	5,654,220	8.4330	0.64%
2023-01-12	0	9.360	9.350	9.360	9.280	9.820	15,151,744	143,806,001	9.4911	8.431	8.422	8.431	8.359	8.845	16,821,403	8.5490	0.97%
2023-01-11	0	9.270	9.270	9.280	9.180	9.530	9,619,190	89,984,665	9.3547	8.350	8.350	8.359	8.269	8.584	10,679,185	8.4262	-0.64%
2023-01-10	0	9.330	9.300	9.330	9.150	9.410	5,432,730	50,604,751	9.3148	8.404	8.377	8.404	8.242	8.476	6,031,394	8.3902	0.00%
2023-01-09	0	9.330	9.310	9.330	9.270	9.570	6,933,101	65,262,294	9.4131	8.404	8.386	8.404	8.350	8.620	7,697,100	8.4788	-0.96%
2023-01-06	0	9.420	9.420	9.430	9.230	9.480	10,551,780	98,932,745	9.3759	8.485	8.485	8.494	8.314	8.539	11,714,542	8.4453	0.75%
2023-01-05	0	9.350	9.340	9.350	8.940	9.430	18,309,359	169,822,752	9.2752	8.422	8.413	8.422	8.053	8.494	20,326,974	8.3546	5.41%
2023-01-04	0	8.870	8.870	8.880	8.720	8.930	7,008,000	61,949,401	8.8398	7.990	7.990	7.999	7.854	8.044	7,780,252	7.9624	0.45%
2023-01-03	0	8.830	8.820	8.830	8.450	8.830	6,157,586	53,641,207	8.7114	7.954	7.945	7.954	7.611	7.954	6,836,126	7.8467	2.79%
2022-12-30	0	8.590	8.590	8.600	8.520	8.640	3,863,960	33,147,013	8.5785	7.737	7.737	7.746	7.674	7.782	4,289,752	7.7270	1.66%
2022-12-29	0	8.450	8.420	8.450	8.350	8.470	4,217,520	35,461,993	8.4083	7.611	7.584	7.611	7.521	7.629	4,682,273	7.5737	0.36%
2022-12-28	0	8.420	8.410	8.430	8.340	8.590	5,516,500	46,519,313	8.4328	7.584	7.575	7.593	7.512	7.737	6,124,395	7.5957	-1.06%
2022-12-23	0	8.510	8.500	8.510	8.430	8.540	4,265,879	36,265,830	8.5014	7.665	7.656	7.665	7.593	7.692	4,735,961	7.6575	-0.70%
2022-12-22	0	8.570	8.550	8.570	8.460	8.680	5,399,262	46,318,229	8.5786	7.719	7.701	7.719	7.620	7.818	5,994,238	7.7271	0.35%
2022-12-21	0	8.540	8.500	8.540	8.470	8.630	3,261,934	27,773,805	8.5145	7.692	7.656	7.692	7.629	7.773	3,621,386	7.6694	-0.35%
2022-12-20	0	8.570	8.540	8.570	8.480	8.890	9,447,520	81,378,521	8.6137	7.719	7.692	7.719	7.638	8.008	10,488,597	7.7588	-4.67%
2022-12-19	0	8.990	8.960	8.990	8.810	9.200	10,391,679	93,096,490	8.9588	8.098	8.071	8.098	7.936	8.287	11,536,799	8.0695	0.67%
2022-12-16	0	8.930	8.920	8.930	8.700	8.960	14,219,018	124,883,929	8.7829	8.044	8.035	8.044	7.836	8.071	15,785,895	7.9111	-0.33%
2022-12-15	0	8.960	8.940	8.960	8.800	9.140	12,038,470	107,499,599	8.9297	8.071	8.053	8.071	7.927	8.233	13,365,059	8.0433	-1.10%
2022-12-14	0	9.060	9.060	9.080	8.980	9.660	22,149,011	206,127,436	9.3064	8.161	8.161	8.179	8.089	8.701	24,589,740	8.3827	1.57%
2022-12-13	0	8.920	8.920	8.940	8.820	9.110	10,231,294	91,520,486	8.9452	8.035	8.035	8.053	7.945	8.206	11,358,740	8.0573	-1.22%
2022-12-12	0	9.030	9.010	9.030	8.900	9.390	10,651,000	96,039,647	9.0170	8.134	8.116	8.134	8.017	8.458	11,824,696	8.1220	-3.53%
2022-12-09	0	9.360	9.350	9.360	8.670	9.380	30,884,000	281,555,628	9.1166	8.431	8.422	8.431	7.809	8.449	34,287,288	8.2117	8.46%
2022-12-08	0	8.630	8.610	8.630	8.320	8.640	6,627,700	56,452,082	8.5176	7.773	7.755	7.773	7.494	7.782	7,358,045	7.6722	3.98%
2022-12-07	0	8.300	8.300	8.320	8.300	8.800	8,084,504	69,312,044	8.5734	7.476	7.476	7.494	7.476	7.927	8,975,383	7.7225	-4.27%
2022-12-06	0	8.670	8.670	8.680	8.540	8.800	7,898,372	68,445,392	8.6658	7.809	7.809	7.818	7.692	7.927	8,768,740	7.8056	-1.03%
2022-12-05	0	8.760	8.750	8.760	8.470	8.790	14,421,900	125,406,538	8.6956	7.890	7.881	7.890	7.629	7.918	16,011,133	7.8325	3.67%
2022-12-02	0	8.450	8.440	8.450	8.300	8.680	4,273,149	36,015,912	8.4284	7.611	7.602	7.611	7.476	7.818	4,744,032	7.5918	-1.74%
2022-12-01	0	8.600	8.590	8.600	8.580	8.850	7,497,412	64,998,022	8.6694	7.746	7.737	7.746	7.728	7.972	8,323,596	7.8089	0.12%
2022-11-30	0	8.590	8.560	8.590	8.280	8.590	13,708,388	116,878,427	8.5261	7.737	7.710	7.737	7.458	7.737	15,218,995	7.6798	2.75%
2022-11-29	0	8.360	8.350	8.360	8.040	8.380	9,001,691	74,654,274	8.2934	7.530	7.521	7.530	7.242	7.548	9,993,640	7.4702	2.96%
2022-11-28	0	8.120	8.090	8.120	7.770	8.160	5,846,560	46,761,806	7.9982	7.314	7.287	7.314	6.999	7.350	6,490,827	7.2043	0.87%
2022-11-25	0	8.050	8.030	8.050	7.980	8.120	3,173,730	25,532,553	8.0450	7.251	7.233	7.251	7.188	7.314	3,523,462	7.2464	-0.49%
2022-11-24	0	8.090	8.080	8.090	8.010	8.160	5,184,000	41,936,232	8.0896	7.287	7.278	7.287	7.215	7.350	5,755,255	7.2866	1.38%
2022-11-23	0	7.980	7.970	7.980	7.860	8.030	4,296,000	34,163,967	7.9525	7.188	7.179	7.188	7.080	7.233	4,769,401	7.1632	1.79%
2022-11-22	0	7.840	7.830	7.840	7.700	7.980	10,331,989	80,675,313	7.8083	7.062	7.053	7.062	6.936	7.188	11,470,531	7.0333	-1.38%
2022-11-21	0	7.950	7.940	7.950	7.730	7.960	3,724,716	29,229,462	7.8474	7.161	7.152	7.161	6.963	7.170	4,135,164	7.0685	0.63%
2022-11-18	0	7.900	7.880	7.900	7.850	8.200	7,873,751	63,074,758	8.0108	7.116	7.098	7.116	7.071	7.386	8,741,406	7.2156	-2.23%
2022-11-17	0	8.080	8.070	8.080	7.900	8.330	11,544,096	92,740,190	8.0336	7.278	7.269	7.278	7.116	7.503	12,816,207	7.2362	-3.35%
2022-11-16	0	8.360	8.360	8.370	8.290	8.620	6,368,873	53,525,370	8.4042	7.530	7.530	7.539	7.467	7.764	7,070,696	7.5700	-2.11%
2022-11-15	0	8.540	8.530	8.540	8.250	8.540	13,402,083	113,150,000	8.4427	7.692	7.683	7.692	7.431	7.692	14,878,937	7.6047	2.52%
2022-11-14	0	8.330	8.330	8.340	8.260	8.560	13,270,839	111,576,704	8.4077	7.503	7.503	7.512	7.440	7.710	14,733,230	7.5731	1.09%
2022-11-11	0	8.240	8.240	8.250	8.160	8.610	10,616,320	88,170,652	8.3052	7.422	7.422	7.431	7.350	7.755	11,786,194	7.4808	1.10%
2022-11-10	0	8.150	8.140	8.150	8.050	8.270	4,572,400	37,292,054	8.1559	7.341	7.332	7.341	7.251	7.449	5,076,259	7.3464	-1.45%
2022-11-09	0	8.270	8.260	8.270	8.190	8.650	10,028,385	83,479,119	8.3243	7.449	7.440	7.449	7.377	7.791	11,133,471	7.4980	-2.48%
2022-11-08	0	8.480	8.440	8.480	8.240	8.500	10,894,850	91,124,596	8.3640	7.638	7.602	7.638	7.422	7.656	12,095,417	7.5338	0.36%
2022-11-07	0	8.450	8.410	8.450	8.020	8.500	13,272,550	111,321,664	8.3874	7.611	7.575	7.611	7.224	7.656	14,735,130	7.5548	4.58%
2022-11-04	0	8.080	8.080	8.090	7.640	8.270	15,363,317	124,527,375	8.1055	7.278	7.278	7.287	6.882	7.449	17,056,291	7.3010	4.66%
2022-11-03	0	7.720	7.710	7.720	7.360	7.790	10,371,890	79,277,540	7.6435	6.954	6.945	6.954	6.629	7.017	11,514,829	6.8848	2.39%
2022-11-02	0	7.540	7.540	7.590	7.290	7.610	7,131,101	53,294,134	7.4735	6.792	6.792	6.837	6.566	6.855	7,916,919	6.7317	2.17%
2022-11-01	0	7.380	7.340	7.380	6.760	7.410	11,910,100	85,622,949	7.1891	6.647	6.611	6.647	6.089	6.674	13,222,543	6.4755	8.21%
2022-10-31	0	6.820	6.810	6.820	6.770	7.060	13,256,002	91,414,719	6.8961	6.143	6.134	6.143	6.098	6.359	14,716,758	6.2116	-3.67%
2022-10-28	0	7.080	7.070	7.080	7.020	7.520	9,760,012	69,716,908	7.1431	6.377	6.368	6.377	6.323	6.774	10,835,525	6.4341	-5.60%
2022-10-27	0	7.500	7.480	7.500	7.450	7.830	8,177,000	62,406,020	7.6319	6.756	6.738	6.756	6.711	7.053	9,078,071	6.8744	1.35%
2022-10-26	0	7.400	7.380	7.400	7.140	7.490	9,932,948	73,338,198	7.3833	6.665	6.647	6.665	6.431	6.747	11,027,518	6.6505	2.92%
2022-10-25	0	7.190	7.170	7.190	6.970	7.600	18,872,825	135,032,817	7.1549	6.476	6.458	6.476	6.278	6.846	20,952,532	6.4447	-3.10%
2022-10-24	0	7.420	7.420	7.430	7.410	8.060	17,138,036	131,315,043	7.6622	6.684	6.684	6.693	6.674	7.260	19,026,576	6.9017	-6.90%
2022-10-21	0	7.970	7.970	7.990	7.900	8.070	3,917,288	31,333,426	7.9988	7.179	7.179	7.197	7.116	7.269	4,348,957	7.2048	-0.13%
2022-10-20	0	7.980	7.940	7.980	7.770	8.060	19,828,695	156,647,070	7.9000	7.188	7.152	7.188	6.999	7.260	22,013,735	7.1159	-1.72%
2022-10-19	0	8.120	8.120	8.130	8.090	8.430	8,571,643	70,803,851	8.2602	7.314	7.314	7.323	7.287	7.593	9,516,202	7.4403	-2.05%
2022-10-18	0	8.290	8.280	8.290	8.060	8.320	9,815,000	80,655,744	8.2176	7.467	7.458	7.467	7.260	7.494	10,896,572	7.4019	3.62%
2022-10-17	0	8.000	8.000	8.010	7.870	8.140	11,556,751	92,245,897	7.9820	7.206	7.206	7.215	7.089	7.332	12,830,257	7.1897	-2.20%
2022-10-14	0	8.180	8.180	8.190	8.140	8.350	10,216,716	84,009,649	8.2228	7.368	7.368	7.377	7.332	7.521	11,342,556	7.4066	2.00%
2022-10-13	0	8.020	8.020	8.040	7.970	8.310	10,898,697	88,813,772	8.1490	7.224	7.224	7.242	7.179	7.485	12,099,688	7.3402	-2.08%
2022-10-12	0	8.190	8.180	8.190	7.850	8.270	11,299,300	91,152,581	8.0671	7.377	7.368	7.377	7.071	7.449	12,544,436	7.2664	3.15%
2022-10-11	0	7.940	7.930	7.940	7.880	8.190	12,043,067	96,156,605	7.9844	7.152	7.143	7.152	7.098	7.377	13,370,163	7.1919	-2.10%
2022-10-10	0	8.110	8.110	8.130	8.050	8.450	9,056,058	74,396,743	8.2151	7.305	7.305	7.323	7.251	7.611	10,053,998	7.3997	-5.70%
2022-10-07	0	8.600	8.550	8.600	8.520	8.740	2,087,000	18,015,800	8.6324	7.746	7.701	7.746	7.674	7.872	2,316,979	7.7756	-0.92%
2022-10-06	0	8.680	8.680	8.690	8.550	8.810	3,576,000	31,149,621	8.7107	7.818	7.818	7.827	7.701	7.936	3,970,060	7.8461	0.46%
2022-10-05	0	8.640	8.630	8.640	8.330	8.710	9,510,229	81,665,975	8.5872	7.782	7.773	7.782	7.503	7.845	10,558,217	7.7348	8.00%
2022-10-03	0	8.000	7.990	8.000	7.780	8.080	4,252,655	33,966,524	7.9871	7.206	7.197	7.206	7.008	7.278	4,721,280	7.1943	2.17%
2022-09-30	0	7.830	7.830	7.840	7.580	7.910	7,023,879	54,604,313	7.7741	7.053	7.053	7.062	6.828	7.125	7,797,881	7.0025	2.09%
2022-09-29	0	7.670	7.660	7.670	7.650	8.140	7,968,898	62,682,640	7.8659	6.909	6.900	6.909	6.891	7.332	8,847,037	7.0852	-2.29%
2022-09-28	0	7.850	7.840	7.850	7.840	8.120	10,183,005	80,433,339	7.8988	7.071	7.062	7.071	7.062	7.314	11,305,130	7.1148	-3.33%
2022-09-27	0	8.120	8.120	8.140	7.810	8.160	11,078,000	88,458,001	7.9850	7.314	7.314	7.332	7.035	7.350	12,298,750	7.1924	2.65%
2022-09-26	0	7.910	7.900	7.910	7.800	8.160	9,494,099	75,633,779	7.9664	7.125	7.116	7.125	7.026	7.350	10,540,309	7.1757	-1.74%
2022-09-23	0	8.050	8.050	8.060	8.050	8.350	9,513,113	77,394,812	8.1356	7.251	7.251	7.260	7.251	7.521	10,561,418	7.3281	-3.25%
2022-09-22	0	8.320	8.300	8.320	8.100	8.340	9,008,937	74,039,878	8.2185	7.494	7.476	7.494	7.296	7.512	10,001,684	7.4027	0.97%
2022-09-21	0	8.240	8.240	8.250	8.210	8.530	12,833,000	107,436,776	8.3719	7.422	7.422	7.431	7.395	7.683	14,247,143	7.5409	-1.32%
2022-09-20	0	8.350	8.340	8.350	8.220	8.440	6,752,700	56,426,193	8.3561	7.521	7.512	7.521	7.404	7.602	7,496,819	7.5267	2.08%
2022-09-19	0	8.180	8.180	8.200	8.100	8.350	7,734,173	63,361,999	8.1925	7.368	7.368	7.386	7.296	7.521	8,586,447	7.3793	-1.09%
2022-09-16	0	8.270	8.270	8.290	8.260	8.500	8,965,061	74,623,359	8.3238	7.449	7.449	7.467	7.440	7.656	9,952,973	7.4976	-2.82%
2022-09-15	0	8.510	8.500	8.510	8.380	8.790	11,732,988	99,835,264	8.5089	7.665	7.656	7.665	7.548	7.918	13,025,914	7.6644	-2.07%
2022-09-14	0	8.690	8.690	8.710	8.640	8.890	8,412,556	73,634,703	8.7530	7.827	7.827	7.845	7.782	8.008	9,339,585	7.8842	-3.01%
2022-09-13	0	8.960	8.950	8.960	8.820	9.010	8,573,066	76,541,807	8.9282	8.071	8.062	8.071	7.945	8.116	9,517,782	8.0420	0.11%
2022-09-09	0	8.950	8.940	8.950	8.740	8.980	7,490,300	66,201,068	8.8382	8.062	8.053	8.062	7.872	8.089	8,315,700	7.9610	1.70%
2022-09-08	0	8.800	8.770	8.800	8.760	9.060	11,629,756	103,248,784	8.8780	7.927	7.900	7.927	7.890	8.161	12,911,307	7.9968	-1.23%
2022-09-07	0	8.910	8.900	8.910	8.370	8.910	14,752,212	129,237,432	8.7605	8.026	8.017	8.026	7.539	8.026	16,377,844	7.8910	5.07%
2022-09-06	0	8.480	8.480	8.490	8.260	8.530	6,460,440	54,388,050	8.4186	7.638	7.638	7.647	7.440	7.683	7,172,354	7.5830	1.68%
2022-09-05	0	8.340	8.330	8.350	8.240	8.420	6,766,006	56,256,959	8.3146	7.512	7.503	7.521	7.422	7.584	7,511,592	7.4894	-0.83%
2022-09-02	0	8.410	8.410	8.450	8.410	8.690	9,429,000	80,541,780	8.5419	7.575	7.575	7.611	7.575	7.827	10,468,037	7.6941	-2.89%
2022-09-01	0	8.660	8.660	8.680	8.650	8.860	6,722,665	58,804,667	8.7472	7.800	7.800	7.818	7.791	7.981	7,463,475	7.8790	-2.26%
2022-08-31	0	8.860	8.860	8.890	8.590	9.020	12,545,795	110,285,787	8.7907	7.981	7.981	8.008	7.737	8.125	13,928,289	7.9181	0.11%
2022-08-30	0	8.850	8.830	8.850	8.760	9.150	10,920,630	96,840,510	8.8677	7.972	7.954	7.972	7.890	8.242	12,124,038	7.9875	-2.64%
2022-08-29	0	9.090	9.070	9.090	8.910	9.340	14,286,000	130,913,613	9.1638	8.188	8.170	8.188	8.026	8.413	15,860,258	8.2542	-0.33%
2022-08-26	0	9.120	9.110	9.120	8.380	9.200	43,110,000	386,444,232	8.9641	8.215	8.206	8.215	7.548	8.287	47,860,543	8.0744	9.09%
2022-08-25	0	8.360	8.350	8.370	7.950	8.360	7,484,900	61,237,413	8.1815	7.530	7.521	7.539	7.161	7.530	8,309,705	7.3694	5.16%
2022-08-24	0	7.950	7.940	7.950	7.910	8.470	18,098,300	146,873,098	8.1153	7.161	7.152	7.161	7.125	7.629	20,092,657	7.3098	-5.02%
2022-08-23	0	8.370	8.370	8.380	8.200	8.950	30,361,448	254,990,258	8.3985	7.539	7.539	7.548	7.386	8.062	33,707,153	7.5649	-3.90%
2022-08-22	0	8.710	8.700	8.710	8.340	8.750	8,058,000	69,102,045	8.5756	7.845	7.836	7.845	7.512	7.881	8,945,958	7.7244	3.20%
2022-08-19	0	8.440	8.440	8.450	8.390	8.520	4,698,116	39,755,145	8.4619	7.602	7.602	7.611	7.557	7.674	5,215,829	7.6220	-0.12%
2022-08-18	0	8.450	8.450	8.460	8.410	8.570	7,378,000	62,673,375	8.4946	7.611	7.611	7.620	7.575	7.719	8,191,025	7.6515	-0.47%
2022-08-17	0	8.490	8.490	8.500	8.450	8.680	6,073,000	51,767,062	8.5241	7.647	7.647	7.656	7.611	7.818	6,742,219	7.6780	-1.05%
2022-08-16	0	8.580	8.540	8.580	8.520	8.750	7,639,601	65,858,867	8.6207	7.728	7.692	7.728	7.674	7.881	8,481,453	7.7650	-0.23%
2022-08-15	0	8.600	8.600	8.610	8.300	8.620	13,152,500	111,663,150	8.4899	7.746	7.746	7.755	7.476	7.764	14,601,851	7.6472	-0.58%
2022-08-12	0	8.650	8.640	8.650	8.560	8.750	11,861,000	102,741,928	8.6622	7.791	7.782	7.791	7.710	7.881	13,168,033	7.8024	1.41%
2022-08-11	0	8.530	8.510	8.530	8.120	8.530	14,719,400	122,906,868	8.3500	7.683	7.665	7.683	7.314	7.683	16,341,417	7.5212	5.44%
2022-08-10	0	8.090	8.080	8.090	8.010	8.210	9,545,901	77,107,281	8.0775	7.287	7.278	7.287	7.215	7.395	10,597,820	7.2758	-0.74%
2022-08-09	0	8.150	8.140	8.150	7.970	8.200	5,917,596	48,061,354	8.1218	7.341	7.332	7.341	7.179	7.386	6,569,690	7.3156	1.62%
2022-08-08	0	8.020	8.010	8.020	7.940	8.200	6,425,000	51,748,395	8.0542	7.224	7.215	7.224	7.152	7.386	7,133,008	7.2548	0.12%
2022-08-05	0	8.010	8.010	8.020	7.830	8.010	7,548,079	59,833,695	7.9270	7.215	7.215	7.224	7.053	7.215	8,379,846	7.1402	1.78%
2022-08-04	0	7.870	7.840	7.870	7.700	7.940	8,528,058	66,810,268	7.8342	7.089	7.062	7.089	6.936	7.152	9,467,815	7.0566	1.68%
2022-08-03	0	7.740	7.720	7.740	7.690	8.170	16,419,772	128,818,897	7.8454	6.972	6.954	6.972	6.927	7.359	18,229,163	7.0666	-2.76%
2022-08-02	0	7.960	7.950	7.960	7.700	8.230	17,984,785	141,141,515	7.8478	7.170	7.161	7.170	6.936	7.413	19,966,633	7.0689	-2.93%
2022-08-01	0	8.200	8.200	8.210	8.160	8.530	20,992,815	174,693,681	8.3216	7.386	7.386	7.395	7.350	7.683	23,306,136	7.4956	-3.87%
2022-07-29	0	8.530	8.520	8.530	8.520	9.050	18,131,700	157,610,889	8.6926	7.683	7.674	7.683	7.674	8.152	20,129,738	7.8298	-2.74%
2022-07-28	0	8.770	8.740	8.770	8.640	8.780	6,730,972	58,551,535	8.6988	7.900	7.872	7.900	7.782	7.909	7,472,697	7.8354	1.27%
2022-07-27	0	8.660	8.640	8.660	8.620	8.830	6,517,635	56,494,132	8.6679	7.800	7.782	7.800	7.764	7.954	7,235,851	7.8075	-1.93%
2022-07-26	0	8.830	8.820	8.830	8.550	8.830	9,181,000	80,104,604	8.7250	7.954	7.945	7.954	7.701	7.954	10,192,708	7.8590	2.08%
2022-07-25	0	8.650	8.640	8.650	8.570	8.840	8,652,600	74,755,338	8.6396	7.791	7.782	7.791	7.719	7.963	9,606,081	7.7821	-2.15%
2022-07-22	0	8.840	8.830	8.840	8.740	9.070	9,971,110	88,119,583	8.8375	7.963	7.954	7.963	7.872	8.170	11,069,885	7.9603	-1.45%
2022-07-21	0	8.970	8.950	8.970	8.900	9.180	10,131,138	91,389,625	9.0207	8.080	8.062	8.080	8.017	8.269	11,247,547	8.1253	-1.64%
2022-07-20	0	9.120	9.100	9.120	8.990	9.270	13,576,838	123,912,338	9.1267	8.215	8.197	8.215	8.098	8.350	15,072,949	8.2208	0.00%
2022-07-19	0	9.120	9.120	9.130	8.700	9.200	18,404,799	166,328,068	9.0372	8.215	8.215	8.224	7.836	8.287	20,432,931	8.1402	2.93%
2022-07-18	0	8.860	8.850	8.860	8.610	8.860	10,584,825	92,760,200	8.7635	7.981	7.972	7.981	7.755	7.981	11,751,229	7.8937	3.02%
2022-07-15	0	8.600	8.600	8.610	8.570	8.880	14,234,000	123,620,628	8.6849	7.746	7.746	7.755	7.719	7.999	15,802,528	7.8228	-3.15%
2022-07-14	0	8.880	8.850	8.880	8.610	9.000	11,353,000	100,339,905	8.8382	7.999	7.972	7.999	7.755	8.107	12,604,053	7.9609	2.19%
2022-07-13	0	8.690	8.660	8.690	8.560	8.790	12,959,463	112,328,671	8.6677	7.827	7.800	7.827	7.710	7.918	14,387,542	7.8074	-0.34%
2022-07-12	0	8.720	8.720	8.730	8.710	9.060	17,456,730	153,224,943	8.7774	7.854	7.854	7.863	7.845	8.161	19,380,389	7.9062	-3.11%
2022-07-11	0	9.000	8.990	9.000	8.800	9.190	23,480,372	209,760,471	8.9334	8.107	8.098	8.107	7.927	8.278	26,067,811	8.0467	-2.17%
2022-07-08	0	9.200	9.170	9.200	9.050	9.380	16,129,366	148,618,996	9.2142	8.287	8.260	8.287	8.152	8.449	17,906,755	8.2996	1.32%
2022-07-07	0	9.080	9.070	9.080	8.910	9.230	20,733,565	187,843,772	9.0599	8.179	8.170	8.179	8.026	8.314	23,018,318	8.1606	-1.09%
2022-07-06	0	9.180	9.170	9.180	9.020	9.470	18,820,209	173,178,250	9.2017	8.269	8.260	8.269	8.125	8.530	20,894,118	8.2884	-2.24%
2022-07-05	0	9.390	9.390	9.400	9.280	9.800	27,681,000	262,717,318	9.4909	8.458	8.458	8.467	8.359	8.827	30,731,331	8.5488	1.51%
2022-07-04	0	9.250	9.240	9.250	9.170	9.900	26,479,105	247,257,934	9.3379	8.332	8.323	8.332	8.260	8.917	29,396,992	8.4110	-5.80%
2022-06-30	0	9.820	9.810	9.820	9.760	10.06	21,689,333	213,989,959	9.8661	8.845	8.836	8.845	8.791	9.061	24,079,407	8.8868	-0.81%
2022-06-29	0	9.900	9.890	9.900	9.830	10.30	22,323,400	223,135,250	9.9956	8.917	8.908	8.917	8.854	9.278	24,783,346	9.0034	-4.44%
2022-06-28	0	10.36	10.34	10.36	10.04	10.66	34,327,000	351,597,938	10.243	9.332	9.314	9.332	9.043	9.602	38,109,693	9.2259	-4.07%
2022-06-27	0	10.80	10.78	10.80	10.60	11.10	22,486,108	244,270,932	10.863	9.728	9.710	9.728	9.548	9.998	24,963,984	9.7849	2.27%
2022-06-24	0	10.56	10.54	10.56	9.900	10.68	30,958,320	319,666,237	10.326	9.512	9.494	9.512	8.917	9.620	34,369,798	9.3008	4.35%
2022-06-23	0	10.12	10.08	10.12	9.800	10.30	22,627,000	225,578,176	9.9694	9.116	9.079	9.116	8.827	9.278	25,120,401	8.9799	-0.20%
2022-06-22	0	10.14	10.12	10.14	10.04	10.68	9,939,094	102,292,445	10.292	9.134	9.116	9.134	9.043	9.620	11,034,341	9.2704	-2.31%
2022-06-21	0	10.38	10.38	10.40	10.30	10.78	12,636,000	131,666,676	10.420	9.350	9.350	9.368	9.278	9.710	14,028,435	9.3857	-2.63%
2022-06-20	0	10.66	10.64	10.66	10.08	10.74	23,156,661	242,480,184	10.471	9.602	9.584	9.602	9.079	9.674	25,708,429	9.4319	4.31%
2022-06-17	0	10.22	10.22	10.24	9.810	10.36	24,177,334	245,744,274	10.164	9.206	9.206	9.224	8.836	9.332	26,841,576	9.1554	2.51%
2022-06-16	0	9.970	9.960	9.970	9.920	11.50	51,217,825	534,703,215	10.440	8.980	8.971	8.980	8.935	10.36	56,861,816	9.4036	-12.24%
2022-06-15	0	11.36	11.34	11.36	11.16	12.18	56,433,088	658,606,100	11.671	10.23	10.21	10.23	10.05	10.97	62,651,780	10.512	2.53%
2022-06-14	0	11.08	11.04	11.08	10.36	11.40	38,994,691	425,068,205	10.901	9.980	9.944	9.980	9.332	10.27	43,291,744	9.8187	1.65%
2022-06-13	0	11.24	11.22	11.24	10.36	11.82	39,571,643	444,062,771	11.222	9.818	9.801	9.818	9.049	10.32	45,302,638	9.8021	4.85%
2022-06-10	0	10.72	10.68	10.72	10.30	11.02	20,548,662	219,423,480	10.678	9.364	9.329	9.364	8.997	9.626	23,524,638	9.3274	-0.37%
2022-06-09	0	10.76	10.72	10.76	10.62	11.04	13,798,817	149,217,140	10.814	9.399	9.364	9.399	9.277	9.643	15,797,242	9.4458	-0.37%
2022-06-08	0	10.80	10.78	10.80	10.60	11.22	19,024,052	207,009,947	10.882	9.434	9.416	9.434	9.259	9.801	21,779,226	9.5049	0.93%
2022-06-07	0	10.70	10.68	10.70	10.46	10.86	17,531,120	187,248,542	10.681	9.346	9.329	9.346	9.137	9.486	20,070,079	9.3297	-0.19%
2022-06-06	0	10.72	10.70	10.72	9.700	10.72	29,151,086	303,953,528	10.427	9.364	9.346	9.364	8.473	9.364	33,372,915	9.1078	10.63%
2022-06-02	0	9.690	9.690	9.700	9.630	9.980	11,202,000	108,848,480	9.7169	8.464	8.464	8.473	8.412	8.717	12,824,339	8.4876	-2.12%
2022-06-01	0	9.900	9.880	9.900	9.750	10.14	11,202,779	111,280,136	9.9333	8.648	8.630	8.648	8.517	8.857	12,825,230	8.6767	-0.70%
2022-05-31	0	9.970	9.970	9.980	8.960	9.970	27,622,405	265,939,812	9.6277	8.709	8.709	8.717	7.827	8.709	31,622,842	8.4097	10.78%
2022-05-30	0	9.000	9.000	9.010	8.940	9.160	9,843,352	88,567,983	8.9977	7.861	7.861	7.870	7.809	8.001	11,268,923	7.8595	-0.99%
2022-05-27	0	9.090	9.080	9.090	8.850	9.430	12,116,742	110,472,099	9.1173	7.940	7.931	7.940	7.730	8.237	13,871,559	7.9639	1.34%
2022-05-26	0	8.970	8.950	8.970	8.740	9.080	13,142,619	116,918,644	8.8961	7.835	7.818	7.835	7.634	7.931	15,046,009	7.7707	0.34%
2022-05-25	0	8.940	8.930	8.940	8.900	9.280	17,597,695	158,185,646	8.9890	7.809	7.800	7.809	7.774	8.106	20,146,295	7.8518	-2.72%
2022-05-24	0	9.190	9.190	9.200	9.100	10.02	14,381,234	135,916,612	9.4510	8.027	8.027	8.036	7.949	8.752	16,464,008	8.2554	-6.61%
2022-05-23	0	9.840	9.830	9.840	9.650	9.960	6,116,658	59,976,569	9.8054	8.595	8.586	8.595	8.429	8.700	7,002,508	8.5650	0.31%
2022-05-20	0	9.810	9.810	9.850	9.710	10.14	10,577,184	104,506,030	9.8803	8.569	8.569	8.604	8.482	8.857	12,109,033	8.6304	-1.41%
2022-05-19	0	9.950	9.940	9.950	9.380	10.08	15,838,350	155,884,049	9.8422	8.691	8.683	8.691	8.193	8.805	18,132,152	8.5971	1.53%
2022-05-18	0	9.800	9.780	9.800	9.380	9.800	12,831,000	124,016,575	9.6654	8.560	8.543	8.560	8.193	8.560	14,689,260	8.4427	3.59%
2022-05-17	0	9.460	9.450	9.460	8.940	9.470	13,039,135	121,824,597	9.3430	8.263	8.255	8.263	7.809	8.272	14,927,538	8.1611	4.19%
2022-05-16	0	9.080	9.050	9.080	8.920	9.190	7,739,096	70,136,103	9.0626	7.931	7.905	7.931	7.792	8.027	8,859,917	7.9161	1.68%
2022-05-13	0	8.930	8.920	8.930	8.560	8.960	11,776,343	103,448,107	8.7844	7.800	7.792	7.800	7.477	7.827	13,481,861	7.6731	5.68%
2022-05-12	0	8.450	8.450	8.500	8.350	8.740	10,515,438	89,127,767	8.4759	7.381	7.381	7.425	7.294	7.634	12,038,345	7.4037	-3.65%
2022-05-11	0	8.770	8.770	8.780	8.570	9.200	13,714,023	122,665,463	8.9445	7.661	7.661	7.669	7.486	8.036	15,700,167	7.8130	0.46%
2022-05-10	0	8.730	8.720	8.730	8.380	8.880	14,704,115	127,496,726	8.6708	7.626	7.617	7.626	7.320	7.757	16,833,650	7.5739	-4.59%
2022-05-06	0	9.150	9.150	9.180	8.820	9.290	9,156,896	83,284,579	9.0953	7.992	7.992	8.019	7.704	8.115	10,483,051	7.9447	-1.93%
2022-05-05	0	9.330	9.330	9.340	9.300	9.680	8,707,000	82,481,212	9.4730	8.150	8.150	8.158	8.124	8.455	9,967,998	8.2746	-1.58%
2022-05-04	0	9.480	9.480	9.500	9.440	9.700	5,485,523	52,446,770	9.5609	8.281	8.281	8.298	8.246	8.473	6,279,968	8.3514	0.32%
2022-05-03	0	9.450	9.440	9.450	9.120	9.580	4,780,103	44,965,521	9.4068	8.255	8.246	8.255	7.966	8.368	5,472,385	8.2168	0.00%
2022-04-29	0	9.450	9.430	9.450	8.850	9.540	16,824,836	155,667,740	9.2523	8.255	8.237	8.255	7.730	8.333	19,261,506	8.0818	6.30%
2022-04-28	0	8.890	8.890	8.900	8.470	8.910	11,679,089	102,374,925	8.7657	7.765	7.765	7.774	7.399	7.783	13,370,522	7.6568	3.13%
2022-04-27	0	8.620	8.610	8.620	7.900	8.650	17,024,567	141,444,639	8.3083	7.530	7.521	7.530	6.901	7.556	19,490,164	7.2572	5.90%
2022-04-26	0	8.140	8.130	8.140	8.080	8.470	12,984,694	106,560,993	8.2067	7.110	7.102	7.110	7.058	7.399	14,865,213	7.1685	-0.61%
2022-04-25	0	8.190	8.180	8.190	8.150	8.640	15,770,018	130,340,417	8.2651	7.154	7.145	7.154	7.119	7.547	18,053,923	7.2195	-4.88%
2022-04-22	0	8.610	8.610	8.620	8.200	8.760	14,136,190	120,735,388	8.5409	7.521	7.521	7.530	7.163	7.652	16,183,475	7.4604	2.26%
2022-04-21	0	8.420	8.400	8.420	8.300	8.810	16,625,000	140,836,395	8.4714	7.355	7.337	7.355	7.250	7.695	19,032,729	7.3997	-3.33%
2022-04-20	0	8.710	8.710	8.730	8.710	9.150	13,749,360	121,734,751	8.8538	7.608	7.608	7.626	7.608	7.992	15,740,622	7.7338	-0.11%
2022-04-19	0	8.720	8.710	8.720	8.610	8.990	10,865,000	95,130,299	8.7557	7.617	7.608	7.617	7.521	7.853	12,438,532	7.6480	-1.91%
2022-04-14	0	8.890	8.890	8.900	8.840	9.170	17,227,400	153,999,886	8.9392	7.765	7.765	7.774	7.722	8.010	19,722,372	7.8084	-1.33%
2022-04-13	0	9.010	9.000	9.010	8.830	9.250	13,332,600	120,066,188	9.0055	7.870	7.861	7.870	7.713	8.080	15,263,504	7.8662	-0.99%
2022-04-12	0	9.100	9.090	9.100	8.850	9.380	19,918,742	180,593,709	9.0665	7.949	7.940	7.949	7.730	8.193	22,803,490	7.9196	-0.22%
2022-04-11	0	9.120	9.120	9.140	9.090	10.20	25,443,825	240,209,780	9.4408	7.966	7.966	7.984	7.940	8.910	29,128,747	8.2465	-12.14%
2022-04-08	0	10.38	10.38	10.40	9.940	10.40	11,574,406	118,579,877	10.245	9.067	9.067	9.084	8.683	9.084	13,250,679	8.9490	3.39%
2022-04-07	0	10.04	10.02	10.04	10.04	10.82	25,877,477	264,946,460	10.239	8.770	8.752	8.770	8.770	9.451	29,625,203	8.9433	-7.21%
2022-04-06	0	10.82	10.80	10.82	10.40	11.04	19,691,458	211,729,359	10.752	9.451	9.434	9.451	9.084	9.643	22,543,289	9.3921	-1.99%
2022-04-04	0	11.04	11.02	11.04	10.56	11.12	9,064,500	98,471,160	10.863	9.643	9.626	9.643	9.224	9.713	10,377,273	9.4891	3.95%
2022-04-01	0	10.62	10.60	10.62	10.28	10.70	8,034,978	84,396,595	10.504	9.277	9.259	9.277	8.980	9.346	9,198,650	9.1749	-1.48%
2022-03-31	0	10.78	10.74	10.78	10.40	10.96	9,359,724	99,865,448	10.670	9.416	9.381	9.416	9.084	9.574	10,715,254	9.3199	-1.64%
2022-03-30	0	10.96	10.94	10.96	10.34	11.02	21,951,820	237,038,380	10.798	9.574	9.556	9.574	9.032	9.626	25,131,010	9.4321	7.03%
2022-03-29	0	10.24	10.24	10.26	10.02	10.60	14,754,424	150,608,977	10.208	8.945	8.945	8.962	8.752	9.259	16,891,245	8.9164	-1.92%
2022-03-28	0	10.44	10.42	10.44	10.10	10.76	13,373,900	138,760,367	10.376	9.119	9.102	9.119	8.822	9.399	15,310,786	9.0629	-2.06%
2022-03-25	0	10.66	10.64	10.66	10.54	11.84	28,034,725	307,737,098	10.977	9.311	9.294	9.311	9.207	10.34	32,094,877	9.5884	-7.47%
2022-03-24	0	11.52	11.48	11.52	10.86	11.72	38,329,475	439,712,575	11.472	10.06	10.03	10.06	9.486	10.24	43,880,572	10.021	4.35%
2022-03-23	0	11.04	11.04	11.06	9.980	11.40	62,670,450	685,097,702	10.932	9.643	9.643	9.661	8.717	9.958	71,746,748	9.5488	13.58%
2022-03-22	0	9.720	9.710	9.720	9.550	9.970	23,955,300	232,284,808	9.6966	8.490	8.482	8.490	8.342	8.709	27,424,646	8.4699	-2.99%
2022-03-21	0	10.02	10.00	10.02	9.770	10.70	27,517,768	280,808,696	10.205	8.752	8.735	8.752	8.534	9.346	31,503,051	8.9137	1.21%
2022-03-18	0	9.900	9.890	9.900	9.050	9.980	24,178,287	233,611,395	9.6620	8.648	8.639	8.648	7.905	8.717	27,679,927	8.4397	6.00%
2022-03-17	0	9.340	9.330	9.350	8.910	9.550	34,119,000	315,610,560	9.2503	8.158	8.150	8.167	7.783	8.342	39,060,312	8.0801	7.11%
2022-03-16	0	8.720	8.720	8.730	7.840	8.800	41,880,063	352,214,986	8.4101	7.617	7.617	7.626	6.848	7.687	47,945,377	7.3462	12.95%
2022-03-15	0	7.720	7.720	7.750	7.600	8.580	45,356,254	362,418,677	7.9905	6.743	6.743	6.770	6.639	7.495	51,925,010	6.9797	-6.54%
2022-03-14	0	8.260	8.250	8.260	8.210	9.760	60,898,207	530,454,607	8.7105	7.215	7.206	7.215	7.171	8.525	69,717,839	7.6086	-17.15%
2022-03-11	0	9.970	9.970	10.00	9.620	10.18	22,184,032	220,156,448	9.9241	8.709	8.709	8.735	8.403	8.892	25,396,852	8.6687	-4.50%
2022-03-10	0	10.44	10.44	10.46	9.850	10.60	28,908,108	298,071,141	10.311	9.119	9.119	9.137	8.604	9.259	33,094,748	9.0066	8.19%
2022-03-09	0	9.650	9.650	9.660	9.260	10.12	33,325,456	320,768,054	9.6253	8.429	8.429	8.438	8.089	8.840	38,151,842	8.4077	2.22%
2022-03-08	0	9.440	9.430	9.440	9.320	10.18	27,853,964	267,270,819	9.5954	8.246	8.237	8.246	8.141	8.892	31,887,937	8.3816	-6.16%
2022-03-07	0	10.06	10.00	10.06	9.490	10.38	29,477,394	296,263,556	10.051	8.787	8.735	8.787	8.289	9.067	33,746,481	8.7791	2.03%
2022-03-04	0	9.860	9.860	9.870	9.700	11.08	42,371,452	434,093,012	10.245	8.613	8.613	8.621	8.473	9.678	48,507,931	8.9489	-12.12%
2022-03-03	0	11.22	11.16	11.22	10.96	11.68	18,874,748	213,872,366	11.331	9.801	9.748	9.801	9.574	10.20	21,608,299	9.8977	2.00%
2022-03-02	0	11.00	11.00	11.02	10.94	11.28	15,094,000	167,781,396	11.116	9.608	9.608	9.626	9.556	9.853	17,280,001	9.7096	-0.54%
2022-03-01	0	11.06	11.06	11.08	10.76	11.68	27,840,930	307,574,235	11.048	9.661	9.661	9.678	9.399	10.20	31,873,015	9.6500	-1.78%
2022-02-28	0	11.26	11.20	11.26	10.80	11.52	21,131,877	236,054,494	11.171	9.836	9.783	9.836	9.434	10.06	24,192,318	9.7574	-0.35%
2022-02-25	0	11.30	11.28	11.30	11.14	12.28	29,441,987	340,675,413	11.571	9.870	9.853	9.870	9.731	10.73	33,705,946	10.107	-0.88%
2022-02-24	0	11.40	11.38	11.40	10.92	12.34	62,050,619	722,926,750	11.651	9.958	9.940	9.958	9.539	10.78	71,037,150	10.177	0.00%
2022-02-23	0	11.40	11.40	11.42	10.62	11.68	49,028,735	551,436,385	11.247	9.958	9.958	9.975	9.277	10.20	56,129,361	9.8244	6.94%
2022-02-22	0	10.66	10.64	10.66	9.940	10.76	29,200,600	303,169,554	10.382	9.311	9.294	9.311	8.683	9.399	33,429,600	9.0689	3.90%
2022-02-21	0	10.26	10.24	10.26	9.920	10.50	20,276,700	206,168,898	10.168	8.962	8.945	8.962	8.665	9.172	23,213,289	8.8815	2.91%
2022-02-18	0	9.970	9.970	9.990	9.880	10.30	25,554,647	256,576,209	10.040	8.709	8.709	8.726	8.630	8.997	29,255,619	8.7702	-4.13%
2022-02-17	0	10.40	10.40	10.42	9.110	10.46	47,876,400	482,527,743	10.079	9.084	9.084	9.102	7.958	9.137	54,810,138	8.8036	13.04%
2022-02-16	0	9.200	9.200	9.210	9.000	9.270	9,544,358	87,663,902	9.1849	8.036	8.036	8.045	7.861	8.097	10,926,627	8.0230	2.91%
2022-02-15	0	8.940	8.900	8.950	8.660	8.950	9,669,567	85,319,349	8.8235	7.809	7.774	7.818	7.564	7.818	11,069,970	7.7073	-0.11%
2022-02-14	0	8.950	8.940	8.950	8.930	9.300	8,590,093	77,647,206	9.0392	7.818	7.809	7.818	7.800	8.124	9,834,160	7.8957	-3.45%
2022-02-11	0	9.270	9.270	9.280	9.110	9.580	16,783,374	156,993,080	9.3541	8.097	8.097	8.106	7.958	8.368	19,214,040	8.1707	-0.54%
2022-02-10	0	9.320	9.310	9.320	8.950	9.320	20,660,144	189,122,150	9.1540	8.141	8.132	8.141	7.818	8.141	23,652,266	7.9959	2.98%
2022-02-09	0	9.050	9.040	9.050	8.910	9.420	25,907,462	236,847,041	9.1420	7.905	7.896	7.905	7.783	8.228	29,659,531	7.9855	-2.48%
2022-02-08	0	9.280	9.270	9.280	8.730	9.360	17,370,400	157,210,949	9.0505	8.106	8.097	8.106	7.626	8.176	19,886,082	7.9056	3.00%
2022-02-07	0	9.010	9.000	9.010	8.900	9.580	21,528,000	195,440,682	9.0784	7.870	7.861	7.870	7.774	8.368	24,645,810	7.9300	-3.64%
2022-02-04	0	9.350	9.350	9.360	9.080	9.670	6,921,736	64,421,173	9.3071	8.167	8.167	8.176	7.931	8.447	7,924,182	8.1297	-0.85%
2022-01-31	0	9.430	9.410	9.430	9.050	9.530	3,084,000	28,930,057	9.3807	8.237	8.220	8.237	7.905	8.324	3,530,643	8.1940	2.95%
2022-01-28	0	9.160	9.150	9.170	8.680	9.380	12,670,220	113,567,905	8.9634	8.001	7.992	8.010	7.582	8.193	14,505,195	7.8295	-2.35%
2022-01-27	0	9.380	9.340	9.380	9.150	9.500	7,460,000	69,256,780	9.2838	8.193	8.158	8.193	7.992	8.298	8,540,400	8.1093	-1.26%
2022-01-26	0	9.500	9.490	9.500	9.440	9.930	20,171,000	195,143,863	9.6745	8.298	8.289	8.298	8.246	8.674	23,092,281	8.4506	0.11%
2022-01-25	0	9.490	9.450	9.490	9.340	9.840	19,689,710	188,174,759	9.5570	8.289	8.255	8.289	8.158	8.595	22,541,288	8.3480	-2.37%
2022-01-24	0	9.720	9.710	9.720	9.570	10.68	33,946,388	336,245,579	9.9052	8.490	8.482	8.490	8.359	9.329	38,862,701	8.6521	-9.16%
2022-01-21	0	10.70	10.68	10.70	10.42	10.84	8,283,147	87,833,477	10.604	9.346	9.329	9.346	9.102	9.469	9,482,760	9.2624	-0.37%
2022-01-20	0	10.74	10.72	10.74	10.24	10.74	14,812,462	156,369,158	10.557	9.381	9.364	9.381	8.945	9.381	16,957,689	9.2211	3.27%
2022-01-19	0	10.40	10.36	10.40	10.12	10.72	13,520,518	138,944,526	10.277	9.084	9.049	9.084	8.840	9.364	15,478,638	8.9765	-2.99%
2022-01-18	0	10.72	10.70	10.72	10.40	11.00	11,532,090	124,311,032	10.780	9.364	9.346	9.364	9.084	9.608	13,202,234	9.4159	1.90%
2022-01-17	0	10.52	10.50	10.52	10.10	11.20	26,943,804	281,727,127	10.456	9.189	9.172	9.189	8.822	9.783	30,845,962	9.1334	-6.07%
2022-01-14	0	11.20	11.18	11.20	10.82	11.36	11,826,172	131,815,276	11.146	9.783	9.766	9.783	9.451	9.923	13,538,907	9.7360	2.00%
2022-01-13	0	10.98	10.96	10.98	10.84	11.32	12,015,299	132,653,153	11.040	9.591	9.574	9.591	9.469	9.888	13,755,424	9.6437	-2.49%
2022-01-12	0	11.26	11.24	11.26	10.90	11.30	18,804,390	209,805,121	11.157	9.836	9.818	9.836	9.521	9.870	21,527,751	9.7458	3.49%
2022-01-11	0	10.88	10.84	10.88	10.66	11.24	14,753,486	161,804,579	10.967	9.504	9.469	9.504	9.311	9.818	16,890,171	9.5798	0.37%
2022-01-10	0	10.84	10.84	10.86	10.44	10.96	12,668,813	136,655,886	10.787	9.469	9.469	9.486	9.119	9.574	14,503,584	9.4222	1.12%
2022-01-07	0	10.72	10.70	10.72	10.56	11.34	17,012,265	182,416,673	10.723	9.364	9.346	9.364	9.224	9.905	19,476,080	9.3662	-3.77%
2022-01-06	0	11.14	11.06	11.14	10.48	11.34	21,885,186	238,680,131	10.906	9.731	9.661	9.731	9.154	9.905	25,054,726	9.5264	0.91%
2022-01-05	0	11.04	11.02	11.04	10.98	11.78	16,994,494	189,296,308	11.139	9.643	9.626	9.643	9.591	10.29	19,455,735	9.7296	-5.80%
2022-01-04	0	11.72	11.70	11.72	11.46	12.64	20,468,746	241,734,465	11.810	10.24	10.22	10.24	10.01	11.04	23,433,149	10.316	-6.69%
2022-01-03	0	12.56	12.54	12.56	12.00	12.60	9,781,000	121,139,039	12.385	10.97	10.95	10.97	10.48	11.01	11,197,541	10.818	3.29%
2021-12-31	0	12.16	12.12	12.16	11.98	12.34	5,438,000	66,047,994	12.146	10.62	10.59	10.62	10.46	10.78	6,225,563	10.609	2.36%
2021-12-30	0	11.88	11.86	11.88	11.66	12.64	11,509,884	137,035,058	11.906	10.38	10.36	10.38	10.18	11.04	13,176,812	10.400	-4.96%
2021-12-29	0	12.50	12.48	12.50	12.36	13.18	19,226,000	245,100,624	12.748	10.92	10.90	10.92	10.80	11.51	22,010,421	11.136	2.46%
2021-12-28	0	12.20	12.16	12.20	11.90	12.64	14,331,647	175,889,928	12.273	10.66	10.62	10.66	10.39	11.04	16,407,239	10.720	0.83%
2021-12-24	0	12.10	12.10	12.14	11.60	12.36	12,834,134	153,201,949	11.937	10.57	10.57	10.60	10.13	10.80	14,692,848	10.427	-1.31%
2021-12-23	0	12.26	12.24	12.26	12.02	12.68	18,686,085	231,009,979	12.363	10.71	10.69	10.71	10.50	11.08	21,392,312	10.799	0.99%
2021-12-22	0	12.14	12.10	12.14	11.82	12.18	9,490,384	113,990,979	12.011	10.60	10.57	10.60	10.32	10.64	10,864,836	10.492	1.00%
2021-12-21	0	12.02	11.94	12.02	11.10	12.10	23,015,252	266,371,828	11.574	10.50	10.43	10.50	9.696	10.57	26,348,454	10.110	8.48%
2021-12-20	0	11.08	11.08	11.10	11.00	12.60	38,120,085	439,334,913	11.525	9.678	9.678	9.696	9.608	11.01	43,640,857	10.067	-12.06%
2021-12-17	0	12.60	12.58	12.60	12.44	12.86	26,668,667	336,637,311	12.623	11.01	10.99	11.01	10.87	11.23	30,530,978	11.026	-0.47%
2021-12-16	0	12.66	12.66	12.68	11.72	12.76	30,819,378	379,382,459	12.310	11.06	11.06	11.08	10.24	11.15	35,282,819	10.753	8.21%
2021-12-15	0	11.70	11.68	11.70	10.96	11.74	31,879,617	363,704,338	11.409	10.22	10.20	10.22	9.574	10.25	36,496,608	9.9654	2.63%
2021-12-14	0	11.40	11.38	11.40	11.18	12.00	39,970,165	455,326,775	11.392	9.958	9.940	9.958	9.766	10.48	45,758,876	9.9506	-5.00%
2021-12-13	0	12.00	11.98	12.00	11.80	13.42	57,215,159	708,797,742	12.388	10.48	10.46	10.48	10.31	11.72	65,501,390	10.821	-6.40%
2021-12-10	0	12.82	12.82	12.84	12.50	13.38	18,199,632	236,870,031	13.015	11.20	11.20	11.22	10.92	11.69	20,835,408	11.369	0.47%
2021-12-09	0	12.76	12.74	12.76	12.72	13.68	25,067,420	327,818,985	13.078	11.15	11.13	11.15	11.11	11.95	28,697,829	11.423	-1.09%
2021-12-08	0	12.90	12.88	12.90	12.38	13.14	22,572,456	287,223,134	12.725	11.27	11.25	11.27	10.81	11.48	25,841,530	11.115	-0.62%
2021-12-07	0	12.98	12.96	12.98	12.50	13.16	29,775,310	382,450,852	12.845	11.34	11.32	11.34	10.92	11.50	34,087,543	11.220	5.02%
2021-12-06	0	12.36	12.36	12.38	12.28	13.06	30,190,342	378,550,089	12.539	10.80	10.80	10.81	10.73	11.41	34,562,682	10.953	-4.92%
2021-12-03	0	13.00	12.96	13.00	12.40	13.38	37,221,873	477,936,010	12.840	11.36	11.32	11.36	10.83	11.69	42,612,561	11.216	-1.07%
2021-12-02	0	13.14	13.10	13.14	12.76	14.34	57,000,415	753,989,039	13.228	11.48	11.44	11.48	11.15	12.53	65,255,546	11.554	-7.20%
2021-12-01	0	14.16	14.16	14.18	14.04	15.16	49,445,425	713,022,036	14.420	12.37	12.37	12.39	12.26	13.24	56,606,398	12.596	-4.45%
2021-11-30	0	14.82	14.80	14.82	14.66	17.44	164,587,768	2,500,334,704	15.192	12.95	12.93	12.95	12.81	15.23	188,424,323	13.270	-10.51%
2021-11-29	0	16.56	16.54	16.56	16.40	17.46	25,646,642	435,963,068	16.999	14.47	14.45	14.47	14.33	15.25	29,360,937	14.848	-0.84%
2021-11-26	0	16.70	16.68	16.70	16.46	17.02	21,040,700	353,677,676	16.809	14.59	14.57	14.59	14.38	14.87	24,087,936	14.683	0.72%
2021-11-25	0	16.58	16.58	16.60	16.08	16.86	18,375,000	305,709,595	16.637	14.48	14.48	14.50	14.05	14.73	21,036,174	14.533	3.11%
2021-11-24	0	16.08	16.06	16.08	15.48	16.30	16,950,586	270,964,757	15.986	14.05	14.03	14.05	13.52	14.24	19,405,468	13.963	2.81%
2021-11-23	0	15.64	15.60	15.64	15.58	16.60	22,785,717	364,623,615	16.002	13.66	13.63	13.66	13.61	14.50	26,085,677	13.978	-3.46%
2021-11-22	0	16.20	16.18	16.20	15.18	16.46	40,021,182	638,138,158	15.945	14.15	14.13	14.15	13.26	14.38	45,817,282	13.928	7.43%
2021-11-19	0	15.08	15.06	15.08	14.26	15.52	46,709,600	687,295,891	14.714	13.17	13.15	13.17	12.46	13.56	53,474,355	12.853	-1.82%
2021-11-18	0	15.36	15.34	15.36	14.94	15.62	19,208,000	294,192,655	15.316	13.42	13.40	13.42	13.05	13.64	21,989,814	13.379	-0.13%
2021-11-17	0	15.38	15.36	15.38	15.12	16.02	25,831,000	395,720,540	15.320	13.43	13.42	13.43	13.21	13.99	29,571,995	13.382	-0.39%
2021-11-16	0	15.44	15.38	15.44	15.12	15.92	22,992,506	353,539,216	15.376	13.49	13.43	13.49	13.21	13.91	26,322,414	13.431	-1.28%
2021-11-15	0	15.64	15.62	15.64	15.22	16.50	21,948,500	340,412,565	15.510	13.66	13.64	13.66	13.29	14.41	25,127,209	13.548	-3.46%
2021-11-12	0	16.20	16.18	16.20	15.88	16.60	19,757,500	320,242,085	16.209	14.15	14.13	14.15	13.87	14.50	22,618,896	14.158	3.32%
2021-11-11	0	15.68	15.68	15.72	15.08	16.20	21,071,085	332,291,921	15.770	13.70	13.70	13.73	13.17	14.15	24,122,722	13.775	2.35%
2021-11-10	0	15.32	15.30	15.32	14.80	15.80	16,609,200	250,834,128	15.102	13.38	13.36	13.38	12.93	13.80	19,014,641	13.192	-2.17%
2021-11-09	0	15.66	15.62	15.66	14.84	15.78	17,689,886	273,703,792	15.472	13.68	13.64	13.68	12.96	13.78	20,251,838	13.515	3.71%
2021-11-08	0	15.10	15.08	15.10	14.72	15.98	32,090,602	486,844,928	15.171	13.19	13.17	13.19	12.86	13.96	36,738,149	13.252	-0.53%
2021-11-05	0	15.18	15.16	15.18	14.86	17.80	62,827,629	986,819,908	15.707	13.26	13.24	13.26	12.98	15.55	71,926,691	13.720	-14.72%
2021-11-04	0	17.80	17.78	17.80	16.80	17.86	31,966,006	559,739,714	17.511	15.55	15.53	15.55	14.67	15.60	36,595,508	15.295	8.27%
2021-11-03	0	16.44	16.42	16.44	16.12	17.02	20,067,100	329,237,264	16.407	14.36	14.34	14.36	14.08	14.87	22,973,334	14.331	-1.20%
2021-11-02	0	16.64	16.62	16.64	16.32	17.50	25,435,000	428,090,719	16.831	14.53	14.52	14.53	14.26	15.29	29,118,644	14.702	-2.80%
2021-11-01	0	17.12	17.12	17.14	16.26	17.90	34,500,100	583,884,255	16.924	14.95	14.95	14.97	14.20	15.64	39,496,605	14.783	-5.52%
2021-10-29	0	18.12	18.10	18.12	16.72	18.40	30,771,693	539,454,105	17.531	15.83	15.81	15.83	14.60	16.07	35,228,228	15.313	3.90%
2021-10-28	0	17.44	17.38	17.44	17.18	18.80	31,158,700	553,445,762	17.762	15.23	15.18	15.23	15.01	16.42	35,671,284	15.515	-4.70%
2021-10-27	0	18.30	18.28	18.30	18.12	19.24	29,387,000	545,889,916	18.576	15.98	15.97	15.98	15.83	16.81	33,642,996	16.226	-2.35%
2021-10-26	0	18.74	18.74	18.78	18.44	19.66	32,886,210	626,975,716	19.065	16.37	16.37	16.40	16.11	17.17	37,648,982	16.653	-0.32%
2021-10-25	0	18.80	18.80	18.82	17.08	19.26	32,220,704	599,316,931	18.600	16.42	16.42	16.44	14.92	16.82	36,887,093	16.247	8.67%
2021-10-22	0	17.30	17.28	17.30	16.30	18.38	36,362,600	623,133,080	17.137	15.11	15.09	15.11	14.24	16.05	41,628,843	14.969	-1.93%
2021-10-21	0	17.64	17.62	17.64	17.54	19.00	42,501,783	766,633,727	18.038	15.41	15.39	15.41	15.32	16.60	48,657,138	15.756	-3.29%
2021-10-20	0	18.24	18.24	18.26	16.98	18.66	34,638,070	627,922,185	18.128	15.93	15.93	15.95	14.83	16.30	39,654,556	15.835	1.79%
2021-10-19	0	17.92	17.92	17.94	16.84	18.18	33,600,400	597,582,125	17.785	15.65	15.65	15.67	14.71	15.88	38,466,605	15.535	6.41%
2021-10-18	0	16.84	16.82	16.84	16.00	17.12	33,655,200	562,406,080	16.711	14.71	14.69	14.71	13.98	14.95	38,529,341	14.597	5.91%
2021-10-15	0	15.90	15.90	15.92	14.96	15.98	40,526,000	633,428,289	15.630	13.89	13.89	13.91	13.07	13.96	46,395,210	13.653	7.00%
2021-10-12	0	14.86	14.84	14.86	14.06	15.04	47,744,206	699,275,983	14.646	12.98	12.96	12.98	12.28	13.14	54,658,799	12.793	3.19%
2021-10-11	0	14.40	14.38	14.40	13.98	16.96	133,979,622	1,999,394,672	14.923	12.58	12.56	12.58	12.21	14.81	153,383,328	13.035	-14.69%
2021-10-08	0	16.88	16.86	16.88	15.00	20.60	119,709,821	1,994,950,754	16.665	14.74	14.73	14.74	13.10	17.99	137,046,892	14.557	-15.81%
2021-10-07	0	20.05	20.00	20.05	18.94	20.55	16,602,039	325,945,872	19.633	17.51	17.47	17.51	16.54	17.95	19,006,443	17.149	0.35%
2021-10-06	0	19.98	19.96	19.98	19.54	20.35	10,029,973	199,350,759	19.876	17.45	17.43	17.45	17.07	17.78	11,482,572	17.361	-1.09%
2021-10-05	0	20.20	20.15	20.20	18.74	20.50	12,442,000	245,823,411	19.758	17.64	17.60	17.64	16.37	17.91	14,243,923	17.258	5.32%
2021-10-04	0	19.18	19.16	19.18	18.84	20.40	19,418,000	380,854,910	19.614	16.75	16.74	16.75	16.46	17.82	22,230,227	17.132	-1.34%
2021-09-30	0	19.44	19.44	19.46	18.38	19.66	19,777,454	378,984,320	19.162	16.98	16.98	17.00	16.05	17.17	22,641,740	16.738	5.42%
2021-09-29	0	18.44	18.44	18.46	17.80	19.20	21,017,100	383,660,988	18.255	16.11	16.11	16.12	15.55	16.77	24,060,918	15.945	-2.23%
2021-09-28	0	18.86	18.86	18.88	18.40	19.56	41,872,278	794,683,141	18.979	16.47	16.47	16.49	16.07	17.09	47,936,464	16.578	3.51%
2021-09-27	0	18.22	18.20	18.22	17.24	20.10	76,361,712	1,404,436,895	18.392	15.92	15.90	15.92	15.06	17.56	87,420,858	16.065	-3.80%
2021-09-24	0	18.94	18.94	18.96	18.36	23.80	118,986,450	2,457,053,268	20.650	16.54	16.54	16.56	16.04	20.79	136,218,758	18.038	-19.92%
2021-09-23	0	23.65	23.50	23.65	23.00	25.85	58,695,714	1,432,140,710	24.399	20.66	20.53	20.66	20.09	22.58	67,196,368	21.313	1.72%
2021-09-21	0	23.25	23.20	23.25	21.60	23.45	14,427,853	326,365,940	22.621	20.31	20.27	20.31	18.87	20.48	16,517,378	19.759	4.26%
2021-09-20	0	22.30	22.30	22.35	21.00	23.35	23,462,800	513,378,664	21.881	19.48	19.48	19.52	18.34	20.40	26,860,819	19.113	-5.11%
2021-09-17	0	23.50	23.50	23.60	21.80	23.75	17,198,100	397,804,674	23.131	20.53	20.53	20.61	19.04	20.75	19,688,829	20.205	2.84%
2021-09-16	0	22.85	22.85	22.90	22.10	25.50	22,147,500	515,886,906	23.293	19.96	19.96	20.00	19.30	22.27	25,355,029	20.347	-7.68%
2021-09-15	0	24.75	24.75	24.80	23.70	25.10	38,123,077	942,542,557	24.724	21.62	21.62	21.66	20.70	21.92	43,644,282	21.596	4.43%
2021-09-14	0	23.70	23.70	23.75	22.50	24.75	40,486,000	964,942,971	23.834	20.70	20.70	20.75	19.65	21.62	46,349,417	20.819	-1.04%
2021-09-13	0	23.95	23.90	23.95	21.75	24.15	58,214,448	1,360,742,946	23.375	20.92	20.88	20.92	19.00	21.09	66,645,402	20.418	10.88%
2021-09-10	0	21.60	21.55	21.60	21.35	23.95	96,149,160	2,134,007,687	22.195	18.87	18.82	18.87	18.65	20.92	110,074,039	19.387	-7.49%
2021-09-09	0	23.35	23.35	23.45	23.30	26.25	67,809,000	1,644,039,830	24.245	20.40	20.40	20.48	20.35	22.93	77,629,493	21.178	-6.79%
2021-09-08	0	25.05	25.00	25.05	24.60	26.45	47,931,359	1,217,850,211	25.408	21.88	21.84	21.88	21.49	23.10	54,873,056	22.194	-4.21%
2021-09-07	0	26.15	26.10	26.15	24.10	26.85	41,854,338	1,083,806,418	25.895	22.84	22.80	22.84	21.05	23.45	47,915,926	22.619	6.73%
2021-09-06	0	24.50	24.45	24.50	23.20	27.40	69,583,150	1,713,445,508	24.624	21.40	21.36	21.40	20.27	23.93	79,660,585	21.509	-8.07%
2021-09-03	0	26.65	26.60	26.65	26.35	28.50	48,737,840	1,338,319,616	27.460	23.28	23.23	23.28	23.02	24.89	55,796,337	23.986	-1.66%
2021-09-02	0	27.10	27.05	27.10	25.15	27.35	54,192,816	1,424,062,136	26.278	23.67	23.63	23.67	21.97	23.89	62,041,334	22.953	8.18%
2021-09-01	0	25.05	25.00	25.05	24.50	28.35	125,951,521	3,232,666,820	25.666	21.88	21.84	21.88	21.40	24.76	144,192,551	22.419	-6.53%
2021-08-31	0	26.80	26.80	26.95	23.80	27.30	67,298,180	1,731,889,921	25.735	23.41	23.41	23.54	20.79	23.85	77,044,693	22.479	13.80%
2021-08-30	0	23.55	23.50	23.55	23.00	25.30	44,849,124	1,072,898,418	23.922	20.57	20.53	20.57	20.09	22.10	51,344,434	20.896	2.84%
2021-08-27	0	22.90	22.85	22.90	22.15	24.75	43,514,509	1,004,446,554	23.083	20.00	19.96	20.00	19.35	21.62	49,816,533	20.163	-4.58%
2021-08-26	0	24.00	23.95	24.00	22.45	24.90	47,494,000	1,139,883,669	24.001	20.96	20.92	20.96	19.61	21.75	54,372,357	20.964	4.80%
2021-08-25	0	22.90	22.85	22.90	20.30	22.95	36,871,600	805,384,594	21.843	20.00	19.96	20.00	17.73	20.05	42,211,559	19.080	5.29%
2021-08-24	0	21.75	21.70	21.75	20.85	22.25	34,439,468	741,811,253	21.540	19.00	18.95	19.00	18.21	19.44	39,427,192	18.815	0.93%
2021-08-23	0	21.55	21.50	21.55	18.88	21.80	54,012,278	1,106,867,469	20.493	18.82	18.78	18.82	16.49	19.04	61,834,649	17.900	16.74%
2021-08-20	0	18.46	18.44	18.46	17.14	19.20	57,373,055	1,030,692,673	17.965	16.12	16.11	16.12	14.97	16.77	65,682,154	15.692	1.43%
2021-08-19	0	18.20	18.18	18.20	16.38	19.10	64,442,998	1,150,562,588	17.854	15.90	15.88	15.90	14.31	16.68	73,776,007	15.595	7.06%
2021-08-18	0	17.00	17.00	17.02	16.28	17.44	51,907,000	877,855,101	16.912	14.85	14.85	14.87	14.22	15.23	59,424,473	14.773	5.59%
2021-08-17	0	16.10	16.10	16.14	15.62	18.92	85,605,590	1,433,265,929	16.743	14.06	14.06	14.10	13.64	16.53	98,003,488	14.625	-13.81%
2021-08-16	0	18.68	18.66	18.68	18.30	19.78	47,498,000	898,761,996	18.922	16.32	16.30	16.32	15.98	17.28	54,376,936	16.528	3.78%
2021-08-13	0	18.00	17.96	18.00	17.06	18.08	35,565,074	633,652,134	17.817	15.72	15.69	15.72	14.90	15.79	40,715,814	15.563	4.17%
2021-08-12	0	17.28	17.28	17.30	16.50	17.92	44,475,350	761,889,012	17.131	15.09	15.09	15.11	14.41	15.65	50,916,528	14.963	4.22%
2021-08-11	0	16.58	16.56	16.58	16.26	17.40	34,264,150	575,391,800	16.793	14.48	14.47	14.48	14.20	15.20	39,226,483	14.668	-0.60%
2021-08-10	0	16.68	16.66	16.68	15.86	18.00	64,033,344	1,080,859,422	16.880	14.57	14.55	14.57	13.85	15.72	73,307,024	14.744	5.17%
2021-08-09	0	15.86	15.84	15.86	14.78	16.42	41,874,400	656,379,050	15.675	13.85	13.84	13.85	12.91	14.34	47,938,894	13.692	0.25%
2021-08-06	0	15.82	15.82	15.84	14.92	16.18	54,664,563	854,544,399	15.633	13.82	13.82	13.84	13.03	14.13	62,581,402	13.655	6.46%
2021-08-05	0	14.86	14.84	14.86	14.38	16.66	57,634,300	878,824,611	15.248	12.98	12.96	12.98	12.56	14.55	65,981,234	13.319	-10.05%
2021-08-04	0	16.52	16.50	16.52	15.16	16.80	47,520,572	760,504,534	16.004	14.43	14.41	14.43	13.24	14.67	54,402,777	13.979	7.83%
2021-08-03	0	15.32	15.30	15.32	15.00	17.24	56,307,200	897,189,155	15.934	13.38	13.36	13.38	13.10	15.06	64,461,935	13.918	-7.71%
2021-08-02	0	16.60	16.58	16.60	15.54	18.20	88,045,200	1,481,107,220	16.822	14.50	14.48	14.50	13.57	15.90	100,796,417	14.694	1.84%
2021-07-30	0	16.30	16.28	16.30	13.82	16.64	114,441,396	1,782,883,433	15.579	14.24	14.22	14.24	12.07	14.53	131,015,463	13.608	16.76%
2021-07-29	0	13.96	13.94	13.96	12.50	13.98	82,733,410	1,108,736,472	13.401	12.19	12.18	12.19	10.92	12.21	94,715,342	11.706	7.88%
2021-07-28	0	12.94	12.90	12.94	10.92	13.10	83,436,776	1,009,727,204	12.102	11.30	11.27	11.30	9.539	11.44	95,520,574	10.571	5.55%
2021-07-27	0	12.26	12.26	12.30	12.06	14.12	102,244,500	1,316,380,830	12.875	10.71	10.71	10.74	10.53	12.33	117,052,142	11.246	-7.40%
2021-07-26	0	13.24	13.22	13.24	12.68	13.96	94,072,524	1,251,398,312	13.303	11.57	11.55	11.57	11.08	12.19	107,696,653	11.620	8.88%
2021-07-23	0	12.16	12.16	12.18	11.74	13.68	74,758,000	953,654,380	12.757	10.62	10.62	10.64	10.25	11.95	85,584,887	11.143	-3.34%
2021-07-22	0	12.58	12.58	12.60	12.08	13.20	62,983,638	800,882,648	12.716	10.99	10.99	11.01	10.55	11.53	72,105,294	11.107	4.14%
2021-07-21	0	12.08	12.04	12.08	11.64	12.56	70,094,000	848,733,770	12.109	10.55	10.52	10.55	10.17	10.97	80,245,420	10.577	5.96%
2021-07-20	0	11.40	11.40	11.42	10.96	12.20	71,725,400	828,787,252	11.555	9.958	9.958	9.975	9.574	10.66	82,113,089	10.093	-7.01%
2021-07-19	0	12.26	12.20	12.26	11.38	12.76	71,882,000	882,733,252	12.280	10.71	10.66	10.71	9.940	11.15	82,292,368	10.727	8.50%
2021-07-16	0	11.30	11.28	11.30	11.02	13.00	134,139,800	1,612,324,711	12.020	9.870	9.853	9.870	9.626	11.36	153,566,704	10.499	-2.75%
2021-07-15	0	11.62	11.60	11.62	9.860	11.64	102,706,600	1,099,626,018	10.707	10.15	10.13	10.15	8.613	10.17	117,581,166	9.3521	20.66%
2021-07-14	0	9.630	9.620	9.630	9.410	10.54	51,874,100	520,575,265	10.035	8.412	8.403	8.412	8.220	9.207	59,386,808	8.7658	-4.46%
2021-07-13	0	10.08	10.06	10.08	9.250	11.08	84,193,212	857,890,804	10.190	8.805	8.787	8.805	8.080	9.678	96,386,561	8.9005	-6.67%
2021-07-12	0	10.80	10.78	10.80	10.18	11.20	74,476,000	806,788,924	10.833	9.434	9.416	9.434	8.892	9.783	85,262,046	9.4625	8.11%
2021-07-09	0	9.990	9.990	10.00	9.120	10.38	43,456,500	427,173,419	9.8299	8.726	8.726	8.735	7.966	9.067	49,750,122	8.5864	1.11%
2021-07-08	0	9.880	9.870	9.880	9.230	10.30	67,821,049	673,267,439	9.9271	8.630	8.621	8.630	8.062	8.997	77,643,287	8.6713	6.12%
2021-07-07	0	9.310	9.300	9.310	8.740	9.370	55,437,988	506,928,366	9.1441	8.132	8.124	8.132	7.634	8.185	63,466,839	7.9873	3.79%
2021-07-06	0	8.970	8.950	8.970	8.310	9.480	82,231,000	737,547,359	8.9692	7.835	7.818	7.835	7.259	8.281	94,140,170	7.8346	9.79%
2021-07-05	0	8.170	8.150	8.170	6.760	8.180	91,555,178	696,037,243	7.6024	7.136	7.119	7.136	5.905	7.145	104,814,730	6.6406	20.86%
2021-07-02	0	6.760	6.760	6.770	6.440	6.960	36,175,000	246,374,175	6.8106	5.905	5.905	5.914	5.625	6.080	41,414,073	5.9490	4.00%
2021-06-30	0	6.500	6.450	6.500	6.240	6.650	20,779,010	135,210,897	6.5071	5.678	5.634	5.678	5.451	5.809	23,788,347	5.6839	3.01%
2021-06-29	0	6.310	6.310	6.320	5.860	6.360	20,744,000	128,667,940	6.2027	5.512	5.512	5.520	5.119	5.555	23,748,266	5.4180	7.13%
2021-06-28	0	5.890	5.880	5.900	5.840	6.170	4,817,000	28,440,810	5.9043	5.145	5.136	5.154	5.101	5.389	5,514,626	5.1573	-0.84%
2021-06-25	0	5.940	5.930	5.940	5.550	5.990	10,921,609	63,919,110	5.8525	5.189	5.180	5.189	4.848	5.232	12,503,340	5.1122	6.07%
2021-06-24	0	5.600	5.590	5.600	5.460	5.680	6,741,000	37,558,190	5.5716	4.892	4.883	4.892	4.769	4.961	7,717,271	4.8668	-0.18%
2021-06-23	0	5.610	5.600	5.610	5.380	5.670	11,632,000	64,959,770	5.5846	4.900	4.892	4.900	4.699	4.953	13,316,614	4.8781	4.08%
2021-06-22	0	5.390	5.380	5.390	5.320	5.570	14,145,268	76,853,180	5.4331	4.708	4.699	4.708	4.647	4.865	16,193,868	4.7458	0.94%
2021-06-21	0	5.340	5.340	5.350	5.240	5.450	11,029,000	58,976,040	5.3474	4.664	4.664	4.673	4.577	4.761	12,626,284	4.6709	0.00%
2021-06-18	0	5.340	5.340	5.350	5.180	5.480	18,736,000	99,045,420	5.2864	4.664	4.664	4.673	4.525	4.787	21,449,456	4.6176	-2.55%
2021-06-17	0	5.480	5.450	5.480	5.320	5.570	11,469,000	62,864,970	5.4813	4.787	4.761	4.787	4.647	4.865	13,130,007	4.7879	5.18%
2021-06-16	0	5.210	5.200	5.210	5.190	5.620	19,661,000	104,427,455	5.3114	4.551	4.542	4.551	4.533	4.909	22,508,420	4.6395	-7.46%
2021-06-15	0	5.630	5.620	5.630	5.310	6.000	28,915,700	159,859,815	5.5285	4.918	4.909	4.918	4.638	5.241	33,103,439	4.8291	-4.58%
2021-06-11	0	6.040	6.010	6.040	5.890	6.040	4,413,000	26,384,305	5.9788	5.154	5.128	5.154	5.026	5.154	5,171,997	5.1014	1.68%
2021-06-10	0	5.940	5.940	5.950	5.740	6.010	14,206,000	83,161,995	5.8540	5.068	5.068	5.077	4.898	5.128	16,649,306	4.9949	0.00%
2021-06-09	0	5.940	5.940	5.960	5.900	6.040	5,628,000	33,553,105	5.9618	5.068	5.068	5.085	5.034	5.154	6,595,966	5.0869	-1.16%
2021-06-08	0	6.010	5.990	6.010	5.930	6.120	7,037,000	42,424,188	6.0287	5.128	5.111	5.128	5.060	5.222	8,247,302	5.1440	-0.33%
2021-06-07	0	6.030	6.030	6.040	5.790	6.080	9,897,499	59,321,575	5.9936	5.145	5.145	5.154	4.940	5.188	11,599,781	5.1140	2.38%
2021-06-04	0	5.890	5.890	5.900	5.840	6.140	12,759,000	75,822,180	5.9426	5.026	5.026	5.034	4.983	5.239	14,953,435	5.0706	-3.76%
2021-06-03	0	6.120	6.120	6.130	6.080	6.290	6,864,200	42,497,185	6.1911	5.222	5.222	5.230	5.188	5.367	8,044,782	5.2826	0.33%
2021-06-02	0	6.100	6.090	6.100	6.060	6.330	7,511,000	46,443,490	6.1834	5.205	5.196	5.205	5.171	5.401	8,802,826	5.2760	0.33%
2021-06-01	0	6.080	6.080	6.100	5.990	6.250	8,647,000	52,277,960	6.0458	5.188	5.188	5.205	5.111	5.333	10,134,208	5.1586	-2.56%
2021-05-31	0	6.240	6.220	6.240	5.880	6.250	11,560,000	70,768,165	6.1218	5.324	5.307	5.324	5.017	5.333	13,548,218	5.2234	5.58%
2021-05-28	0	5.910	5.900	5.910	5.810	6.090	15,811,000	93,654,480	5.9234	5.043	5.034	5.043	4.957	5.196	18,530,352	5.0541	-1.34%
2021-05-27	0	5.990	5.990	6.000	5.960	6.210	7,861,000	47,399,030	6.0296	5.111	5.111	5.119	5.085	5.299	9,213,023	5.1448	-2.92%
2021-05-26	0	6.170	6.160	6.170	6.030	6.230	6,319,000	38,927,018	6.1603	5.265	5.256	5.265	5.145	5.316	7,405,812	5.2563	2.49%
2021-05-25	0	6.020	6.010	6.020	5.950	6.100	7,262,000	43,649,690	6.0107	5.137	5.128	5.137	5.077	5.205	8,511,000	5.1286	-0.17%
2021-05-24	0	6.030	6.020	6.030	5.950	6.090	6,561,413	39,389,286	6.0032	5.145	5.137	5.145	5.077	5.196	7,689,918	5.1222	-0.99%
2021-05-21	0	6.090	6.090	6.100	6.010	6.180	4,853,000	29,633,915	6.1063	5.196	5.196	5.205	5.128	5.273	5,687,673	5.2102	0.50%
2021-05-20	0	6.060	6.050	6.060	5.940	6.180	9,751,000	58,833,210	6.0336	5.171	5.162	5.171	5.068	5.273	11,428,086	5.1481	-2.26%
2021-05-18	0	6.200	6.200	6.210	6.150	6.260	6,980,000	43,260,290	6.1977	5.290	5.290	5.299	5.247	5.341	8,180,498	5.2882	0.32%
2021-05-17	0	6.180	6.160	6.180	6.120	6.300	5,468,000	33,882,810	6.1966	5.273	5.256	5.273	5.222	5.375	6,408,448	5.2872	0.98%
2021-05-14	0	6.120	6.100	6.120	6.060	6.410	10,398,719	64,002,801	6.1549	5.222	5.205	5.222	5.171	5.469	12,187,207	5.2516	-0.49%
2021-05-13	0	6.150	6.140	6.150	6.100	6.530	15,127,000	95,374,880	6.3049	5.247	5.239	5.247	5.205	5.572	17,728,710	5.3797	-7.24%
2021-05-12	0	6.630	6.610	6.630	6.490	6.760	7,063,000	46,558,500	6.5919	5.657	5.640	5.657	5.538	5.768	8,277,774	5.6245	-0.90%
2021-05-11	0	6.690	6.670	6.690	6.540	6.850	9,880,000	66,145,440	6.6949	5.708	5.691	5.708	5.580	5.845	11,579,273	5.7124	-3.88%
2021-05-10	0	6.960	6.950	6.960	6.530	7.080	15,391,000	106,764,050	6.9368	5.939	5.930	5.939	5.572	6.041	18,038,116	5.9188	6.58%
2021-05-07	0	6.530	6.530	6.540	6.470	6.730	8,565,629	56,520,533	6.5985	5.572	5.572	5.580	5.521	5.742	10,038,841	5.6302	0.93%
2021-05-06	0	6.470	6.470	6.480	6.430	6.780	11,415,245	74,729,822	6.5465	5.521	5.521	5.529	5.486	5.785	13,378,566	5.5858	-4.43%
2021-05-05	0	6.770	6.770	6.780	6.620	6.920	4,118,000	28,075,650	6.8178	5.776	5.776	5.785	5.649	5.904	4,826,260	5.8173	1.35%
2021-05-04	0	6.680	6.660	6.680	6.590	6.820	3,700,000	24,817,390	6.7074	5.700	5.683	5.700	5.623	5.819	4,336,367	5.7231	0.30%
2021-05-03	0	6.660	6.630	6.660	6.500	6.840	3,816,000	25,238,930	6.6140	5.683	5.657	5.683	5.546	5.836	4,472,318	5.6434	-1.91%
2021-04-30	0	6.790	6.780	6.790	6.750	7.020	6,176,000	41,997,130	6.8001	5.794	5.785	5.794	5.759	5.990	7,238,217	5.8021	-2.02%
2021-04-29	0	6.930	6.930	6.940	6.820	7.110	4,579,000	31,772,305	6.9387	5.913	5.913	5.922	5.819	6.067	5,366,548	5.9204	-1.14%
2021-04-28	0	7.010	7.000	7.010	6.950	7.300	16,945,100	121,422,155	7.1656	5.981	5.973	5.981	5.930	6.229	19,859,507	6.1141	0.86%
2021-04-27	0	6.950	6.940	6.950	6.750	6.980	6,461,000	44,690,371	6.9169	5.930	5.922	5.930	5.759	5.956	7,572,235	5.9019	1.46%
2021-04-26	0	6.850	6.830	6.850	6.670	7.000	9,600,367	65,323,122	6.8042	5.845	5.828	5.845	5.691	5.973	11,251,545	5.8057	-0.87%
2021-04-23	0	6.910	6.900	6.910	6.710	7.050	12,917,100	89,572,488	6.9344	5.896	5.887	5.896	5.725	6.015	15,138,727	5.9168	2.52%
2021-04-22	0	6.740	6.740	6.750	6.560	7.000	20,523,000	139,271,730	6.7861	5.751	5.751	5.759	5.597	5.973	24,052,775	5.7903	2.59%
2021-04-21	0	6.570	6.570	6.580	6.370	6.620	6,398,000	41,645,150	6.5091	5.606	5.606	5.614	5.435	5.649	7,498,399	5.5539	-0.45%
2021-04-20	0	6.600	6.600	6.610	6.560	6.880	8,747,000	58,489,420	6.6868	5.631	5.631	5.640	5.597	5.870	10,251,407	5.7055	-1.93%
2021-04-19	0	6.730	6.730	6.740	6.360	6.770	13,965,000	92,761,449	6.6424	5.742	5.742	5.751	5.427	5.776	16,366,857	5.6676	5.82%
2021-04-16	0	6.360	6.360	6.370	6.260	6.530	9,317,000	59,635,377	6.4007	5.427	5.427	5.435	5.341	5.572	10,919,442	5.4614	0.95%
2021-04-15	0	6.300	6.290	6.300	6.020	6.400	16,559,000	104,146,210	6.2894	5.375	5.367	5.375	5.137	5.461	19,407,002	5.3664	3.62%
2021-04-14	0	6.080	6.080	6.090	5.900	6.180	7,590,000	45,905,770	6.0482	5.188	5.188	5.196	5.034	5.273	8,895,413	5.1606	3.05%
2021-04-13	0	5.900	5.890	5.900	5.830	6.240	11,907,455	71,530,755	6.0072	5.034	5.026	5.034	4.974	5.324	13,955,432	5.1257	-0.51%
2021-04-12	0	5.930	5.900	5.930	5.850	6.230	12,800,415	76,081,823	5.9437	5.060	5.034	5.060	4.992	5.316	15,001,973	5.0715	-4.66%
2021-04-09	0	6.220	6.220	6.230	6.130	6.400	10,888,000	68,080,025	6.2528	5.307	5.307	5.316	5.230	5.461	12,760,640	5.3352	0.48%
2021-04-08	0	6.190	6.190	6.210	6.060	6.290	8,781,000	54,255,559	6.1787	5.282	5.282	5.299	5.171	5.367	10,291,254	5.2720	-1.90%
2021-04-07	0	6.310	6.300	6.310	6.020	6.370	15,187,000	94,757,780	6.2394	5.384	5.375	5.384	5.137	5.435	17,799,030	5.3238	6.59%
2021-04-01	0	5.920	5.900	5.920	5.800	6.080	12,291,955	72,289,649	5.8811	5.051	5.034	5.051	4.949	5.188	14,406,063	5.0180	-1.00%
2021-03-31	0	5.980	5.970	5.980	5.790	6.190	8,474,000	50,157,215	5.9190	5.102	5.094	5.102	4.940	5.282	9,931,453	5.0503	-1.97%
2021-03-30	0	6.100	6.090	6.100	5.970	6.180	6,231,199	37,929,995	6.0871	5.205	5.196	5.205	5.094	5.273	7,302,910	5.1938	0.99%
2021-03-29	0	6.040	6.030	6.040	5.930	6.200	6,829,000	41,361,560	6.0568	5.154	5.145	5.154	5.060	5.290	8,003,528	5.1679	0.50%
2021-03-26	0	6.010	6.010	6.030	5.870	6.190	10,798,000	65,025,778	6.0220	5.128	5.128	5.145	5.009	5.282	12,655,161	5.1383	0.17%
2021-03-25	0	6.000	5.990	6.000	5.760	6.220	21,830,300	131,123,408	6.0065	5.119	5.111	5.119	4.915	5.307	25,584,919	5.1250	0.84%
2021-03-24	0	5.950	5.950	5.960	5.930	6.470	22,172,000	134,304,952	6.0574	5.077	5.077	5.085	5.060	5.521	25,985,388	5.1685	-5.85%
2021-03-23	0	6.320	6.310	6.320	6.320	7.060	29,346,000	191,926,580	6.5401	5.393	5.384	5.393	5.393	6.024	34,393,253	5.5804	-9.84%
2021-03-22	0	7.010	7.010	7.020	6.560	7.200	34,990,000	243,831,920	6.9686	5.981	5.981	5.990	5.597	6.143	41,007,971	5.9460	4.63%
2021-03-19	0	6.700	6.690	6.700	6.340	6.820	27,264,954	181,050,351	6.6404	5.717	5.708	5.717	5.410	5.819	31,954,285	5.6659	2.29%
2021-03-18	0	6.550	6.550	6.560	6.220	6.960	49,850,824	333,220,489	6.6844	5.589	5.589	5.597	5.307	5.939	58,424,725	5.7034	3.64%
2021-03-17	0	6.320	6.310	6.320	5.690	6.420	44,295,000	273,774,415	6.1807	5.393	5.384	5.393	4.855	5.478	51,913,348	5.2737	11.66%
2021-03-16	0	5.660	5.640	5.660	5.460	5.820	12,080,000	68,159,111	5.6423	4.829	4.812	4.829	4.659	4.966	14,157,653	4.8143	2.72%
2021-03-15	0	5.510	5.500	5.510	5.290	5.740	23,707,400	131,089,546	5.5295	4.701	4.693	4.701	4.514	4.898	27,784,863	4.7180	6.78%
2021-03-12	0	5.160	5.150	5.160	5.160	5.450	11,257,000	59,344,370	5.2718	4.403	4.394	4.403	4.403	4.650	13,193,104	4.4981	-3.37%
2021-03-11	0	5.340	5.340	5.360	5.050	5.360	17,434,000	91,894,545	5.2710	4.556	4.556	4.573	4.309	4.573	20,432,494	4.4975	5.53%
2021-03-10	0	5.060	5.050	5.060	4.900	5.310	22,920,454	116,040,785	5.0628	4.317	4.309	4.317	4.181	4.531	26,862,569	4.3198	-0.59%
2021-03-09	0	5.090	5.080	5.090	4.930	5.650	55,566,822	290,606,655	5.2299	4.343	4.335	4.343	4.207	4.821	65,123,824	4.4624	-8.94%
2021-03-08	0	5.590	5.580	5.590	5.580	6.510	39,157,544	230,572,850	5.8883	4.770	4.761	4.770	4.761	5.555	45,892,295	5.0242	-11.83%
2021-03-05	0	6.340	6.340	6.350	6.300	6.760	36,269,153	234,756,292	6.4726	5.410	5.410	5.418	5.375	5.768	42,507,127	5.5228	-9.56%
2021-03-04	0	7.010	7.010	7.030	6.960	7.450	22,524,000	160,161,470	7.1107	5.981	5.981	5.998	5.939	6.357	26,397,929	6.0672	-5.40%
2021-03-03	0	7.410	7.400	7.410	6.960	7.500	44,124,000	323,801,625	7.3384	6.323	6.314	6.323	5.939	6.399	51,712,938	6.2615	6.77%
2021-03-02	0	6.940	6.940	6.950	6.550	7.150	35,042,000	240,524,750	6.8639	5.922	5.922	5.930	5.589	6.101	41,068,914	5.8566	-1.28%
2021-03-01	0	7.030	7.020	7.030	6.130	7.200	66,143,784	454,730,088	6.8749	5.998	5.990	5.998	5.230	6.143	77,519,930	5.8660	15.25%
2021-02-26	0	6.100	6.090	6.100	5.780	6.660	36,882,000	232,600,070	6.3066	5.205	5.196	5.205	4.932	5.683	43,225,378	5.3811	-1.77%
2021-02-25	0	6.210	6.200	6.210	5.540	6.480	35,629,000	220,787,310	6.1968	5.299	5.290	5.299	4.727	5.529	41,756,873	5.2874	12.30%
2021-02-24	0	5.530	5.530	5.540	5.370	6.030	20,209,000	113,279,285	5.6054	4.718	4.718	4.727	4.582	5.145	23,684,769	4.7828	-5.95%
2021-02-23	0	5.880	5.880	5.890	5.870	6.340	14,098,217	85,247,004	6.0467	5.017	5.017	5.026	5.009	5.410	16,522,986	5.1593	-5.47%
2021-02-22	0	6.220	6.210	6.220	6.180	6.600	21,588,000	137,438,515	6.3664	5.307	5.299	5.307	5.273	5.631	25,300,945	5.4321	-1.27%
2021-02-19	0	6.300	6.280	6.300	6.030	6.490	13,681,000	84,875,000	6.2039	5.375	5.358	5.375	5.145	5.538	16,034,011	5.2934	-0.79%
2021-02-18	0	6.350	6.350	6.360	6.230	6.650	18,744,000	119,694,796	6.3858	5.418	5.418	5.427	5.316	5.674	21,967,802	5.4486	-3.79%
2021-02-17	0	6.600	6.590	6.610	6.100	6.720	30,007,000	194,963,515	6.4973	5.631	5.623	5.640	5.205	5.734	35,167,939	5.5438	7.67%
2021-02-16	0	6.130	6.130	6.140	5.810	6.180	11,196,000	67,611,840	6.0389	5.230	5.230	5.239	4.957	5.273	13,121,613	5.1527	6.24%
2021-02-11	0	5.770	5.770	5.780	5.730	5.950	3,656,000	21,158,820	5.7874	4.923	4.923	4.932	4.889	5.077	4,284,800	4.9381	-2.20%
2021-02-10	0	5.900	5.890	5.900	5.550	6.080	15,172,000	88,628,287	5.8416	5.034	5.026	5.034	4.736	5.188	17,781,450	4.9843	3.87%
2021-02-09	0	5.680	5.670	5.680	5.530	5.760	6,770,000	38,285,100	5.6551	4.846	4.838	4.846	4.718	4.915	7,934,380	4.8252	-0.53%
2021-02-08	0	5.710	5.700	5.710	5.280	5.750	22,954,000	128,423,350	5.5948	4.872	4.864	4.872	4.505	4.906	26,901,885	4.7738	8.14%
2021-02-05	0	5.280	5.270	5.280	5.210	5.460	10,407,000	55,089,800	5.2935	4.505	4.497	4.505	4.445	4.659	12,196,912	4.5167	-3.30%
2021-02-04	0	5.460	5.450	5.460	5.340	5.790	14,292,000	79,259,580	5.5457	4.659	4.650	4.659	4.556	4.940	16,750,098	4.7319	-0.55%
2021-02-03	0	5.490	5.480	5.490	5.340	5.620	9,891,000	53,992,020	5.4587	4.684	4.676	4.684	4.556	4.795	11,592,165	4.6576	-1.79%
2021-02-02	0	5.590	5.590	5.600	5.470	5.690	12,039,400	67,047,280	5.5690	4.770	4.770	4.778	4.667	4.855	14,110,070	4.7517	2.76%
2021-02-01	0	5.440	5.430	5.440	5.210	5.620	11,365,000	61,903,420	5.4468	4.642	4.633	4.642	4.445	4.795	13,319,680	4.6475	1.12%
2021-01-29	0	5.380	5.380	5.390	5.210	5.620	16,428,000	88,215,660	5.3698	4.590	4.590	4.599	4.445	4.795	19,253,471	4.5818	-1.82%
2021-01-28	0	5.480	5.470	5.480	5.400	5.990	25,807,600	144,828,748	5.6119	4.676	4.667	4.676	4.608	5.111	30,246,279	4.7883	-8.21%
2021-01-27	0	5.970	5.960	5.970	5.800	6.320	17,271,000	103,559,551	5.9962	5.094	5.085	5.094	4.949	5.393	20,241,459	5.1162	-3.40%
2021-01-26	0	6.180	6.180	6.190	6.140	6.670	23,454,000	147,674,591	6.2963	5.273	5.273	5.282	5.239	5.691	27,487,881	5.3724	-7.49%
2021-01-25	0	6.680	6.670	6.680	5.780	6.850	55,962,000	362,912,410	6.4850	5.700	5.691	5.700	4.932	5.845	65,586,969	5.5333	15.77%
2021-01-22	0	5.770	5.760	5.770	5.700	6.110	15,723,246	92,040,494	5.8538	4.923	4.915	4.923	4.864	5.213	18,427,505	4.9947	-4.15%
2021-01-21	0	6.020	6.020	6.030	5.880	6.330	15,105,000	90,938,650	6.0204	5.137	5.137	5.145	5.017	5.401	17,702,926	5.1369	-3.53%
2021-01-20	0	6.240	6.230	6.240	5.950	6.270	19,588,000	120,055,230	6.1290	5.324	5.316	5.324	5.077	5.350	22,956,963	5.2296	3.48%
2021-01-19	0	6.030	6.030	6.040	5.640	6.070	23,213,000	135,706,040	5.8461	5.145	5.145	5.154	4.812	5.179	27,205,431	4.9882	5.42%
2021-01-18	0	5.720	5.710	5.720	5.380	5.780	16,571,000	93,807,588	5.6609	4.881	4.872	4.881	4.590	4.932	19,421,066	4.8302	3.81%
2021-01-15	0	5.510	5.510	5.520	5.270	5.830	32,087,000	174,898,470	5.4508	4.701	4.701	4.710	4.497	4.974	37,605,680	4.6509	-5.49%
2021-01-14	0	5.830	5.820	5.830	5.800	6.090	11,510,000	67,625,000	5.8753	4.974	4.966	4.974	4.949	5.196	13,489,618	5.0131	-4.43%
2021-01-13	0	6.100	6.080	6.100	6.000	6.250	10,253,000	62,515,260	6.0973	5.205	5.188	5.205	5.119	5.333	12,016,425	5.2025	0.99%
2021-01-12	0	6.040	6.030	6.040	5.800	6.150	12,260,000	73,591,140	6.0025	5.154	5.145	5.154	4.949	5.247	14,368,612	5.1217	2.90%
2021-01-11	0	5.870	5.860	5.870	5.790	6.290	15,554,000	92,797,370	5.9661	5.009	5.000	5.009	4.940	5.367	18,229,150	5.0906	-6.08%
2021-01-08	0	6.250	6.250	6.260	6.040	6.490	15,038,000	94,551,067	6.2875	5.333	5.333	5.341	5.154	5.538	17,624,403	5.3648	-0.16%
2021-01-07	0	6.260	6.250	6.260	5.700	6.350	31,764,000	194,029,131	6.1085	5.341	5.333	5.341	4.864	5.418	37,227,127	5.2120	9.44%
2021-01-06	0	5.720	5.710	5.720	5.640	6.180	18,235,982	105,008,863	5.7583	4.881	4.872	4.881	4.812	5.273	21,372,410	4.9133	-4.67%
2021-01-05	0	6.000	6.000	6.010	5.640	6.150	23,865,000	139,682,120	5.8530	5.119	5.119	5.128	4.812	5.247	27,969,569	4.9941	-2.91%
2021-01-04	0	6.180	6.170	6.180	5.860	6.250	15,061,000	91,766,672	6.0930	5.273	5.265	5.273	5.000	5.333	17,651,359	5.1988	0.49%
2020-12-31	0	6.150	6.140	6.150	6.000	6.380	13,532,438	84,021,609	6.2089	5.247	5.239	5.247	5.119	5.444	15,859,898	5.2977	-0.49%
2020-12-30	0	6.180	6.170	6.180	5.450	6.250	53,505,000	322,308,370	6.0239	5.273	5.265	5.273	4.650	5.333	62,707,387	5.1399	14.44%
2020-12-29	0	5.400	5.400	5.410	5.280	5.690	12,216,000	66,382,630	5.4341	4.608	4.608	4.616	4.505	4.855	14,317,044	4.6366	-3.23%
2020-12-28	0	5.580	5.550	5.580	4.970	5.710	31,870,754	172,941,799	5.4263	4.761	4.736	4.761	4.241	4.872	37,352,242	4.6300	11.60%
2020-12-24	0	5.000	5.000	5.010	4.870	5.270	13,011,000	66,071,390	5.0781	4.266	4.266	4.275	4.155	4.497	15,248,777	4.3329	2.67%
2020-12-23	0	4.870	4.870	4.880	4.510	4.920	12,016,001	56,920,094	4.7370	4.155	4.155	4.164	3.848	4.198	14,082,647	4.0419	7.98%
2020-12-22	0	4.510	4.510	4.530	4.470	4.900	12,646,000	58,438,580	4.6211	3.848	3.848	3.865	3.814	4.181	14,821,000	3.9430	-4.65%
2020-12-21	0	4.730	4.720	4.730	4.650	5.000	15,031,000	71,581,558	4.7623	4.036	4.027	4.036	3.968	4.266	17,616,199	4.0634	-3.07%
2020-12-18	0	4.880	4.880	4.890	4.450	5.030	35,606,600	173,347,558	4.8684	4.164	4.164	4.172	3.797	4.292	41,730,620	4.1540	9.66%
2020-12-17	0	4.450	4.450	4.460	4.120	4.450	9,960,000	43,106,430	4.3280	3.797	3.797	3.805	3.515	3.797	11,673,032	3.6928	6.21%
2020-12-16	0	4.190	4.180	4.190	4.040	4.190	4,751,000	19,593,910	4.1242	3.575	3.567	3.575	3.447	3.575	5,568,130	3.5189	2.20%
2020-12-15	0	4.100	4.100	4.110	3.980	4.140	4,201,000	17,049,930	4.0585	3.498	3.498	3.507	3.396	3.532	4,923,535	3.4629	-0.49%
2020-12-14	0	4.120	4.110	4.120	3.980	4.140	8,191,000	33,184,520	4.0513	3.515	3.507	3.515	3.396	3.532	9,599,780	3.4568	-0.24%
2020-12-11	0	4.130	4.120	4.130	4.040	4.160	6,928,000	28,398,600	4.0991	3.524	3.515	3.524	3.447	3.550	8,119,555	3.4976	0.49%
2020-12-10	0	4.110	4.100	4.110	3.950	4.140	4,576,951	18,694,628	4.0845	3.507	3.498	3.507	3.370	3.532	5,364,146	3.4851	1.99%
2020-12-09	0	4.030	4.010	4.030	3.960	4.060	4,418,262	17,745,470	4.0164	3.439	3.422	3.439	3.379	3.464	5,178,164	3.4270	0.75%
2020-12-08	0	4.000	3.990	4.000	3.950	4.250	7,594,000	30,719,880	4.0453	3.413	3.404	3.413	3.370	3.626	8,900,101	3.4516	-4.31%
2020-12-07	0	4.180	4.160	4.180	4.150	4.390	5,884,000	24,970,660	4.2438	3.567	3.550	3.567	3.541	3.746	6,895,996	3.6210	-0.71%
2020-12-04	0	4.210	4.200	4.210	4.120	4.240	4,371,000	18,289,978	4.1844	3.592	3.584	3.592	3.515	3.618	5,122,773	3.5703	0.96%
2020-12-03	0	4.170	4.170	4.200	4.130	4.290	3,335,000	14,012,450	4.2016	3.558	3.558	3.584	3.524	3.660	3,908,591	3.5850	-1.88%
2020-12-02	0	4.250	4.250	4.270	4.080	4.350	8,194,000	34,612,445	4.2241	3.626	3.626	3.643	3.481	3.712	9,603,296	3.6042	2.91%
2020-12-01	0	4.130	4.130	4.140	4.040	4.180	5,554,000	22,952,440	4.1326	3.524	3.524	3.532	3.447	3.567	6,509,239	3.5261	2.23%
2020-11-30	0	4.040	4.040	4.090	4.030	4.180	9,046,000	36,974,420	4.0874	3.447	3.447	3.490	3.439	3.567	10,601,832	3.4876	-2.88%
2020-11-27	0	4.160	4.160	4.180	4.120	4.230	3,994,000	16,648,670	4.1684	3.550	3.550	3.567	3.515	3.609	4,680,933	3.5567	0.97%
2020-11-26	0	4.120	4.120	4.130	4.100	4.270	6,756,000	28,088,160	4.1575	3.515	3.515	3.524	3.498	3.643	7,917,972	3.5474	-0.96%
2020-11-25	0	4.160	4.160	4.180	4.140	4.500	12,243,000	53,229,330	4.3477	3.550	3.550	3.567	3.532	3.840	14,348,688	3.7097	-3.03%
2020-11-24	0	4.290	4.280	4.290	4.230	4.410	6,511,000	28,193,240	4.3301	3.660	3.652	3.660	3.609	3.763	7,630,834	3.6946	-1.15%
2020-11-23	0	4.340	4.330	4.340	4.160	4.350	7,837,000	33,563,860	4.2827	3.703	3.695	3.703	3.550	3.712	9,184,895	3.6542	3.33%
2020-11-20	0	4.200	4.200	4.210	4.070	4.290	14,117,000	59,240,320	4.1964	3.584	3.584	3.592	3.473	3.660	16,544,999	3.5806	-0.71%
2020-11-19	0	4.230	4.230	4.240	4.060	4.280	24,113,000	100,960,590	4.1870	3.609	3.609	3.618	3.464	3.652	28,260,223	3.5725	3.68%
2020-11-18	0	4.080	4.080	4.090	3.800	4.140	23,442,000	95,235,480	4.0626	3.481	3.481	3.490	3.242	3.532	27,473,817	3.4664	5.70%
2020-11-17	0	3.860	3.860	3.890	3.830	4.090	11,105,000	44,068,370	3.9683	3.294	3.294	3.319	3.268	3.490	13,014,962	3.3860	0.78%
2020-11-16	0	3.830	3.820	3.830	3.660	3.840	7,115,392	27,041,072	3.8004	3.268	3.259	3.268	3.123	3.276	8,339,177	3.2427	4.36%
2020-11-13	0	3.670	3.670	3.680	3.650	3.850	4,087,000	15,100,840	3.6948	3.131	3.131	3.140	3.114	3.285	4,789,928	3.1526	-4.68%
2020-11-12	0	3.850	3.840	3.850	3.600	3.860	8,701,000	32,550,560	3.7410	3.285	3.276	3.285	3.072	3.294	10,197,495	3.1920	5.48%
2020-11-11	0	3.650	3.650	3.660	3.380	3.710	11,497,000	41,647,830	3.6225	3.114	3.114	3.123	2.884	3.166	13,474,382	3.0909	5.80%
2020-11-10	0	3.450	3.450	3.460	3.420	3.620	3,238,000	11,233,820	3.4694	2.944	2.944	2.952	2.918	3.089	3,794,907	2.9602	-2.82%
2020-11-09	0	3.550	3.550	3.570	3.330	3.620	8,936,000	31,356,600	3.5090	3.029	3.029	3.046	2.841	3.089	10,472,913	2.9941	3.50%
2020-11-06	0	3.430	3.410	3.430	3.220	3.450	8,983,000	30,285,410	3.3714	2.927	2.910	2.927	2.747	2.944	10,527,997	2.8767	5.86%
2020-11-05	0	3.240	3.240	3.250	3.150	3.250	1,867,000	5,998,180	3.2127	2.765	2.765	2.773	2.688	2.773	2,188,107	2.7413	1.25%
2020-11-04	0	3.200	3.190	3.200	3.080	3.210	2,322,000	7,345,000	3.1632	2.730	2.722	2.730	2.628	2.739	2,721,363	2.6990	2.89%
2020-11-03	0	3.110	3.110	3.120	3.050	3.170	1,586,000	4,948,830	3.1203	2.654	2.654	2.662	2.602	2.705	1,858,778	2.6624	2.30%
2020-11-02	0	3.040	3.040	3.050	2.940	3.060	1,443,000	4,368,600	3.0274	2.594	2.594	2.602	2.509	2.611	1,691,183	2.5832	3.05%
2020-10-30	0	2.950	2.950	2.980	2.940	3.140	8,529,000	25,478,800	2.9873	2.517	2.517	2.543	2.509	2.679	9,995,913	2.5489	-4.22%
2020-10-29	0	3.080	3.060	3.080	3.040	3.120	3,415,000	10,456,500	3.0619	2.628	2.611	2.628	2.594	2.662	4,002,350	2.6126	-1.60%
2020-10-28	0	3.130	3.130	3.150	3.070	3.330	5,775,105	18,276,737	3.1647	2.671	2.671	2.688	2.619	2.841	6,768,372	2.7003	-6.85%
2020-10-27	0	3.360	3.360	3.380	3.300	3.440	2,662,000	9,023,450	3.3897	2.867	2.867	2.884	2.816	2.935	3,119,840	2.8923	-0.59%
2020-10-23	0	3.380	3.380	3.420	3.370	3.450	2,243,000	7,639,050	3.4057	2.884	2.884	2.918	2.875	2.944	2,628,776	2.9059	-0.59%
2020-10-22	0	3.400	3.400	3.410	3.380	3.470	2,993,000	10,234,085	3.4193	2.901	2.901	2.910	2.884	2.961	3,507,770	2.9175	-1.16%
2020-10-21	0	3.440	3.420	3.440	3.260	3.460	3,842,000	12,997,260	3.3829	2.935	2.918	2.935	2.782	2.952	4,502,790	2.8865	4.24%
2020-10-20	0	3.300	3.300	3.310	3.220	3.400	3,148,000	10,429,050	3.3129	2.816	2.816	2.824	2.747	2.901	3,689,428	2.8267	0.00%
2020-10-19	0	3.300	3.300	3.310	3.300	3.480	1,640,000	5,518,855	3.3652	2.816	2.816	2.824	2.816	2.969	1,922,066	2.8713	-2.65%
2020-10-16	0	3.390	3.380	3.390	3.100	3.450	12,980,000	43,620,810	3.3606	2.893	2.884	2.893	2.645	2.944	15,212,445	2.8674	7.96%
2020-10-15	0	3.140	3.140	3.160	3.140	3.240	872,000	2,788,655	3.1980	2.679	2.679	2.696	2.679	2.765	1,021,976	2.7287	-1.87%
2020-10-14	0	3.200	3.180	3.200	3.020	3.210	4,619,000	14,431,470	3.1244	2.730	2.713	2.730	2.577	2.739	5,413,427	2.6659	2.56%
2020-10-12	0	3.120	3.090	3.120	3.020	3.120	4,607,000	14,291,980	3.1022	2.662	2.637	2.662	2.577	2.662	5,399,363	2.6470	2.63%
2020-10-09	0	3.040	3.020	3.040	3.000	3.080	1,880,000	5,680,544	3.0216	2.594	2.577	2.594	2.560	2.628	2,203,343	2.5781	0.33%
2020-10-08	0	3.030	3.020	3.060	2.970	3.060	2,099,000	6,282,815	2.9932	2.585	2.577	2.611	2.534	2.611	2,460,009	2.5540	0.33%
2020-10-07	0	3.020	3.000	3.020	2.930	3.020	1,167,440	3,456,581	2.9608	2.577	2.560	2.577	2.500	2.577	1,368,229	2.5263	3.07%
2020-10-06	0	2.930	2.930	2.950	2.880	2.970	1,703,486	4,972,434	2.9190	2.500	2.500	2.517	2.457	2.534	1,996,471	2.4906	1.38%
2020-10-05	0	2.890	2.880	2.890	2.840	2.940	1,088,000	3,150,170	2.8954	2.466	2.457	2.466	2.423	2.509	1,275,126	2.4705	-2.69%
2020-09-30	0	2.970	2.930	2.970	2.910	2.970	1,776,000	5,216,420	2.9372	2.534	2.500	2.534	2.483	2.534	2,081,456	2.5061	2.06%
2020-09-29	0	2.910	2.890	2.920	2.880	2.970	1,013,000	2,948,090	2.9103	2.483	2.466	2.491	2.457	2.534	1,187,227	2.4832	-1.69%
2020-09-28	0	2.960	2.950	2.970	2.880	3.010	1,062,000	3,123,360	2.9410	2.526	2.517	2.534	2.457	2.568	1,244,655	2.5094	1.72%
2020-09-25	0	2.910	2.900	2.910	2.850	2.950	3,272,631	9,483,794	2.8979	2.483	2.474	2.483	2.432	2.517	3,835,495	2.4726	-1.02%
2020-09-24	0	2.940	2.940	2.950	2.930	3.000	1,661,480	4,905,810	2.9527	2.509	2.509	2.517	2.500	2.560	1,947,240	2.5194	-2.00%
2020-09-23	0	3.000	3.000	3.040	2.990	3.090	1,784,000	5,373,190	3.0119	2.560	2.560	2.594	2.551	2.637	2,090,832	2.5699	-0.99%
2020-09-22	0	3.030	3.020	3.030	3.020	3.090	2,034,000	6,172,210	3.0345	2.585	2.577	2.585	2.577	2.637	2,383,830	2.5892	-0.98%
2020-09-21	0	3.060	3.040	3.060	3.030	3.120	1,317,000	4,047,590	3.0733	2.611	2.594	2.611	2.585	2.662	1,543,512	2.6223	-1.92%
2020-09-18	0	3.120	3.100	3.120	3.090	3.140	1,031,000	3,215,890	3.1192	2.662	2.645	2.662	2.637	2.679	1,208,323	2.6614	0.97%
2020-09-17	0	3.090	3.090	3.100	3.070	3.150	1,092,000	3,383,160	3.0981	2.637	2.637	2.645	2.619	2.688	1,279,814	2.6435	-1.90%
2020-09-16	0	3.150	3.130	3.150	3.110	3.150	1,106,314	3,460,518	3.1280	2.688	2.671	2.688	2.654	2.688	1,296,590	2.6689	1.29%
2020-09-15	0	3.110	3.110	3.140	3.090	3.160	2,246,000	7,034,020	3.1318	2.654	2.654	2.679	2.637	2.696	2,632,292	2.6722	-0.64%
2020-09-14	0	3.130	3.130	3.150	3.080	3.160	1,604,000	5,034,960	3.1390	2.671	2.671	2.688	2.628	2.696	1,879,874	2.6783	0.32%
2020-09-11	0	3.120	3.110	3.120	3.070	3.140	900,000	2,803,605	3.1151	2.662	2.654	2.662	2.619	2.679	1,054,792	2.6580	1.30%
2020-09-10	0	3.080	3.070	3.080	3.070	3.160	1,524,000	4,755,910	3.1207	2.628	2.619	2.628	2.619	2.696	1,786,115	2.6627	-1.60%
2020-09-09	0	3.130	3.100	3.130	3.050	3.130	1,638,000	5,058,190	3.0880	2.671	2.645	2.671	2.602	2.671	1,919,722	2.6349	1.29%
2020-09-08	0	3.090	3.090	3.100	3.040	3.140	1,583,000	4,884,570	3.0856	2.637	2.637	2.645	2.594	2.679	1,855,262	2.6328	-0.32%
2020-09-07	0	3.100	3.080	3.110	3.070	3.150	2,741,000	8,468,480	3.0896	2.645	2.628	2.654	2.619	2.688	3,212,428	2.6362	-0.64%
2020-09-04	0	3.120	3.120	3.140	3.070	3.170	2,669,000	8,303,730	3.1112	2.662	2.662	2.679	2.619	2.705	3,128,044	2.6546	-1.89%
2020-09-03	0	3.180	3.180	3.200	3.170	3.250	1,886,524	6,050,372	3.2072	2.713	2.713	2.730	2.705	2.773	2,210,989	2.7365	-3.05%
2020-09-02	0	3.280	3.250	3.280	3.200	3.290	1,404,000	4,569,070	3.2543	2.799	2.773	2.799	2.730	2.807	1,645,476	2.7767	0.92%
2020-09-01	0	3.250	3.250	3.280	3.240	3.360	2,934,000	9,667,920	3.2951	2.773	2.773	2.799	2.765	2.867	3,438,622	2.8116	-2.11%
2020-08-31	0	3.320	3.300	3.320	3.300	3.410	1,779,000	5,957,160	3.3486	2.833	2.816	2.833	2.816	2.910	2,084,972	2.8572	-2.35%
2020-08-28	0	3.400	3.380	3.400	3.310	3.420	1,943,000	6,568,690	3.3807	2.901	2.884	2.901	2.824	2.918	2,277,179	2.8846	1.49%
2020-08-27	0	3.350	3.350	3.360	3.320	3.380	1,227,000	4,102,740	3.3437	2.858	2.858	2.867	2.833	2.884	1,438,033	2.8530	0.60%
2020-08-26	0	3.330	3.320	3.330	3.310	3.410	1,605,000	5,382,750	3.3537	2.841	2.833	2.841	2.824	2.910	1,881,046	2.8616	-1.48%
2020-08-25	0	3.380	3.370	3.380	3.370	3.460	988,000	3,350,840	3.3915	2.884	2.875	2.884	2.875	2.952	1,157,927	2.8938	-0.59%
2020-08-24	0	3.400	3.400	3.420	3.400	3.470	1,060,000	3,636,730	3.4309	2.901	2.901	2.918	2.901	2.961	1,242,311	2.9274	0.00%
2020-08-21	0	3.400	3.400	3.420	3.380	3.460	1,569,000	5,343,840	3.4059	2.901	2.901	2.918	2.884	2.952	1,838,854	2.9061	-1.45%
2020-08-20	0	3.450	3.420	3.450	3.390	3.470	1,411,000	4,822,620	3.4179	2.944	2.918	2.944	2.893	2.961	1,653,680	2.9163	-1.15%
2020-08-19	0	3.490	3.480	3.490	3.380	3.510	1,218,000	4,209,990	3.4565	2.978	2.969	2.978	2.884	2.995	1,427,485	2.9492	0.58%
2020-08-18	0	3.470	3.460	3.470	3.460	3.560	1,077,000	3,766,740	3.4974	2.961	2.952	2.961	2.952	3.038	1,262,234	2.9842	-1.14%
2020-08-17	0	3.510	3.490	3.510	3.470	3.540	2,234,000	7,830,970	3.5054	2.995	2.978	2.995	2.961	3.021	2,618,228	2.9909	1.15%
2020-08-14	0	3.470	3.460	3.470	3.430	3.470	766,900	2,643,531	3.4470	2.961	2.952	2.961	2.927	2.961	898,800	2.9412	0.00%
2020-08-13	0	3.470	3.460	3.470	3.430	3.480	1,783,000	6,165,795	3.4581	2.961	2.952	2.961	2.927	2.969	2,089,660	2.9506	1.17%
2020-08-12	0	3.430	3.420	3.430	3.320	3.480	2,133,000	7,215,950	3.3830	2.927	2.918	2.927	2.833	2.969	2,499,857	2.8865	1.48%
2020-08-11	0	3.380	3.370	3.380	3.380	3.470	1,731,000	5,901,900	3.4095	2.884	2.875	2.884	2.884	2.961	2,028,717	2.9092	-1.17%
2020-08-10	0	3.420	3.420	3.430	3.410	3.530	1,390,700	4,808,439	3.4576	2.918	2.918	2.927	2.910	3.012	1,629,888	2.9502	-1.16%
2020-08-07	0	3.460	3.460	3.490	3.420	3.510	1,258,728	4,359,833	3.4637	2.952	2.952	2.978	2.918	2.995	1,475,218	2.9554	-0.57%
2020-08-06	0	3.480	3.480	3.500	3.440	3.570	1,015,000	3,529,860	3.4777	2.969	2.969	2.986	2.935	3.046	1,189,571	2.9673	-0.57%
2020-08-05	0	3.500	3.480	3.500	3.460	3.510	2,413,900	8,391,841	3.4765	2.986	2.969	2.986	2.952	2.995	2,829,069	2.9663	0.00%
2020-08-04	0	3.500	3.490	3.500	3.460	3.570	2,137,000	7,516,920	3.5175	2.986	2.978	2.986	2.952	3.046	2,504,545	3.0013	0.86%
2020-08-03	0	3.470	3.460	3.470	3.430	3.550	1,700,000	5,938,780	3.4934	2.961	2.952	2.961	2.927	3.029	1,992,385	2.9807	1.76%
2020-07-31	0	3.410	3.390	3.410	3.320	3.430	1,709,000	5,780,730	3.3825	2.910	2.893	2.910	2.833	2.927	2,002,933	2.8861	0.29%
2020-07-30	0	3.400	3.370	3.400	3.340	3.490	1,806,164	6,146,655	3.4032	2.901	2.875	2.901	2.850	2.978	2,116,808	2.9037	-1.16%
2020-07-29	0	3.440	3.440	3.460	3.410	3.470	1,066,000	3,663,870	3.4370	2.935	2.935	2.952	2.910	2.961	1,249,343	2.9326	0.29%
2020-07-28	0	3.430	3.430	3.450	3.390	3.480	1,088,000	3,734,292	3.4323	2.927	2.927	2.944	2.893	2.969	1,275,126	2.9286	1.18%
2020-07-27	0	3.390	3.390	3.410	3.370	3.600	1,917,000	6,606,800	3.4464	2.893	2.893	2.910	2.875	3.072	2,246,707	2.9407	-2.87%
2020-07-24	0	3.490	3.470	3.490	3.450	3.640	4,005,000	14,073,960	3.5141	2.978	2.961	2.978	2.944	3.106	4,693,825	2.9984	-3.86%
2020-07-23	0	3.630	3.630	3.640	3.550	3.700	2,541,403	9,236,560	3.6344	3.097	3.097	3.106	3.029	3.157	2,978,502	3.1011	-0.55%
2020-07-22	0	3.650	3.650	3.680	3.620	3.810	2,274,000	8,469,925	3.7247	3.114	3.114	3.140	3.089	3.251	2,665,108	3.1781	-3.18%
2020-07-21	0	3.770	3.730	3.770	3.700	3.830	3,164,000	11,832,506	3.7397	3.217	3.183	3.217	3.157	3.268	3,708,180	3.1909	2.17%
2020-07-20	0	3.690	3.690	3.700	3.580	3.750	3,014,800	11,114,620	3.6867	3.148	3.148	3.157	3.055	3.200	3,533,319	3.1457	1.10%
2020-07-17	0	3.650	3.650	3.660	3.520	3.680	2,361,500	8,609,315	3.6457	3.114	3.114	3.123	3.003	3.140	2,767,657	3.1107	2.82%
2020-07-16	0	3.550	3.550	3.560	3.550	3.800	4,167,164	15,219,045	3.6521	3.029	3.029	3.038	3.029	3.242	4,883,879	3.1162	-5.84%
2020-07-15	0	3.770	3.760	3.770	3.700	3.900	5,994,000	22,727,940	3.7918	3.217	3.208	3.217	3.157	3.328	7,024,915	3.2353	2.45%
2020-07-14	0	3.680	3.680	3.700	3.630	3.930	7,295,000	27,427,750	3.7598	3.140	3.140	3.157	3.097	3.353	8,549,676	3.2080	-6.36%
2020-07-13	0	3.930	3.920	3.930	3.450	3.960	11,651,000	44,116,580	3.7865	3.353	3.345	3.353	2.944	3.379	13,654,869	3.2308	13.91%
2020-07-10	0	3.450	3.450	3.460	3.420	3.570	3,325,000	11,552,710	3.4745	2.944	2.944	2.952	2.918	3.046	3,896,871	2.9646	-3.36%
2020-07-09	0	3.570	3.530	3.570	3.500	3.640	3,177,000	11,267,250	3.5465	3.046	3.012	3.046	2.986	3.106	3,723,416	3.0261	-0.28%
2020-07-08	0	3.580	3.550	3.580	3.490	3.610	4,096,000	14,521,845	3.5454	3.055	3.029	3.055	2.978	3.080	4,800,476	3.0251	2.29%
2020-07-07	0	3.500	3.500	3.550	3.480	3.650	10,911,000	39,077,940	3.5815	2.986	2.986	3.029	2.969	3.114	12,787,596	3.0559	0.57%
2020-07-06	0	3.480	3.480	3.490	3.310	3.530	6,361,000	21,898,850	3.4427	2.969	2.969	2.978	2.824	3.012	7,455,036	2.9375	6.10%
2020-07-03	0	3.280	3.260	3.280	3.230	3.320	1,621,000	5,295,520	3.2668	2.799	2.782	2.799	2.756	2.833	1,899,798	2.7874	-0.30%
2020-07-02	0	3.290	3.270	3.290	3.100	3.300	3,083,000	10,042,380	3.2573	2.807	2.790	2.807	2.645	2.816	3,613,249	2.7793	4.44%
2020-06-30	0	3.150	3.130	3.150	3.090	3.160	2,020,000	6,323,225	3.1303	2.688	2.671	2.688	2.637	2.696	2,367,422	2.6709	3.96%
2020-06-29	0	3.030	3.030	3.040	3.030	3.110	2,173,000	6,652,610	3.0615	2.585	2.585	2.594	2.585	2.654	2,546,737	2.6122	-2.57%
2020-06-26	0	3.110	3.100	3.110	3.100	3.140	1,070,000	3,327,600	3.1099	2.654	2.645	2.654	2.645	2.679	1,254,031	2.6535	0.32%
2020-06-24	0	3.100	3.100	3.110	3.100	3.170	1,709,000	5,325,980	3.1164	2.645	2.645	2.654	2.645	2.705	2,002,933	2.6591	-1.90%
2020-06-23	0	3.160	3.140	3.160	3.120	3.200	3,128,000	9,846,190	3.1478	2.696	2.679	2.696	2.662	2.730	3,665,988	2.6858	-0.32%
2020-06-22	0	3.170	3.170	3.200	3.160	3.250	2,103,000	6,716,340	3.1937	2.705	2.705	2.730	2.696	2.773	2,464,697	2.7250	-2.16%
2020-06-19	0	3.240	3.240	3.270	3.240	3.320	2,277,000	7,457,200	3.2750	2.765	2.765	2.790	2.765	2.833	2,668,624	2.7944	-2.41%
2020-06-18	0	3.320	3.300	3.320	3.260	3.340	688,000	2,275,450	3.3073	2.833	2.816	2.833	2.782	2.850	806,330	2.8220	1.22%
2020-06-17	0	3.280	3.270	3.280	3.250	3.330	1,797,000	5,926,140	3.2978	2.799	2.790	2.799	2.773	2.841	2,106,068	2.8138	-1.20%
2020-06-16	0	3.320	3.310	3.320	3.230	3.330	2,732,000	8,985,095	3.2888	2.833	2.824	2.833	2.756	2.841	3,201,880	2.8062	3.75%
2020-06-15	0	3.200	3.200	3.220	3.190	3.270	1,716,000	5,529,200	3.2221	2.730	2.730	2.747	2.722	2.790	2,011,137	2.7493	-2.44%
2020-06-12	0	3.280	3.260	3.280	3.150	3.300	3,584,000	11,638,155	3.2473	2.799	2.782	2.799	2.688	2.816	4,200,416	2.7707	-0.61%
2020-06-11	0	3.300	3.280	3.300	3.260	3.370	4,074,000	13,467,180	3.3056	2.816	2.799	2.816	2.782	2.875	4,774,692	2.8205	-0.30%
2020-06-10	0	3.540	3.530	3.560	3.490	3.580	3,871,000	13,679,420	3.5338	2.824	2.816	2.840	2.784	2.856	4,852,022	2.8193	-0.28%
2020-06-09	0	3.550	3.540	3.550	3.480	3.550	3,718,000	13,108,360	3.5256	2.832	2.824	2.832	2.776	2.832	4,660,248	2.8128	2.31%
2020-06-08	0	3.470	3.460	3.500	3.440	3.520	4,424,000	15,431,020	3.4880	2.768	2.760	2.792	2.744	2.808	5,545,168	2.7828	0.87%
2020-06-05	0	3.440	3.440	3.450	3.330	3.460	3,803,467	12,987,874	3.4147	2.744	2.744	2.752	2.657	2.760	4,767,374	2.7243	3.61%
2020-06-04	0	3.320	3.310	3.320	3.300	3.400	1,887,943	6,281,310	3.3271	2.649	2.641	2.649	2.633	2.713	2,366,402	2.6544	-0.30%
2020-06-03	0	3.330	3.300	3.330	3.270	3.340	3,037,000	10,044,830	3.3075	2.657	2.633	2.657	2.609	2.665	3,806,663	2.6387	2.15%
2020-06-02	0	3.260	3.260	3.270	3.220	3.340	3,116,034	10,180,958	3.2673	2.601	2.601	2.609	2.569	2.665	3,905,726	2.6067	2.19%
2020-06-01	0	3.190	3.160	3.190	3.090	3.220	3,422,000	10,848,380	3.1702	2.545	2.521	2.545	2.465	2.569	4,289,233	2.5292	3.57%
2020-05-29	0	3.080	3.080	3.100	3.080	3.180	3,945,000	12,249,400	3.1050	2.457	2.457	2.473	2.457	2.537	4,944,776	2.4772	0.00%
2020-05-28	0	3.080	3.070	3.080	3.050	3.270	6,206,800	19,406,944	3.1267	2.457	2.449	2.457	2.433	2.609	7,779,781	2.4945	-3.75%
2020-05-27	0	3.200	3.200	3.240	3.180	3.310	4,128,412	13,282,596	3.2174	2.553	2.553	2.585	2.537	2.641	5,174,670	2.5668	-2.44%
2020-05-26	0	3.280	3.260	3.280	3.200	3.350	3,932,000	12,983,490	3.3020	2.617	2.601	2.617	2.553	2.673	4,928,481	2.6344	1.86%
2020-05-25	0	3.220	3.220	3.230	3.200	3.330	4,662,000	15,158,040	3.2514	2.569	2.569	2.577	2.553	2.657	5,843,484	2.5940	-1.53%
2020-05-22	0	3.270	3.270	3.320	3.240	3.380	5,858,000	19,282,105	3.2916	2.609	2.609	2.649	2.585	2.697	7,342,585	2.6261	-3.82%
2020-05-21	0	3.400	3.400	3.440	3.360	3.450	3,264,000	11,120,040	3.4069	2.713	2.713	2.744	2.681	2.752	4,091,191	2.7180	0.59%
2020-05-20	0	3.380	3.380	3.400	3.370	3.440	2,655,568	9,011,636	3.3935	2.697	2.697	2.713	2.689	2.744	3,328,565	2.7074	-2.31%
2020-05-19	0	3.460	3.460	3.470	3.360	3.560	4,490,000	15,421,550	3.4346	2.760	2.760	2.768	2.681	2.840	5,627,894	2.7402	-0.57%
2020-05-18	0	3.480	3.480	3.490	3.380	3.490	3,005,000	10,361,710	3.4482	2.776	2.776	2.784	2.697	2.784	3,766,553	2.7510	0.87%
2020-05-15	0	3.450	3.450	3.460	3.190	3.500	7,267,000	24,684,710	3.3968	2.752	2.752	2.760	2.545	2.792	9,108,666	2.7100	4.23%
2020-05-14	0	3.310	3.310	3.320	3.290	3.400	3,232,000	10,721,580	3.3173	2.641	2.641	2.649	2.625	2.713	4,051,081	2.6466	-2.07%
2020-05-13	0	3.380	3.380	3.400	3.370	3.400	2,129,000	7,194,610	3.3793	2.697	2.697	2.713	2.689	2.713	2,668,550	2.6961	-0.59%
2020-05-12	0	3.400	3.390	3.410	3.350	3.430	2,345,000	7,945,735	3.3884	2.713	2.705	2.721	2.673	2.736	2,939,290	2.7033	0.00%
2020-05-11	0	3.400	3.400	3.420	3.400	3.450	3,200,105	10,911,636	3.4098	2.713	2.713	2.729	2.713	2.752	4,011,103	2.7204	0.29%
2020-05-08	0	3.390	3.380	3.390	3.320	3.400	3,824,000	12,833,890	3.3561	2.705	2.697	2.705	2.649	2.713	4,793,111	2.6776	1.80%
2020-05-07	0	3.330	3.330	3.340	3.330	3.390	1,653,699	5,526,516	3.3419	2.657	2.657	2.665	2.657	2.705	2,072,794	2.6662	-0.89%
2020-05-06	0	3.360	3.360	3.380	3.360	3.410	1,848,000	6,248,680	3.3813	2.681	2.681	2.697	2.681	2.721	2,316,336	2.6977	0.30%
2020-05-05	0	3.350	3.340	3.350	3.230	3.380	2,103,000	7,014,800	3.3356	2.673	2.665	2.673	2.577	2.697	2,635,960	2.6612	2.13%
2020-05-04	0	3.280	3.260	3.280	3.220	3.360	3,871,000	12,608,600	3.2572	2.617	2.601	2.617	2.569	2.681	4,852,022	2.5986	-4.37%
2020-04-29	0	3.430	3.420	3.430	3.370	3.430	2,339,000	7,967,330	3.4063	2.736	2.729	2.736	2.689	2.736	2,931,770	2.7176	1.18%
2020-04-28	0	3.390	3.380	3.390	3.320	3.410	2,389,000	8,045,980	3.3679	2.705	2.697	2.705	2.649	2.721	2,994,441	2.6870	0.30%
2020-04-27	0	3.380	3.380	3.390	3.350	3.410	2,232,000	7,555,625	3.3851	2.697	2.697	2.705	2.673	2.721	2,797,653	2.7007	0.60%
2020-04-24	0	3.360	3.350	3.360	3.310	3.410	4,180,000	14,072,840	3.3667	2.681	2.673	2.681	2.641	2.721	5,239,332	2.6860	0.60%
2020-04-23	0	3.340	3.340	3.360	3.330	3.460	3,078,000	10,378,375	3.3718	2.665	2.665	2.681	2.657	2.760	3,858,053	2.6901	0.00%
2020-04-22	0	3.340	3.340	3.370	3.180	3.390	4,183,900	13,822,636	3.3038	2.665	2.665	2.689	2.537	2.705	5,244,220	2.6358	1.52%
2020-04-21	0	3.290	3.280	3.290	3.260	3.440	6,030,948	20,034,849	3.3220	2.625	2.617	2.625	2.601	2.744	7,559,363	2.6503	-5.19%
2020-04-20	0	3.470	3.450	3.470	3.300	3.480	4,287,000	14,706,240	3.4304	2.768	2.752	2.768	2.633	2.776	5,373,448	2.7368	4.52%
2020-04-17	0	3.320	3.320	3.330	3.220	3.360	6,343,000	21,078,750	3.3232	2.649	2.649	2.657	2.569	2.681	7,950,498	2.6512	2.79%
2020-04-16	0	3.230	3.230	3.240	3.200	3.320	4,922,000	15,957,360	3.2420	2.577	2.577	2.585	2.553	2.649	6,169,376	2.5865	-3.29%
2020-04-15	0	3.340	3.330	3.340	3.300	3.500	6,661,000	22,651,210	3.4006	2.665	2.657	2.665	2.633	2.792	8,349,088	2.7130	-1.76%
2020-04-14	0	3.400	3.400	3.410	3.260	3.420	8,380,400	28,253,948	3.3714	2.713	2.713	2.721	2.601	2.729	10,504,233	2.6898	1.49%
2020-04-09	0	3.350	3.340	3.350	3.210	3.350	7,146,000	23,613,480	3.3044	2.673	2.665	2.673	2.561	2.673	8,957,001	2.6363	5.35%
2020-04-08	0	3.180	3.160	3.180	3.050	3.180	7,139,939	22,422,904	3.1405	2.537	2.521	2.537	2.433	2.537	8,949,404	2.5055	3.25%
2020-04-07	0	3.080	3.080	3.100	2.960	3.100	8,018,000	24,418,750	3.0455	2.457	2.457	2.473	2.362	2.473	10,049,991	2.4297	6.21%
2020-04-06	0	2.900	2.890	2.900	2.780	2.940	5,423,520	15,506,600	2.8591	2.314	2.306	2.314	2.218	2.346	6,797,995	2.2811	0.00%
2020-04-03	0	2.900	2.900	2.910	2.870	2.950	2,824,000	8,189,530	2.9000	2.314	2.314	2.322	2.290	2.354	3,539,682	2.3136	-1.69%
2020-04-02	0	2.950	2.950	2.960	2.880	2.980	13,513,000	39,416,256	2.9169	2.354	2.354	2.362	2.298	2.377	16,937,581	2.3271	-1.67%
2020-04-01	0	3.000	3.000	3.010	2.980	3.100	6,026,034	18,193,547	3.0192	2.393	2.393	2.401	2.377	2.473	7,553,203	2.4087	-2.91%
2020-03-31	0	3.090	3.070	3.090	3.030	3.140	4,613,000	14,161,755	3.0700	2.465	2.449	2.465	2.417	2.505	5,782,066	2.4493	1.98%
2020-03-30	0	3.030	3.030	3.060	3.000	3.150	3,683,000	11,249,090	3.0543	2.417	2.417	2.441	2.393	2.513	4,616,378	2.4368	-5.61%
2020-03-27	0	3.210	3.210	3.220	3.130	3.260	6,130,988	19,654,252	3.2057	2.561	2.561	2.569	2.497	2.601	7,684,756	2.5576	3.22%
2020-03-26	0	3.110	3.110	3.120	3.070	3.160	4,484,000	14,023,690	3.1275	2.481	2.481	2.489	2.449	2.521	5,620,374	2.4952	1.30%
2020-03-25	0	3.070	3.060	3.070	2.940	3.110	7,989,000	24,240,450	3.0342	2.449	2.441	2.449	2.346	2.481	10,013,641	2.4207	4.78%
2020-03-24	0	2.930	2.920	2.930	2.820	2.990	5,879,303	16,981,856	2.8884	2.338	2.330	2.338	2.250	2.385	7,369,287	2.3044	4.27%
2020-03-23	0	2.810	2.810	2.820	2.790	2.950	8,665,000	24,806,200	2.8628	2.242	2.242	2.250	2.226	2.354	10,860,959	2.2840	-6.64%
2020-03-20	0	3.010	3.010	3.040	2.890	3.070	4,683,000	14,035,420	2.9971	2.401	2.401	2.425	2.306	2.449	5,869,806	2.3911	2.73%
2020-03-19	0	2.930	2.930	2.940	2.880	3.090	9,341,200	27,654,834	2.9605	2.338	2.338	2.346	2.298	2.465	11,708,527	2.3619	-3.93%
2020-03-18	0	3.050	3.050	3.070	3.020	3.240	6,279,000	19,629,190	3.1262	2.433	2.433	2.449	2.409	2.585	7,870,278	2.4941	-2.24%
2020-03-17	0	3.120	3.120	3.130	3.050	3.280	10,427,000	32,509,530	3.1178	2.489	2.489	2.497	2.433	2.617	13,069,500	2.4874	-4.29%
2020-03-16	0	3.260	3.260	3.270	3.230	3.400	7,924,000	26,224,755	3.3095	2.601	2.601	2.609	2.577	2.713	9,932,168	2.6404	-5.51%
2020-03-13	0	3.450	3.450	3.460	3.300	3.490	9,678,000	32,962,915	3.4060	2.752	2.752	2.760	2.633	2.784	12,130,682	2.7173	-3.09%
2020-03-12	0	3.560	3.560	3.570	3.510	3.710	6,080,500	21,736,035	3.5747	2.840	2.840	2.848	2.800	2.960	7,621,473	2.8519	-2.73%
2020-03-11	0	3.660	3.660	3.670	3.660	3.730	2,813,000	10,359,120	3.6826	2.920	2.920	2.928	2.920	2.976	3,525,895	2.9380	0.27%
2020-03-10	0	3.650	3.650	3.660	3.570	3.700	6,459,279	23,546,278	3.6453	2.912	2.912	2.920	2.848	2.952	8,096,245	2.9083	-0.54%
2020-03-09	0	3.670	3.660	3.670	3.660	3.820	7,175,722	26,823,352	3.7381	2.928	2.920	2.928	2.920	3.048	8,994,255	2.9823	-5.41%
2020-03-06	0	3.880	3.870	3.880	3.820	3.920	4,034,588	15,600,274	3.8666	3.096	3.088	3.096	3.048	3.127	5,057,068	3.0848	-0.51%
2020-03-05	0	3.900	3.900	3.910	3.850	3.930	2,224,168	8,677,509	3.9015	3.111	3.111	3.119	3.072	3.135	2,787,836	3.1126	1.83%
2020-03-04	0	3.830	3.830	3.840	3.820	3.980	5,150,000	19,910,793	3.8662	3.056	3.056	3.064	3.048	3.175	6,455,157	3.0845	-3.04%
2020-03-03	0	3.950	3.950	3.960	3.910	4.320	13,076,252	53,001,798	4.0533	3.151	3.151	3.159	3.119	3.447	16,390,148	3.2338	-6.40%
2020-03-02	0	4.220	4.220	4.230	4.060	4.250	3,980,000	16,672,270	4.1890	3.367	3.367	3.375	3.239	3.391	4,988,646	3.3420	4.20%
2020-02-28	0	4.050	4.040	4.050	3.980	4.150	6,866,000	27,847,800	4.0559	3.231	3.223	3.231	3.175	3.311	8,606,041	3.2358	-2.41%
2020-02-27	0	4.150	4.150	4.160	4.120	4.210	3,535,000	14,666,130	4.1488	3.311	3.311	3.319	3.287	3.359	4,430,870	3.3100	-0.72%
2020-02-26	0	4.180	4.180	4.200	4.120	4.300	5,746,000	24,165,400	4.2056	3.335	3.335	3.351	3.287	3.431	7,202,201	3.3553	-0.24%
2020-02-25	0	4.190	4.190	4.220	4.080	4.230	14,457,000	59,787,825	4.1356	3.343	3.343	3.367	3.255	3.375	18,120,817	3.2994	2.95%
2020-02-24	0	4.070	4.070	4.090	4.070	4.380	19,013,000	79,718,640	4.1928	3.247	3.247	3.263	3.247	3.494	23,831,438	3.3451	0.74%
2020-02-21	0	4.040	4.040	4.050	3.970	4.140	5,545,000	22,386,020	4.0372	3.223	3.223	3.231	3.167	3.303	6,950,262	3.2209	-1.22%
2020-02-20	0	4.090	4.090	4.100	3.860	4.140	9,514,216	38,237,351	4.0190	3.263	3.263	3.271	3.080	3.303	11,925,391	3.2064	5.14%
2020-02-19	0	3.890	3.890	3.900	3.840	3.930	2,817,724	10,985,493	3.8987	3.103	3.103	3.111	3.064	3.135	3,531,816	3.1104	1.04%
2020-02-18	0	3.850	3.840	3.850	3.810	3.900	2,634,000	10,130,790	3.8462	3.072	3.064	3.072	3.040	3.111	3,301,531	3.0685	-1.28%
2020-02-17	0	3.900	3.890	3.900	3.800	3.920	2,519,000	9,781,140	3.8829	3.111	3.103	3.111	3.032	3.127	3,157,387	3.0979	3.45%
2020-02-14	0	3.770	3.770	3.790	3.730	3.810	3,603,000	13,588,700	3.7715	3.008	3.008	3.024	2.976	3.040	4,516,103	3.0089	-0.53%
2020-02-13	0	3.790	3.770	3.790	3.740	3.880	2,256,504	8,556,080	3.7917	3.024	3.008	3.024	2.984	3.096	2,828,367	3.0251	-1.04%
2020-02-12	0	3.830	3.830	3.850	3.760	3.860	2,659,428	10,173,197	3.8253	3.056	3.056	3.072	3.000	3.080	3,333,403	3.0519	1.06%
2020-02-11	0	3.790	3.780	3.790	3.730	3.830	1,949,000	7,335,926	3.7639	3.024	3.016	3.024	2.976	3.056	2,442,932	3.0029	1.88%
2020-02-10	0	3.720	3.720	3.730	3.670	3.760	1,264,000	4,701,565	3.7196	2.968	2.968	2.976	2.928	3.000	1,584,334	2.9675	-0.53%
2020-02-07	0	3.740	3.740	3.760	3.700	3.900	4,796,000	17,934,095	3.7394	2.984	2.984	3.000	2.952	3.111	6,011,444	2.9833	-3.11%
2020-02-06	0	3.860	3.850	3.860	3.720	3.880	3,481,000	13,346,990	3.8342	3.080	3.072	3.080	2.968	3.096	4,363,185	3.0590	3.21%
2020-02-05	0	3.740	3.740	3.750	3.630	3.820	4,455,000	16,688,010	3.7459	2.984	2.984	2.992	2.896	3.048	5,584,024	2.9885	2.47%
2020-02-04	0	3.650	3.640	3.650	3.500	3.650	2,513,000	9,054,820	3.6032	2.912	2.904	2.912	2.792	2.912	3,149,866	2.8747	4.58%
2020-02-03	0	3.490	3.490	3.510	3.480	3.650	6,264,458	22,240,228	3.5502	2.784	2.784	2.800	2.776	2.912	7,852,051	2.8324	-2.24%
2020-01-31	0	3.570	3.570	3.580	3.530	3.630	3,074,000	11,000,640	3.5786	2.848	2.848	2.856	2.816	2.896	3,853,040	2.8551	0.28%
2020-01-30	0	3.560	3.560	3.570	3.550	3.780	5,284,000	19,166,820	3.6273	2.840	2.840	2.848	2.832	3.016	6,623,117	2.8939	-5.57%
2020-01-29	0	3.770	3.760	3.770	3.750	3.810	4,537,000	17,148,200	3.7796	3.008	3.000	3.008	2.992	3.040	5,686,806	3.0154	-4.31%
2020-01-24	0	3.940	3.940	3.950	3.890	4.000	1,626,000	6,398,575	3.9352	3.143	3.143	3.151	3.103	3.191	2,038,075	3.1395	-0.51%
2020-01-23	0	3.960	3.950	3.960	3.930	4.120	3,812,000	15,217,940	3.9921	3.159	3.151	3.159	3.135	3.287	4,778,070	3.1850	-4.58%
2020-01-22	0	4.150	4.140	4.150	4.020	4.170	2,656,000	10,936,700	4.1177	3.311	3.303	3.311	3.207	3.327	3,329,106	3.2852	1.97%
2020-01-21	0	4.070	4.060	4.070	4.030	4.160	5,865,664	23,958,395	4.0845	3.247	3.239	3.247	3.215	3.319	7,352,191	3.2587	-2.16%
2020-01-20	0	4.160	4.160	4.170	4.120	4.250	5,073,000	21,216,250	4.1822	3.319	3.319	3.327	3.287	3.391	6,358,643	3.3366	-2.12%
2020-01-17	0	4.250	4.250	4.260	4.220	4.300	2,840,000	12,085,850	4.2556	3.391	3.391	3.399	3.367	3.431	3,559,737	3.3952	0.47%
2020-01-16	0	4.230	4.230	4.240	4.200	4.310	2,506,000	10,605,240	4.2319	3.375	3.375	3.383	3.351	3.439	3,141,092	3.3763	-0.70%
2020-01-15	0	4.260	4.260	4.270	4.200	4.300	2,521,000	10,698,777	4.2439	3.399	3.399	3.407	3.351	3.431	3,159,894	3.3858	0.47%
2020-01-14	0	4.240	4.230	4.240	4.220	4.340	1,896,000	8,117,330	4.2813	3.383	3.375	3.383	3.367	3.463	2,376,501	3.4157	-0.70%
2020-01-13	0	4.270	4.260	4.270	4.170	4.300	3,701,000	15,741,630	4.2533	3.407	3.399	3.407	3.327	3.431	4,638,939	3.3934	0.00%
2020-01-10	0	4.270	4.260	4.270	4.240	4.340	3,604,000	15,373,667	4.2657	3.407	3.399	3.407	3.383	3.463	4,517,357	3.4032	-1.61%
2020-01-09	0	4.340	4.340	4.350	4.280	4.360	1,610,000	6,971,022	4.3298	3.463	3.463	3.470	3.415	3.478	2,018,020	3.4544	1.88%
2020-01-08	0	4.260	4.250	4.270	4.230	4.350	4,091,000	17,420,418	4.2582	3.399	3.391	3.407	3.375	3.470	5,127,776	3.3973	-1.39%
2020-01-07	0	4.320	4.310	4.320	4.300	4.420	4,291,000	18,657,680	4.3481	3.447	3.439	3.447	3.431	3.526	5,378,462	3.4690	-0.23%
2020-01-06	0	4.330	4.330	4.340	4.300	4.460	3,929,000	17,213,130	4.3810	3.455	3.455	3.463	3.431	3.558	4,924,721	3.4952	-2.91%
2020-01-03	0	4.460	4.460	4.480	4.440	4.610	4,957,000	22,342,910	4.5073	3.558	3.558	3.574	3.542	3.678	6,213,246	3.5960	-0.89%
2020-01-02	0	4.500	4.490	4.500	4.330	4.510	5,969,000	26,532,290	4.4450	3.590	3.582	3.590	3.455	3.598	7,481,715	3.5463	4.17%
2019-12-31	0	4.320	4.300	4.320	4.280	4.350	1,554,000	6,688,640	4.3041	3.447	3.431	3.447	3.415	3.470	1,947,828	3.4339	0.23%
2019-12-30	0	4.310	4.310	4.320	4.250	4.350	4,936,840	21,254,352	4.3053	3.439	3.439	3.447	3.391	3.470	6,187,977	3.4348	-0.92%
2019-12-27	0	4.350	4.340	4.350	4.150	4.370	8,494,108	36,511,299	4.2984	3.470	3.463	3.470	3.311	3.486	10,646,758	3.4293	4.82%
2019-12-24	0	4.150	4.140	4.150	4.130	4.250	2,593,000	10,775,950	4.1558	3.311	3.303	3.311	3.295	3.391	3,250,140	3.3155	-1.89%
2019-12-23	0	4.230	4.220	4.230	4.120	4.260	5,420,000	22,767,905	4.2007	3.375	3.367	3.375	3.287	3.399	6,793,583	3.3514	0.71%
2019-12-20	0	4.200	4.200	4.210	4.190	4.400	9,211,000	39,545,226	4.2933	3.351	3.351	3.359	3.343	3.510	11,545,331	3.4252	-3.00%
2019-12-19	0	4.330	4.320	4.330	4.220	4.400	8,383,000	36,252,411	4.3245	3.455	3.447	3.455	3.367	3.510	10,507,492	3.4501	0.70%
2019-12-18	0	4.300	4.290	4.300	4.120	4.300	10,178,000	43,064,180	4.2311	3.431	3.423	3.431	3.287	3.431	12,757,396	3.3756	4.62%
2019-12-17	0	4.110	4.100	4.110	4.060	4.160	8,204,000	33,733,360	4.1118	3.279	3.271	3.279	3.239	3.319	10,283,128	3.2805	-0.96%
2019-12-16	0	4.150	4.150	4.160	3.960	4.250	9,447,558	38,929,679	4.1206	3.311	3.311	3.319	3.159	3.391	11,841,840	3.2875	3.23%
2019-12-13	0	4.020	4.010	4.020	3.950	4.040	2,618,000	10,496,420	4.0093	3.207	3.199	3.207	3.151	3.223	3,281,476	3.1987	1.52%
2019-12-12	0	3.960	3.950	3.960	3.940	4.010	4,672,000	18,573,920	3.9756	3.159	3.151	3.159	3.143	3.199	5,856,018	3.1718	0.76%
2019-12-11	0	3.930	3.910	3.930	3.880	3.940	2,775,000	10,855,740	3.9120	3.135	3.119	3.135	3.096	3.143	3,478,264	3.1210	1.03%
2019-12-10	0	3.890	3.890	3.910	3.880	3.960	2,005,000	7,842,245	3.9113	3.103	3.103	3.119	3.096	3.159	2,513,124	3.1205	-1.52%
2019-12-09	0	3.950	3.950	3.960	3.930	4.050	2,596,000	10,286,010	3.9623	3.151	3.151	3.159	3.135	3.231	3,253,901	3.1611	-1.25%
2019-12-06	0	4.000	4.000	4.010	3.910	4.060	4,913,000	19,634,410	3.9964	3.191	3.191	3.199	3.119	3.239	6,158,095	3.1884	2.83%
2019-12-05	0	3.890	3.880	3.890	3.830	3.930	2,903,400	11,276,221	3.8838	3.103	3.096	3.103	3.056	3.135	3,639,205	3.0985	1.04%
2019-12-04	0	3.850	3.840	3.850	3.790	3.860	2,257,000	8,652,590	3.8337	3.072	3.064	3.072	3.024	3.080	2,828,988	3.0585	-1.28%
2019-12-03	0	3.900	3.890	3.900	3.770	3.910	1,999,000	7,722,720	3.8633	3.111	3.103	3.111	3.008	3.119	2,505,604	3.0822	1.04%
2019-12-02	0	3.860	3.850	3.860	3.850	4.050	5,384,000	20,977,620	3.8963	3.080	3.072	3.080	3.072	3.231	6,748,460	3.1085	-3.26%
2019-11-29	0	3.990	3.980	4.000	3.960	4.250	7,198,000	29,148,540	4.0495	3.183	3.175	3.191	3.159	3.391	9,022,179	3.2308	-2.92%
2019-11-28	0	4.110	4.100	4.110	4.050	4.150	2,631,000	10,768,580	4.0930	3.279	3.271	3.279	3.231	3.311	3,297,771	3.2654	-0.96%
2019-11-27	0	4.150	4.150	4.160	4.070	4.180	3,249,000	13,339,315	4.1057	3.311	3.311	3.319	3.247	3.335	4,072,390	3.2755	0.73%
2019-11-26	0	4.120	4.100	4.120	4.080	4.240	5,644,000	23,261,895	4.1215	3.287	3.271	3.287	3.255	3.383	7,074,351	3.2882	-1.90%
2019-11-25	0	4.200	4.190	4.200	3.990	4.300	10,502,000	43,966,305	4.1865	3.351	3.343	3.351	3.183	3.431	13,163,507	3.3400	5.26%
2019-11-22	0	3.990	3.990	4.000	3.980	4.060	2,257,000	9,056,710	4.0127	3.183	3.183	3.191	3.175	3.239	2,828,988	3.2014	-0.99%
2019-11-21	0	4.030	4.010	4.030	3.880	4.070	3,932,151	15,748,701	4.0051	3.215	3.199	3.215	3.096	3.247	4,928,671	3.1953	1.77%
2019-11-20	0	3.960	3.960	3.970	3.910	3.990	1,465,000	5,803,250	3.9613	3.159	3.159	3.167	3.119	3.183	1,836,273	3.1603	-0.25%
2019-11-19	0	3.970	3.960	3.970	3.850	4.000	2,448,000	9,673,160	3.9515	3.167	3.159	3.167	3.072	3.191	3,068,393	3.1525	2.06%
2019-11-18	0	3.890	3.870	3.880	3.830	3.900	1,660,000	6,433,420	3.8756	3.103	3.088	3.096	3.056	3.111	2,080,691	3.0920	1.57%
2019-11-15	0	3.830	3.830	3.840	3.830	3.890	1,512,000	5,829,820	3.8557	3.056	3.056	3.064	3.056	3.103	1,895,184	3.0761	-0.26%
2019-11-14	0	3.840	3.830	3.840	3.820	3.910	2,613,000	10,075,680	3.8560	3.064	3.056	3.064	3.048	3.119	3,275,209	3.0763	-1.29%
2019-11-13	0	3.890	3.870	3.890	3.840	3.970	3,748,000	14,578,360	3.8896	3.103	3.088	3.103	3.064	3.167	4,697,850	3.1032	-3.23%
2019-11-12	0	4.020	4.010	4.020	3.980	4.070	3,220,400	12,927,974	4.0144	3.207	3.199	3.207	3.175	3.247	4,036,542	3.2027	0.50%
2019-11-11	0	4.000	3.980	4.000	3.960	4.120	3,446,000	13,868,642	4.0246	3.191	3.175	3.191	3.159	3.287	4,319,315	3.2108	-3.38%
2019-11-08	0	4.140	4.120	4.140	4.090	4.240	4,005,000	16,633,410	4.1532	3.303	3.287	3.303	3.263	3.383	5,019,982	3.3134	-0.72%
2019-11-07	0	4.170	4.160	4.170	3.950	4.200	11,046,706	45,520,132	4.1207	3.327	3.319	3.327	3.151	3.351	13,846,257	3.2875	5.57%
2019-11-06	0	3.950	3.940	3.950	3.880	4.010	4,387,000	17,301,144	3.9437	3.151	3.143	3.151	3.096	3.199	5,498,791	3.1464	-1.74%
2019-11-05	0	4.020	4.020	4.030	3.880	4.320	33,167,000	137,154,440	4.1353	3.207	3.207	3.215	3.096	3.447	41,572,467	3.2992	5.24%
2019-11-04	0	3.820	3.820	3.830	3.670	3.850	6,925,578	26,058,211	3.7626	3.048	3.048	3.056	2.928	3.072	8,680,718	3.0018	4.09%
2019-11-01	0	3.670	3.670	3.680	3.630	3.710	1,753,000	6,436,350	3.6716	2.928	2.928	2.936	2.896	2.960	2,197,260	2.9293	-0.27%
2019-10-31	0	3.680	3.660	3.680	3.630	3.710	3,071,000	11,254,760	3.6649	2.936	2.920	2.936	2.896	2.960	3,849,279	2.9239	-0.27%
2019-10-30	0	3.690	3.680	3.690	3.660	3.740	2,860,561	10,564,270	3.6931	2.944	2.936	2.944	2.920	2.984	3,585,509	2.9464	-1.34%
2019-10-29	0	3.740	3.740	3.750	3.730	3.790	2,327,000	8,731,600	3.7523	2.984	2.984	2.992	2.976	3.024	2,916,728	2.9936	0.00%
2019-10-28	0	3.740	3.740	3.750	3.720	3.760	1,878,000	7,021,630	3.7389	2.984	2.984	2.992	2.968	3.000	2,353,939	2.9829	0.00%
2019-10-25	0	3.740	3.740	3.750	3.680	3.800	3,758,000	14,098,175	3.7515	2.984	2.984	2.992	2.936	3.032	4,710,385	2.9930	0.00%
2019-10-24	0	3.740	3.720	3.740	3.680	3.740	1,307,890	4,856,798	3.7135	2.984	2.968	2.984	2.936	2.984	1,639,347	2.9626	1.36%
2019-10-23	0	3.690	3.690	3.700	3.670	3.720	2,332,000	8,611,508	3.6928	2.944	2.944	2.952	2.928	2.968	2,922,996	2.9461	-0.81%
2019-10-22	0	3.720	3.710	3.720	3.700	3.810	1,120,000	4,181,838	3.7338	2.968	2.960	2.968	2.952	3.040	1,403,840	2.9789	-1.06%
2019-10-21	0	3.760	3.740	3.770	3.670	3.780	2,475,000	9,225,950	3.7277	3.000	2.984	3.008	2.928	3.016	3,102,236	2.9740	1.35%
2019-10-18	0	3.710	3.710	3.720	3.710	3.860	5,158,000	19,266,720	3.7353	2.960	2.960	2.968	2.960	3.080	6,465,185	2.9801	-2.62%
2019-10-17	0	3.810	3.800	3.820	3.800	3.870	4,731,000	18,081,747	3.8220	3.040	3.032	3.048	3.032	3.088	5,929,971	3.0492	0.00%
2019-10-16	0	3.810	3.810	3.830	3.800	3.890	1,745,748	6,682,788	3.8280	3.040	3.040	3.056	3.032	3.103	2,188,170	3.0541	-0.78%
2019-10-15	0	3.840	3.820	3.840	3.810	3.940	2,878,890	11,077,980	3.8480	3.064	3.048	3.064	3.040	3.143	3,608,483	3.0700	-0.52%
2019-10-14	0	3.860	3.860	3.870	3.850	3.980	2,216,000	8,627,492	3.8933	3.080	3.080	3.088	3.072	3.175	2,777,598	3.1061	-1.53%
2019-10-11	0	3.920	3.920	3.930	3.880	3.950	3,271,000	12,826,420	3.9213	3.127	3.127	3.135	3.096	3.151	4,099,965	3.1284	1.82%
2019-10-10	0	3.850	3.830	3.850	3.750	3.850	3,530,000	13,492,200	3.8222	3.072	3.056	3.072	2.992	3.072	4,424,603	3.0494	2.39%
2019-10-09	0	3.760	3.760	3.770	3.700	3.810	3,376,412	12,716,324	3.7662	3.000	3.000	3.008	2.952	3.040	4,232,091	3.0047	1.35%
2019-10-08	0	3.710	3.700	3.710	3.630	3.770	2,966,000	11,056,561	3.7278	2.960	2.952	2.960	2.896	3.008	3,717,669	2.9741	1.64%
2019-10-04	0	3.650	3.640	3.650	3.630	3.710	1,522,000	5,583,995	3.6689	2.912	2.904	2.912	2.896	2.960	1,907,718	2.9271	0.00%
2019-10-03	0	3.650	3.640	3.650	3.600	3.690	2,254,000	8,177,870	3.6282	2.912	2.904	2.912	2.872	2.944	2,825,228	2.8946	-1.35%
2019-10-02	0	3.700	3.690	3.700	3.580	3.700	2,056,000	7,478,610	3.6375	2.952	2.944	2.952	2.856	2.952	2,577,049	2.9020	0.82%
2019-09-30	0	3.670	3.670	3.680	3.670	3.720	1,398,199	5,148,443	3.6822	2.928	2.928	2.936	2.928	2.968	1,752,543	2.9377	-0.54%
2019-09-27	0	3.690	3.690	3.700	3.690	3.740	3,155,000	11,690,600	3.7054	2.944	2.944	2.952	2.944	2.984	3,954,567	2.9562	-1.34%
2019-09-26	0	3.740	3.730	3.740	3.710	3.790	2,259,000	8,425,905	3.7299	2.984	2.976	2.984	2.960	3.024	2,831,495	2.9758	0.27%
2019-09-25	0	3.730	3.730	3.740	3.730	3.820	4,096,000	15,372,190	3.7530	2.976	2.976	2.984	2.976	3.048	5,134,044	2.9942	-1.06%
2019-09-24	0	3.770	3.770	3.780	3.700	3.810	4,322,600	16,309,696	3.7731	3.008	3.008	3.016	2.952	3.040	5,418,071	3.0102	-0.79%
2019-09-23	0	3.800	3.800	3.810	3.750	3.900	5,152,000	19,578,195	3.8001	3.032	3.032	3.040	2.992	3.111	6,457,664	3.0318	-1.55%
2019-09-20	0	3.860	3.860	3.930	3.860	3.990	9,168,000	35,949,370	3.9212	3.080	3.080	3.135	3.080	3.183	11,491,434	3.1284	-3.26%
2019-09-19	0	3.990	3.990	4.000	3.960	4.060	1,354,000	5,410,060	3.9956	3.183	3.183	3.191	3.159	3.239	1,697,142	3.1877	-0.25%
2019-09-18	0	4.000	4.000	4.010	3.980	4.080	5,945,000	23,827,050	4.0079	3.191	3.191	3.199	3.175	3.255	7,451,633	3.1976	0.25%
2019-09-17	0	3.990	3.980	3.990	3.960	4.100	3,497,904	13,967,737	3.9932	3.183	3.175	3.183	3.159	3.271	4,384,373	3.1858	-2.68%
2019-09-16	0	4.100	4.100	4.110	4.090	4.280	4,534,000	18,783,961	4.1429	3.271	3.271	3.279	3.263	3.415	5,683,045	3.3053	-2.84%
2019-09-13	0	4.220	4.200	4.220	4.060	4.240	2,433,000	10,169,220	4.1797	3.367	3.351	3.367	3.239	3.383	3,049,592	3.3346	3.43%
2019-09-12	0	4.080	4.070	4.080	4.010	4.130	4,475,000	18,294,727	4.0882	3.255	3.247	3.255	3.199	3.295	5,609,093	3.2616	2.51%
2019-09-11	0	3.980	3.970	3.980	3.970	4.110	4,267,248	17,121,716	4.0124	3.175	3.167	3.175	3.167	3.279	5,348,691	3.2011	-1.49%
2019-09-10	0	4.040	4.040	4.050	4.000	4.090	2,852,000	11,502,145	4.0330	3.223	3.223	3.231	3.191	3.263	3,574,778	3.2176	1.00%
2019-09-09	0	4.000	4.000	4.020	3.980	4.100	2,829,000	11,340,550	4.0087	3.191	3.191	3.207	3.175	3.271	3,545,950	3.1982	-1.48%
2019-09-06	0	4.060	4.060	4.080	4.040	4.140	3,356,500	13,727,439	4.0898	3.239	3.239	3.255	3.223	3.303	4,207,133	3.2629	2.01%
2019-09-05	0	3.980	3.980	3.990	3.970	4.090	3,763,000	15,069,440	4.0046	3.175	3.175	3.183	3.167	3.263	4,716,652	3.1949	0.76%
2019-09-04	0	3.950	3.940	3.950	3.770	4.010	6,404,003	25,065,651	3.9141	3.151	3.143	3.151	3.008	3.199	8,026,961	3.1227	5.33%
2019-09-03	0	3.750	3.750	3.770	3.750	4.000	1,787,000	6,812,978	3.8125	2.992	2.992	3.008	2.992	3.191	2,239,877	3.0417	-0.53%
2019-09-02	0	3.770	3.760	3.770	3.680	3.780	4,601,013	17,196,060	3.7375	3.008	3.000	3.008	2.936	3.016	5,767,041	2.9818	1.89%
2019-08-30	0	3.700	3.700	3.710	3.700	3.840	3,025,000	11,329,440	3.7453	2.952	2.952	2.960	2.952	3.064	3,791,622	2.9880	-1.07%
2019-08-29	0	3.740	3.730	3.740	3.700	3.770	5,650,318	21,094,917	3.7334	2.984	2.976	2.984	2.952	3.008	7,082,270	2.9786	-1.58%
2019-08-28	0	3.800	3.790	3.800	3.780	3.910	2,633,832	10,049,784	3.8157	3.032	3.024	3.032	3.016	3.119	3,301,320	3.0442	-2.06%
2019-08-27	0	3.880	3.880	3.890	3.730	3.950	3,666,828	14,215,530	3.8768	3.096	3.096	3.103	2.976	3.151	4,596,107	3.0930	4.02%
2019-08-26	0	3.730	3.720	3.730	3.680	3.810	4,696,000	17,526,287	3.7322	2.976	2.968	2.976	2.936	3.040	5,886,101	2.9776	-2.61%
2019-08-23	0	3.830	3.830	3.840	3.770	3.860	3,942,000	15,047,618	3.8173	3.056	3.056	3.064	3.008	3.080	4,941,016	3.0455	0.00%
2019-08-22	0	3.830	3.820	3.830	3.760	3.870	3,423,000	13,087,155	3.8233	3.056	3.048	3.056	3.000	3.088	4,290,486	3.0503	0.52%
2019-08-21	0	3.810	3.810	3.820	3.770	3.900	4,742,000	18,066,705	3.8099	3.040	3.040	3.048	3.008	3.111	5,943,758	3.0396	-2.31%
2019-08-20	0	3.900	3.890	3.900	3.820	3.990	5,403,000	20,950,660	3.8776	3.111	3.103	3.111	3.048	3.183	6,772,275	3.0936	-1.52%
2019-08-19	0	3.960	3.950	3.960	3.850	4.020	3,235,000	12,755,100	3.9428	3.159	3.151	3.159	3.072	3.207	4,054,842	3.1456	2.59%
2019-08-16	0	3.860	3.860	3.890	3.850	3.980	6,780,000	26,474,060	3.9047	3.080	3.080	3.103	3.072	3.175	8,498,246	3.1152	-3.50%
2019-08-15	0	4.000	4.000	4.010	3.930	4.060	3,409,000	13,597,064	3.9886	3.191	3.191	3.199	3.135	3.239	4,272,938	3.1821	-1.72%
2019-08-14	0	4.070	4.040	4.070	4.030	4.140	3,051,286	12,470,938	4.0871	3.247	3.223	3.247	3.215	3.303	3,824,569	3.2607	1.75%
2019-08-13	0	4.000	3.980	4.000	3.960	4.050	3,383,000	13,549,830	4.0053	3.191	3.175	3.191	3.159	3.231	4,240,349	3.1955	-1.23%
2019-08-12	0	4.050	4.050	4.070	3.980	4.140	2,839,000	11,573,052	4.0765	3.231	3.231	3.247	3.175	3.303	3,558,484	3.2522	1.00%
2019-08-09	0	4.010	4.010	4.020	3.950	4.100	1,860,000	7,503,520	4.0342	3.199	3.199	3.207	3.151	3.271	2,331,377	3.2185	-1.23%
2019-08-08	0	4.060	4.050	4.060	4.010	4.080	1,720,000	6,970,530	4.0526	3.239	3.231	3.239	3.199	3.255	2,155,897	3.2332	1.00%
2019-08-07	0	4.020	4.020	4.030	3.980	4.090	3,455,000	13,908,775	4.0257	3.207	3.207	3.215	3.175	3.263	4,330,596	3.2117	1.52%
2019-08-06	0	3.960	3.960	3.970	3.810	3.990	5,784,000	22,625,437	3.9117	3.159	3.159	3.167	3.040	3.183	7,249,831	3.1208	-1.00%
2019-08-05	0	4.000	4.000	4.010	4.000	4.130	3,945,000	15,968,420	4.0478	3.191	3.191	3.199	3.191	3.295	4,944,776	3.2294	-3.85%
2019-08-02	0	4.160	4.160	4.180	4.100	4.180	4,779,000	19,733,960	4.1293	3.319	3.319	3.335	3.271	3.335	5,990,135	3.2944	-1.42%
2019-08-01	0	4.220	4.210	4.220	4.180	4.340	3,407,000	14,351,050	4.2122	3.367	3.359	3.367	3.335	3.463	4,270,431	3.3606	-0.94%
2019-07-31	0	4.260	4.250	4.260	4.220	4.370	1,640,000	6,996,975	4.2664	3.399	3.391	3.399	3.367	3.486	2,055,623	3.4038	-1.16%
2019-07-30	0	4.310	4.310	4.320	4.300	4.430	2,365,000	10,293,718	4.3525	3.439	3.439	3.447	3.431	3.534	2,964,359	3.4725	-0.69%
2019-07-29	0	4.340	4.330	4.340	4.320	4.480	2,509,000	10,922,212	4.3532	3.463	3.455	3.463	3.447	3.574	3,144,852	3.4730	-2.25%
2019-07-26	0	4.440	4.440	4.450	4.430	4.520	1,684,000	7,499,840	4.4536	3.542	3.542	3.550	3.534	3.606	2,110,774	3.5531	-1.33%
2019-07-25	0	4.500	4.500	4.530	4.470	4.550	1,221,000	5,503,539	4.5074	3.590	3.590	3.614	3.566	3.630	1,530,436	3.5961	0.00%
2019-07-24	0	4.500	4.500	4.520	4.490	4.580	1,233,000	5,588,492	4.5324	3.590	3.590	3.606	3.582	3.654	1,545,477	3.6160	0.00%
2019-07-23	0	4.500	4.500	4.510	4.500	4.640	2,705,000	12,241,080	4.5254	3.590	3.590	3.598	3.590	3.702	3,390,524	3.6104	-1.10%
2019-07-22	0	4.550	4.550	4.580	4.520	4.670	3,280,007	15,087,865	4.5999	3.630	3.630	3.654	3.606	3.726	4,111,255	3.6699	-1.94%
2019-07-19	0	4.640	4.630	4.640	4.470	4.650	5,648,007	26,000,572	4.6035	3.702	3.694	3.702	3.566	3.710	7,079,374	3.6727	4.27%
2019-07-18	0	4.450	4.450	4.460	4.380	4.500	2,888,000	12,776,305	4.4239	3.550	3.550	3.558	3.494	3.590	3,619,902	3.5295	-0.45%
2019-07-17	0	4.470	4.460	4.490	4.350	4.540	5,844,000	26,140,618	4.4731	3.566	3.558	3.582	3.470	3.622	7,325,037	3.5687	1.59%
2019-07-16	0	4.400	4.380	4.400	4.330	4.450	3,206,000	14,018,720	4.3727	3.510	3.494	3.510	3.455	3.550	4,018,492	3.4886	-0.45%
2019-07-15	0	4.420	4.410	4.420	4.340	4.430	2,816,000	12,384,045	4.3977	3.526	3.518	3.526	3.463	3.534	3,529,655	3.5086	-0.23%
2019-07-12	0	4.430	4.410	4.430	4.390	4.570	7,868,000	35,067,574	4.4570	3.534	3.518	3.534	3.502	3.646	9,861,976	3.5558	0.68%
2019-07-11	0	4.400	4.400	4.410	4.400	4.540	4,691,000	20,839,240	4.4424	3.510	3.510	3.518	3.510	3.622	5,879,834	3.5442	-1.12%
2019-07-10	0	4.450	4.440	4.450	4.400	4.580	6,356,000	28,390,710	4.4668	3.550	3.542	3.550	3.510	3.654	7,966,792	3.5636	-1.98%
2019-07-09	0	4.540	4.530	4.540	4.470	4.580	3,262,000	14,757,040	4.5239	3.622	3.614	3.622	3.566	3.654	4,088,684	3.6092	-0.87%
2019-07-08	0	4.580	4.570	4.580	4.480	4.730	4,766,009	21,790,440	4.5721	3.654	3.646	3.654	3.574	3.774	5,973,852	3.6476	-3.17%
2019-07-05	0	4.730	4.700	4.730	4.640	4.760	2,542,000	11,919,050	4.6888	3.774	3.750	3.774	3.702	3.798	3,186,216	3.7408	-0.42%
2019-07-04	0	4.750	4.740	4.750	4.730	4.880	2,249,000	10,764,819	4.7865	3.790	3.782	3.790	3.774	3.893	2,818,961	3.8187	-1.86%
2019-07-03	0	4.840	4.830	4.840	4.780	4.910	6,242,000	30,073,980	4.8180	3.861	3.853	3.861	3.814	3.917	7,823,901	3.8439	1.26%
2019-07-02	0	4.780	4.770	4.780	4.750	5.050	7,756,000	37,742,680	4.8663	3.814	3.806	3.814	3.790	4.029	9,721,592	3.8824	-0.42%
2019-06-28	0	4.800	4.800	4.810	4.780	4.910	3,385,000	16,376,925	4.8381	3.829	3.829	3.837	3.814	3.917	4,242,856	3.8599	-0.41%
2019-06-27	0	4.820	4.800	4.820	4.770	4.870	2,142,000	10,309,136	4.8129	3.845	3.829	3.845	3.806	3.885	2,684,844	3.8398	0.42%
2019-06-26	0	4.800	4.780	4.800	4.700	4.820	3,359,000	16,041,113	4.7756	3.829	3.814	3.829	3.750	3.845	4,210,267	3.8100	0.21%
2019-06-25	0	4.790	4.790	4.800	4.560	4.880	16,597,000	77,658,880	4.6791	3.822	3.822	3.829	3.638	3.893	20,803,155	3.7330	-4.77%
2019-06-24	0	5.030	5.030	5.040	5.010	5.200	3,627,000	18,528,230	5.1084	4.013	4.013	4.021	3.997	4.149	4,546,186	4.0756	-0.59%
2019-06-21	0	5.060	5.020	5.060	5.000	5.100	3,117,000	15,758,480	5.0557	4.037	4.005	4.037	3.989	4.069	3,906,937	4.0335	0.60%
2019-06-20	0	5.030	5.030	5.040	4.960	5.100	4,373,000	22,070,765	5.0471	4.013	4.013	4.021	3.957	4.069	5,481,243	4.0266	0.20%
2019-06-19	0	5.020	5.010	5.020	4.970	5.120	5,234,000	26,333,665	5.0313	4.005	3.997	4.005	3.965	4.085	6,560,445	4.0140	2.45%
2019-06-18	0	4.900	4.890	4.900	4.790	4.950	3,193,000	15,543,640	4.8680	3.909	3.901	3.909	3.822	3.949	4,002,198	3.8838	-0.41%
2019-06-17	0	4.920	4.920	4.930	4.920	5.100	3,342,000	16,607,135	4.9692	3.925	3.925	3.933	3.925	4.069	4,188,958	3.9645	-1.60%
2019-06-14	0	5.000	5.000	5.020	5.000	5.200	4,103,400	20,763,830	5.0602	3.989	3.989	4.005	3.989	4.149	5,143,319	4.0370	-3.85%
2019-06-13	0	5.200	5.180	5.200	5.110	5.240	5,959,000	30,824,930	5.1728	4.149	4.133	4.149	4.077	4.181	7,469,181	4.1269	1.96%
2019-06-12	0	5.100	5.090	5.100	5.070	5.150	2,895,000	14,773,047	5.1030	4.069	4.061	4.069	4.045	4.109	3,628,676	4.0712	-2.49%
2019-06-11	0	5.230	5.190	5.230	5.040	5.240	9,829,000	50,819,030	5.1703	4.173	4.141	4.173	4.021	4.181	12,319,950	4.1249	3.56%
2019-06-10	0	5.050	5.040	5.050	4.890	5.080	6,153,400	30,971,162	5.0332	4.029	4.021	4.029	3.901	4.053	7,712,848	4.0155	3.27%
2019-06-06	0	4.890	4.870	4.890	4.830	4.930	4,188,000	20,466,700	4.8870	3.901	3.885	3.901	3.853	3.933	5,249,359	3.8989	0.00%
2019-06-05	0	4.890	4.850	4.890	4.790	5.050	6,915,681	33,696,795	4.8725	3.901	3.869	3.901	3.822	4.029	8,668,312	3.8874	-1.41%
2019-06-04	0	4.960	4.940	4.960	4.830	5.070	5,179,841	25,428,577	4.9091	3.957	3.941	3.957	3.853	4.045	6,492,561	3.9166	-1.20%
2019-06-03	0	5.020	5.020	5.030	4.910	5.020	4,847,000	24,069,240	4.9658	4.005	4.005	4.013	3.917	4.005	6,075,368	3.9618	2.03%
2019-05-31	0	5.270	5.270	5.280	5.260	5.440	4,805,000	25,582,940	5.3242	3.925	3.925	3.933	3.918	4.052	6,451,170	3.9656	-2.23%
2019-05-30	0	5.390	5.380	5.390	5.290	5.460	8,668,000	46,640,510	5.3808	4.015	4.007	4.015	3.940	4.067	11,637,616	4.0077	1.13%
2019-05-29	0	5.330	5.330	5.340	5.170	5.440	9,123,000	48,619,850	5.3294	3.970	3.970	3.977	3.851	4.052	12,248,497	3.9695	0.57%
2019-05-28	0	5.300	5.300	5.310	5.170	5.340	8,155,000	43,054,766	5.2796	3.948	3.948	3.955	3.851	3.977	10,948,865	3.9323	2.51%
2019-05-27	0	5.170	5.170	5.180	4.980	5.200	9,903,000	50,239,530	5.0732	3.851	3.851	3.858	3.709	3.873	13,295,721	3.7786	2.78%
2019-05-24	0	5.030	5.020	5.030	4.970	5.050	3,256,000	16,309,670	5.0091	3.746	3.739	3.746	3.702	3.761	4,371,490	3.7309	0.60%
2019-05-23	0	5.000	5.000	5.010	4.890	5.020	10,402,000	51,648,600	4.9653	3.724	3.724	3.732	3.642	3.739	13,965,676	3.6983	-0.79%
2019-05-22	0	5.040	5.040	5.050	5.030	5.180	3,031,000	15,457,240	5.0997	3.754	3.754	3.761	3.746	3.858	4,069,406	3.7984	0.80%
2019-05-21	0	5.000	5.000	5.020	4.930	5.090	4,760,000	23,835,230	5.0074	3.724	3.724	3.739	3.672	3.791	6,390,754	3.7296	-0.60%
2019-05-20	0	5.030	5.030	5.040	4.890	5.030	8,876,000	44,225,960	4.9826	3.746	3.746	3.754	3.642	3.746	11,916,876	3.7112	0.00%
2019-05-17	0	5.030	5.030	5.050	5.000	5.130	5,810,000	29,402,490	5.0607	3.746	3.746	3.761	3.724	3.821	7,800,479	3.7693	-1.95%
2019-05-16	0	5.130	5.130	5.140	5.130	5.270	3,574,000	18,449,250	5.1621	3.821	3.821	3.828	3.821	3.925	4,798,436	3.8448	-1.54%
2019-05-15	0	5.210	5.210	5.220	5.170	5.280	4,767,764	24,940,559	5.2311	3.881	3.881	3.888	3.851	3.933	6,401,177	3.8962	0.97%
2019-05-14	0	5.160	5.140	5.160	4.960	5.180	14,555,000	73,831,225	5.0726	3.843	3.828	3.843	3.694	3.858	19,541,474	3.7782	-2.46%
2019-05-10	0	5.290	5.280	5.290	5.150	5.370	8,423,568	44,561,460	5.2901	3.940	3.933	3.940	3.836	4.000	11,309,443	3.9402	3.52%
2019-05-09	0	5.110	5.110	5.120	5.100	5.350	6,284,000	32,496,680	5.1713	3.806	3.806	3.814	3.799	3.985	8,436,869	3.8517	-2.67%
2019-05-08	0	5.250	5.250	5.280	5.210	5.460	10,656,323	56,675,711	5.3185	3.910	3.910	3.933	3.881	4.067	14,307,129	3.9614	-2.96%
2019-05-07	0	5.410	5.410	5.420	5.350	5.500	8,351,000	45,217,425	5.4146	4.030	4.030	4.037	3.985	4.097	11,212,013	4.0329	1.31%
2019-05-06	0	5.340	5.320	5.340	5.250	5.550	17,305,000	92,872,140	5.3668	3.977	3.962	3.977	3.910	4.134	23,233,611	3.9973	-5.65%
2019-05-03	0	5.660	5.650	5.660	5.650	5.760	7,104,000	40,279,305	5.6699	4.216	4.208	4.216	4.208	4.290	9,537,797	4.2231	-0.35%
2019-05-02	0	5.680	5.680	5.710	5.670	5.840	6,542,000	37,584,000	5.7450	4.231	4.231	4.253	4.223	4.350	8,783,258	4.2790	-0.53%
2019-04-30	0	5.710	5.700	5.710	5.650	5.920	6,510,000	37,358,410	5.7386	4.253	4.246	4.253	4.208	4.409	8,740,295	4.2743	-1.55%
2019-04-29	0	5.800	5.800	5.820	5.770	6.030	7,167,576	41,883,527	5.8435	4.320	4.320	4.335	4.298	4.491	9,623,154	4.3524	-3.01%
2019-04-26	0	5.980	5.970	5.980	5.900	6.050	9,111,036	54,352,642	5.9656	4.454	4.447	4.454	4.394	4.506	12,232,434	4.4433	1.01%
2019-04-25	0	5.920	5.910	5.920	5.890	6.300	18,732,000	113,263,805	6.0465	4.409	4.402	4.409	4.387	4.692	25,149,495	4.5036	-6.18%
2019-04-24	0	6.310	6.300	6.310	5.890	6.370	23,986,000	148,876,695	6.2068	4.700	4.692	4.700	4.387	4.745	32,203,490	4.6230	-1.41%
2019-04-23	0	6.400	6.400	6.410	6.400	6.690	12,578,688	82,207,123	6.5354	4.767	4.767	4.774	4.767	4.983	16,888,087	4.8678	-4.33%
2019-04-18	0	6.690	6.680	6.690	6.650	6.860	8,005,000	53,943,880	6.7388	4.983	4.975	4.983	4.953	5.110	10,747,475	5.0192	-0.59%
2019-04-17	0	6.730	6.730	6.740	6.570	6.900	12,151,000	82,419,660	6.7830	5.013	5.013	5.020	4.894	5.139	16,313,875	5.0521	1.82%
2019-04-16	0	6.610	6.610	6.620	6.490	6.710	17,031,000	112,207,900	6.5885	4.923	4.923	4.931	4.834	4.998	22,865,740	4.9072	-0.15%
2019-04-15	0	6.620	6.600	6.620	6.580	7.200	21,776,000	147,532,191	6.7750	4.931	4.916	4.931	4.901	5.363	29,236,355	5.0462	-5.97%
2019-04-12	0	7.040	7.030	7.050	6.970	7.200	6,782,000	47,955,420	7.0710	5.244	5.236	5.251	5.191	5.363	9,105,481	5.2667	1.00%
2019-04-11	0	6.970	6.970	6.990	6.950	7.300	13,664,000	96,863,406	7.0889	5.191	5.191	5.206	5.177	5.437	18,345,222	5.2800	-3.33%
2019-04-10	0	7.210	7.210	7.220	7.040	7.370	16,688,000	120,282,006	7.2077	5.370	5.370	5.378	5.244	5.489	22,405,230	5.3685	-0.28%
2019-04-09	0	7.230	7.200	7.230	6.900	7.250	22,050,000	156,480,281	7.0966	5.385	5.363	5.385	5.139	5.400	29,604,226	5.2857	0.00%
2019-04-08	0	7.230	7.230	7.240	7.020	7.540	38,828,000	282,162,846	7.2670	5.385	5.385	5.393	5.229	5.616	52,130,290	5.4126	5.39%
2019-04-04	0	6.860	6.860	6.890	6.460	6.940	31,981,000	213,101,735	6.6634	5.110	5.110	5.132	4.812	5.169	42,937,540	4.9631	6.19%
2019-04-03	0	6.460	6.440	6.460	5.860	6.480	29,047,000	182,474,800	6.2821	4.812	4.797	4.812	4.365	4.826	38,998,365	4.6790	9.68%
2019-04-02	0	5.890	5.890	5.900	5.630	5.890	24,575,000	141,978,040	5.7773	4.387	4.387	4.394	4.193	4.387	32,994,279	4.3031	5.56%
2019-04-01	0	5.580	5.570	5.580	5.490	5.720	15,604,000	87,940,930	5.6358	4.156	4.149	4.156	4.089	4.260	20,949,857	4.1977	2.39%
2019-03-29	0	5.450	5.440	5.450	5.380	5.510	10,462,000	56,943,860	5.4429	4.059	4.052	4.059	4.007	4.104	14,046,232	4.0540	-0.37%
2019-03-28	0	5.470	5.460	5.470	5.420	5.800	11,440,000	63,490,090	5.5498	4.074	4.067	4.074	4.037	4.320	15,359,290	4.1337	-4.20%
2019-03-27	0	5.710	5.700	5.710	5.530	5.750	12,217,000	69,425,395	5.6827	4.253	4.246	4.253	4.119	4.283	16,402,487	4.2326	1.96%
2019-03-26	0	5.600	5.590	5.600	5.440	5.640	9,389,000	52,422,430	5.5834	4.171	4.164	4.171	4.052	4.201	12,605,627	4.1587	3.70%
2019-03-25	0	5.400	5.400	5.410	5.300	5.430	5,412,000	29,061,165	5.3698	4.022	4.022	4.030	3.948	4.044	7,266,126	3.9995	-0.37%
2019-03-22	0	5.420	5.420	5.440	5.260	5.470	7,199,000	38,596,355	5.3613	4.037	4.037	4.052	3.918	4.074	9,665,343	3.9933	1.50%
2019-03-21	0	5.340	5.330	5.340	5.300	5.540	6,962,600	37,500,670	5.3860	3.977	3.970	3.977	3.948	4.126	9,347,954	4.0116	-2.38%
2019-03-20	0	5.470	5.470	5.480	5.430	5.680	6,398,000	35,247,220	5.5091	4.074	4.074	4.082	4.044	4.231	8,589,925	4.1033	-3.70%
2019-03-19	0	5.680	5.670	5.680	5.600	5.730	6,256,000	35,423,460	5.6623	4.231	4.223	4.231	4.171	4.268	8,399,276	4.2174	0.18%
2019-03-18	0	5.670	5.670	5.680	5.450	5.750	13,302,000	75,101,740	5.6459	4.223	4.223	4.231	4.059	4.283	17,859,202	4.2052	4.81%
2019-03-15	0	5.410	5.410	5.420	5.150	5.460	9,113,180	48,865,044	5.3620	4.030	4.030	4.037	3.836	4.067	12,235,312	3.9938	4.24%
2019-03-14	0	5.190	5.180	5.190	5.110	5.240	4,250,410	21,996,618	5.1752	3.866	3.858	3.866	3.806	3.903	5,706,580	3.8546	0.39%
2019-03-13	0	5.170	5.160	5.170	5.150	5.220	6,119,410	31,752,007	5.1887	3.851	3.843	3.851	3.836	3.888	8,215,891	3.8647	-0.19%
2019-03-12	0	5.180	5.170	5.180	5.160	5.330	5,246,000	27,489,975	5.2402	3.858	3.851	3.858	3.843	3.970	7,043,255	3.9030	-0.58%
2019-03-11	0	5.210	5.200	5.210	5.060	5.220	5,041,000	25,876,710	5.1332	3.881	3.873	3.881	3.769	3.888	6,768,023	3.8234	2.36%
2019-03-08	0	5.090	5.090	5.100	5.070	5.270	6,124,000	31,451,890	5.1358	3.791	3.791	3.799	3.776	3.925	8,222,054	3.8253	-3.23%
2019-03-07	0	5.260	5.240	5.260	5.220	5.430	8,268,000	43,700,620	5.2855	3.918	3.903	3.918	3.888	4.044	11,100,578	3.9368	-2.05%
2019-03-06	0	5.370	5.360	5.370	5.320	5.510	7,153,000	38,379,120	5.3655	4.000	3.992	4.000	3.962	4.104	9,603,584	3.9963	-1.65%
2019-03-05	0	5.460	5.430	5.460	5.360	5.550	5,990,000	32,524,675	5.4298	4.067	4.044	4.067	3.992	4.134	8,042,146	4.0443	-1.62%
2019-03-04	0	5.550	5.520	5.550	5.490	5.720	9,020,000	50,448,420	5.5930	4.134	4.111	4.134	4.089	4.260	12,110,209	4.1658	0.91%
2019-03-01	0	5.500	5.490	5.500	5.280	5.530	5,857,000	31,740,865	5.4193	4.097	4.089	4.097	3.933	4.119	7,863,581	4.0364	2.80%
2019-02-28	0	5.350	5.340	5.350	5.260	5.460	7,188,000	38,551,980	5.3634	3.985	3.977	3.985	3.918	4.067	9,650,575	3.9948	-0.93%
2019-02-27	0	5.400	5.390	5.400	5.350	5.620	7,032,000	38,239,651	5.4379	4.022	4.015	4.022	3.985	4.186	9,441,130	4.0503	-2.53%
2019-02-26	0	5.540	5.540	5.560	5.500	5.780	7,820,000	43,966,130	5.6223	4.126	4.126	4.141	4.097	4.305	10,499,095	4.1876	-2.98%
2019-02-25	0	5.710	5.700	5.720	5.520	5.730	13,213,194	74,892,888	5.6680	4.253	4.246	4.260	4.111	4.268	17,739,972	4.2217	4.39%
2019-02-22	0	5.470	5.470	5.480	5.390	5.580	10,464,000	57,096,135	5.4564	4.074	4.074	4.082	4.015	4.156	14,048,917	4.0641	-1.44%
2019-02-21	0	5.550	5.540	5.550	5.520	5.680	6,361,000	35,551,140	5.5889	4.134	4.126	4.134	4.111	4.231	8,540,249	4.1628	0.00%
2019-02-20	0	5.550	5.550	5.560	5.350	5.720	18,986,000	105,527,695	5.5582	4.134	4.134	4.141	3.985	4.260	25,490,514	4.1399	3.16%
2019-02-19	0	5.380	5.380	5.390	5.030	5.430	20,348,000	108,121,095	5.3136	4.007	4.007	4.015	3.746	4.044	27,319,129	3.9577	7.17%
2019-02-18	0	5.020	5.020	5.030	4.990	5.140	8,036,000	40,614,741	5.0541	3.739	3.739	3.746	3.717	3.828	10,789,096	3.7644	0.60%
2019-02-15	0	4.990	4.980	4.990	4.940	5.140	10,782,000	53,817,620	4.9914	3.717	3.709	3.717	3.679	3.828	14,475,862	3.7177	-2.92%
2019-02-14	0	5.140	5.130	5.140	4.850	5.140	10,509,000	52,833,110	5.0274	3.828	3.821	3.828	3.612	3.828	14,109,334	3.7446	4.68%
2019-02-13	0	4.910	4.880	4.910	4.780	4.930	7,892,000	38,460,580	4.8734	3.657	3.635	3.657	3.560	3.672	10,595,762	3.6298	3.59%
2019-02-12	0	4.740	4.740	4.750	4.640	4.870	15,124,000	71,854,880	4.7510	3.530	3.530	3.538	3.456	3.627	20,305,411	3.5387	-2.07%
2019-02-11	0	4.840	4.830	4.840	4.620	5.050	33,211,000	160,650,760	4.8373	3.605	3.598	3.605	3.441	3.761	44,588,932	3.6029	-2.22%
2019-02-08	0	4.950	4.950	4.960	4.820	5.040	7,065,388	34,843,875	4.9316	3.687	3.687	3.694	3.590	3.754	9,485,957	3.6732	1.85%
2019-02-04	0	4.860	4.850	4.880	4.750	4.900	2,254,000	10,939,970	4.8536	3.620	3.612	3.635	3.538	3.650	3,026,210	3.6151	0.00%
2019-02-01	0	4.860	4.860	4.870	4.820	5.050	7,851,000	38,437,360	4.8959	3.620	3.620	3.627	3.590	3.761	10,540,716	3.6466	-2.80%
2019-01-31	0	5.000	5.000	5.010	4.920	5.080	5,429,000	27,043,440	4.9813	3.724	3.724	3.732	3.665	3.784	7,288,950	3.7102	0.00%
2019-01-30	0	5.000	4.990	5.000	4.850	5.120	14,878,000	74,602,986	5.0143	3.724	3.717	3.724	3.612	3.814	19,975,133	3.7348	2.25%
2019-01-29	0	4.890	4.890	4.920	4.840	5.020	8,508,000	41,948,840	4.9305	3.642	3.642	3.665	3.605	3.739	11,422,801	3.6724	-1.01%
2019-01-28	0	4.940	4.930	4.940	4.460	4.970	20,819,948	99,395,169	4.7740	3.679	3.672	3.679	3.322	3.702	27,952,764	3.5558	10.02%
2019-01-25	0	4.490	4.470	4.490	4.460	4.550	3,097,000	13,922,760	4.4956	3.344	3.329	3.344	3.322	3.389	4,158,018	3.3484	-0.44%
2019-01-24	0	4.510	4.500	4.510	4.480	4.600	4,165,000	18,805,533	4.5151	3.359	3.352	3.359	3.337	3.426	5,591,909	3.3630	-0.88%
2019-01-23	0	4.550	4.530	4.550	4.450	4.600	4,719,000	21,477,823	4.5514	3.389	3.374	3.389	3.314	3.426	6,335,707	3.3900	1.11%
2019-01-22	0	4.500	4.490	4.500	4.480	4.660	4,473,000	20,287,444	4.5355	3.352	3.344	3.352	3.337	3.471	6,005,429	3.3782	-3.23%
2019-01-21	0	4.650	4.640	4.650	4.510	4.680	5,228,000	24,104,864	4.6107	3.463	3.456	3.463	3.359	3.486	7,019,088	3.4342	2.20%
2019-01-18	0	4.550	4.550	4.560	4.530	4.650	2,797,000	12,789,770	4.5727	3.389	3.389	3.396	3.374	3.463	3,755,239	3.4058	-0.87%
2019-01-17	0	4.590	4.590	4.600	4.540	4.680	3,521,000	16,252,945	4.6160	3.419	3.419	3.426	3.382	3.486	4,727,278	3.4381	-0.22%
2019-01-16	0	4.600	4.590	4.600	4.470	4.660	5,366,000	24,723,700	4.6075	3.426	3.419	3.426	3.329	3.471	7,204,366	3.4318	2.00%
2019-01-15	0	4.510	4.510	4.520	4.430	4.590	4,366,000	19,713,250	4.5152	3.359	3.359	3.367	3.300	3.419	5,861,771	3.3630	-0.66%
2019-01-14	0	4.540	4.530	4.540	4.370	4.550	5,820,000	26,096,300	4.4839	3.382	3.374	3.382	3.255	3.389	7,813,905	3.3397	1.34%
2019-01-11	0	4.480	4.470	4.480	4.240	4.550	10,715,000	47,580,280	4.4405	3.337	3.329	3.337	3.158	3.389	14,385,908	3.3074	5.91%
2019-01-10	0	4.230	4.220	4.240	4.150	4.300	3,500,000	14,818,920	4.2340	3.151	3.143	3.158	3.091	3.203	4,699,083	3.1536	-0.70%
2019-01-09	0	4.260	4.260	4.270	4.130	4.360	6,035,000	25,812,105	4.2771	3.173	3.173	3.180	3.076	3.247	8,102,563	3.1857	3.90%
2019-01-08	0	4.100	4.100	4.120	4.020	4.130	3,044,000	12,450,420	4.0902	3.054	3.054	3.069	2.994	3.076	4,086,860	3.0465	0.99%
2019-01-07	0	4.060	4.050	4.060	4.040	4.140	3,493,000	14,306,970	4.0959	3.024	3.017	3.024	3.009	3.084	4,689,685	3.0507	1.00%
2019-01-04	0	4.020	4.010	4.020	3.890	4.040	3,793,800	15,114,802	3.9841	2.994	2.987	2.994	2.897	3.009	5,093,538	2.9674	0.75%
2019-01-03	0	3.990	3.980	3.990	3.950	4.070	2,742,000	10,920,320	3.9826	2.972	2.964	2.972	2.942	3.031	3,681,396	2.9664	-1.72%
2019-01-02	0	4.060	4.060	4.070	3.940	4.100	5,925,000	23,890,640	4.0322	3.024	3.024	3.031	2.935	3.054	7,954,877	3.0033	0.50%
2018-12-31	0	4.040	4.030	4.040	4.010	4.120	1,894,000	7,681,850	4.0559	3.009	3.002	3.009	2.987	3.069	2,542,875	3.0209	1.51%
2018-12-28	0	3.980	3.980	3.990	3.950	4.080	3,584,323	14,325,642	3.9967	2.964	2.964	2.972	2.942	3.039	4,812,295	2.9769	0.76%
2018-12-27	0	3.950	3.940	3.950	3.910	4.020	3,092,000	12,306,580	3.9801	2.942	2.935	2.942	2.912	2.994	4,151,305	2.9645	-1.25%
2018-12-24	0	4.000	4.000	4.010	3.920	4.030	732,000	2,925,140	3.9961	2.979	2.979	2.987	2.920	3.002	982,780	2.9764	-0.74%
2018-12-21	0	4.030	4.030	4.040	3.870	4.100	6,235,000	25,003,540	4.0102	3.002	3.002	3.009	2.882	3.054	8,371,082	2.9869	0.50%
2018-12-20	0	4.010	3.990	4.010	3.940	4.100	13,346,000	53,609,260	4.0169	2.987	2.972	2.987	2.935	3.054	17,918,277	2.9919	-2.43%
2018-12-19	0	4.110	4.090	4.110	4.050	4.160	3,372,000	13,764,512	4.0820	3.061	3.046	3.061	3.017	3.098	4,527,231	3.0404	-0.96%
2018-12-18	0	4.150	4.130	4.150	4.110	4.180	2,399,000	9,931,540	4.1399	3.091	3.076	3.091	3.061	3.113	3,220,886	3.0835	-0.95%
2018-12-17	0	4.190	4.190	4.200	4.120	4.230	1,337,000	5,603,165	4.1908	3.121	3.121	3.128	3.069	3.151	1,795,050	3.1215	-0.48%
2018-12-14	0	4.210	4.180	4.210	4.140	4.290	2,228,000	9,407,157	4.2222	3.136	3.113	3.136	3.084	3.195	2,991,302	3.1448	-1.86%
2018-12-13	0	4.290	4.290	4.300	4.150	4.320	4,756,000	20,369,493	4.2829	3.195	3.195	3.203	3.091	3.218	6,385,383	3.1900	2.14%
2018-12-12	0	4.200	4.190	4.200	4.160	4.260	1,957,777	8,239,528	4.2086	3.128	3.121	3.128	3.098	3.173	2,628,502	3.1347	-0.24%
2018-12-11	0	4.210	4.200	4.210	4.090	4.230	2,606,000	10,805,370	4.1463	3.136	3.128	3.136	3.046	3.151	3,498,803	3.0883	-0.47%
2018-12-10	0	4.230	4.220	4.230	4.120	4.390	5,398,000	22,581,530	4.1833	3.151	3.143	3.151	3.069	3.270	7,247,329	3.1158	-3.64%
2018-12-07	0	4.390	4.380	4.390	4.350	4.490	3,956,000	17,456,320	4.4126	3.270	3.262	3.270	3.240	3.344	5,311,307	3.2866	-1.35%
2018-12-06	0	4.450	4.450	4.460	4.440	4.580	4,407,000	19,848,106	4.5038	3.314	3.314	3.322	3.307	3.411	5,916,817	3.3545	-2.84%
2018-12-05	0	4.580	4.570	4.590	4.440	4.600	3,807,000	17,248,590	4.5308	3.411	3.404	3.419	3.307	3.426	5,111,260	3.3746	-1.08%
2018-12-04	0	4.630	4.620	4.630	4.450	4.640	5,450,300	24,843,345	4.5582	3.449	3.441	3.449	3.314	3.456	7,317,547	3.3950	2.66%
2018-12-03	0	4.510	4.490	4.510	4.300	4.530	7,655,000	34,156,967	4.4620	3.359	3.344	3.359	3.203	3.374	10,277,567	3.3234	6.12%
2018-11-30	0	4.250	4.240	4.250	4.180	4.300	5,351,000	22,617,810	4.2268	3.166	3.158	3.166	3.113	3.203	7,184,227	3.1483	0.95%
2018-11-29	0	4.210	4.200	4.210	4.160	4.350	3,036,000	12,888,890	4.2454	3.136	3.128	3.136	3.098	3.240	4,076,119	3.1620	-2.32%
2018-11-28	0	4.310	4.300	4.310	4.200	4.340	1,901,507	8,130,852	4.2760	3.210	3.203	3.210	3.128	3.233	2,552,954	3.1849	1.89%
2018-11-27	0	4.230	4.230	4.250	4.150	4.310	1,935,000	8,221,915	4.2491	3.151	3.151	3.166	3.091	3.210	2,597,922	3.1648	-0.47%
2018-11-26	0	4.250	4.240	4.260	4.160	4.310	4,221,000	17,907,633	4.2425	3.166	3.158	3.173	3.098	3.210	5,667,095	3.1599	1.67%
2018-11-23	0	4.180	4.180	4.190	4.130	4.290	3,172,000	13,243,516	4.1751	3.113	3.113	3.121	3.076	3.195	4,258,712	3.1097	-2.34%
2018-11-22	0	4.280	4.260	4.280	4.240	4.400	3,276,000	14,049,420	4.2886	3.188	3.173	3.188	3.158	3.277	4,398,342	3.1943	-2.95%
2018-11-21	0	4.410	4.390	4.410	4.340	4.460	4,092,000	17,901,622	4.3748	3.285	3.270	3.285	3.233	3.322	5,493,900	3.2585	0.23%
2018-11-20	0	4.400	4.400	4.410	4.380	4.490	2,768,000	12,229,590	4.4182	3.277	3.277	3.285	3.262	3.344	3,716,304	3.2908	-2.00%
2018-11-19	0	4.490	4.490	4.500	4.360	4.600	4,344,000	19,482,180	4.4848	3.344	3.344	3.352	3.247	3.426	5,832,234	3.3404	-1.97%
2018-11-16	0	4.580	4.560	4.580	4.490	4.630	2,080,000	9,487,570	4.5613	3.411	3.396	3.411	3.344	3.449	2,792,598	3.3974	0.88%
2018-11-15	0	4.540	4.530	4.540	4.340	4.540	4,691,000	21,118,230	4.5019	3.382	3.374	3.382	3.233	3.382	6,298,114	3.3531	1.57%
2018-11-14	0	4.470	4.460	4.470	4.430	4.600	3,955,000	17,723,150	4.4812	3.329	3.322	3.329	3.300	3.426	5,309,964	3.3377	-1.97%
2018-11-13	0	4.560	4.530	4.560	4.320	4.570	6,185,000	27,593,410	4.4613	3.396	3.374	3.396	3.218	3.404	8,303,952	3.3229	2.01%
2018-11-12	0	4.470	4.450	4.470	4.360	4.550	6,150,000	27,416,710	4.4580	3.329	3.314	3.329	3.247	3.389	8,256,961	3.3204	-0.22%
2018-11-09	0	4.480	4.470	4.480	4.450	4.570	2,116,000	9,504,350	4.4917	3.337	3.329	3.337	3.314	3.404	2,840,932	3.3455	-1.97%
2018-11-08	0	4.570	4.560	4.570	4.520	4.700	2,495,000	11,415,212	4.5752	3.404	3.396	3.404	3.367	3.501	3,349,775	3.4078	-0.22%
2018-11-07	0	4.580	4.570	4.580	4.530	4.720	4,068,000	18,785,110	4.6178	3.411	3.404	3.411	3.374	3.516	5,461,678	3.4394	-1.51%
2018-11-06	0	4.650	4.640	4.650	4.550	4.690	3,265,000	15,099,590	4.6247	3.463	3.456	3.463	3.389	3.493	4,383,574	3.4446	1.31%
2018-11-05	0	4.590	4.590	4.600	4.330	4.690	12,986,000	58,679,580	4.5187	3.419	3.419	3.426	3.225	3.493	17,434,942	3.3656	-1.29%
2018-11-02	0	4.650	4.650	4.660	4.400	4.710	23,950,000	109,836,775	4.5861	3.463	3.463	3.471	3.277	3.508	32,155,157	3.4158	9.41%
2018-11-01	0	4.250	4.240	4.250	4.190	4.400	12,499,000	53,667,895	4.2938	3.166	3.158	3.166	3.121	3.277	16,781,098	3.1981	1.67%
2018-10-31	0	4.180	4.170	4.180	3.940	4.180	18,602,500	76,513,960	4.1131	3.113	3.106	3.113	2.935	3.113	24,975,629	3.0635	5.82%
2018-10-30	0	3.950	3.930	3.950	3.760	4.020	15,303,000	60,276,748	3.9389	2.942	2.927	2.942	2.801	2.994	20,545,736	2.9338	3.95%
2018-10-29	0	3.800	3.800	3.810	3.660	3.940	18,612,000	70,953,430	3.8122	2.830	2.830	2.838	2.726	2.935	24,988,383	2.8395	0.53%
2018-10-26	0	3.780	3.780	3.790	3.750	4.470	39,290,000	157,099,825	3.9985	2.815	2.815	2.823	2.793	3.329	52,750,569	2.9782	-14.48%
2018-10-25	0	4.420	4.410	4.420	4.370	4.600	10,839,000	48,353,565	4.4611	3.292	3.285	3.292	3.255	3.426	14,552,390	3.3227	-3.91%
2018-10-24	0	4.600	4.590	4.600	4.510	4.720	5,880,000	27,157,582	4.6186	3.426	3.419	3.426	3.359	3.516	7,894,460	3.4401	0.00%
2018-10-23	0	4.600	4.590	4.600	4.580	4.880	7,099,000	33,191,210	4.6755	3.426	3.419	3.426	3.411	3.635	9,531,084	3.4824	-6.50%
2018-10-22	0	4.920	4.910	4.920	4.710	4.990	9,716,000	47,361,190	4.8746	3.665	3.657	3.665	3.508	3.717	13,044,656	3.6307	3.14%
2018-10-19	0	4.770	4.760	4.770	4.660	4.910	10,395,000	49,728,000	4.7838	3.553	3.545	3.553	3.471	3.657	13,956,278	3.5631	0.00%
2018-10-18	0	4.770	4.760	4.770	4.710	4.900	3,366,000	16,077,894	4.7766	3.553	3.545	3.553	3.508	3.650	4,519,176	3.5577	-0.63%
2018-10-16	0	4.800	4.780	4.800	4.720	5.150	7,857,252	38,338,309	4.8794	3.575	3.560	3.575	3.516	3.836	10,549,109	3.6343	-3.81%
2018-10-15	0	4.990	4.970	4.990	4.920	5.120	6,431,000	32,273,610	5.0184	3.717	3.702	3.717	3.665	3.814	8,634,230	3.7379	0.40%
2018-10-12	0	4.970	4.960	4.970	4.740	4.980	8,270,000	40,202,175	4.8612	3.702	3.694	3.702	3.530	3.709	11,103,263	3.6208	3.97%
2018-10-11	0	4.780	4.760	4.780	4.660	4.870	12,297,252	58,389,387	4.7482	3.560	3.545	3.560	3.471	3.627	16,510,233	3.5366	-2.25%
2018-10-10	0	4.890	4.860	4.890	4.790	4.950	4,382,000	21,318,722	4.8651	3.642	3.620	3.642	3.568	3.687	5,883,253	3.6236	1.87%
2018-10-09	0	4.800	4.780	4.800	4.720	4.970	14,648,609	70,279,970	4.7977	3.575	3.560	3.575	3.516	3.702	19,667,153	3.5735	-1.84%
2018-10-08	0	4.890	4.890	4.900	4.880	5.170	8,020,329	39,887,199	4.9733	3.642	3.642	3.650	3.635	3.851	10,768,056	3.7042	-4.86%
2018-10-05	0	5.140	5.110	5.140	5.010	5.280	4,980,000	25,583,693	5.1373	3.828	3.806	3.828	3.732	3.933	6,686,124	3.8264	-3.02%
2018-10-04	0	5.300	5.280	5.300	5.280	5.370	1,046,000	5,574,368	5.3292	3.948	3.933	3.948	3.933	4.000	1,404,355	3.9693	-2.03%
2018-10-03	0	5.410	5.390	5.410	5.200	5.440	2,894,000	15,501,425	5.3564	4.030	4.015	4.030	3.873	4.052	3,885,471	3.9896	4.44%
2018-10-02	0	5.180	5.180	5.190	5.150	5.340	2,848,000	14,804,045	5.1980	3.858	3.858	3.866	3.836	3.977	3,823,711	3.8716	-4.07%
2018-09-28	0	5.400	5.380	5.400	5.270	5.400	3,415,000	18,209,195	5.3321	4.022	4.007	4.022	3.925	4.022	4,584,963	3.9715	0.00%
2018-09-27	0	5.400	5.390	5.400	5.350	5.500	3,403,000	18,364,240	5.3965	4.022	4.015	4.022	3.985	4.097	4,568,852	4.0194	0.37%
2018-09-26	0	5.380	5.370	5.380	5.330	5.470	2,952,000	15,939,605	5.3996	4.007	4.000	4.007	3.970	4.074	3,963,341	4.0218	0.37%
2018-09-24	0	5.360	5.360	5.380	5.340	5.650	3,085,000	16,650,150	5.3971	3.992	3.992	4.007	3.977	4.208	4,141,906	4.0199	-5.80%
2018-09-21	0	5.690	5.680	5.690	5.390	5.690	12,830,628	71,754,036	5.5924	4.238	4.231	4.238	4.015	4.238	17,226,341	4.1654	6.36%
2018-09-20	0	5.350	5.350	5.360	5.330	5.470	4,398,100	23,679,997	5.3841	3.985	3.985	3.992	3.970	4.074	5,904,868	4.0102	-0.93%
2018-09-19	0	5.400	5.390	5.400	5.190	5.410	7,766,000	41,423,260	5.3339	4.022	4.015	4.022	3.866	4.030	10,426,595	3.9728	4.05%
2018-09-18	0	5.190	5.190	5.200	5.000	5.190	5,039,000	25,689,110	5.0981	3.866	3.866	3.873	3.724	3.866	6,765,338	3.7972	2.57%
2018-09-17	0	5.060	5.040	5.060	4.950	5.090	2,001,000	10,062,595	5.0288	3.769	3.754	3.769	3.687	3.791	2,686,533	3.7456	-1.36%
2018-09-14	0	5.130	5.120	5.130	5.100	5.220	2,738,100	14,109,762	5.1531	3.821	3.814	3.821	3.799	3.888	3,676,160	3.8382	-0.77%
2018-09-13	0	5.170	5.150	5.170	4.970	5.170	6,974,792	35,492,612	5.0887	3.851	3.836	3.851	3.702	3.851	9,364,323	3.7902	3.40%
2018-09-12	0	5.000	4.990	5.000	4.850	5.070	8,195,000	40,876,500	4.9880	3.724	3.717	3.724	3.612	3.776	11,002,568	3.7152	3.31%
2018-09-11	0	4.840	4.840	4.850	4.820	4.970	8,597,000	41,984,365	4.8836	3.605	3.605	3.612	3.590	3.702	11,542,292	3.6374	-1.43%
2018-09-10	0	4.910	4.900	4.910	4.880	5.200	10,080,000	50,387,445	4.9988	3.657	3.650	3.657	3.635	3.873	13,533,360	3.7232	-5.58%
2018-09-07	0	5.200	5.190	5.210	5.120	5.350	8,279,000	43,213,565	5.2197	3.873	3.866	3.881	3.814	3.985	11,115,346	3.8877	-2.07%
2018-09-06	0	5.310	5.290	5.310	5.160	5.310	5,205,142	27,298,710	5.2446	3.955	3.940	3.955	3.843	3.955	6,988,399	3.9063	1.92%
2018-09-05	0	5.210	5.190	5.210	5.180	5.500	8,624,528	45,400,471	5.2641	3.881	3.866	3.881	3.858	4.097	11,579,251	3.9208	-5.10%
2018-09-04	0	5.490	5.480	5.490	5.390	5.610	5,581,000	30,655,345	5.4928	4.089	4.082	4.089	4.015	4.178	7,493,024	4.0912	1.48%
2018-09-03	0	5.410	5.400	5.410	5.320	5.710	6,806,100	37,219,207	5.4685	4.030	4.022	4.030	3.962	4.253	9,137,838	4.0731	-5.42%
2018-08-31	0	5.720	5.700	5.720	5.560	5.780	7,819,792	44,377,625	5.6750	4.260	4.246	4.260	4.141	4.305	10,498,816	4.2269	0.70%
2018-08-30	0	5.680	5.670	5.680	5.620	5.760	3,989,000	22,626,810	5.6723	4.231	4.223	4.231	4.186	4.290	5,355,613	4.2249	-0.35%
2018-08-29	0	5.700	5.690	5.700	5.620	5.790	3,878,000	22,062,660	5.6892	4.246	4.238	4.246	4.186	4.313	5,206,584	4.2375	0.18%
2018-08-28	0	5.690	5.690	5.700	5.610	5.840	6,091,000	34,770,510	5.7085	4.238	4.238	4.246	4.178	4.350	8,177,748	4.2518	-0.35%
2018-08-27	0	5.710	5.700	5.710	5.510	5.730	7,341,000	41,484,166	5.6510	4.253	4.246	4.253	4.104	4.268	9,855,992	4.2090	3.82%
2018-08-24	0	5.500	5.490	5.500	5.430	5.610	5,577,000	30,797,940	5.5223	4.097	4.089	4.097	4.044	4.178	7,487,654	4.1132	-1.43%
2018-08-23	0	5.580	5.570	5.580	5.410	5.630	6,222,000	34,447,330	5.5364	4.156	4.149	4.156	4.030	4.193	8,353,628	4.1236	2.76%
2018-08-22	0	5.430	5.420	5.430	5.380	5.540	4,723,000	25,657,775	5.4325	4.044	4.037	4.044	4.007	4.126	6,341,078	4.0463	-1.63%
2018-08-21	0	5.520	5.520	5.530	5.250	5.550	9,884,000	53,368,370	5.3995	4.111	4.111	4.119	3.910	4.134	13,270,212	4.0217	5.34%
2018-08-20	0	5.240	5.230	5.240	5.140	5.450	11,127,000	58,722,050	5.2774	3.903	3.895	3.903	3.828	4.059	14,939,058	3.9308	-0.57%
2018-08-17	0	5.270	5.250	5.270	5.160	5.510	7,328,199	38,694,587	5.2802	3.925	3.910	3.925	3.843	4.104	9,838,805	3.9329	-0.57%
2018-08-16	0	5.300	5.300	5.310	5.090	5.480	10,137,528	53,943,463	5.3212	3.948	3.948	3.955	3.791	4.082	13,610,597	3.9633	0.19%
2018-08-15	0	5.290	5.280	5.290	5.200	5.720	13,671,000	73,306,915	5.3622	3.940	3.933	3.940	3.873	4.260	18,354,620	3.9939	-6.70%
2018-08-14	0	5.670	5.670	5.680	5.600	5.820	8,328,800	47,467,468	5.6992	4.223	4.223	4.231	4.171	4.335	11,182,208	4.2449	-2.24%
2018-08-13	0	5.800	5.800	5.810	5.710	5.950	14,219,700	82,157,785	5.7777	4.320	4.320	4.327	4.253	4.432	19,091,302	4.3034	-3.81%
2018-08-10	0	6.030	6.030	6.050	6.000	6.160	4,099,000	24,822,900	6.0558	4.491	4.491	4.506	4.469	4.588	5,503,298	4.5105	-1.15%
2018-08-09	0	6.100	6.080	6.100	6.000	6.170	6,470,000	39,506,825	6.1062	4.543	4.529	4.543	4.469	4.596	8,686,591	4.5480	1.16%
2018-08-08	0	6.030	6.030	6.050	5.990	6.140	5,527,000	33,522,030	6.0651	4.491	4.491	4.506	4.462	4.573	7,420,524	4.5175	1.34%
2018-08-07	0	5.950	5.950	5.980	5.670	5.980	8,120,000	47,513,715	5.8514	4.432	4.432	4.454	4.223	4.454	10,901,874	4.3583	2.76%
2018-08-06	0	5.790	5.780	5.790	5.780	6.120	11,277,518	66,807,356	5.9239	4.313	4.305	4.313	4.305	4.558	15,141,142	4.4123	-4.77%
2018-08-03	0	6.080	6.070	6.080	6.020	6.260	6,165,500	37,530,555	6.0872	4.529	4.521	4.529	4.484	4.663	8,277,771	4.5339	-1.94%
2018-08-02	0	6.200	6.180	6.200	6.060	6.350	7,298,000	44,967,940	6.1617	4.618	4.603	4.618	4.514	4.730	9,798,260	4.5894	-2.52%
2018-08-01	0	6.360	6.360	6.370	6.320	6.550	5,405,971	34,761,712	6.4302	4.737	4.737	4.745	4.707	4.879	7,258,031	4.7894	-0.78%
2018-07-31	0	6.410	6.410	6.420	6.290	6.450	5,804,000	36,968,490	6.3695	4.774	4.774	4.782	4.685	4.804	7,792,423	4.7442	1.10%
2018-07-30	0	6.340	6.340	6.360	6.320	6.490	3,557,000	22,653,710	6.3688	4.722	4.722	4.737	4.707	4.834	4,775,611	4.7436	-1.25%
2018-07-27	0	6.420	6.420	6.430	6.230	6.480	5,692,000	36,063,080	6.3357	4.782	4.782	4.789	4.640	4.826	7,642,052	4.7190	-0.93%
2018-07-26	0	6.480	6.460	6.480	6.370	6.630	4,654,000	30,151,670	6.4787	4.826	4.812	4.826	4.745	4.938	6,248,438	4.8255	-1.22%
2018-07-25	0	6.560	6.530	6.560	6.460	6.720	5,824,992	38,201,218	6.5582	4.886	4.864	4.886	4.812	5.005	7,820,607	4.8847	-1.06%
2018-07-24	0	6.630	6.610	6.630	6.240	6.730	18,460,448	121,008,329	6.5550	4.938	4.923	4.938	4.648	5.013	24,784,910	4.8823	6.25%
2018-07-23	0	6.240	6.240	6.250	6.030	6.250	5,949,300	36,689,024	6.1669	4.648	4.648	4.655	4.491	4.655	7,987,502	4.5933	2.46%
2018-07-20	0	6.090	6.080	6.090	5.920	6.150	8,726,000	52,813,550	6.0524	4.536	4.529	4.536	4.409	4.581	11,715,486	4.5080	1.50%
2018-07-19	0	6.000	5.990	6.000	5.990	6.250	6,494,600	39,486,718	6.0799	4.469	4.462	4.469	4.462	4.655	8,719,619	4.5285	-1.48%
2018-07-18	0	6.090	6.080	6.090	6.080	6.240	5,790,000	35,544,710	6.1390	4.536	4.529	4.536	4.529	4.648	7,773,627	4.5725	0.66%
2018-07-17	0	6.050	6.050	6.070	6.040	6.240	4,211,000	25,592,500	6.0775	4.506	4.506	4.521	4.499	4.648	5,653,669	4.5267	-1.94%
2018-07-16	0	6.170	6.170	6.180	6.080	6.390	3,475,000	21,413,240	6.1621	4.596	4.596	4.603	4.529	4.759	4,665,519	4.5897	-1.75%
2018-07-13	0	6.280	6.280	6.290	6.260	6.500	3,392,000	21,479,990	6.3325	4.678	4.678	4.685	4.663	4.841	4,554,083	4.7166	-1.26%
2018-07-12	0	6.360	6.360	6.370	6.110	6.530	11,846,800	75,478,150	6.3712	4.737	4.737	4.745	4.551	4.864	15,905,458	4.7454	3.75%
2018-07-11	0	6.130	6.090	6.130	5.840	6.150	4,912,302	29,700,900	6.0462	4.566	4.536	4.566	4.350	4.581	6,595,233	4.5034	0.66%
2018-07-10	0	6.090	6.090	6.130	6.060	6.300	6,227,781	38,324,880	6.1539	4.536	4.536	4.566	4.514	4.692	8,361,389	4.5836	-2.25%
2018-07-09	0	6.230	6.230	6.240	5.980	6.280	10,030,000	62,004,300	6.1819	4.640	4.640	4.648	4.454	4.678	13,466,231	4.6044	5.24%
2018-07-06	0	5.920	5.920	5.930	5.740	6.000	14,276,780	83,808,456	5.8703	4.409	4.409	4.417	4.275	4.469	19,167,937	4.3723	-0.34%
2018-07-05	0	5.940	5.940	5.950	5.860	6.190	10,346,000	61,789,705	5.9723	4.424	4.424	4.432	4.365	4.610	13,890,491	4.4483	-2.46%
2018-07-04	0	6.090	6.080	6.090	6.060	6.300	6,312,000	38,657,440	6.1244	4.536	4.529	4.536	4.514	4.692	8,474,461	4.5616	-2.87%
2018-07-03	0	6.270	6.260	6.270	6.040	6.470	13,502,000	83,581,350	6.1903	4.670	4.663	4.670	4.499	4.819	18,127,721	4.6107	-5.00%
2018-06-29	0	6.600	6.580	6.600	6.300	6.650	9,541,000	62,430,610	6.5434	4.916	4.901	4.916	4.692	4.953	12,809,702	4.8737	4.60%
2018-06-28	0	6.310	6.310	6.320	6.170	6.390	11,649,224	72,998,132	6.2664	4.700	4.700	4.707	4.596	4.759	15,640,193	4.6673	0.80%
2018-06-27	0	6.260	6.260	6.280	6.200	7.070	26,892,224	174,396,081	6.4850	4.663	4.663	4.678	4.618	5.266	36,105,373	4.8302	-7.94%
2018-06-26	0	6.800	6.790	6.800	6.140	6.900	23,637,000	155,882,715	6.5949	5.065	5.057	5.065	4.573	5.139	31,734,925	4.9120	4.29%
2018-06-25	0	6.520	6.520	6.530	6.460	6.830	9,657,000	63,816,157	6.6083	4.856	4.856	4.864	4.812	5.087	12,965,443	4.9220	-3.98%
2018-06-22	0	6.790	6.780	6.790	6.650	6.850	3,558,336	24,069,021	6.7641	5.057	5.050	5.057	4.953	5.102	4,777,405	5.0381	-1.02%
2018-06-21	0	6.860	6.860	6.890	6.820	7.100	8,298,000	57,555,711	6.9361	5.110	5.110	5.132	5.080	5.288	11,140,856	5.1662	0.15%
2018-06-20	0	6.850	6.850	6.860	6.640	6.950	5,662,000	38,417,590	6.7852	5.102	5.102	5.110	4.946	5.177	7,601,774	5.0538	0.88%
2018-06-19	0	6.790	6.780	6.790	6.640	7.060	12,661,129	85,813,020	6.7777	5.057	5.050	5.057	4.946	5.258	16,998,772	5.0482	-3.96%
2018-06-15	0	7.070	7.070	7.080	7.020	7.320	12,891,000	92,602,345	7.1835	5.266	5.266	5.273	5.229	5.452	17,307,396	5.3504	1.14%
2018-06-14	0	6.990	6.980	6.990	6.930	7.300	11,720,000	82,491,945	7.0386	5.206	5.199	5.206	5.162	5.437	15,735,217	5.2425	-4.64%
2018-06-13	0	7.330	7.330	7.340	7.270	7.500	7,584,000	55,796,620	7.3571	5.460	5.460	5.467	5.415	5.586	10,182,243	5.4798	-2.01%
2018-06-12	0	7.480	7.450	7.480	7.310	7.550	13,628,091	101,868,817	7.4749	5.571	5.549	5.571	5.445	5.623	18,297,011	5.5675	0.27%
2018-06-11	0	7.460	7.460	7.470	7.220	7.570	10,647,000	79,438,740	7.4611	5.556	5.556	5.564	5.378	5.638	14,294,612	5.5573	3.18%
2018-06-08	0	7.230	7.220	7.230	7.120	7.350	6,816,000	49,268,060	7.2283	5.385	5.378	5.385	5.303	5.474	9,151,129	5.3838	-0.96%
2018-06-07	0	7.300	7.290	7.300	7.200	7.450	11,314,336	83,358,171	7.3675	5.437	5.430	5.437	5.363	5.549	15,190,574	5.4875	2.10%
2018-06-06	0	7.150	7.150	7.160	6.830	7.180	10,707,000	74,953,450	7.0004	5.326	5.326	5.333	5.087	5.348	14,375,168	5.2141	4.23%
2018-06-05	0	6.860	6.860	6.900	6.860	7.000	8,162,474	56,409,518	6.9108	5.110	5.110	5.139	5.110	5.214	10,958,899	5.1474	-0.58%
2018-06-04	0	6.900	6.890	6.900	6.890	7.190	10,186,000	70,927,870	6.9633	5.139	5.132	5.139	5.132	5.355	13,675,676	5.1864	-2.95%
2018-06-01	0	7.110	7.080	7.110	7.060	7.250	5,722,000	40,859,750	7.1408	5.296	5.273	5.296	5.258	5.400	7,682,330	5.3187	-1.25%
2018-05-31	0	7.200	7.160	7.200	6.900	7.240	23,412,000	167,354,570	7.1482	5.363	5.333	5.363	5.139	5.393	31,432,841	5.3242	5.73%
2018-05-30	0	6.810	6.790	6.810	6.740	7.010	11,455,000	78,834,915	6.8821	5.072	5.057	5.072	5.020	5.221	15,379,429	5.1260	-3.68%
2018-05-29	0	7.070	7.070	7.080	7.050	7.360	6,434,000	46,272,050	7.1918	5.266	5.266	5.273	5.251	5.482	8,638,258	5.3566	-1.94%
2018-05-28	0	7.210	7.210	7.220	7.190	7.530	7,286,000	53,287,115	7.3136	5.370	5.370	5.378	5.355	5.609	9,782,149	5.4474	-2.17%
2018-05-25	0	7.670	7.670	7.690	7.500	7.780	11,333,000	86,856,720	7.6641	5.489	5.489	5.504	5.368	5.568	15,834,993	5.4851	1.32%
2018-05-24	0	7.570	7.550	7.570	7.450	7.930	24,193,400	185,072,843	7.6497	5.418	5.403	5.418	5.332	5.675	33,804,141	5.4749	-3.57%
2018-05-23	0	7.850	7.840	7.850	7.780	8.100	12,549,000	99,931,860	7.9633	5.618	5.611	5.618	5.568	5.797	17,534,045	5.6993	-1.51%
2018-05-21	0	7.970	7.950	7.970	7.920	8.200	12,094,000	97,604,980	8.0705	5.704	5.690	5.704	5.668	5.869	16,898,298	5.7760	1.27%
2018-05-18	0	7.870	7.870	7.880	7.750	7.900	6,304,000	49,538,180	7.8582	5.633	5.633	5.640	5.547	5.654	8,808,241	5.6241	-0.13%
2018-05-17	0	7.880	7.860	7.880	7.530	7.890	12,496,000	97,042,680	7.7659	5.640	5.625	5.640	5.389	5.647	17,459,991	5.5580	3.82%
2018-05-16	0	7.590	7.560	7.590	7.490	7.700	11,748,000	89,141,935	7.5878	5.432	5.411	5.432	5.361	5.511	16,414,850	5.4306	-1.43%
2018-05-15	0	7.700	7.700	7.720	7.560	7.800	17,416,000	133,798,813	7.6825	5.511	5.511	5.525	5.411	5.582	24,334,443	5.4983	0.26%
2018-05-14	0	7.680	7.680	7.690	7.300	7.680	21,359,000	160,943,158	7.5351	5.497	5.497	5.504	5.225	5.497	29,843,785	5.3929	5.21%
2018-05-11	0	7.300	7.290	7.300	7.250	7.630	15,862,000	118,258,400	7.4555	5.225	5.217	5.225	5.189	5.461	22,163,122	5.3358	-1.75%
2018-05-10	0	7.430	7.430	7.440	7.190	7.500	20,166,000	148,384,080	7.3581	5.318	5.318	5.325	5.146	5.368	28,176,870	5.2662	2.48%
2018-05-09	0	7.250	7.240	7.250	6.660	7.290	19,234,000	136,209,784	7.0817	5.189	5.182	5.189	4.767	5.217	26,874,637	5.0683	7.73%
2018-05-08	0	6.730	6.720	6.730	6.590	6.830	16,482,000	111,077,245	6.7393	4.817	4.809	4.817	4.716	4.888	23,029,415	4.8233	2.75%
2018-05-07	0	6.550	6.540	6.550	6.310	6.700	13,478,000	88,313,260	6.5524	4.688	4.681	4.688	4.516	4.795	18,832,087	4.6895	2.50%
2018-05-04	0	6.390	6.380	6.390	6.350	6.550	5,439,000	34,920,190	6.4203	4.573	4.566	4.573	4.545	4.688	7,599,623	4.5950	-1.84%
2018-05-03	0	6.510	6.510	6.520	6.430	6.700	6,304,000	40,975,110	6.4999	4.659	4.659	4.666	4.602	4.795	8,808,241	4.6519	-2.84%
2018-05-02	0	6.700	6.690	6.700	6.630	6.770	12,196,000	81,879,640	6.7136	4.795	4.788	4.795	4.745	4.845	17,040,817	4.8049	1.21%
2018-04-30	0	6.620	6.620	6.630	6.390	6.650	5,396,000	35,523,345	6.5833	4.738	4.738	4.745	4.573	4.759	7,539,541	4.7116	3.92%
2018-04-27	0	6.370	6.370	6.380	6.310	6.560	5,711,000	36,467,460	6.3855	4.559	4.559	4.566	4.516	4.695	7,979,674	4.5700	-0.93%
2018-04-26	0	6.430	6.420	6.430	6.380	6.660	9,347,000	60,446,600	6.4670	4.602	4.595	4.602	4.566	4.767	13,060,062	4.6284	-3.45%
2018-04-25	0	6.660	6.650	6.660	6.450	6.740	14,410,000	95,605,200	6.6346	4.767	4.759	4.767	4.616	4.824	20,134,320	4.7484	-1.33%
2018-04-24	0	6.750	6.740	6.750	6.500	6.750	10,082,000	67,349,270	6.6801	4.831	4.824	4.831	4.652	4.831	14,087,038	4.7809	4.17%
2018-04-23	0	6.480	6.480	6.490	6.400	6.630	4,736,780	30,801,995	6.5027	4.638	4.638	4.645	4.580	4.745	6,618,449	4.6540	-1.37%
2018-04-20	0	6.570	6.560	6.570	6.410	6.810	13,658,000	90,152,406	6.6007	4.702	4.695	4.702	4.588	4.874	19,083,591	4.7241	-1.94%
2018-04-19	0	6.700	6.670	6.700	6.350	6.760	20,309,672	134,909,009	6.6426	4.795	4.774	4.795	4.545	4.838	28,377,616	4.7541	5.51%
2018-04-18	0	6.350	6.320	6.350	6.050	6.610	29,648,000	186,343,758	6.2852	4.545	4.523	4.545	4.330	4.731	41,425,561	4.4983	-1.55%
2018-04-17	0	6.450	6.430	6.450	6.390	6.790	19,964,000	130,522,603	6.5379	4.616	4.602	4.616	4.573	4.860	27,894,627	4.6791	-1.23%
2018-04-16	0	6.530	6.520	6.530	6.470	7.170	29,397,000	196,123,777	6.6716	4.673	4.666	4.673	4.631	5.132	41,074,852	4.7748	-9.18%
2018-04-13	0	7.190	7.160	7.190	7.050	7.280	8,440,000	60,169,805	7.1291	5.146	5.124	5.146	5.046	5.210	11,792,759	5.1023	0.00%
2018-04-12	0	7.190	7.170	7.190	7.140	7.320	8,642,000	62,146,330	7.1912	5.146	5.132	5.146	5.110	5.239	12,075,003	5.1467	0.14%
2018-04-11	0	7.180	7.170	7.180	7.080	7.380	15,188,500	109,412,230	7.2036	5.139	5.132	5.139	5.067	5.282	21,222,077	5.1556	-0.55%
2018-04-10	0	7.220	7.210	7.220	7.050	7.390	25,151,820	181,040,660	7.1979	5.167	5.160	5.167	5.046	5.289	35,143,289	5.1515	0.14%
2018-04-09	0	7.210	7.210	7.220	7.200	7.520	13,014,984	95,400,144	7.3300	5.160	5.160	5.167	5.153	5.382	18,185,139	5.2460	-1.37%
2018-04-06	0	7.310	7.290	7.310	7.080	7.580	11,159,000	81,367,564	7.2917	5.232	5.217	5.232	5.067	5.425	15,591,872	5.2186	-1.48%
2018-04-04	0	7.420	7.410	7.420	7.380	7.690	8,248,000	62,320,900	7.5559	5.310	5.303	5.310	5.282	5.504	11,524,488	5.4077	-1.59%
2018-04-03	0	7.540	7.530	7.540	7.380	7.750	14,139,955	106,327,081	7.5196	5.396	5.389	5.396	5.282	5.547	19,757,001	5.3817	-0.40%
2018-03-29	0	7.570	7.570	7.610	7.210	7.800	13,640,000	102,868,040	7.5416	5.418	5.418	5.446	5.160	5.582	19,058,441	5.3975	1.61%
2018-03-28	0	7.450	7.450	7.470	7.440	7.670	11,614,000	87,565,230	7.5396	5.332	5.332	5.346	5.325	5.489	16,227,619	5.3961	-2.36%
2018-03-27	0	7.630	7.620	7.630	7.400	8.040	32,709,925	250,241,436	7.6503	5.461	5.454	5.461	5.296	5.754	45,703,824	5.4753	-1.68%
2018-03-26	0	7.760	7.750	7.760	7.370	7.770	17,543,000	132,121,210	7.5313	5.554	5.547	5.554	5.275	5.561	24,511,893	5.3901	1.57%
2018-03-23	0	7.640	7.640	7.650	7.450	7.820	33,287,821	254,366,607	7.6414	5.468	5.468	5.475	5.332	5.597	46,511,287	5.4689	-3.54%
2018-03-22	0	7.920	7.920	7.930	7.900	8.400	18,702,000	149,684,480	8.0037	5.668	5.668	5.675	5.654	6.012	26,131,302	5.7282	-3.65%
2018-03-21	0	8.220	8.220	8.230	8.200	8.440	12,725,455	105,779,745	8.3125	5.883	5.883	5.890	5.869	6.040	17,780,596	5.9492	-1.20%
2018-03-20	0	8.320	8.300	8.320	8.000	8.390	20,701,000	170,451,876	8.2340	5.955	5.940	5.955	5.726	6.005	28,924,397	5.8930	2.72%
2018-03-19	0	8.100	8.080	8.100	8.070	8.550	15,056,000	124,003,045	8.2361	5.797	5.783	5.797	5.776	6.119	21,036,941	5.8945	-4.26%
2018-03-16	0	8.460	8.450	8.460	8.400	8.820	34,746,764	295,297,800	8.4986	6.055	6.048	6.055	6.012	6.312	48,549,790	6.0824	-1.63%
2018-03-15	0	8.600	8.590	8.600	8.390	8.830	14,701,520	127,093,980	8.6450	6.155	6.148	6.155	6.005	6.320	20,541,646	6.1871	0.00%
2018-03-14	0	8.600	8.590	8.600	7.960	8.630	39,184,674	330,275,473	8.4287	6.155	6.148	6.155	5.697	6.176	54,750,644	6.0324	7.10%
2018-03-13	0	8.030	8.020	8.030	7.670	8.050	24,701,861	196,193,948	7.9425	5.747	5.740	5.747	5.489	5.761	34,514,586	5.6844	4.29%
2018-03-12	0	7.700	7.700	7.710	7.550	7.830	20,935,743	161,416,926	7.7101	5.511	5.511	5.518	5.403	5.604	29,252,391	5.5181	2.94%
2018-03-09	0	7.480	7.460	7.480	7.380	7.700	16,280,000	122,894,770	7.5488	5.353	5.339	5.353	5.282	5.511	22,747,171	5.4026	-0.27%
2018-03-08	0	7.500	7.500	7.530	7.450	7.660	13,615,000	102,651,257	7.5396	5.368	5.368	5.389	5.332	5.482	19,023,509	5.3960	0.00%
2018-03-07	0	7.500	7.500	7.510	7.360	7.980	18,563,000	141,327,528	7.6134	5.368	5.368	5.375	5.268	5.711	25,937,085	5.4489	-4.70%
2018-03-06	0	7.870	7.870	7.880	7.300	8.100	46,981,000	362,675,096	7.7196	5.633	5.633	5.640	5.225	5.797	65,644,032	5.5249	9.31%
2018-03-05	0	7.200	7.200	7.210	7.110	8.440	49,342,000	379,957,963	7.7005	5.153	5.153	5.160	5.089	6.040	68,942,931	5.5112	-10.45%
2018-03-02	0	8.040	8.020	8.040	7.830	8.240	24,539,000	197,047,015	8.0300	5.754	5.740	5.754	5.604	5.897	34,287,029	5.7470	0.50%
2018-03-01	0	8.000	8.010	8.020	7.340	8.010	29,164,000	226,021,129	7.7500	5.726	5.733	5.740	5.253	5.733	40,749,293	5.5466	7.10%
2018-02-28	0	7.470	7.420	7.470	7.230	7.670	11,875,000	88,992,140	7.4941	5.346	5.310	5.346	5.174	5.489	16,592,301	5.3635	0.54%
2018-02-27	0	7.430	7.430	7.440	7.400	7.830	14,001,000	106,033,500	7.5733	5.318	5.318	5.325	5.296	5.604	19,562,847	5.4201	-2.75%
2018-02-26	0	7.640	7.640	7.650	7.350	7.720	17,684,078	134,485,393	7.6049	5.468	5.468	5.475	5.260	5.525	24,709,014	5.4428	3.95%
2018-02-23	0	7.350	7.340	7.350	7.250	7.470	7,839,518	57,637,175	7.3521	5.260	5.253	5.260	5.189	5.346	10,953,738	5.2619	0.14%
2018-02-22	0	7.340	7.320	7.340	7.300	7.520	11,821,848	87,446,031	7.3970	5.253	5.239	5.253	5.225	5.382	16,518,034	5.2940	-1.74%
2018-02-21	0	7.470	7.460	7.480	7.140	7.550	24,490,909	181,838,466	7.4247	5.346	5.339	5.353	5.110	5.403	34,219,834	5.3138	2.89%
2018-02-20	0	7.260	7.250	7.260	6.920	7.280	21,671,000	155,251,380	7.1640	5.196	5.189	5.196	4.953	5.210	30,279,726	5.1272	5.68%
2018-02-15	0	6.870	6.870	6.880	6.720	6.980	10,001,000	69,189,280	6.9182	4.917	4.917	4.924	4.809	4.996	13,973,861	4.9513	2.23%
2018-02-14	0	6.720	6.700	6.720	6.400	6.780	12,926,692	85,684,005	6.6285	4.809	4.795	4.809	4.580	4.852	18,061,774	4.7439	5.00%
2018-02-13	0	6.400	6.400	6.410	6.280	6.480	12,317,000	78,763,590	6.3947	4.580	4.580	4.588	4.495	4.638	17,209,884	4.5766	2.40%
2018-02-12	0	6.250	6.240	6.250	6.030	6.320	14,724,000	91,651,840	6.2247	4.473	4.466	4.473	4.316	4.523	20,573,056	4.4549	4.87%
2018-02-09	0	5.960	5.960	5.970	5.580	6.000	33,154,857	190,317,203	5.7403	4.266	4.266	4.273	3.994	4.294	46,325,504	4.1083	-2.77%
2018-02-08	0	6.130	6.120	6.140	6.100	6.390	11,268,000	70,067,965	6.2183	4.387	4.380	4.394	4.366	4.573	15,744,172	4.4504	-1.45%
2018-02-07	0	6.220	6.220	6.250	6.150	6.830	31,396,000	205,052,220	6.5312	4.452	4.452	4.473	4.402	4.888	43,867,947	4.6743	-1.27%
2018-02-06	0	6.300	6.300	6.360	6.250	6.680	36,186,706	231,694,147	6.4027	4.509	4.509	4.552	4.473	4.781	50,561,744	4.5824	-8.43%
2018-02-05	0	6.880	6.880	6.890	6.450	6.910	18,598,000	125,440,225	6.7448	4.924	4.924	4.931	4.616	4.945	25,985,988	4.8272	1.03%
2018-02-02	0	6.810	6.810	6.820	6.570	6.940	9,996,000	68,108,060	6.8135	4.874	4.874	4.881	4.702	4.967	13,966,875	4.8764	2.10%
2018-02-01	0	6.670	6.690	6.700	6.640	6.950	9,311,612	63,097,802	6.7762	4.774	4.788	4.795	4.752	4.974	13,010,616	4.8497	-2.77%
2018-01-31	0	6.860	6.850	6.860	6.540	6.950	19,126,156	130,332,411	6.8144	4.910	4.902	4.910	4.681	4.974	26,723,952	4.8770	2.54%
2018-01-30	0	6.690	6.680	6.690	6.500	6.860	12,067,858	80,960,375	6.7088	4.788	4.781	4.788	4.652	4.910	16,861,771	4.8014	-0.15%
2018-01-29	0	6.700	6.690	6.700	6.400	6.700	15,276,663	100,442,044	6.5749	4.795	4.788	4.795	4.580	4.795	21,345,262	4.7056	3.55%
2018-01-26	0	6.470	6.470	6.480	6.380	6.730	17,192,903	112,204,255	6.5262	4.631	4.631	4.638	4.566	4.817	24,022,721	4.6708	0.62%
2018-01-25	0	6.430	6.430	6.440	6.180	6.660	20,516,359	132,042,465	6.4360	4.602	4.602	4.609	4.423	4.767	28,666,408	4.6062	1.42%
2018-01-24	0	6.340	6.350	6.360	6.070	6.380	16,477,707	103,292,649	6.2686	4.537	4.545	4.552	4.344	4.566	23,023,416	4.4864	1.60%
2018-01-23	0	6.240	6.230	6.250	6.200	6.440	20,337,289	128,837,317	6.3350	4.466	4.459	4.473	4.437	4.609	28,416,203	4.5339	0.00%
2018-01-22	0	6.240	6.240	6.250	5.850	6.380	40,652,000	249,157,560	6.1290	4.466	4.466	4.473	4.187	4.566	56,800,860	4.3865	7.40%
2018-01-19	0	5.810	5.820	5.830	5.580	5.820	12,425,000	71,370,200	5.7441	4.158	4.165	4.172	3.994	4.165	17,360,786	4.1110	1.93%
2018-01-18	0	5.700	5.700	5.710	5.490	5.850	7,709,000	43,617,645	5.6580	4.079	4.079	4.087	3.929	4.187	10,771,372	4.0494	-0.52%
2018-01-17	0	5.730	5.730	5.740	5.420	5.860	15,403,666	87,462,666	5.6780	4.101	4.101	4.108	3.879	4.194	21,522,717	4.0637	5.14%
2018-01-16	0	5.450	5.440	5.450	5.300	5.500	5,046,000	27,432,220	5.4364	3.901	3.893	3.901	3.793	3.936	7,050,505	3.8908	2.83%
2018-01-15	0	5.300	5.280	5.300	5.230	5.510	6,713,434	35,967,581	5.3576	3.793	3.779	3.793	3.743	3.943	9,380,321	3.8344	-2.75%
2018-01-12	0	5.450	5.440	5.460	5.440	5.520	4,659,467	25,554,386	5.4844	3.901	3.893	3.908	3.893	3.951	6,510,423	3.9251	-0.18%
2018-01-11	0	5.460	5.450	5.460	5.350	5.480	4,885,111	26,584,642	5.4420	3.908	3.901	3.908	3.829	3.922	6,825,704	3.8948	1.49%
2018-01-10	0	5.380	5.370	5.380	5.220	5.500	9,503,000	51,501,210	5.4195	3.850	3.843	3.850	3.736	3.936	13,278,032	3.8787	2.28%
2018-01-09	0	5.260	5.260	5.290	5.240	5.390	5,713,000	30,328,280	5.3086	3.765	3.765	3.786	3.750	3.858	7,982,469	3.7994	-1.50%
2018-01-08	0	5.340	5.330	5.340	5.180	5.410	9,755,455	51,488,518	5.2779	3.822	3.815	3.822	3.707	3.872	13,630,774	3.7774	-0.74%
2018-01-05	0	5.380	5.360	5.380	5.280	5.490	7,242,416	38,770,088	5.3532	3.850	3.836	3.850	3.779	3.929	10,119,440	3.8312	-0.37%
2018-01-04	0	5.400	5.390	5.400	5.280	5.510	8,393,000	45,319,430	5.3997	3.865	3.858	3.865	3.779	3.943	11,727,089	3.8645	0.00%
2018-01-03	0	5.400	5.390	5.400	5.300	5.650	12,386,000	67,287,090	5.4325	3.865	3.858	3.865	3.793	4.044	17,306,294	3.8880	-3.23%
2018-01-02	0	5.580	5.580	5.590	5.460	5.680	6,315,000	35,267,730	5.5848	3.994	3.994	4.001	3.908	4.065	8,823,611	3.9970	2.20%
2017-12-29	0	5.460	5.450	5.460	5.400	5.640	6,324,000	34,784,670	5.5004	3.908	3.901	3.908	3.865	4.037	8,836,186	3.9366	-2.50%
2017-12-28	0	5.600	5.590	5.600	5.450	5.650	9,265,500	51,555,400	5.5642	4.008	4.001	4.008	3.901	4.044	12,946,186	3.9823	2.94%
2017-12-27	0	5.440	5.420	5.440	5.270	5.490	8,486,000	45,906,460	5.4097	3.893	3.879	3.893	3.772	3.929	11,857,033	3.8717	3.42%
2017-12-22	0	5.260	5.250	5.260	5.030	5.330	10,948,000	57,288,160	5.2328	3.765	3.757	3.765	3.600	3.815	15,297,053	3.7450	4.57%
2017-12-21	0	5.030	5.030	5.040	4.990	5.120	6,361,387	32,186,788	5.0597	3.600	3.600	3.607	3.571	3.664	8,888,425	3.6212	-0.20%
2017-12-20	0	5.040	5.020	5.040	4.970	5.290	10,606,000	54,373,090	5.1266	3.607	3.593	3.607	3.557	3.786	14,819,195	3.6691	-0.98%
2017-12-19	0	5.090	5.080	5.090	4.750	5.100	10,502,000	52,098,535	4.9608	3.643	3.636	3.643	3.400	3.650	14,673,881	3.5504	8.53%
2017-12-18	0	4.690	4.680	4.690	4.580	4.720	3,282,500	15,299,830	4.6610	3.357	3.349	3.357	3.278	3.378	4,586,461	3.3359	1.30%
2017-12-15	0	4.630	4.550	4.630	4.520	4.650	5,506,189	25,230,433	4.5822	3.314	3.256	3.314	3.235	3.328	7,693,503	3.2794	-0.22%
2017-12-14	0	4.640	4.630	4.640	4.560	4.660	3,681,000	16,972,760	4.6109	3.321	3.314	3.321	3.264	3.335	5,143,264	3.3000	1.98%
2017-12-13	0	4.550	4.540	4.550	4.420	4.600	3,138,005	14,191,229	4.5224	3.256	3.249	3.256	3.163	3.292	4,384,566	3.2366	1.79%
2017-12-12	0	4.470	4.460	4.480	4.450	4.650	5,976,494	27,073,167	4.5299	3.199	3.192	3.206	3.185	3.328	8,350,635	3.2420	-3.66%
2017-12-11	0	4.640	4.640	4.660	4.580	4.710	5,727,584	26,577,488	4.6403	3.321	3.321	3.335	3.278	3.371	8,002,846	3.3210	-0.85%
2017-12-08	0	4.680	4.680	4.690	4.560	4.700	3,106,645	14,461,799	4.6551	3.349	3.349	3.357	3.264	3.364	4,340,748	3.3316	1.74%
2017-12-07	0	4.600	4.590	4.600	4.450	4.740	6,400,000	29,253,680	4.5709	3.292	3.285	3.292	3.185	3.392	8,942,377	3.2714	0.22%
2017-12-06	0	4.590	4.570	4.580	4.510	4.890	14,815,000	68,721,670	4.6387	3.285	3.271	3.278	3.228	3.500	20,700,205	3.3199	-5.17%
2017-12-05	0	4.840	4.830	4.850	4.830	5.040	4,253,719	21,016,694	4.9408	3.464	3.457	3.471	3.457	3.607	5,943,493	3.5361	-3.39%
2017-12-04	0	5.010	5.010	5.030	4.940	5.090	2,809,167	14,118,108	5.0257	3.586	3.586	3.600	3.536	3.643	3,925,098	3.5969	0.20%
2017-12-01	0	5.000	5.000	5.010	4.990	5.090	3,210,208	16,148,049	5.0302	3.578	3.578	3.586	3.571	3.643	4,485,452	3.6001	-0.40%
2017-11-30	0	5.020	5.020	5.040	4.900	5.120	5,591,000	28,134,590	5.0321	3.593	3.593	3.607	3.507	3.664	7,812,004	3.6015	0.00%
2017-11-29	0	5.020	5.010	5.020	4.850	5.090	5,179,000	25,839,840	4.9893	3.593	3.586	3.593	3.471	3.643	7,236,339	3.5708	3.51%
2017-11-28	0	4.850	4.840	4.850	4.720	4.860	6,855,000	32,792,840	4.7838	3.471	3.464	3.471	3.378	3.478	9,578,124	3.4237	2.54%
2017-11-27	0	4.730	4.730	4.740	4.700	4.950	6,038,189	29,025,174	4.8069	3.385	3.385	3.392	3.364	3.543	8,436,838	3.4403	-3.07%
2017-11-24	0	4.880	4.880	4.890	4.850	5.020	5,906,000	28,875,430	4.8892	3.493	3.493	3.500	3.471	3.593	8,252,137	3.4991	-1.01%
2017-11-23	0	4.930	4.920	4.940	4.890	5.110	7,205,926	36,044,035	5.0020	3.528	3.521	3.536	3.500	3.657	10,068,454	3.5799	-1.20%
2017-11-22	0	4.990	4.990	5.000	4.970	5.120	5,884,717	29,580,429	5.0267	3.571	3.571	3.578	3.557	3.664	8,222,400	3.5975	-1.38%
2017-11-21	0	5.060	5.060	5.070	5.010	5.250	7,001,000	35,818,430	5.1162	3.621	3.621	3.629	3.586	3.757	9,782,122	3.6616	-2.50%
2017-11-20	0	5.190	5.170	5.180	4.910	5.200	7,183,165	36,362,270	5.0622	3.714	3.700	3.707	3.514	3.722	10,036,651	3.6229	4.64%
2017-11-17	0	4.960	4.960	4.970	4.950	5.290	7,114,500	36,269,220	5.0979	3.550	3.550	3.557	3.543	3.786	9,940,709	3.6486	-2.94%
2017-11-16	0	5.110	5.100	5.120	4.960	5.200	4,546,419	23,204,576	5.1039	3.657	3.650	3.664	3.550	3.722	6,352,467	3.6528	1.19%
2017-11-15	0	5.050	5.040	5.050	4.830	5.090	12,743,000	63,144,665	4.9552	3.614	3.607	3.614	3.457	3.643	17,805,111	3.5464	-1.17%
2017-11-14	0	5.110	5.100	5.120	5.020	5.230	9,475,324	48,523,102	5.1210	3.657	3.650	3.664	3.593	3.743	13,239,362	3.6651	0.39%
2017-11-13	0	5.090	5.090	5.110	4.980	5.380	18,433,192	94,216,753	5.1113	3.643	3.643	3.657	3.564	3.850	25,755,711	3.6581	-5.39%
2017-11-10	0	5.380	5.380	5.410	5.300	5.460	4,920,692	26,571,672	5.4000	3.850	3.850	3.872	3.793	3.908	6,875,419	3.8647	0.19%
2017-11-09	0	5.370	5.370	5.380	5.270	5.440	7,767,192	41,600,371	5.3559	3.843	3.843	3.850	3.772	3.893	10,852,681	3.8332	0.19%
2017-11-08	0	5.360	5.350	5.360	5.230	5.570	11,343,400	61,031,674	5.3804	3.836	3.829	3.836	3.743	3.986	15,849,525	3.8507	-2.72%
2017-11-07	0	5.510	5.510	5.520	5.450	5.620	7,647,986	42,220,950	5.5205	3.943	3.943	3.951	3.901	4.022	10,686,121	3.9510	0.73%
2017-11-06	0	5.470	5.460	5.470	5.310	5.700	16,519,000	89,969,640	5.4464	3.915	3.908	3.915	3.800	4.079	23,081,113	3.8980	-3.36%
2017-11-03	0	5.660	5.660	5.670	5.600	5.800	4,538,359	25,969,555	5.7222	4.051	4.051	4.058	4.008	4.151	6,341,206	4.0954	0.18%
2017-11-02	0	5.650	5.640	5.660	5.550	5.680	3,308,000	18,637,320	5.6340	4.044	4.037	4.051	3.972	4.065	4,622,091	4.0322	0.36%
2017-11-01	0	5.630	5.630	5.640	5.610	5.750	3,611,000	20,465,790	5.6676	4.029	4.029	4.037	4.015	4.115	5,045,457	4.0563	-0.71%
2017-10-31	0	5.670	5.670	5.680	5.610	5.780	5,021,080	28,554,558	5.6869	4.058	4.058	4.065	4.015	4.137	7,015,686	4.0701	0.71%
2017-10-30	0	5.630	5.620	5.630	5.340	5.700	12,084,604	66,528,772	5.5053	4.029	4.022	4.029	3.822	4.079	16,885,169	3.9401	3.11%
2017-10-27	0	5.460	5.460	5.470	5.460	5.800	10,621,753	59,345,769	5.5872	3.908	3.908	3.915	3.908	4.151	14,841,206	3.9987	-3.19%
2017-10-26	0	5.640	5.640	5.670	5.570	5.780	6,506,000	36,786,580	5.6543	4.037	4.037	4.058	3.986	4.137	9,090,485	4.0467	-0.70%
2017-10-25	0	5.680	5.660	5.670	5.640	5.900	12,496,000	71,530,210	5.7242	4.065	4.051	4.058	4.037	4.223	17,459,991	4.0968	-2.24%
2017-10-24	0	5.810	5.810	5.820	5.650	5.910	8,701,000	50,255,760	5.7759	4.158	4.158	4.165	4.044	4.230	12,157,441	4.1337	0.52%
2017-10-23	0	5.780	5.770	5.790	5.740	6.010	17,056,400	100,266,160	5.8785	4.137	4.130	4.144	4.108	4.301	23,831,993	4.2072	-1.70%
2017-10-20	0	5.880	5.890	5.900	5.400	5.900	19,500,226	111,376,303	5.7115	4.208	4.215	4.223	3.865	4.223	27,246,620	4.0877	9.70%
2017-10-19	0	5.360	5.350	5.360	5.300	5.820	18,239,204	100,559,777	5.5134	3.836	3.829	3.836	3.793	4.165	25,484,662	3.9459	-7.11%
2017-10-18	0	5.770	5.760	5.770	5.500	5.870	19,605,462	112,474,191	5.7369	4.130	4.122	4.130	3.936	4.201	27,393,661	4.1058	5.10%
2017-10-17	0	5.490	5.490	5.500	5.450	5.570	13,032,000	71,637,890	5.4971	3.929	3.929	3.936	3.901	3.986	18,208,915	3.9342	-0.18%
2017-10-16	0	5.500	5.500	5.510	5.300	5.560	21,356,000	117,081,060	5.4823	3.936	3.936	3.943	3.793	3.979	29,839,594	3.9237	4.17%
2017-10-13	0	5.280	5.280	5.300	5.190	5.300	6,296,086	33,098,167	5.2569	3.779	3.779	3.793	3.714	3.793	8,797,183	3.7624	0.76%
2017-10-12	0	5.240	5.230	5.250	5.130	5.290	4,874,734	25,379,159	5.2063	3.750	3.743	3.757	3.672	3.786	6,811,204	3.7261	1.75%
2017-10-11	0	5.150	5.160	5.180	5.110	5.330	16,172,320	84,251,006	5.2096	3.686	3.693	3.707	3.657	3.815	22,596,716	3.7285	-2.65%
2017-10-10	0	5.290	5.280	5.290	5.090	5.300	24,141,195	126,507,579	5.2403	3.786	3.779	3.786	3.643	3.793	33,731,197	3.7505	3.93%
2017-10-09	0	5.090	5.090	5.100	4.970	5.110	17,525,000	88,494,785	5.0496	3.643	3.643	3.650	3.557	3.657	24,486,743	3.6140	3.46%
2017-10-06	0	4.920	4.920	4.930	4.810	4.980	10,031,000	49,241,700	4.9090	3.521	3.521	3.528	3.442	3.564	14,015,778	3.5133	0.61%
2017-10-04	0	4.890	4.880	4.890	4.880	5.060	7,337,000	36,156,030	4.9279	3.500	3.493	3.500	3.493	3.621	10,251,597	3.5269	-2.20%
2017-10-03	0	5.000	5.000	5.010	4.890	5.140	14,532,000	73,026,725	5.0252	3.578	3.578	3.586	3.500	3.679	20,304,784	3.5965	2.88%
2017-09-29	0	4.860	4.850	4.870	4.720	4.920	14,126,500	68,666,200	4.8608	3.478	3.471	3.485	3.378	3.521	19,738,201	3.4788	2.97%
2017-09-28	0	4.720	4.720	4.740	4.620	4.880	9,939,000	47,367,410	4.7658	3.378	3.378	3.392	3.307	3.493	13,887,232	3.4109	-0.63%
2017-09-27	0	4.750	4.750	4.760	4.490	4.770	11,197,823	52,002,325	4.6440	3.400	3.400	3.407	3.213	3.414	15,646,118	3.3237	6.03%
2017-09-26	0	4.480	4.470	4.480	4.310	4.570	12,010,841	53,568,204	4.4600	3.206	3.199	3.206	3.085	3.271	16,782,104	3.1920	0.67%
2017-09-25	0	4.450	4.450	4.460	4.420	4.830	20,583,990	93,886,064	4.5611	3.185	3.185	3.192	3.163	3.457	28,760,905	3.2644	-6.12%
2017-09-22	0	4.740	4.740	4.750	4.670	4.850	9,950,000	47,172,790	4.7410	3.392	3.392	3.400	3.342	3.471	13,902,601	3.3931	-1.04%
2017-09-21	0	4.790	4.790	4.800	4.710	4.980	30,033,592	145,948,399	4.8595	3.428	3.428	3.435	3.371	3.564	41,964,328	3.4779	2.57%
2017-09-20	0	4.670	4.670	4.680	4.490	4.680	22,429,623	102,766,851	4.5817	3.342	3.342	3.349	3.213	3.349	31,339,709	3.2791	3.55%
2017-09-19	0	4.510	4.500	4.520	4.370	4.650	37,737,000	171,202,180	4.5367	3.228	3.221	3.235	3.128	3.328	52,727,887	3.2469	2.73%
2017-09-18	0	4.390	4.380	4.390	4.100	4.400	23,160,868	100,627,418	4.3447	3.142	3.135	3.142	2.934	3.149	32,361,439	3.1095	6.04%
2017-09-15	0	4.140	4.140	4.150	4.070	4.220	6,271,000	25,940,950	4.1367	2.963	2.963	2.970	2.913	3.020	8,762,132	2.9606	-0.96%
2017-09-14	0	4.180	4.180	4.190	3.970	4.240	21,879,689	91,265,738	4.1713	2.992	2.992	2.999	2.841	3.035	30,571,316	2.9853	4.50%
2017-09-13	0	4.000	4.000	4.010	3.900	4.030	6,497,000	25,847,990	3.9785	2.863	2.863	2.870	2.791	2.884	9,077,910	2.8474	0.76%
2017-09-12	0	3.970	3.970	3.990	3.940	4.100	15,665,000	63,170,630	4.0326	2.841	2.841	2.856	2.820	2.934	21,887,865	2.8861	-1.49%
2017-09-11	0	4.030	4.020	4.040	3.900	4.130	7,636,000	30,826,340	4.0370	2.884	2.877	2.891	2.791	2.956	10,669,373	2.8892	3.07%
2017-09-08	0	3.910	3.900	3.920	3.840	3.960	10,113,058	39,288,266	3.8849	2.798	2.791	2.806	2.748	2.834	14,130,434	2.7804	-0.26%
2017-09-07	0	3.920	3.910	3.920	3.890	4.050	5,074,918	20,081,583	3.9570	2.806	2.798	2.806	2.784	2.899	7,090,911	2.8320	-2.00%
2017-09-06	0	4.000	3.990	4.000	3.890	4.010	5,603,003	22,144,941	3.9523	2.863	2.856	2.863	2.784	2.870	7,828,776	2.8287	1.01%
2017-09-05	0	3.960	3.960	3.990	3.960	4.110	5,340,000	21,471,650	4.0209	2.834	2.834	2.856	2.834	2.941	7,461,296	2.8777	-2.94%
2017-09-04	0	4.080	4.070	4.080	4.000	4.200	9,542,000	39,121,420	4.0999	2.920	2.913	2.920	2.863	3.006	13,332,525	2.9343	-0.24%
2017-09-01	0	4.090	4.090	4.100	3.950	4.150	9,615,000	39,191,540	4.0761	2.927	2.927	2.934	2.827	2.970	13,434,524	2.9172	3.54%
2017-08-31	0	3.950	3.950	3.960	3.880	4.020	10,495,000	41,378,700	3.9427	2.827	2.827	2.834	2.777	2.877	14,664,101	2.8218	0.00%
2017-08-30	0	3.950	3.950	3.960	3.950	4.070	7,670,600	30,628,230	3.9929	2.827	2.827	2.834	2.827	2.913	10,717,718	2.8577	0.00%
2017-08-29	0	3.950	3.930	3.950	3.870	4.180	27,246,000	108,218,620	3.9719	2.827	2.813	2.827	2.770	2.992	38,069,375	2.8427	-5.95%
2017-08-28	0	4.200	4.200	4.210	4.110	4.360	16,076,635	67,534,694	4.2008	3.006	3.006	3.013	2.941	3.120	22,463,020	3.0065	-2.33%
2017-08-25	0	4.300	4.280	4.290	4.010	4.300	42,305,756	177,527,249	4.1963	3.077	3.063	3.070	2.870	3.077	59,111,564	3.0033	7.50%
2017-08-24	0	4.000	4.000	4.010	3.780	4.010	32,250,888	126,615,150	3.9259	2.863	2.863	2.870	2.705	2.870	45,062,436	2.8098	6.10%
2017-08-22	0	3.770	3.760	3.780	3.750	3.820	5,481,000	20,753,630	3.7865	2.698	2.691	2.705	2.684	2.734	7,658,307	2.7099	0.00%
2017-08-21	0	3.770	3.760	3.770	3.710	3.840	8,117,000	30,701,030	3.7823	2.698	2.691	2.698	2.655	2.748	11,341,449	2.7070	1.62%
2017-08-18	0	3.710	3.710	3.720	3.660	3.800	6,568,127	24,500,054	3.7301	2.655	2.655	2.662	2.619	2.720	9,177,292	2.6696	-1.33%
2017-08-17	0	3.760	3.740	3.750	3.610	3.840	12,453,000	46,876,860	3.7643	2.691	2.677	2.684	2.584	2.748	17,399,909	2.6941	1.35%
2017-08-16	0	3.710	3.700	3.710	3.500	3.720	6,088,500	22,113,900	3.6321	2.655	2.648	2.655	2.505	2.662	8,507,135	2.5995	4.80%
2017-08-15	0	3.540	3.540	3.550	3.500	3.580	2,689,000	9,529,970	3.5441	2.534	2.534	2.541	2.505	2.562	3,757,196	2.5365	-0.56%
2017-08-14	0	3.560	3.540	3.560	3.470	3.560	4,793,000	16,847,415	3.5150	2.548	2.534	2.548	2.483	2.548	6,697,002	2.5157	2.89%
2017-08-11	0	3.460	3.460	3.470	3.410	3.630	12,625,000	44,090,660	3.4923	2.476	2.476	2.483	2.441	2.598	17,640,236	2.4994	-4.95%
2017-08-10	0	3.640	3.640	3.650	3.510	3.730	7,255,000	26,158,630	3.6056	2.605	2.605	2.612	2.512	2.670	10,137,022	2.5805	-1.36%
2017-08-09	0	3.690	3.690	3.700	3.660	3.730	4,227,000	15,584,060	3.6868	2.641	2.641	2.648	2.619	2.670	5,906,160	2.6386	-0.27%
2017-08-08	0	3.700	3.680	3.700	3.560	3.790	8,168,000	30,141,280	3.6902	2.648	2.634	2.648	2.548	2.712	11,412,708	2.6410	1.09%
2017-08-07	0	3.660	3.650	3.660	3.550	3.700	5,661,125	20,510,102	3.6230	2.619	2.612	2.619	2.541	2.648	7,909,986	2.5929	-0.81%
2017-08-04	0	3.690	3.670	3.690	3.630	3.720	6,119,563	22,510,476	3.6784	2.641	2.627	2.641	2.598	2.662	8,550,537	2.6326	0.27%
2017-08-03	0	3.680	3.670	3.680	3.670	3.780	7,284,721	26,944,125	3.6987	2.634	2.627	2.634	2.627	2.705	10,178,550	2.6471	-1.87%
2017-08-02	0	3.750	3.740	3.750	3.740	3.900	12,285,000	46,585,895	3.7921	2.684	2.677	2.684	2.677	2.791	17,165,172	2.7140	-2.09%
2017-08-01	0	3.830	3.830	3.840	3.610	3.950	36,777,743	140,818,842	3.8289	2.741	2.741	2.748	2.584	2.827	51,387,568	2.7403	5.22%
2017-07-31	0	3.640	3.640	3.650	3.570	3.660	5,941,858	21,422,790	3.6054	2.605	2.605	2.612	2.555	2.619	8,302,240	2.5804	0.55%
2017-07-28	0	3.620	3.620	3.630	3.450	3.650	6,910,000	24,717,400	3.5770	2.591	2.591	2.598	2.469	2.612	9,654,972	2.5601	4.32%
2017-07-27	0	3.620	3.620	3.630	3.580	3.650	5,683,579	20,505,732	3.6079	2.483	2.483	2.490	2.456	2.504	8,284,647	2.4751	-0.28%
2017-07-26	0	3.630	3.630	3.640	3.570	3.670	7,916,287	28,510,357	3.6015	2.490	2.490	2.497	2.449	2.518	11,539,145	2.4708	1.97%
2017-07-25	0	3.560	3.560	3.570	3.550	3.630	5,950,149	21,331,355	3.5850	2.442	2.442	2.449	2.435	2.490	8,673,211	2.4595	-2.47%
2017-07-24	0	3.650	3.650	3.660	3.580	3.700	6,733,000	24,518,460	3.6415	2.504	2.504	2.511	2.456	2.538	9,814,331	2.4982	-1.08%
2017-07-21	0	3.690	3.680	3.690	3.640	3.740	5,720,000	21,081,120	3.6855	2.531	2.525	2.531	2.497	2.566	8,337,736	2.5284	0.27%
2017-07-20	0	3.680	3.680	3.690	3.600	3.870	23,312,000	88,136,570	3.7807	2.525	2.525	2.531	2.470	2.655	33,980,645	2.5937	-2.13%
2017-07-19	0	3.760	3.760	3.770	3.460	3.780	23,390,000	85,223,155	3.6436	2.580	2.580	2.586	2.374	2.593	34,094,342	2.4996	7.12%
2017-07-18	0	3.510	3.500	3.520	3.430	3.550	3,354,736	11,683,486	3.4827	2.408	2.401	2.415	2.353	2.435	4,890,018	2.3893	0.29%
2017-07-17	0	3.500	3.490	3.500	3.470	3.600	3,449,000	12,172,420	3.5293	2.401	2.394	2.401	2.381	2.470	5,027,421	2.4212	-0.28%
2017-07-14	0	3.510	3.510	3.520	3.350	3.520	7,064,470	24,379,764	3.4510	2.408	2.408	2.415	2.298	2.415	10,297,497	2.3675	4.78%
2017-07-13	0	3.350	3.350	3.370	3.350	3.460	11,255,000	38,122,690	3.3872	2.298	2.298	2.312	2.298	2.374	16,405,807	2.3237	-2.90%
2017-07-12	0	3.450	3.430	3.450	3.230	3.570	14,279,000	48,580,420	3.4022	2.367	2.353	2.367	2.216	2.449	20,813,728	2.3341	-2.54%
2017-07-11	0	3.540	3.530	3.540	3.500	3.630	4,283,568	15,241,242	3.5581	2.429	2.422	2.429	2.401	2.490	6,243,926	2.4410	-1.67%
2017-07-10	0	3.600	3.580	3.600	3.570	3.700	2,504,564	9,049,407	3.6132	2.470	2.456	2.470	2.449	2.538	3,650,768	2.4788	-0.83%
2017-07-07	0	3.630	3.640	3.650	3.600	3.650	2,482,000	8,988,780	3.6216	2.490	2.497	2.504	2.470	2.504	3,617,878	2.4845	-0.55%
2017-07-06	0	3.650	3.640	3.650	3.630	3.710	2,356,100	8,625,505	3.6609	2.504	2.497	2.504	2.490	2.545	3,434,360	2.5115	-0.27%
2017-07-05	0	3.660	3.640	3.650	3.600	3.730	2,298,000	8,412,600	3.6608	2.511	2.497	2.504	2.470	2.559	3,349,671	2.5115	0.55%
2017-07-04	0	3.640	3.630	3.640	3.580	3.800	4,795,000	17,539,740	3.6579	2.497	2.490	2.497	2.456	2.607	6,989,413	2.5095	-3.19%
2017-07-03	0	3.760	3.760	3.780	3.660	3.800	6,420,000	23,864,140	3.7172	2.580	2.580	2.593	2.511	2.607	9,358,088	2.5501	0.00%
2017-06-30	0	3.760	3.750	3.770	3.640	3.830	8,498,500	31,952,970	3.7598	2.580	2.573	2.586	2.497	2.628	12,387,805	2.5794	1.62%
2017-06-29	0	3.700	3.680	3.700	3.490	3.700	15,945,562	57,771,095	3.6230	2.538	2.525	2.538	2.394	2.538	23,242,986	2.4855	6.32%
2017-06-28	0	3.480	3.480	3.500	3.420	3.500	3,317,000	11,467,640	3.4572	2.387	2.387	2.401	2.346	2.401	4,835,012	2.3718	0.87%
2017-06-27	0	3.450	3.450	3.460	3.420	3.520	3,363,000	11,622,580	3.4560	2.367	2.367	2.374	2.346	2.415	4,902,064	2.3710	-0.86%
2017-06-26	0	3.480	3.480	3.500	3.470	3.540	5,336,149	18,698,284	3.5041	2.387	2.387	2.401	2.381	2.429	7,778,217	2.4039	0.29%
2017-06-23	0	3.470	3.470	3.480	3.430	3.560	6,108,846	21,340,503	3.4934	2.381	2.381	2.387	2.353	2.442	8,904,535	2.3966	-1.42%
2017-06-22	0	3.520	3.520	3.530	3.470	3.620	17,302,949	60,841,871	3.5163	2.415	2.415	2.422	2.381	2.483	25,221,576	2.4123	2.92%
2017-06-21	0	3.420	3.420	3.430	3.380	3.560	11,599,572	40,228,968	3.4681	2.346	2.346	2.353	2.319	2.442	16,908,071	2.3793	0.29%
2017-06-20	0	3.410	3.410	3.420	3.360	3.720	29,091,500	102,486,835	3.5229	2.339	2.339	2.346	2.305	2.552	42,405,111	2.4169	-7.59%
2017-06-19	0	3.690	3.690	3.700	3.620	3.800	12,064,338	44,757,007	3.7099	2.531	2.531	2.538	2.483	2.607	17,585,535	2.5451	-1.60%
2017-06-16	0	3.750	3.740	3.770	3.680	3.840	10,721,000	40,385,580	3.7670	2.573	2.566	2.586	2.525	2.634	15,627,424	2.5843	1.63%
2017-06-15	0	3.690	3.690	3.700	3.640	3.810	13,501,000	50,024,550	3.7052	2.531	2.531	2.538	2.497	2.614	19,679,680	2.5419	-3.66%
2017-06-14	0	3.830	3.830	3.840	3.810	4.010	9,704,000	37,674,440	3.8824	2.628	2.628	2.634	2.614	2.751	14,144,998	2.6634	-3.77%
2017-06-13	0	3.980	3.970	3.980	3.880	4.140	41,252,966	165,040,641	4.0007	2.730	2.724	2.730	2.662	2.840	60,132,224	2.7446	5.01%
2017-06-12	0	3.790	3.780	3.790	3.580	3.800	23,577,300	86,743,980	3.6791	2.600	2.593	2.600	2.456	2.607	34,367,359	2.5240	4.99%
2017-06-09	0	3.610	3.600	3.610	3.530	3.840	44,230,480	162,331,684	3.6701	2.477	2.470	2.477	2.422	2.634	64,472,386	2.5178	0.00%
2017-06-08	0	3.610	3.590	3.600	2.860	3.700	106,491,532	350,242,383	3.2889	2.477	2.463	2.470	1.962	2.538	155,226,964	2.2563	25.35%
2017-06-07	0	2.880	2.870	2.880	2.830	2.920	10,366,000	29,808,925	2.8756	1.976	1.969	1.976	1.941	2.003	15,109,959	1.9728	-0.69%
2017-06-06	0	2.900	2.890	2.900	2.840	2.950	9,291,000	26,884,690	2.8936	1.990	1.983	1.990	1.948	2.024	13,542,990	1.9851	2.47%
2017-06-05	0	2.830	2.830	2.850	2.810	2.960	13,683,857	39,263,112	2.8693	1.941	1.941	1.955	1.928	2.031	19,946,220	1.9684	-4.39%
2017-06-02	0	2.960	2.940	2.950	2.680	2.980	69,400,339	197,139,527	2.8406	2.031	2.017	2.024	1.839	2.044	101,161,132	1.9488	7.25%
2017-06-01	0	2.760	2.760	2.770	2.380	3.070	170,675,327	468,008,006	2.7421	1.893	1.893	1.900	1.633	2.106	248,784,221	1.8812	101.46%
2017-05-31	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2016-03-31	0	1.370	1.370	1.380	1.340	1.420	2,633,000	3,623,175	1.3761	0.940	0.940	0.947	0.919	0.974	3,837,982	0.9440	2.24%
2016-03-30	0	1.340	1.340	1.350	1.330	1.360	1,927,000	2,577,085	1.3374	0.919	0.919	0.926	0.912	0.933	2,808,884	0.9175	-0.74%
2016-03-29	0	1.350	1.340	1.350	1.330	1.370	2,649,000	3,545,950	1.3386	0.926	0.919	0.926	0.912	0.940	3,861,304	0.9183	1.50%
2016-03-24	0	1.330	1.340	1.350	1.330	1.350	1,417,000	1,900,450	1.3412	0.912	0.919	0.926	0.912	0.926	2,065,484	0.9201	-2.21%
2016-03-23	0	1.360	1.350	1.360	1.350	1.380	991,000	1,344,635	1.3568	0.933	0.926	0.933	0.926	0.947	1,444,527	0.9308	0.00%
2016-03-22	0	1.360	1.340	1.360	1.340	1.390	1,506,000	2,059,710	1.3677	0.933	0.919	0.933	0.919	0.954	2,195,215	0.9383	-2.16%
2016-03-21	0	1.390	1.380	1.390	1.370	1.400	1,789,000	2,480,065	1.3863	0.954	0.947	0.954	0.940	0.960	2,607,729	0.9510	0.72%
2016-03-18	0	1.380	1.390	1.400	1.320	1.420	10,904,368	14,812,704	1.3584	0.947	0.954	0.960	0.906	0.974	15,894,709	0.9319	0.00%
2016-03-17	0	1.380	1.380	1.390	1.360	1.410	2,588,000	3,589,175	1.3869	0.947	0.947	0.954	0.933	0.967	3,772,388	0.9514	3.76%
2016-03-16	0	1.330	1.320	1.330	1.310	1.400	2,902,000	3,939,650	1.3576	0.912	0.906	0.912	0.899	0.960	4,230,089	0.9313	-5.67%
2016-03-15	0	1.410	1.400	1.410	1.400	1.470	3,016,000	4,301,710	1.4263	0.967	0.960	0.967	0.960	1.008	4,396,261	0.9785	-3.42%
2016-03-14	0	1.460	1.440	1.460	1.420	1.460	3,497,600	5,058,510	1.4463	1.002	0.988	1.002	0.974	1.002	5,098,263	0.9922	2.82%
2016-03-11	0	1.420	1.400	1.420	1.380	1.440	1,544,000	2,175,330	1.4089	0.974	0.960	0.974	0.947	0.988	2,250,606	0.9666	1.43%
2016-03-10	0	1.400	1.380	1.400	1.370	1.460	2,734,000	3,903,540	1.4278	0.960	0.947	0.960	0.940	1.002	3,985,204	0.9795	-2.78%
2016-03-09	0	1.440	1.420	1.440	1.330	1.440	5,339,000	7,520,450	1.4086	0.988	0.974	0.988	0.912	0.988	7,782,372	0.9663	5.88%
2016-03-08	0	1.360	1.360	1.370	1.290	1.370	4,713,000	6,324,100	1.3418	0.933	0.933	0.940	0.885	0.940	6,869,886	0.9206	3.82%
2016-03-07	0	1.310	1.300	1.320	1.300	1.340	5,131,000	6,726,230	1.3109	0.899	0.892	0.906	0.892	0.919	7,479,182	0.8993	1.55%
2016-03-04	0	1.290	1.290	1.300	1.280	1.330	4,601,000	5,952,325	1.2937	0.885	0.885	0.892	0.878	0.912	6,706,630	0.8875	-0.77%
2016-03-03	0	1.300	1.280	1.300	1.270	1.320	4,618,000	5,990,935	1.2973	0.892	0.878	0.892	0.871	0.906	6,731,410	0.8900	1.56%
2016-03-02	0	1.280	1.270	1.290	1.260	1.400	16,508,000	22,050,330	1.3357	0.878	0.871	0.885	0.864	0.960	24,062,821	0.9164	0.00%
2016-03-01	0	1.280	1.280	1.290	1.180	1.290	7,767,000	9,579,655	1.2334	0.878	0.878	0.885	0.810	0.885	11,321,537	0.8461	5.79%
2016-02-29	0	1.210	1.190	1.220	1.140	1.220	9,841,000	11,695,060	1.1884	0.830	0.816	0.837	0.782	0.837	14,344,695	0.8153	6.14%
2016-02-26	0	1.140	1.130	1.160	1.090	1.240	21,242,000	24,677,520	1.1617	0.782	0.775	0.796	0.748	0.851	30,963,318	0.7970	3.64%
2016-02-25	0	1.100	1.110	1.120	1.060	1.260	42,985,000	48,943,840	1.1386	0.755	0.762	0.768	0.727	0.864	62,656,917	0.7811	-25.68%
2016-02-24	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2016-01-29	0	1.480	1.460	1.480	1.430	1.510	4,780,000	7,002,730	1.4650	1.015	1.002	1.015	0.981	1.036	6,967,548	1.0050	2.78%
2016-01-28	0	1.440	1.440	1.450	1.420	1.490	2,756,000	4,002,640	1.4523	0.988	0.988	0.995	0.974	1.022	4,017,273	0.9964	-3.36%
2016-01-27	0	1.490	1.470	1.490	1.460	1.550	2,973,000	4,402,195	1.4807	1.022	1.008	1.022	1.002	1.063	4,333,582	1.0158	0.68%
2016-01-26	0	1.480	1.460	1.490	1.450	1.570	4,119,000	6,151,035	1.4933	1.015	1.002	1.022	0.995	1.077	6,004,044	1.0245	-5.73%
2016-01-25	0	1.570	1.560	1.580	1.560	1.600	2,443,000	3,856,405	1.5786	1.077	1.070	1.084	1.070	1.098	3,561,029	1.0829	0.64%
2016-01-22	0	1.560	1.560	1.570	1.560	1.630	3,209,000	5,075,415	1.5816	1.070	1.070	1.077	1.070	1.118	4,677,586	1.0851	-0.64%
2016-01-21	0	1.570	1.560	1.570	1.550	1.620	2,624,000	4,151,055	1.5820	1.077	1.070	1.077	1.063	1.111	3,824,863	1.0853	-1.87%
2016-01-20	0	1.600	1.590	1.610	1.580	1.680	3,276,000	5,263,350	1.6066	1.098	1.091	1.105	1.084	1.153	4,775,249	1.1022	-4.76%
2016-01-19	0	1.680	1.680	1.710	1.660	1.710	3,683,000	6,148,602	1.6695	1.153	1.153	1.173	1.139	1.173	5,368,511	1.1453	0.60%
2016-01-18	0	1.670	1.650	1.670	1.630	1.670	1,486,000	2,458,220	1.6543	1.146	1.132	1.146	1.118	1.146	2,166,062	1.1349	0.00%
2016-01-15	0	1.670	1.660	1.670	1.660	1.740	2,320,000	3,888,870	1.6762	1.146	1.139	1.146	1.139	1.194	3,381,739	1.1500	-0.60%
2016-01-14	0	1.680	1.670	1.690	1.660	1.690	2,212,000	3,720,270	1.6819	1.153	1.146	1.159	1.139	1.159	3,224,313	1.1538	-1.18%
2016-01-13	0	1.700	1.690	1.700	1.660	1.730	2,451,000	4,189,680	1.7094	1.166	1.159	1.166	1.139	1.187	3,572,691	1.1727	1.19%
2016-01-12	0	1.680	1.660	1.690	1.640	1.740	3,599,000	6,098,155	1.6944	1.153	1.139	1.159	1.125	1.194	5,246,068	1.1624	-1.75%
2016-01-11	0	1.710	1.710	1.720	1.690	1.820	4,885,300	8,510,501	1.7421	1.173	1.173	1.180	1.159	1.249	7,121,038	1.1951	-6.56%
2016-01-08	0	1.830	1.820	1.830	1.820	1.850	1,912,000	3,509,245	1.8354	1.255	1.249	1.255	1.249	1.269	2,787,019	1.2591	-1.61%
2016-01-07	0	1.860	1.860	1.870	1.860	1.940	2,649,000	5,019,635	1.8949	1.276	1.276	1.283	1.276	1.331	3,861,304	1.3000	-4.62%
2016-01-06	0	1.950	1.940	1.950	1.910	1.960	2,447,000	4,728,790	1.9325	1.338	1.331	1.338	1.310	1.345	3,566,860	1.3258	2.09%
2016-01-05	0	1.910	1.910	1.920	1.900	1.960	1,932,006	3,731,516	1.9314	1.310	1.310	1.317	1.303	1.345	2,816,181	1.3250	-1.04%
2016-01-04	0	1.930	1.930	1.940	1.930	1.980	2,343,000	4,551,960	1.9428	1.324	1.324	1.331	1.324	1.358	3,415,265	1.3328	-2.03%
2015-12-31	0	1.970	1.970	1.980	1.960	2.000	1,065,000	2,106,280	1.9777	1.351	1.351	1.358	1.345	1.372	1,552,393	1.3568	-0.51%
2015-12-30	0	1.980	1.970	1.990	1.960	2.010	848,000	1,678,700	1.9796	1.358	1.351	1.365	1.345	1.379	1,236,084	1.3581	-1.00%
2015-12-29	0	2.000	1.990	2.010	1.970	2.010	676,200	1,351,595	1.9988	1.372	1.365	1.379	1.351	1.379	985,660	1.3713	0.50%
2015-12-28	0	1.990	1.980	2.000	1.900	2.020	1,537,000	3,026,940	1.9694	1.365	1.358	1.372	1.303	1.386	2,240,402	1.3511	-1.00%
2015-12-24	0	2.010	2.010	2.020	1.990	2.050	468,000	942,480	2.0138	1.379	1.379	1.386	1.365	1.406	682,178	1.3816	1.01%
2015-12-23	0	1.990	1.990	2.000	1.960	2.010	593,000	1,183,915	1.9965	1.365	1.365	1.372	1.345	1.379	864,384	1.3697	0.51%
2015-12-22	0	1.980	1.970	1.990	1.940	1.990	1,600,000	3,154,420	1.9715	1.358	1.351	1.365	1.331	1.365	2,332,234	1.3525	0.51%
2015-12-21	0	1.970	1.970	1.980	1.940	2.010	1,750,000	3,440,060	1.9657	1.351	1.351	1.358	1.331	1.379	2,550,881	1.3486	-1.01%
2015-12-18	0	1.990	1.970	2.020	1.970	2.020	1,439,170	2,860,223	1.9874	1.365	1.351	1.386	1.351	1.386	2,097,801	1.3634	-1.00%
2015-12-17	0	2.010	1.990	2.020	1.990	2.030	987,000	1,981,590	2.0077	1.379	1.365	1.386	1.365	1.393	1,438,697	1.3774	1.01%
2015-12-16	0	1.990	1.980	2.000	1.980	2.010	878,000	1,746,850	1.9896	1.365	1.358	1.372	1.358	1.379	1,279,813	1.3649	0.00%
2015-12-15	0	1.990	1.990	2.000	1.940	2.000	1,100,000	2,178,970	1.9809	1.365	1.365	1.372	1.331	1.372	1,603,411	1.3590	2.05%
2015-12-14	0	1.950	1.950	1.960	1.880	1.960	669,000	1,283,920	1.9192	1.338	1.338	1.345	1.290	1.345	975,165	1.3166	0.52%
2015-12-11	0	1.940	1.940	1.950	1.900	1.990	1,268,520	2,471,083	1.9480	1.331	1.331	1.338	1.303	1.365	1,849,053	1.3364	0.00%
2015-12-10	0	1.940	1.950	1.970	1.940	2.020	2,111,000	4,146,350	1.9642	1.331	1.338	1.351	1.331	1.386	3,077,091	1.3475	-3.48%
2015-12-09	0	2.010	2.010	2.030	1.990	2.030	585,000	1,179,120	2.0156	1.379	1.379	1.393	1.365	1.393	852,723	1.3828	0.50%
2015-12-08	0	2.000	2.000	2.020	1.990	2.040	1,658,000	3,334,830	2.0114	1.372	1.372	1.386	1.365	1.400	2,416,777	1.3799	-2.44%
2015-12-07	0	2.050	2.040	2.050	2.040	2.100	586,000	1,205,745	2.0576	1.406	1.400	1.406	1.400	1.441	854,181	1.4116	-0.49%
2015-12-04	0	2.060	2.060	2.070	2.000	2.110	1,393,000	2,889,035	2.0740	1.413	1.413	1.420	1.372	1.448	2,030,501	1.4228	0.49%
2015-12-03	0	2.050	2.050	2.060	2.050	2.110	493,000	1,021,400	2.0718	1.406	1.406	1.413	1.406	1.448	718,620	1.4213	-3.30%
2015-12-02	0	2.120	2.100	2.130	2.020	2.160	1,377,000	2,889,465	2.0984	1.454	1.441	1.461	1.386	1.482	2,007,179	1.4396	2.91%
2015-12-01	0	2.060	2.040	2.070	2.030	2.070	961,000	1,970,860	2.0508	1.413	1.400	1.420	1.393	1.420	1,400,798	1.4070	0.49%
2015-11-30	0	2.050	2.050	2.070	2.030	2.070	1,250,000	2,556,425	2.0451	1.406	1.406	1.420	1.393	1.420	1,822,058	1.4030	0.00%
2015-11-27	0	2.050	2.040	2.070	2.030	2.100	1,459,000	2,994,025	2.0521	1.406	1.400	1.420	1.393	1.441	2,126,706	1.4078	-1.44%
2015-11-26	0	2.080	2.070	2.080	2.070	2.120	899,000	1,879,145	2.0903	1.427	1.420	1.427	1.420	1.454	1,310,424	1.4340	0.00%
2015-11-25	0	2.080	2.070	2.090	2.070	2.200	5,781,000	12,163,515	2.1041	1.427	1.420	1.434	1.420	1.509	8,426,652	1.4435	-5.45%
2015-11-24	0	2.200	2.170	2.200	2.150	2.200	352,000	766,300	2.1770	1.509	1.489	1.509	1.475	1.509	513,091	1.4935	0.92%
2015-11-23	0	2.180	2.180	2.200	2.120	2.280	2,620,000	5,704,300	2.1772	1.496	1.496	1.509	1.454	1.564	3,819,033	1.4937	-1.36%
2015-11-20	0	2.210	2.190	2.210	2.180	2.240	1,191,000	2,620,270	2.2001	1.516	1.502	1.516	1.496	1.537	1,736,056	1.5093	-1.34%
2015-11-19	0	2.240	2.220	2.230	2.160	2.240	2,051,000	4,532,800	2.2100	1.537	1.523	1.530	1.482	1.537	2,989,632	1.5162	3.23%
2015-11-18	0	2.170	2.140	2.160	2.120	2.170	1,776,000	3,805,130	2.1425	1.489	1.468	1.482	1.454	1.489	2,588,779	1.4699	2.36%
2015-11-17	0	2.120	2.120	2.130	2.100	2.170	2,380,000	5,051,090	2.1223	1.454	1.454	1.461	1.441	1.489	3,469,198	1.4560	0.00%
2015-11-16	0	2.120	2.120	2.130	2.100	2.140	1,120,000	2,375,760	2.1212	1.454	1.454	1.461	1.441	1.468	1,632,564	1.4552	-2.30%
2015-11-13	0	2.170	2.160	2.170	2.110	2.180	1,512,000	3,240,230	2.1430	1.489	1.482	1.489	1.448	1.496	2,203,961	1.4702	-0.91%
2015-11-12	0	2.190	2.190	2.200	2.130	2.200	694,000	1,504,710	2.1682	1.502	1.502	1.509	1.461	1.509	1,011,606	1.4874	1.39%
2015-11-11	0	2.160	2.160	2.170	2.130	2.200	1,052,000	2,277,010	2.1645	1.482	1.482	1.489	1.461	1.509	1,533,444	1.4849	-1.82%
2015-11-10	0	2.200	2.180	2.210	2.160	2.210	976,000	2,124,565	2.1768	1.509	1.496	1.516	1.482	1.516	1,422,663	1.4934	-0.90%
2015-11-09	0	2.220	2.200	2.220	2.180	2.240	1,032,000	2,278,140	2.2075	1.523	1.509	1.523	1.496	1.537	1,504,291	1.5144	0.00%
2015-11-06	0	2.220	2.220	2.230	2.190	2.250	1,371,000	3,030,970	2.2108	1.523	1.523	1.530	1.502	1.544	1,998,433	1.5167	-2.20%
2015-11-05	0	2.270	2.250	2.280	2.160	2.280	2,706,000	6,007,790	2.2202	1.557	1.544	1.564	1.482	1.564	3,944,390	1.5231	2.25%
2015-11-04	0	2.220	2.200	2.220	2.190	2.260	2,179,000	4,834,055	2.2185	1.523	1.509	1.523	1.502	1.550	3,176,211	1.5220	0.45%
2015-11-03	0	2.210	2.200	2.210	2.120	2.210	1,454,000	3,154,400	2.1695	1.516	1.509	1.516	1.454	1.516	2,119,417	1.4883	2.31%
2015-11-02	0	2.160	2.150	2.170	2.090	2.180	1,533,000	3,299,285	2.1522	1.482	1.475	1.489	1.434	1.496	2,234,571	1.4765	1.41%
2015-10-30	0	2.130	2.120	2.130	2.120	2.210	4,360,700	9,369,230	2.1486	1.461	1.454	1.461	1.454	1.516	6,356,357	1.4740	-4.05%
2015-10-29	0	2.220	2.200	2.220	2.200	2.270	1,620,000	3,587,630	2.2146	1.523	1.509	1.523	1.509	1.557	2,361,387	1.5193	-1.33%
2015-10-28	0	2.250	2.230	2.250	2.200	2.280	1,847,000	4,134,070	2.2383	1.544	1.530	1.544	1.509	1.564	2,692,272	1.5355	-0.88%
2015-10-27	0	2.270	2.260	2.280	2.220	2.340	2,500,000	5,662,280	2.2649	1.557	1.550	1.564	1.523	1.605	3,644,115	1.5538	-2.16%
2015-10-26	0	2.320	2.310	2.330	2.310	2.360	1,627,000	3,802,322	2.3370	1.592	1.585	1.598	1.585	1.619	2,371,590	1.6033	-0.43%
2015-10-23	0	2.330	2.310	2.340	2.290	2.350	2,616,000	6,086,980	2.3268	1.598	1.585	1.605	1.571	1.612	3,813,202	1.5963	2.19%
2015-10-22	0	2.280	2.280	2.290	2.220	2.330	1,591,800	3,654,596	2.2959	1.564	1.564	1.571	1.523	1.598	2,320,281	1.5751	-0.44%
2015-10-20	0	2.290	2.290	2.310	2.270	2.340	1,612,400	3,702,799	2.2965	1.571	1.571	1.585	1.557	1.605	2,350,309	1.5755	-0.87%
2015-10-19	0	2.310	2.310	2.330	2.280	2.370	2,967,000	6,892,560	2.3231	1.585	1.585	1.598	1.564	1.626	4,324,836	1.5937	-2.53%
2015-10-16	0	2.370	2.390	2.400	2.250	2.400	10,341,000	24,019,410	2.3227	1.626	1.640	1.646	1.544	1.646	15,073,518	1.5935	4.87%
2015-10-15	0	2.260	2.250	2.260	2.190	2.260	3,055,000	6,838,980	2.2386	1.550	1.544	1.550	1.502	1.550	4,453,109	1.5358	2.26%
2015-10-14	0	2.210	2.200	2.210	2.140	2.260	2,409,000	5,291,135	2.1964	1.516	1.509	1.516	1.468	1.550	3,511,469	1.5068	-0.90%
2015-10-13	0	2.230	2.230	2.240	2.210	2.280	2,025,000	4,526,860	2.2355	1.530	1.530	1.537	1.516	1.564	2,951,733	1.5336	-0.45%
2015-10-12	0	2.240	2.240	2.260	2.220	2.280	3,352,922	7,548,733	2.2514	1.537	1.537	1.550	1.523	1.564	4,887,374	1.5445	1.36%
2015-10-09	0	2.210	2.200	2.220	2.200	2.240	2,480,000	5,510,020	2.2218	1.516	1.509	1.523	1.509	1.537	3,614,962	1.5242	0.91%
2015-10-08	0	2.190	2.170	2.190	2.140	2.190	2,212,000	4,797,470	2.1688	1.502	1.489	1.502	1.468	1.502	3,224,313	1.4879	0.92%
2015-10-07	0	2.170	2.160	2.170	2.040	2.180	3,484,000	7,430,915	2.1329	1.489	1.482	1.489	1.400	1.496	5,078,439	1.4632	5.85%
2015-10-06	0	2.050	2.050	2.070	2.040	2.130	1,602,000	3,313,220	2.0682	1.406	1.406	1.420	1.400	1.461	2,335,149	1.4188	-2.38%
2015-10-05	0	2.100	2.070	2.100	2.050	2.140	1,285,000	2,679,080	2.0849	1.441	1.420	1.441	1.406	1.468	1,873,075	1.4303	1.45%
2015-10-02	0	2.070	2.060	2.100	2.020	2.100	2,034,000	4,202,900	2.0663	1.420	1.413	1.441	1.386	1.441	2,964,852	1.4176	2.99%
2015-09-30	0	2.010	2.010	2.020	1.960	2.050	1,834,000	3,665,790	1.9988	1.379	1.379	1.386	1.345	1.406	2,673,323	1.3712	1.01%
2015-09-29	0	1.990	1.980	1.990	1.960	2.040	1,887,000	3,782,310	2.0044	1.365	1.358	1.365	1.345	1.400	2,750,578	1.3751	-4.78%
2015-09-25	0	2.090	2.090	2.110	2.070	2.130	775,000	1,624,410	2.0960	1.434	1.434	1.448	1.420	1.461	1,129,676	1.4379	-0.48%
2015-09-24	0	2.100	2.100	2.110	2.090	2.110	1,378,000	2,889,670	2.0970	1.441	1.441	1.448	1.434	1.448	2,008,636	1.4386	-0.47%
2015-09-23	0	2.110	2.100	2.110	2.020	2.140	2,092,000	4,368,910	2.0884	1.448	1.441	1.448	1.386	1.468	3,049,396	1.4327	-1.40%
2015-09-22	0	2.140	2.120	2.140	2.020	2.180	3,404,000	7,255,130	2.1314	1.468	1.454	1.468	1.386	1.496	4,961,827	1.4622	4.90%
2015-09-21	0	2.040	2.030	2.040	2.010	2.090	1,151,000	2,357,180	2.0479	1.400	1.393	1.400	1.379	1.434	1,677,751	1.4050	-2.86%
2015-09-18	0	2.100	2.100	2.110	2.030	2.110	1,571,000	3,271,650	2.0825	1.441	1.441	1.448	1.393	1.448	2,289,962	1.4287	1.45%
2015-09-17	0	2.070	2.060	2.070	2.040	2.130	1,131,000	2,345,290	2.0736	1.420	1.413	1.420	1.400	1.461	1,648,598	1.4226	-0.96%
2015-09-16	0	2.090	2.070	2.090	2.020	2.120	4,884,000	10,150,425	2.0783	1.434	1.420	1.434	1.386	1.454	7,119,143	1.4258	3.47%
2015-09-15	0	2.020	2.010	2.030	2.000	2.040	1,423,000	2,872,450	2.0186	1.386	1.379	1.393	1.372	1.400	2,074,230	1.3848	1.00%
2015-09-14	0	2.000	2.000	2.020	1.990	2.080	2,350,000	4,752,980	2.0225	1.372	1.372	1.386	1.365	1.427	3,425,468	1.3875	-0.50%
2015-09-11	0	2.010	2.000	2.010	1.990	2.070	3,014,000	6,131,540	2.0344	1.379	1.372	1.379	1.365	1.420	4,393,345	1.3956	-0.50%
2015-09-10	0	2.020	2.010	2.020	1.970	2.070	4,539,000	9,258,960	2.0399	1.386	1.379	1.386	1.351	1.420	6,616,256	1.3994	0.00%
2015-09-09	0	2.020	2.010	2.020	1.890	2.030	5,848,000	11,707,630	2.0020	1.386	1.379	1.386	1.297	1.393	8,524,314	1.3734	6.88%
2015-09-08	0	1.890	1.880	1.900	1.810	1.910	1,954,000	3,681,510	1.8841	1.297	1.290	1.303	1.242	1.310	2,848,240	1.2926	3.28%
2015-09-07	0	1.830	1.830	1.850	1.770	1.870	1,356,000	2,506,840	1.8487	1.255	1.255	1.269	1.214	1.283	1,976,568	1.2683	0.55%
2015-09-04	0	1.820	1.810	1.820	1.800	1.880	3,320,000	6,071,150	1.8287	1.249	1.242	1.249	1.235	1.290	4,839,385	1.2545	-2.15%
2015-09-02	0	1.860	1.830	1.850	1.800	1.890	2,338,000	4,310,130	1.8435	1.276	1.255	1.269	1.235	1.297	3,407,977	1.2647	-0.53%
2015-09-01	0	1.870	1.850	1.870	1.830	1.880	3,773,000	6,980,850	1.8502	1.283	1.269	1.283	1.255	1.290	5,499,699	1.2693	0.54%
2015-08-31	0	1.860	1.860	1.900	1.840	1.940	2,647,000	4,932,860	1.8636	1.276	1.276	1.303	1.262	1.331	3,858,389	1.2785	-3.12%
2015-08-28	0	1.920	1.920	1.930	1.880	1.960	5,408,000	10,424,980	1.9277	1.317	1.317	1.324	1.290	1.345	7,882,950	1.3225	2.67%
2015-08-27	0	1.870	1.870	1.880	1.820	1.900	5,493,000	10,248,960	1.8658	1.283	1.283	1.290	1.249	1.303	8,006,850	1.2800	5.06%
2015-08-26	0	1.780	1.780	1.800	1.740	1.900	10,346,000	18,564,195	1.7943	1.221	1.221	1.235	1.194	1.303	15,080,806	1.2310	-5.32%
2015-08-25	0	1.880	1.850	1.880	1.720	1.900	9,333,374	16,941,465	1.8151	1.290	1.269	1.290	1.180	1.303	13,604,756	1.2453	1.62%
2015-08-24	0	1.850	1.850	1.870	1.660	1.930	17,639,000	31,016,590	1.7584	1.269	1.269	1.283	1.139	1.324	25,711,419	1.2063	-5.61%
2015-08-21	0	1.960	1.950	1.980	1.900	2.040	5,342,200	10,531,372	1.9714	1.345	1.338	1.358	1.303	1.400	7,787,037	1.3524	-3.92%
2015-08-20	0	2.040	2.030	2.040	1.980	2.130	3,420,000	7,001,511	2.0472	1.400	1.393	1.400	1.358	1.461	4,985,150	1.4045	-3.32%
2015-08-19	0	2.110	2.110	2.130	2.090	2.200	3,421,156	7,290,139	2.1309	1.448	1.448	1.461	1.434	1.509	4,986,835	1.4619	-3.21%
2015-08-18	0	2.180	2.170	2.180	2.160	2.260	2,598,000	5,715,290	2.1999	1.496	1.489	1.496	1.482	1.550	3,786,965	1.5092	-2.24%
2015-08-17	0	2.230	2.210	2.230	2.200	2.300	2,042,000	4,559,890	2.2331	1.530	1.516	1.530	1.509	1.578	2,976,513	1.5320	-1.33%
2015-08-14	0	2.260	2.260	2.270	2.140	2.320	12,442,448	28,207,612	2.2670	1.550	1.550	1.557	1.468	1.592	18,136,686	1.5553	6.10%
2015-08-13	0	2.130	2.120	2.150	2.100	2.180	1,634,000	3,487,380	2.1343	1.461	1.454	1.475	1.441	1.496	2,381,794	1.4642	0.95%
2015-08-12	0	2.110	2.110	2.120	2.090	2.190	3,304,000	7,023,385	2.1257	1.448	1.448	1.454	1.434	1.502	4,816,063	1.4583	-4.52%
2015-08-11	0	2.210	2.190	2.210	2.180	2.300	2,727,400	6,045,500	2.2166	1.516	1.502	1.516	1.496	1.578	3,975,584	1.5207	0.91%
2015-08-10	0	2.190	2.180	2.190	2.100	2.200	2,992,000	6,481,640	2.1663	1.502	1.496	1.502	1.441	1.509	4,361,277	1.4862	3.30%
2015-08-07	0	2.120	2.110	2.120	2.110	2.170	2,390,000	5,097,680	2.1329	1.454	1.448	1.454	1.448	1.489	3,483,774	1.4633	-1.40%
2015-08-06	0	2.150	2.140	2.150	2.100	2.170	2,479,794	5,309,145	2.1410	1.475	1.468	1.475	1.441	1.489	3,614,662	1.4688	0.94%
2015-08-05	0	2.130	2.110	2.120	2.090	2.170	1,609,000	3,409,960	2.1193	1.461	1.448	1.454	1.434	1.489	2,345,353	1.4539	1.43%
2015-08-04	0	2.100	2.080	2.100	2.030	2.120	2,780,000	5,807,700	2.0891	1.441	1.427	1.441	1.393	1.454	4,052,256	1.4332	0.48%
2015-08-03	0	2.090	2.080	2.090	2.060	2.150	2,179,000	4,550,865	2.0885	1.434	1.427	1.434	1.413	1.475	3,176,211	1.4328	-2.34%
2015-07-31	0	2.140	2.130	2.150	2.110	2.170	1,693,000	3,593,800	2.1227	1.468	1.461	1.475	1.448	1.489	2,467,795	1.4563	0.00%
2015-07-30	0	2.140	2.120	2.140	2.120	2.200	2,419,000	5,187,560	2.1445	1.468	1.454	1.468	1.454	1.509	3,526,046	1.4712	-0.93%
2015-07-29	0	2.160	2.150	2.160	2.100	2.190	3,567,000	7,571,950	2.1228	1.482	1.475	1.482	1.441	1.502	5,199,424	1.4563	2.86%
2015-07-28	0	2.100	2.100	2.120	2.070	2.220	7,277,000	15,611,940	2.1454	1.441	1.441	1.454	1.420	1.523	10,607,291	1.4718	-2.33%
2015-07-27	0	2.150	2.140	2.160	2.090	2.310	9,131,099	19,847,923	2.1737	1.475	1.468	1.482	1.434	1.585	13,309,911	1.4912	-8.12%
2015-07-24	0	2.340	2.330	2.350	2.320	2.360	1,071,000	2,505,105	2.3390	1.605	1.598	1.612	1.592	1.619	1,561,139	1.6047	-2.09%
2015-07-23	0	2.390	2.370	2.390	2.330	2.390	2,296,000	5,433,120	2.3663	1.640	1.626	1.640	1.598	1.640	3,346,755	1.6234	2.14%
2015-07-22	0	2.340	2.330	2.340	2.320	2.390	2,899,000	6,777,640	2.3379	1.605	1.598	1.605	1.592	1.640	4,225,716	1.6039	-2.09%
2015-07-21	0	2.390	2.370	2.390	2.330	2.410	2,586,000	6,154,683	2.3800	1.640	1.626	1.640	1.598	1.653	3,769,473	1.6328	0.84%
2015-07-20	0	2.370	2.350	2.380	2.300	2.400	3,088,000	7,237,680	2.3438	1.626	1.612	1.633	1.578	1.646	4,501,211	1.6079	0.85%
2015-07-17	0	2.350	2.330	2.350	2.270	2.360	4,121,900	9,573,105	2.3225	1.612	1.598	1.612	1.557	1.619	6,008,271	1.5933	2.17%
2015-07-16	0	2.300	2.280	2.300	2.230	2.360	2,524,000	5,790,875	2.2943	1.578	1.564	1.578	1.530	1.619	3,679,099	1.5740	-0.86%
2015-07-15	0	2.320	2.300	2.320	2.300	2.410	4,018,192	9,389,320	2.3367	1.592	1.578	1.592	1.578	1.653	5,857,102	1.6031	-2.52%
2015-07-14	0	2.380	2.360	2.380	2.310	2.440	4,130,000	9,818,195	2.3773	1.633	1.619	1.633	1.585	1.674	6,020,078	1.6309	0.85%
2015-07-13	0	2.360	2.350	2.380	2.270	2.400	10,902,000	25,271,935	2.3181	1.619	1.612	1.633	1.557	1.646	15,891,258	1.5903	-0.42%
2015-07-10	0	2.370	2.340	2.370	2.290	2.470	13,683,000	32,358,875	2.3649	1.626	1.605	1.626	1.571	1.695	19,944,971	1.6224	0.00%
2015-07-09	0	2.370	2.370	2.380	1.850	2.380	22,825,548	47,434,741	2.0781	1.626	1.626	1.633	1.269	1.633	33,271,571	1.4257	28.80%
2015-07-08	0	1.840	1.830	1.840	1.800	2.120	29,680,910	56,244,010	1.8950	1.262	1.255	1.262	1.235	1.454	43,264,262	1.3000	-16.36%
2015-07-07	0	2.200	2.190	2.200	2.190	2.380	9,789,087	21,890,209	2.2362	1.509	1.502	1.509	1.502	1.633	14,269,024	1.5341	-5.17%
2015-07-06	0	2.320	2.320	2.330	2.190	2.710	19,648,000	46,521,395	2.3677	1.592	1.592	1.598	1.502	1.859	28,639,830	1.6244	-11.79%
2015-07-03	0	2.630	2.620	2.630	2.570	2.780	11,133,000	29,440,135	2.6444	1.804	1.797	1.804	1.763	1.907	16,227,974	1.8142	-3.31%
2015-07-02	0	2.720	2.720	2.740	2.720	2.850	6,058,000	16,584,790	2.7377	1.866	1.866	1.880	1.866	1.955	8,830,420	1.8781	-3.20%
2015-06-30	0	2.810	2.800	2.820	2.720	2.880	5,754,000	16,085,725	2.7956	1.928	1.921	1.935	1.866	1.976	8,387,296	1.9179	1.08%
2015-06-29	0	2.780	2.780	2.800	2.680	2.930	8,084,128	22,626,473	2.7989	1.907	1.907	1.921	1.839	2.010	11,783,797	1.9201	-3.47%
2015-06-26	0	2.880	2.880	2.900	2.840	2.970	7,159,900	20,839,260	2.9106	1.976	1.976	1.990	1.948	2.038	10,436,600	1.9967	-3.68%
2015-06-25	0	2.990	2.980	3.000	2.960	3.020	4,181,900	12,496,710	2.9883	2.051	2.044	2.058	2.031	2.072	6,095,730	2.0501	-0.66%
2015-06-24	0	3.010	3.010	3.020	3.010	3.060	2,154,000	6,513,375	3.0239	2.065	2.065	2.072	2.065	2.099	3,139,770	2.0745	-0.99%
2015-06-23	0	3.040	3.030	3.050	3.000	3.060	1,626,000	4,926,415	3.0298	2.086	2.079	2.092	2.058	2.099	2,370,133	2.0785	0.33%
2015-06-22	0	3.030	3.020	3.030	3.000	3.050	2,176,900	6,559,409	3.0132	2.079	2.072	2.079	2.058	2.092	3,173,150	2.0672	-0.66%
2015-06-19	0	3.050	3.040	3.060	3.030	3.070	4,317,494	13,149,096	3.0455	2.092	2.086	2.099	2.079	2.106	6,293,378	2.0894	0.66%
2015-06-18	0	3.030	3.030	3.040	3.000	3.070	2,586,000	7,840,535	3.0319	2.079	2.079	2.086	2.058	2.106	3,769,473	2.0800	-1.30%
2015-06-17	0	3.070	3.050	3.070	2.980	3.070	3,038,000	9,194,275	3.0264	2.106	2.092	2.106	2.044	2.106	4,428,329	2.0762	1.99%
2015-06-16	0	3.010	3.010	3.020	3.000	3.100	6,255,000	18,894,445	3.0207	2.065	2.065	2.072	2.058	2.127	9,117,576	2.0723	-1.63%
2015-06-15	0	3.060	3.050	3.060	3.040	3.130	1,559,000	4,773,335	3.0618	2.099	2.092	2.099	2.086	2.147	2,272,470	2.1005	-1.61%
2015-06-12	0	3.110	3.100	3.110	3.050	3.110	2,690,099	8,278,937	3.0776	2.134	2.127	2.134	2.092	2.134	3,921,212	2.1113	0.65%
2015-06-11	0	3.090	3.080	3.090	3.060	3.130	1,579,000	4,877,475	3.0890	2.120	2.113	2.120	2.099	2.147	2,301,623	2.1191	1.98%
2015-06-10	0	3.030	3.030	3.050	3.000	3.140	4,521,000	13,935,050	3.0823	2.079	2.079	2.092	2.058	2.154	6,590,018	2.1146	-0.33%
2015-06-09	0	3.040	3.040	3.050	3.000	3.150	4,721,000	14,380,990	3.0462	2.086	2.086	2.092	2.058	2.161	6,881,547	2.0898	-2.88%
2015-06-08	0	3.130	3.150	3.160	3.110	3.190	3,586,000	11,300,670	3.1513	2.147	2.161	2.168	2.134	2.188	5,227,119	2.1619	-1.88%
2015-06-05	0	3.190	3.180	3.190	3.190	3.250	2,888,000	9,257,150	3.2054	2.188	2.182	2.188	2.188	2.230	4,209,682	2.1990	-1.85%
2015-06-04	0	3.250	3.230	3.260	3.190	3.330	4,911,000	15,957,595	3.2494	2.230	2.216	2.236	2.188	2.285	7,158,500	2.2292	-1.22%
2015-06-03	0	3.290	3.280	3.290	3.260	3.380	5,137,000	16,963,080	3.3021	2.257	2.250	2.257	2.236	2.319	7,487,928	2.2654	-1.79%
2015-06-02	0	3.440	3.440	3.450	3.390	3.510	8,234,000	28,315,050	3.4388	2.298	2.298	2.305	2.265	2.345	12,324,707	2.2974	-1.99%
2015-06-01	0	3.510	3.490	3.510	3.410	3.570	6,708,128	23,370,970	3.4840	2.345	2.332	2.345	2.278	2.385	10,040,771	2.3276	1.15%
2015-05-29	0	3.470	3.460	3.500	3.380	3.520	9,926,000	34,427,575	3.4684	2.318	2.312	2.338	2.258	2.352	14,857,303	2.3172	2.06%
2015-05-28	0	3.400	3.390	3.400	3.350	3.540	20,169,000	70,261,330	3.4836	2.272	2.265	2.272	2.238	2.365	30,189,095	2.3274	-2.86%
2015-05-27	0	3.500	3.500	3.510	3.320	3.510	14,788,000	50,361,400	3.4056	2.338	2.338	2.345	2.218	2.345	22,134,778	2.2752	2.64%
2015-05-26	0	3.410	3.390	3.410	3.190	3.450	21,058,000	70,910,875	3.3674	2.278	2.265	2.278	2.131	2.305	31,519,756	2.2497	6.56%
2015-05-22	0	3.200	3.180	3.190	3.110	3.240	6,969,000	22,186,500	3.1836	2.138	2.125	2.131	2.078	2.165	10,431,246	2.1269	0.95%
2015-05-21	0	3.170	3.130	3.190	3.080	3.190	5,482,000	17,161,205	3.1305	2.118	2.091	2.131	2.058	2.131	8,205,494	2.0914	0.96%
2015-05-20	0	3.140	3.140	3.170	3.100	3.230	8,352,000	26,533,480	3.1769	2.098	2.098	2.118	2.071	2.158	12,501,330	2.1225	-0.63%
2015-05-19	0	3.160	3.150	3.170	3.020	3.180	9,036,000	27,946,440	3.0928	2.111	2.104	2.118	2.018	2.125	13,525,146	2.0663	4.64%
2015-05-18	0	3.020	3.000	3.020	2.960	3.030	8,262,000	24,678,380	2.9870	2.018	2.004	2.018	1.978	2.024	12,366,617	1.9956	0.33%
2015-05-15	0	3.010	3.010	3.020	3.000	3.070	5,161,000	15,610,520	3.0247	2.011	2.011	2.018	2.004	2.051	7,725,019	2.0208	-0.99%
2015-05-14	0	3.040	3.030	3.040	3.000	3.070	5,070,000	15,330,370	3.0237	2.031	2.024	2.031	2.004	2.051	7,588,810	2.0201	-0.98%
2015-05-13	0	3.070	3.060	3.070	3.020	3.100	5,869,174	17,928,505	3.0547	2.051	2.044	2.051	2.018	2.071	8,785,019	2.0408	0.66%
2015-05-12	0	3.050	3.030	3.050	3.020	3.080	6,687,561	20,386,922	3.0485	2.038	2.024	2.038	2.018	2.058	10,009,986	2.0367	-0.97%
2015-05-11	0	3.080	3.060	3.080	3.040	3.140	6,119,500	18,786,940	3.0700	2.058	2.044	2.058	2.031	2.098	9,159,709	2.0510	-0.65%
2015-05-08	0	3.100	3.080	3.100	2.990	3.100	6,063,167	18,458,131	3.0443	2.071	2.058	2.071	1.998	2.071	9,075,389	2.0339	4.38%
2015-05-07	0	2.970	2.960	2.980	2.940	3.110	8,098,400	24,188,201	2.9868	1.984	1.978	1.991	1.964	2.078	12,121,740	1.9954	-3.57%
2015-05-06	0	3.080	3.080	3.090	3.070	3.200	8,533,000	26,745,955	3.1344	2.058	2.058	2.064	2.051	2.138	12,772,252	2.0941	-2.84%
2015-05-05	0	3.170	3.170	3.180	3.130	3.320	7,275,000	23,274,150	3.1992	2.118	2.118	2.125	2.091	2.218	10,889,269	2.1373	-3.06%
2015-05-04	0	3.270	3.260	3.270	3.260	3.340	6,009,000	19,834,610	3.3008	2.185	2.178	2.185	2.178	2.231	8,994,312	2.2052	-0.91%
2015-04-30	0	3.300	3.290	3.300	3.250	3.350	8,257,700	27,071,673	3.2784	2.205	2.198	2.205	2.171	2.238	12,360,181	2.1902	-0.90%
2015-04-29	0	3.330	3.320	3.330	3.280	3.340	2,395,000	7,928,840	3.3106	2.225	2.218	2.225	2.191	2.231	3,584,852	2.2118	0.00%
2015-04-28	0	3.330	3.310	3.340	3.280	3.420	5,819,000	19,365,620	3.3280	2.225	2.211	2.231	2.191	2.285	8,709,918	2.2234	-2.06%
2015-04-27	0	3.400	3.390	3.410	3.320	3.440	8,527,000	28,812,150	3.3789	2.272	2.265	2.278	2.218	2.298	12,763,271	2.2574	2.72%
2015-04-24	0	3.310	3.290	3.310	3.210	3.370	6,322,000	20,823,120	3.2938	2.211	2.198	2.211	2.145	2.251	9,462,812	2.2005	-0.30%
2015-04-23	0	3.320	3.310	3.330	3.310	3.400	4,782,400	15,990,683	3.3437	2.218	2.211	2.225	2.211	2.272	7,158,328	2.2339	-0.60%
2015-04-22	0	3.340	3.330	3.340	3.300	3.370	8,869,000	29,572,020	3.3343	2.231	2.225	2.231	2.205	2.251	13,275,179	2.2276	0.00%
2015-04-21	0	3.340	3.320	3.350	3.290	3.400	5,903,000	19,683,804	3.3345	2.231	2.218	2.238	2.198	2.272	8,835,650	2.2278	2.45%
2015-04-20	0	3.260	3.260	3.280	3.220	3.450	9,919,000	33,227,370	3.3499	2.178	2.178	2.191	2.151	2.305	14,846,826	2.2380	-6.59%
2015-04-17	0	3.490	3.460	3.490	3.460	3.550	7,451,400	26,042,798	3.4950	2.332	2.312	2.332	2.312	2.372	11,153,306	2.3350	-1.13%
2015-04-16	0	3.530	3.520	3.530	3.420	3.560	15,019,700	52,701,272	3.5088	2.358	2.352	2.358	2.285	2.378	22,481,588	2.3442	1.44%
2015-04-15	0	3.480	3.460	3.480	3.390	3.630	13,121,000	45,589,740	3.4746	2.325	2.312	2.325	2.265	2.425	19,639,601	2.3213	-1.42%
2015-04-14	0	3.530	3.520	3.530	3.400	3.620	20,044,000	70,891,390	3.5368	2.358	2.352	2.358	2.272	2.418	30,001,994	2.3629	0.86%
2015-04-13	0	3.500	3.490	3.500	3.400	3.500	19,082,000	66,089,190	3.4634	2.338	2.332	2.338	2.272	2.338	28,562,066	2.3139	3.24%
2015-04-10	0	3.390	3.370	3.390	3.210	3.430	14,038,000	47,026,530	3.3499	2.265	2.251	2.265	2.145	2.292	21,012,173	2.2381	3.35%
2015-04-09	0	3.280	3.270	3.290	3.220	3.630	20,933,000	70,884,338	3.3862	2.191	2.185	2.198	2.151	2.425	31,332,655	2.2623	-3.24%
2015-04-08	0	3.390	3.390	3.400	3.220	3.500	28,927,623	98,199,999	3.3947	2.265	2.265	2.272	2.151	2.338	43,299,060	2.2679	5.94%
2015-04-02	0	3.200	3.190	3.200	3.060	3.300	25,918,000	82,601,204	3.1870	2.138	2.131	2.138	2.044	2.205	38,794,237	2.1292	2.89%
2015-04-01	0	3.110	3.110	3.120	2.800	3.120	27,577,000	82,224,190	2.9816	2.078	2.078	2.084	1.871	2.084	41,277,439	1.9920	11.07%
2015-03-31	0	2.800	2.780	2.800	2.740	2.850	5,321,000	14,877,900	2.7961	1.871	1.857	1.871	1.831	1.904	7,964,509	1.8680	1.08%
2015-03-30	0	2.770	2.760	2.770	2.700	2.780	5,906,000	16,218,320	2.7461	1.851	1.844	1.851	1.804	1.857	8,840,140	1.8346	1.09%
2015-03-27	0	2.740	2.730	2.740	2.690	2.750	1,319,000	3,590,640	2.7222	1.831	1.824	1.831	1.797	1.837	1,974,288	1.8187	-0.72%
2015-03-26	0	2.760	2.740	2.760	2.730	2.770	1,268,000	3,491,590	2.7536	1.844	1.831	1.844	1.824	1.851	1,897,951	1.8397	-0.36%
2015-03-25	0	2.770	2.760	2.770	2.740	2.810	2,098,500	5,803,110	2.7654	1.851	1.844	1.851	1.831	1.877	3,141,049	1.8475	-0.72%
2015-03-24	0	2.790	2.770	2.790	2.680	2.790	2,828,000	7,750,100	2.7405	1.864	1.851	1.864	1.790	1.864	4,232,969	1.8309	2.57%
2015-03-23	0	2.720	2.700	2.730	2.690	2.770	4,847,000	13,186,602	2.7206	1.817	1.804	1.824	1.797	1.851	7,255,022	1.8176	-0.73%
2015-03-20	0	2.740	2.730	2.750	2.670	2.850	6,503,000	17,819,190	2.7401	1.831	1.824	1.837	1.784	1.904	9,733,734	1.8307	-2.84%
2015-03-19	0	2.820	2.810	2.830	2.800	2.870	2,742,000	7,753,415	2.8276	1.884	1.877	1.891	1.871	1.917	4,104,244	1.8891	0.00%
2015-03-18	0	2.820	2.810	2.820	2.770	2.880	4,019,000	11,404,305	2.8376	1.884	1.877	1.884	1.851	1.924	6,015,666	1.8958	1.81%
2015-03-17	0	2.770	2.770	2.780	2.760	2.810	2,847,000	7,926,345	2.7841	1.851	1.851	1.857	1.844	1.877	4,261,409	1.8600	-0.72%
2015-03-16	0	2.790	2.780	2.790	2.760	2.880	2,193,000	6,148,980	2.8039	1.864	1.857	1.864	1.844	1.924	3,282,497	1.8733	-0.71%
2015-03-13	0	2.810	2.800	2.810	2.800	2.840	1,186,000	3,327,755	2.8059	1.877	1.871	1.877	1.871	1.897	1,775,213	1.8746	-1.06%
2015-03-12	0	2.840	2.820	2.840	2.820	2.840	1,943,000	5,503,960	2.8327	1.897	1.884	1.897	1.884	1.897	2,908,295	1.8925	1.43%
2015-03-11	0	2.800	2.780	2.800	2.760	2.830	4,306,000	12,083,610	2.8062	1.871	1.857	1.871	1.844	1.891	6,445,250	1.8748	1.08%
2015-03-10	0	2.770	2.760	2.770	2.760	2.820	1,674,000	4,654,005	2.7802	1.851	1.844	1.851	1.844	1.884	2,505,654	1.8574	-0.72%
2015-03-09	0	2.790	2.780	2.790	2.760	2.860	2,534,000	7,094,025	2.7995	1.864	1.857	1.864	1.844	1.911	3,792,908	1.8703	-2.79%
2015-03-06	0	2.870	2.850	2.870	2.840	2.890	2,445,000	7,008,590	2.8665	1.917	1.904	1.917	1.897	1.931	3,659,692	1.9151	0.00%
2015-03-05	0	2.870	2.860	2.870	2.850	2.890	2,486,545	7,144,806	2.8734	1.917	1.911	1.917	1.904	1.931	3,721,877	1.9197	-1.03%
2015-03-04	0	2.900	2.890	2.900	2.830	2.920	3,858,000	11,076,370	2.8710	1.937	1.931	1.937	1.891	1.951	5,774,680	1.9181	1.05%
2015-03-03	0	2.870	2.870	2.880	2.700	2.930	7,768,000	21,901,180	2.8194	1.917	1.917	1.924	1.804	1.958	11,627,195	1.8836	5.90%
2015-03-02	0	2.710	2.710	2.720	2.680	2.740	1,295,000	3,502,530	2.7047	1.811	1.811	1.817	1.790	1.831	1,938,365	1.8070	-0.37%
2015-02-27	0	2.720	2.700	2.720	2.680	2.720	1,103,000	2,978,740	2.7006	1.817	1.804	1.817	1.790	1.817	1,650,978	1.8042	0.74%
2015-02-26	0	2.700	2.690	2.700	2.670	2.720	1,675,000	4,516,670	2.6965	1.804	1.797	1.804	1.784	1.817	2,507,151	1.8015	-0.74%
2015-02-25	0	2.720	2.710	2.720	2.680	2.720	1,861,000	5,025,220	2.7003	1.817	1.811	1.817	1.790	1.817	2,785,557	1.8040	1.49%
2015-02-24	0	2.680	2.680	2.700	2.680	2.720	1,246,000	3,354,211	2.6920	1.790	1.790	1.804	1.790	1.817	1,865,021	1.7985	-1.83%
2015-02-23	0	2.730	2.700	2.730	2.670	2.730	848,000	2,296,350	2.7080	1.824	1.804	1.824	1.784	1.824	1,269,292	1.8092	0.37%
2015-02-18	0	2.720	2.700	2.710	2.670	2.720	425,000	1,146,650	2.6980	1.817	1.804	1.811	1.784	1.817	636,143	1.8025	0.37%
2015-02-17	0	2.710	2.700	2.710	2.640	2.720	1,391,120	3,756,196	2.7001	1.811	1.804	1.811	1.764	1.817	2,082,238	1.8039	1.88%
2015-02-16	0	2.660	2.660	2.680	2.650	2.710	805,000	2,153,775	2.6755	1.777	1.777	1.790	1.770	1.811	1,204,929	1.7875	-1.12%
2015-02-13	0	2.690	2.680	2.690	2.620	2.700	2,466,000	6,551,620	2.6568	1.797	1.790	1.797	1.750	1.804	3,691,125	1.7750	1.51%
2015-02-12	0	2.650	2.640	2.660	2.620	2.660	722,320	1,912,722	2.6480	1.770	1.764	1.777	1.750	1.777	1,081,173	1.7691	1.53%
2015-02-11	0	2.610	2.610	2.630	2.590	2.680	3,514,000	9,215,810	2.6226	1.744	1.744	1.757	1.730	1.790	5,259,779	1.7521	-2.61%
2015-02-10	0	2.680	2.670	2.690	2.660	2.720	2,608,000	6,974,310	2.6742	1.790	1.784	1.797	1.777	1.817	3,903,672	1.7866	0.00%
2015-02-09	0	2.680	2.680	2.700	2.650	2.720	1,138,000	3,036,125	2.6679	1.790	1.790	1.804	1.770	1.817	1,703,366	1.7824	-0.74%
2015-02-06	0	2.700	2.690	2.710	2.680	2.710	735,000	1,978,850	2.6923	1.804	1.797	1.811	1.790	1.811	1,100,153	1.7987	-0.37%
2015-02-05	0	2.710	2.700	2.710	2.680	2.710	1,120,000	3,017,840	2.6945	1.811	1.804	1.811	1.790	1.811	1,676,424	1.8002	1.12%
2015-02-04	0	2.680	2.680	2.700	2.680	2.730	941,980	2,538,306	2.6946	1.790	1.790	1.804	1.790	1.824	1,409,962	1.8003	-1.47%
2015-02-03	0	2.720	2.710	2.720	2.670	2.720	1,130,000	3,048,210	2.6975	1.817	1.811	1.817	1.784	1.817	1,691,392	1.8022	0.74%
2015-02-02	0	2.700	2.680	2.700	2.660	2.700	1,948,000	5,217,625	2.6785	1.804	1.790	1.804	1.777	1.804	2,915,779	1.7894	-0.74%
2015-01-30	0	2.720	2.710	2.730	2.680	2.740	1,484,000	4,012,077	2.7036	1.817	1.811	1.824	1.790	1.831	2,221,261	1.8062	0.37%
2015-01-29	0	2.710	2.700	2.720	2.680	2.770	4,348,000	11,772,000	2.7075	1.811	1.804	1.817	1.790	1.851	6,508,116	1.8088	-2.87%
2015-01-28	0	2.790	2.780	2.800	2.710	2.820	3,641,000	10,058,540	2.7626	1.864	1.857	1.871	1.811	1.884	5,449,873	1.8456	2.95%
2015-01-27	0	2.710	2.690	2.710	2.690	2.740	1,548,758	4,202,636	2.7136	1.811	1.797	1.811	1.797	1.831	2,318,191	1.8129	0.00%
2015-01-26	0	2.710	2.700	2.710	2.680	2.740	2,691,000	7,266,220	2.7002	1.811	1.804	1.811	1.790	1.831	4,027,907	1.8040	-0.73%
2015-01-23	0	2.730	2.720	2.730	2.650	2.730	3,874,660	10,415,844	2.6882	1.824	1.817	1.824	1.770	1.824	5,799,617	1.7960	1.49%
2015-01-22	0	2.690	2.680	2.700	2.680	2.730	1,467,000	3,949,800	2.6924	1.797	1.790	1.804	1.790	1.824	2,195,815	1.7988	-0.37%
2015-01-21	0	2.700	2.700	2.710	2.700	2.750	1,327,000	3,618,655	2.7269	1.804	1.804	1.811	1.804	1.837	1,986,263	1.8218	-0.37%
2015-01-20	0	2.710	2.700	2.710	2.660	2.720	1,304,000	3,509,730	2.6915	1.811	1.804	1.811	1.777	1.817	1,951,836	1.7982	1.50%
2015-01-19	0	2.670	2.660	2.670	2.650	2.760	2,390,000	6,378,500	2.6688	1.784	1.777	1.784	1.770	1.844	3,577,368	1.7830	-2.20%
2015-01-16	0	2.730	2.730	2.740	2.700	2.740	1,395,000	3,787,720	2.7152	1.824	1.824	1.831	1.804	1.831	2,088,045	1.8140	0.00%
2015-01-15	0	2.730	2.730	2.740	2.690	2.790	3,736,000	10,149,210	2.7166	1.824	1.824	1.831	1.797	1.864	5,592,070	1.8149	-2.15%
2015-01-14	0	2.790	2.780	2.800	2.780	2.810	738,000	2,064,220	2.7970	1.864	1.857	1.871	1.857	1.877	1,104,643	1.8687	-1.06%
2015-01-13	0	2.820	2.810	2.820	2.790	2.820	718,000	2,018,010	2.8106	1.884	1.877	1.884	1.864	1.884	1,074,707	1.8777	0.36%
2015-01-12	0	2.810	2.800	2.820	2.780	2.840	1,450,000	4,076,190	2.8112	1.877	1.871	1.884	1.857	1.897	2,170,370	1.8781	0.72%
2015-01-09	0	2.790	2.800	2.810	2.780	2.860	1,738,000	4,898,410	2.8184	1.864	1.871	1.877	1.857	1.911	2,601,450	1.8830	-1.76%
2015-01-08	0	2.840	2.830	2.850	2.790	2.870	1,815,500	5,119,810	2.8201	1.897	1.891	1.904	1.864	1.917	2,717,453	1.8840	-0.70%
2015-01-07	0	2.860	2.850	2.860	2.820	2.880	1,725,000	4,914,540	2.8490	1.911	1.904	1.911	1.884	1.924	2,581,992	1.9034	1.06%
2015-01-06	0	2.830	2.830	2.850	2.780	2.880	2,973,000	8,416,415	2.8310	1.891	1.891	1.904	1.857	1.924	4,450,006	1.8913	-1.74%
2015-01-05	0	2.880	2.860	2.880	2.760	2.920	3,996,000	11,455,670	2.8668	1.924	1.911	1.924	1.844	1.951	5,981,240	1.9153	2.13%
2015-01-02	0	2.820	2.810	2.820	2.750	2.830	1,785,000	5,014,430	2.8092	1.884	1.877	1.884	1.837	1.891	2,671,800	1.8768	2.55%
2014-12-31	0	2.750	2.740	2.750	2.720	2.780	1,055,500	2,903,345	2.7507	1.837	1.831	1.837	1.817	1.857	1,579,879	1.8377	-0.36%
2014-12-30	0	2.760	2.750	2.770	2.700	2.820	2,978,000	8,240,200	2.7670	1.844	1.837	1.851	1.804	1.884	4,457,490	1.8486	-1.43%
2014-12-29	0	2.800	2.780	2.800	2.760	2.830	3,076,000	8,558,480	2.7823	1.871	1.857	1.871	1.844	1.891	4,604,177	1.8589	1.45%
2014-12-24	0	2.760	2.770	2.780	2.700	2.780	1,108,000	3,049,660	2.7524	1.844	1.851	1.857	1.804	1.857	1,658,462	1.8388	1.47%
2014-12-23	0	2.720	2.720	2.740	2.660	2.750	2,442,000	6,642,050	2.7199	1.817	1.817	1.831	1.777	1.837	3,655,202	1.8171	2.26%
2014-12-22	0	2.660	2.660	2.680	2.650	2.730	4,114,000	11,026,415	2.6802	1.777	1.777	1.790	1.770	1.824	6,157,863	1.7906	-2.21%
2014-12-19	0	2.720	2.710	2.740	2.710	2.770	2,690,000	7,341,915	2.7293	1.817	1.811	1.831	1.811	1.851	4,026,410	1.8234	0.37%
2014-12-18	0	2.710	2.700	2.710	2.700	2.780	4,198,000	11,492,290	2.7376	1.811	1.804	1.811	1.804	1.857	6,283,595	1.8289	-1.81%
2014-12-17	0	2.760	2.750	2.760	2.720	2.780	2,150,000	5,915,530	2.7514	1.844	1.837	1.844	1.817	1.857	3,218,134	1.8382	0.36%
2014-12-16	0	2.750	2.740	2.750	2.720	2.820	4,069,364	11,228,081	2.7592	1.837	1.831	1.837	1.817	1.884	6,091,051	1.8434	-2.48%
2014-12-15	0	2.820	2.820	2.830	2.800	2.840	1,515,000	4,271,770	2.8197	1.884	1.884	1.891	1.871	1.897	2,267,662	1.8838	-0.70%
2014-12-12	0	2.840	2.830	2.850	2.800	2.850	1,286,500	3,649,600	2.8368	1.897	1.891	1.904	1.871	1.904	1,925,642	1.8953	0.35%
2014-12-11	0	2.830	2.810	2.820	2.790	2.850	3,549,220	9,986,172	2.8136	1.891	1.877	1.884	1.864	1.904	5,312,496	1.8798	-1.39%
2014-12-10	0	2.870	2.850	2.890	2.830	2.890	3,013,000	8,618,830	2.8605	1.917	1.904	1.931	1.891	1.931	4,509,879	1.9111	1.06%
2014-12-09	0	2.840	2.830	2.840	2.830	2.870	3,720,000	10,586,809	2.8459	1.897	1.891	1.897	1.891	1.917	5,568,121	1.9013	-2.07%
2014-12-08	0	2.900	2.890	2.900	2.850	2.920	4,213,000	12,126,230	2.8783	1.937	1.931	1.937	1.904	1.951	6,306,047	1.9230	0.69%
2014-12-05	0	2.880	2.870	2.890	2.860	2.940	3,995,000	11,503,090	2.8794	1.924	1.917	1.931	1.911	1.964	5,979,743	1.9237	-1.37%
2014-12-04	0	2.920	2.920	2.930	2.840	2.940	5,445,770	15,788,334	2.8992	1.951	1.951	1.958	1.897	1.964	8,151,265	1.9369	1.74%
2014-12-03	0	2.870	2.870	2.890	2.850	2.920	3,895,000	11,195,960	2.8744	1.917	1.917	1.931	1.904	1.951	5,830,062	1.9204	-0.35%
2014-12-02	0	2.880	2.880	2.890	2.850	2.920	2,498,480	7,209,903	2.8857	1.924	1.924	1.931	1.904	1.951	3,739,742	1.9279	0.00%
2014-12-01	0	2.880	2.880	2.890	2.850	2.970	6,802,000	19,555,660	2.8750	1.924	1.924	1.931	1.904	1.984	10,181,279	1.9207	-3.03%
2014-11-28	0	2.970	2.960	2.980	2.890	3.010	7,859,000	23,069,745	2.9355	1.984	1.978	1.991	1.931	2.011	11,763,404	1.9611	0.68%
2014-11-27	0	2.950	2.950	2.960	2.950	3.030	4,007,000	11,893,030	2.9681	1.971	1.971	1.978	1.971	2.024	5,997,705	1.9829	-2.32%
2014-11-26	0	3.020	3.000	3.020	3.000	3.050	2,997,291	9,059,928	3.0227	2.018	2.004	2.018	2.004	2.038	4,486,365	2.0194	0.00%
2014-11-25	0	3.020	3.010	3.030	3.000	3.080	3,333,000	10,132,380	3.0400	2.018	2.011	2.024	2.004	2.058	4,988,857	2.0310	0.33%
2014-11-24	0	3.010	3.000	3.020	2.980	3.080	4,636,208	14,021,585	3.0244	2.011	2.004	2.018	1.991	2.058	6,939,507	2.0205	2.03%
2014-11-21	0	2.950	2.950	2.960	2.930	3.020	3,617,660	10,724,259	2.9644	1.971	1.971	1.978	1.958	2.018	5,414,938	1.9805	-2.32%
2014-11-20	0	3.020	3.010	3.030	3.010	3.040	1,651,480	4,994,505	3.0243	2.018	2.011	2.024	2.011	2.031	2,471,946	2.0205	-0.66%
2014-11-19	0	3.040	3.040	3.050	3.010	3.080	2,473,000	7,550,190	3.0530	2.031	2.031	2.038	2.011	2.058	3,701,603	2.0397	0.00%
2014-11-18	0	3.040	3.010	3.040	3.010	3.110	1,890,000	5,766,140	3.0509	2.031	2.011	2.031	2.011	2.078	2,828,965	2.0383	-0.98%
2014-11-17	0	3.070	3.050	3.060	3.060	3.170	2,776,000	8,596,350	3.0967	2.051	2.038	2.044	2.044	2.118	4,155,135	2.0688	-3.15%
2014-11-14	0	3.170	3.160	3.170	3.110	3.210	3,746,000	11,838,070	3.1602	2.118	2.111	2.118	2.078	2.145	5,607,038	2.1113	-0.31%
2014-11-13	0	3.180	3.180	3.190	3.080	3.200	16,135,201	51,057,189	3.1643	2.125	2.125	2.131	2.058	2.138	24,151,277	2.1141	3.58%
2014-11-12	0	3.070	3.060	3.070	3.030	3.080	2,504,000	7,665,850	3.0614	2.051	2.044	2.051	2.024	2.058	3,748,004	2.0453	-0.32%
2014-11-11	0	3.080	3.070	3.080	3.050	3.090	3,594,000	11,026,540	3.0680	2.058	2.051	2.058	2.038	2.064	5,379,523	2.0497	-0.32%
2014-11-10	0	3.090	3.090	3.100	3.010	3.100	5,910,000	18,100,700	3.0627	2.064	2.064	2.071	2.011	2.071	8,846,128	2.0462	1.98%
2014-11-07	0	3.030	3.020	3.030	2.970	3.060	3,068,000	9,289,510	3.0279	2.024	2.018	2.024	1.984	2.044	4,592,203	2.0229	1.34%
2014-11-06	0	2.990	2.990	3.000	2.980	3.030	2,045,000	6,151,050	3.0078	1.998	1.998	2.004	1.991	2.024	3,060,970	2.0095	-0.99%
2014-11-05	0	3.020	3.010	3.020	2.990	3.070	2,694,956	8,160,097	3.0279	2.018	2.011	2.018	1.998	2.051	4,033,828	2.0229	-0.98%
2014-11-04	0	3.050	3.040	3.050	2.890	3.070	6,922,000	20,782,670	3.0024	2.038	2.031	2.038	1.931	2.051	10,360,896	2.0059	5.54%
2014-11-03	0	2.890	2.900	2.910	2.890	2.950	2,283,000	6,653,900	2.9145	1.931	1.937	1.944	1.931	1.971	3,417,210	1.9472	-1.03%
2014-10-31	0	2.920	2.910	2.920	2.850	2.940	3,937,600	11,484,620	2.9167	1.951	1.944	1.951	1.904	1.964	5,893,826	1.9486	1.74%
2014-10-30	0	2.870	2.860	2.870	2.820	2.890	4,831,000	13,832,910	2.8634	1.917	1.911	1.917	1.884	1.931	7,231,073	1.9130	1.41%
2014-10-29	0	2.830	2.820	2.830	2.810	2.850	4,134,000	11,686,730	2.8270	1.891	1.884	1.891	1.877	1.904	6,187,799	1.8887	0.00%
2014-10-28	0	2.830	2.830	2.840	2.820	2.900	3,093,934	8,802,123	2.8450	1.891	1.891	1.897	1.884	1.937	4,631,021	1.9007	-1.39%
2014-10-27	0	2.870	2.850	2.870	2.830	2.900	1,464,000	4,196,870	2.8667	1.917	1.904	1.917	1.891	1.937	2,191,325	1.9152	0.00%
2014-10-24	0	2.870	2.860	2.870	2.850	2.900	1,033,000	2,956,850	2.8624	1.917	1.911	1.917	1.904	1.937	1,546,201	1.9123	-0.35%
2014-10-23	0	2.880	2.880	2.900	2.850	2.900	3,365,000	9,654,560	2.8691	1.924	1.924	1.937	1.904	1.937	5,036,755	1.9168	0.00%
2014-10-22	0	2.880	2.880	2.890	2.830	2.910	3,428,000	9,859,470	2.8762	1.924	1.924	1.931	1.891	1.944	5,131,053	1.9215	1.05%
2014-10-21	0	2.850	2.840	2.850	2.840	2.880	1,222,000	3,483,900	2.8510	1.904	1.897	1.904	1.897	1.924	1,829,098	1.9047	0.00%
2014-10-20	0	2.850	2.840	2.870	2.840	2.900	2,472,000	7,103,210	2.8735	1.904	1.897	1.917	1.897	1.937	3,700,106	1.9197	-0.70%
2014-10-17	0	2.870	2.860	2.880	2.760	2.880	3,845,000	10,864,895	2.8257	1.917	1.911	1.924	1.844	1.924	5,755,222	1.8878	2.14%
2014-10-16	0	2.810	2.810	2.820	2.800	2.900	7,230,000	20,493,980	2.8346	1.877	1.877	1.884	1.871	1.937	10,821,913	1.8937	-2.09%
2014-10-15	0	2.870	2.860	2.870	2.850	2.940	6,479,934	18,670,902	2.8813	1.917	1.911	1.917	1.904	1.964	9,699,209	1.9250	-2.38%
2014-10-14	0	2.940	2.940	2.950	2.890	2.950	3,906,000	11,388,880	2.9157	1.964	1.964	1.971	1.931	1.971	5,846,527	1.9480	1.03%
2014-10-13	0	2.910	2.910	2.920	2.900	2.960	3,198,000	9,335,130	2.9191	1.944	1.944	1.951	1.937	1.978	4,786,788	1.9502	-2.35%
2014-10-10	0	2.980	2.970	3.000	2.950	3.010	2,400,000	7,147,570	2.9782	1.991	1.984	2.004	1.971	2.011	3,592,336	1.9897	-1.32%
2014-10-09	0	3.020	3.010	3.020	3.000	3.050	2,168,000	6,563,010	3.0272	2.018	2.011	2.018	2.004	2.038	3,245,077	2.0225	0.00%
2014-10-08	0	3.020	3.010	3.020	2.950	3.030	1,515,000	4,557,430	3.0082	2.018	2.011	2.018	1.971	2.024	2,267,662	2.0097	0.33%
2014-10-07	0	3.010	3.000	3.010	2.980	3.040	2,754,892	8,276,364	3.0042	2.011	2.004	2.011	1.991	2.031	4,123,541	2.0071	0.33%
2014-10-06	0	3.000	2.990	3.000	2.920	3.000	2,325,000	6,898,960	2.9673	2.004	1.998	2.004	1.951	2.004	3,480,076	1.9824	2.74%
2014-10-03	0	2.920	2.930	2.940	2.820	2.960	4,783,000	13,804,250	2.8861	1.951	1.958	1.964	1.884	1.978	7,159,227	1.9282	0.34%
2014-09-30	0	2.910	2.900	2.910	2.840	2.930	6,937,000	19,972,590	2.8791	1.944	1.937	1.944	1.897	1.958	10,383,348	1.9235	-0.34%
2014-09-29	0	2.920	2.910	2.920	2.890	3.040	12,706,000	37,314,270	2.9367	1.951	1.944	1.951	1.931	2.031	19,018,426	1.9620	-4.58%
2014-09-26	0	3.060	3.050	3.070	3.040	3.090	2,166,000	6,616,340	3.0546	2.044	2.038	2.051	2.031	2.064	3,242,083	2.0408	-0.97%
2014-09-25	0	3.090	3.080	3.090	3.070	3.110	3,644,000	11,250,010	3.0873	2.064	2.058	2.064	2.051	2.078	5,454,364	2.0626	0.32%
2014-09-24	0	3.080	3.080	3.090	3.040	3.090	4,703,000	14,383,430	3.0584	2.058	2.058	2.064	2.031	2.064	7,039,482	2.0433	-0.32%
2014-09-23	0	3.090	3.060	3.090	3.040	3.100	4,038,000	12,415,760	3.0747	2.064	2.044	2.064	2.031	2.071	6,044,106	2.0542	0.98%
2014-09-22	0	3.060	3.060	3.070	3.040	3.120	6,760,000	20,713,129	3.0641	2.044	2.044	2.051	2.031	2.084	10,118,413	2.0471	-2.24%
2014-09-19	0	3.130	3.130	3.140	3.090	3.160	6,350,400	19,822,792	3.1215	2.091	2.091	2.098	2.064	2.111	9,505,321	2.0854	0.64%
2014-09-18	0	3.110	3.110	3.120	3.100	3.140	2,869,000	8,937,640	3.1152	2.078	2.078	2.084	2.071	2.098	4,294,338	2.0813	-0.96%
2014-09-17	0	3.140	3.130	3.140	3.130	3.180	3,535,000	11,143,040	3.1522	2.098	2.091	2.098	2.091	2.125	5,291,212	2.1060	0.32%
2014-09-16	0	3.130	3.120	3.130	3.120	3.140	1,462,300	4,570,909	3.1258	2.091	2.084	2.091	2.084	2.098	2,188,780	2.0883	-0.32%
2014-09-15	0	3.140	3.120	3.140	3.110	3.170	4,450,000	13,893,910	3.1222	2.098	2.084	2.098	2.078	2.118	6,660,790	2.0859	-0.95%
2014-09-12	0	3.170	3.170	3.180	3.150	3.180	2,113,000	6,676,270	3.1596	2.118	2.118	2.125	2.104	2.125	3,162,753	2.1109	0.63%
2014-09-11	0	3.150	3.150	3.160	3.150	3.180	3,606,000	11,424,600	3.1682	2.104	2.104	2.111	2.104	2.125	5,397,485	2.1167	-0.94%
2014-09-10	0	3.180	3.170	3.180	3.150	3.210	6,049,040	19,158,763	3.1672	2.125	2.118	2.125	2.104	2.145	9,054,244	2.1160	-1.55%
2014-09-08	0	3.230	3.230	3.240	3.210	3.260	3,616,000	11,697,360	3.2349	2.158	2.158	2.165	2.145	2.178	5,412,453	2.1612	-0.62%
2014-09-05	0	3.250	3.240	3.250	3.220	3.260	3,415,900	11,077,870	3.2430	2.171	2.165	2.171	2.151	2.178	5,112,942	2.1666	-0.61%
2014-09-04	0	3.270	3.260	3.270	3.200	3.280	9,118,000	29,546,480	3.2405	2.185	2.178	2.185	2.138	2.191	13,647,884	2.1649	0.93%
2014-09-03	0	3.240	3.230	3.240	3.100	3.240	9,577,000	30,578,390	3.1929	2.165	2.158	2.165	2.071	2.165	14,334,918	2.1331	3.51%
2014-09-02	0	3.130	3.130	3.140	3.120	3.180	9,548,000	29,990,150	3.1410	2.091	2.091	2.098	2.084	2.125	14,291,511	2.0985	-1.88%
2014-09-01	0	3.190	3.190	3.200	3.170	3.220	4,850,000	15,455,492	3.1867	2.131	2.131	2.138	2.118	2.151	7,259,513	2.1290	-1.54%
2014-08-29	0	3.240	3.220	3.230	3.190	3.240	4,351,100	13,988,244	3.2149	2.165	2.151	2.158	2.131	2.165	6,512,756	2.1478	0.00%
2014-08-28	0	3.240	3.230	3.240	3.110	3.260	15,254,000	48,987,884	3.2115	2.165	2.158	2.165	2.078	2.178	22,832,290	2.1456	3.18%
2014-08-27	0	3.140	3.130	3.150	3.120	3.180	3,986,500	12,552,679	3.1488	2.098	2.091	2.104	2.084	2.125	5,967,020	2.1037	0.00%
2014-08-26	0	3.140	3.140	3.150	3.110	3.160	3,892,600	12,232,690	3.1425	2.098	2.098	2.104	2.078	2.111	5,826,470	2.0995	0.32%
2014-08-25	0	3.130	3.120	3.130	3.050	3.200	15,057,400	46,904,568	3.1151	2.091	2.084	2.091	2.038	2.138	22,538,017	2.0811	-1.26%
2014-08-22	0	3.170	3.170	3.180	3.130	3.220	5,910,000	18,719,360	3.1674	2.118	2.118	2.125	2.091	2.151	8,846,128	2.1161	-1.55%
2014-08-21	0	3.220	3.210	3.220	3.170	3.230	4,147,000	13,304,910	3.2083	2.151	2.145	2.151	2.118	2.158	6,207,257	2.1434	-0.62%
2014-08-20	0	3.240	3.230	3.250	3.140	3.250	9,700,000	31,107,690	3.2070	2.165	2.158	2.171	2.098	2.171	14,519,025	2.1425	2.21%
2014-08-19	0	3.170	3.170	3.180	3.150	3.190	7,304,000	23,157,915	3.1706	2.118	2.118	2.125	2.104	2.131	10,932,676	2.1182	0.96%
2014-08-18	0	3.140	3.130	3.140	3.110	3.300	23,436,900	74,131,385	3.1630	2.098	2.091	2.098	2.078	2.205	35,080,509	2.1132	-4.27%
2014-08-15	0	3.280	3.280	3.290	3.210	3.290	11,358,000	36,979,130	3.2558	2.191	2.191	2.198	2.145	2.198	17,000,731	2.1751	0.92%
2014-08-14	0	3.250	3.240	3.250	3.220	3.450	38,074,000	126,483,965	3.3221	2.171	2.165	2.171	2.151	2.305	56,989,419	2.2194	-8.96%
2014-08-13	0	3.570	3.560	3.570	3.520	3.570	2,111,000	7,495,290	3.5506	2.385	2.378	2.385	2.352	2.385	3,159,759	2.3721	1.42%
2014-08-12	0	3.520	3.510	3.530	3.500	3.580	4,955,000	17,483,685	3.5285	2.352	2.345	2.358	2.338	2.392	7,416,677	2.3573	-0.56%
2014-08-11	0	3.540	3.540	3.550	3.510	3.620	5,051,000	17,946,250	3.5530	2.365	2.365	2.372	2.345	2.418	7,560,371	2.3737	-0.84%
2014-08-08	0	3.570	3.580	3.590	3.480	3.610	8,469,000	29,849,430	3.5246	2.385	2.392	2.398	2.325	2.412	12,676,456	2.3547	0.56%
2014-08-07	0	3.550	3.540	3.550	3.490	3.570	5,848,000	20,688,535	3.5377	2.372	2.365	2.372	2.332	2.385	8,753,326	2.3635	0.85%
2014-08-06	0	3.520	3.520	3.530	3.490	3.630	13,643,000	48,146,660	3.5290	2.352	2.352	2.358	2.332	2.425	20,420,934	2.3577	-3.30%
2014-08-05	0	3.640	3.630	3.640	3.540	3.650	6,852,200	24,641,698	3.5962	2.432	2.425	2.432	2.365	2.439	10,256,419	2.4026	0.00%
2014-08-04	0	3.640	3.630	3.640	3.460	3.640	16,028,000	57,508,190	3.5880	2.432	2.425	2.432	2.312	2.432	23,990,818	2.3971	5.20%
2014-08-01	0	3.460	3.440	3.460	3.430	3.540	8,717,000	30,383,810	3.4856	2.312	2.298	2.312	2.292	2.365	13,047,664	2.3287	-3.08%
2014-07-31	0	3.570	3.570	3.580	3.540	3.600	4,731,000	16,894,240	3.5710	2.385	2.385	2.392	2.365	2.405	7,081,393	2.3857	-0.56%
2014-07-30	0	3.590	3.580	3.590	3.520	3.690	26,110,000	94,594,810	3.6229	2.398	2.392	2.398	2.352	2.465	39,081,623	2.4204	2.28%
2014-07-29	0	3.510	3.500	3.510	3.430	3.570	5,792,000	20,384,590	3.5194	2.345	2.338	2.345	2.292	2.385	8,669,505	2.3513	0.86%
2014-07-28	0	3.480	3.470	3.480	3.450	3.540	7,007,000	24,437,240	3.4875	2.325	2.318	2.325	2.305	2.365	10,488,125	2.3300	-0.29%
2014-07-25	0	3.490	3.490	3.500	3.400	3.500	10,030,000	34,829,483	3.4725	2.332	2.332	2.338	2.272	2.338	15,012,971	2.3200	1.16%
2014-07-24	0	3.450	3.440	3.450	3.340	3.450	8,812,000	30,088,650	3.4145	2.305	2.298	2.305	2.231	2.305	13,189,861	2.2812	1.77%
2014-07-23	0	3.390	3.380	3.390	3.340	3.400	3,216,000	10,847,330	3.3729	2.265	2.258	2.265	2.231	2.272	4,813,730	2.2534	1.19%
2014-07-22	0	3.350	3.340	3.350	3.290	3.350	2,600,000	8,656,980	3.3296	2.238	2.231	2.238	2.198	2.238	3,891,697	2.2245	1.21%
2014-07-21	0	3.310	3.300	3.310	3.280	3.370	3,583,000	11,872,040	3.3134	2.211	2.205	2.211	2.191	2.251	5,363,058	2.2137	-0.60%
2014-07-18	0	3.330	3.330	3.340	3.320	3.390	5,418,000	18,110,310	3.3426	2.225	2.225	2.231	2.218	2.265	8,109,699	2.2332	-2.35%
2014-07-17	0	3.410	3.400	3.430	3.380	3.440	3,483,000	11,848,930	3.4019	2.278	2.272	2.292	2.258	2.298	5,213,378	2.2728	-0.29%
2014-07-16	0	3.420	3.410	3.430	3.390	3.500	6,181,000	21,232,880	3.4352	2.285	2.278	2.292	2.265	2.338	9,251,762	2.2950	-1.16%
2014-07-15	0	3.460	3.450	3.460	3.380	3.470	7,446,000	25,544,960	3.4307	2.312	2.305	2.312	2.258	2.318	11,145,223	2.2920	1.47%
2014-07-14	0	3.410	3.400	3.420	3.310	3.420	6,347,000	21,520,010	3.3906	2.278	2.272	2.285	2.211	2.285	9,500,232	2.2652	2.40%
2014-07-11	0	3.330	3.310	3.330	3.290	3.370	2,213,200	7,372,802	3.3313	2.225	2.211	2.225	2.198	2.251	3,312,733	2.2256	-0.30%
2014-07-10	0	3.340	3.340	3.350	3.290	3.380	3,040,000	10,169,085	3.3451	2.231	2.231	2.238	2.198	2.258	4,550,292	2.2348	1.21%
2014-07-09	0	3.300	3.290	3.300	3.280	3.350	4,485,000	14,810,030	3.3021	2.205	2.198	2.205	2.191	2.238	6,713,178	2.2061	-1.20%
2014-07-08	0	3.340	3.330	3.340	3.310	3.360	6,105,000	20,328,500	3.3298	2.231	2.225	2.231	2.211	2.245	9,138,005	2.2246	-1.18%
2014-07-07	0	3.380	3.370	3.380	3.360	3.430	5,763,000	19,497,500	3.3832	2.258	2.251	2.258	2.245	2.292	8,626,097	2.2603	-1.17%
2014-07-04	0	3.420	3.400	3.420	3.250	3.440	18,070,000	60,795,640	3.3645	2.285	2.272	2.285	2.171	2.298	27,047,297	2.2478	5.23%
2014-07-03	0	3.250	3.250	3.260	3.230	3.280	4,618,000	15,037,005	3.2562	2.171	2.171	2.178	2.158	2.191	6,912,253	2.1754	-0.61%
2014-07-02	0	3.270	3.250	3.270	3.230	3.320	4,608,000	15,036,210	3.2631	2.185	2.171	2.185	2.158	2.218	6,897,285	2.1800	1.24%
2014-06-30	0	3.230	3.230	3.240	3.150	3.270	4,195,000	13,448,910	3.2059	2.158	2.158	2.165	2.104	2.185	6,279,104	2.1419	2.22%
2014-06-27	0	3.160	3.160	3.180	3.150	3.200	2,074,000	6,565,830	3.1658	2.111	2.111	2.125	2.104	2.138	3,104,377	2.1150	-1.25%
2014-06-26	0	3.200	3.190	3.200	3.170	3.240	4,465,936	14,255,295	3.1920	2.138	2.131	2.138	2.118	2.165	6,684,643	2.1325	1.27%
2014-06-25	0	3.160	3.160	3.170	3.150	3.220	4,225,000	13,422,050	3.1768	2.111	2.111	2.118	2.104	2.151	6,324,008	2.1224	-1.56%
2014-06-24	0	3.210	3.220	3.230	3.190	3.250	2,654,000	8,541,595	3.2184	2.145	2.151	2.158	2.131	2.171	3,972,525	2.1502	-0.31%
2014-06-23	0	3.220	3.210	3.220	3.180	3.300	4,048,000	13,091,430	3.2340	2.151	2.145	2.151	2.125	2.205	6,059,074	2.1606	-1.23%
2014-06-20	0	3.260	3.260	3.280	3.230	3.310	3,086,000	10,076,100	3.2651	2.178	2.178	2.191	2.158	2.211	4,619,146	2.1814	0.93%
2014-06-19	0	3.230	3.230	3.240	3.230	3.370	11,800,000	38,622,400	3.2731	2.158	2.158	2.165	2.158	2.251	17,662,319	2.1867	-2.71%
2014-06-18	0	3.320	3.310	3.320	3.310	3.400	6,111,000	20,451,465	3.3467	2.218	2.211	2.218	2.211	2.272	9,146,986	2.2359	-0.60%
2014-06-17	0	3.340	3.340	3.350	3.330	3.550	10,081,000	34,192,470	3.3918	2.231	2.231	2.238	2.225	2.372	15,089,309	2.2660	-5.65%
2014-06-16	0	3.540	3.530	3.540	3.430	3.560	7,876,000	27,668,000	3.5130	2.365	2.358	2.365	2.292	2.378	11,788,850	2.3470	2.31%
2014-06-13	0	3.460	3.460	3.470	3.300	3.480	6,920,000	23,548,570	3.4030	2.312	2.312	2.318	2.205	2.325	10,357,902	2.2735	3.90%
2014-06-12	0	3.330	3.320	3.340	3.310	3.400	3,515,400	11,791,467	3.3542	2.225	2.218	2.231	2.211	2.272	5,261,874	2.2409	-1.19%
2014-06-11	0	3.370	3.360	3.370	3.330	3.390	4,476,176	15,041,416	3.3603	2.251	2.245	2.251	2.225	2.265	6,699,970	2.2450	-0.30%
2014-06-10	0	3.380	3.360	3.380	3.350	3.400	3,296,000	11,112,400	3.3715	2.258	2.245	2.258	2.238	2.272	4,933,475	2.2524	-0.29%
2014-06-09	0	3.390	3.380	3.390	3.350	3.420	4,034,000	13,662,150	3.3868	2.265	2.258	2.265	2.238	2.285	6,038,118	2.2627	0.89%
2014-06-06	0	3.360	3.350	3.360	3.290	3.380	5,779,000	19,328,950	3.3447	2.245	2.238	2.245	2.198	2.258	8,650,046	2.2345	2.13%
2014-06-05	0	3.290	3.290	3.300	3.270	3.310	3,128,298	10,292,523	3.2901	2.198	2.198	2.205	2.185	2.211	4,682,457	2.1981	0.92%
2014-06-04	0	3.260	3.260	3.270	3.250	3.360	6,779,000	22,240,970	3.2809	2.178	2.178	2.185	2.171	2.245	10,146,853	2.1919	-2.98%
2014-06-03	0	3.360	3.350	3.360	3.220	3.360	9,137,080	30,193,626	3.3045	2.245	2.238	2.245	2.151	2.245	13,676,443	2.2077	4.35%
2014-05-30	0	3.220	3.220	3.230	3.200	3.370	14,809,000	48,296,090	3.2613	2.151	2.151	2.158	2.138	2.251	22,166,211	2.1788	-2.13%
2014-05-29	0	3.290	3.290	3.300	3.280	3.400	11,960,000	39,735,930	3.3224	2.198	2.198	2.205	2.191	2.272	17,901,808	2.2197	-2.08%
2014-05-28	0	3.360	3.350	3.370	3.350	3.430	6,166,000	20,828,090	3.3779	2.245	2.238	2.251	2.238	2.292	9,229,310	2.2567	-0.88%
2014-05-27	0	3.390	3.370	3.390	3.360	3.470	8,062,000	27,344,910	3.3918	2.265	2.251	2.265	2.245	2.318	12,067,256	2.2660	-1.02%
2014-05-26	0	3.510	3.490	3.500	3.480	3.690	12,784,000	45,482,918	3.5578	2.288	2.275	2.282	2.269	2.406	19,610,065	2.3194	-1.68%
2014-05-23	0	3.570	3.580	3.590	3.470	3.620	10,816,000	38,489,780	3.5586	2.327	2.334	2.340	2.262	2.360	16,591,244	2.3199	2.29%
2014-05-22	0	3.490	3.480	3.490	3.420	3.500	6,378,000	22,183,710	3.4782	2.275	2.269	2.275	2.230	2.282	9,783,557	2.2674	2.05%
2014-05-21	0	3.420	3.410	3.420	3.410	3.510	7,860,000	27,240,800	3.4658	2.230	2.223	2.230	2.223	2.288	12,056,876	2.2594	-1.72%
2014-05-20	0	3.480	3.480	3.490	3.460	3.610	14,325,000	50,632,075	3.5345	2.269	2.269	2.275	2.256	2.353	21,973,887	2.3042	-0.85%
2014-05-19	0	3.510	3.510	3.520	3.260	3.520	18,296,000	63,029,730	3.4450	2.288	2.288	2.295	2.125	2.295	28,065,218	2.2458	6.36%
2014-05-16	0	3.300	3.290	3.300	3.280	3.360	5,154,000	17,062,710	3.3106	2.151	2.145	2.151	2.138	2.190	7,905,998	2.1582	-0.90%
2014-05-15	0	3.330	3.330	3.340	3.330	3.420	6,927,000	23,296,490	3.3631	2.171	2.171	2.177	2.171	2.230	10,625,698	2.1925	-2.06%
2014-05-14	0	3.400	3.400	3.410	3.330	3.420	6,645,000	22,454,360	3.3791	2.216	2.216	2.223	2.171	2.230	10,193,123	2.2029	0.29%
2014-05-13	0	3.390	3.380	3.390	3.280	3.440	14,753,006	49,775,209	3.3739	2.210	2.203	2.210	2.138	2.243	22,630,429	2.1995	1.50%
2014-05-12	0	3.340	3.330	3.340	3.020	3.450	59,143,000	195,563,557	3.3066	2.177	2.171	2.177	1.969	2.249	90,722,626	2.1556	10.96%
2014-05-09	0	3.010	3.010	3.020	2.970	3.110	9,050,000	27,302,230	3.0168	1.962	1.962	1.969	1.936	2.027	13,882,281	1.9667	-1.63%
2014-05-08	0	3.060	3.050	3.070	3.030	3.170	6,657,000	20,534,010	3.0846	1.995	1.988	2.001	1.975	2.067	10,211,530	2.0109	-2.55%
2014-05-07	0	3.140	3.130	3.140	3.080	3.170	5,690,318	17,786,662	3.1258	2.047	2.040	2.047	2.008	2.067	8,728,685	2.0377	0.64%
2014-05-05	0	3.120	3.120	3.130	3.110	3.190	3,149,000	9,889,497	3.1405	2.034	2.034	2.040	2.027	2.080	4,830,420	2.0473	-0.95%
2014-05-02	0	3.150	3.150	3.160	3.100	3.170	7,800,000	24,576,959	3.1509	2.054	2.054	2.060	2.021	2.067	11,964,839	2.0541	1.61%
2014-04-30	0	3.100	3.090	3.100	3.060	3.160	8,538,000	26,487,919	3.1024	2.021	2.014	2.021	1.995	2.060	13,096,897	2.0225	1.64%
2014-04-29	0	3.050	3.060	3.070	3.020	3.100	7,733,000	23,578,897	3.0491	1.988	1.995	2.001	1.969	2.021	11,862,064	1.9878	-2.56%
2014-04-28	0	3.130	3.130	3.140	3.090	3.180	7,706,000	24,135,253	3.1320	2.040	2.040	2.047	2.014	2.073	11,820,648	2.0418	-1.26%
2014-04-25	0	3.170	3.170	3.180	3.030	3.210	23,636,000	74,805,430	3.1649	2.067	2.067	2.073	1.975	2.093	36,256,531	2.0632	3.93%
2014-04-24	0	3.050	3.040	3.050	3.030	3.090	3,410,000	10,426,275	3.0576	1.988	1.982	1.988	1.975	2.014	5,230,782	1.9933	0.00%
2014-04-23	0	3.050	3.060	3.070	3.040	3.100	4,295,000	13,158,226	3.0636	1.988	1.995	2.001	1.982	2.021	6,588,331	1.9972	-1.29%
2014-04-22	0	3.090	3.080	3.090	3.000	3.100	4,355,000	13,292,284	3.0522	2.014	2.008	2.014	1.956	2.021	6,680,369	1.9898	1.64%
2014-04-17	0	3.040	3.020	3.040	3.010	3.060	3,579,000	10,817,834	3.0226	1.982	1.969	1.982	1.962	1.995	5,490,020	1.9705	-0.33%
2014-04-16	0	3.050	3.050	3.060	2.980	3.080	6,065,000	18,437,010	3.0399	1.988	1.988	1.995	1.943	2.008	9,303,429	1.9817	2.01%
2014-04-15	0	2.990	2.980	2.990	2.980	3.040	6,111,000	18,311,125	2.9964	1.949	1.943	1.949	1.943	1.982	9,373,991	1.9534	-0.33%
2014-04-14	0	3.000	2.990	3.000	2.960	3.090	12,768,500	38,509,655	3.0160	1.956	1.949	1.956	1.930	2.014	19,586,288	1.9662	-1.64%
2014-04-11	0	3.050	3.040	3.050	3.020	3.150	20,171,000	61,643,490	3.0560	1.988	1.982	1.988	1.969	2.054	30,941,381	1.9923	-2.87%
2014-04-10	0	3.140	3.130	3.140	3.060	3.190	23,106,035	72,260,618	3.1273	2.047	2.040	2.047	1.995	2.080	35,443,589	2.0388	0.00%
2014-04-09	0	3.140	3.130	3.150	3.110	3.200	10,476,206	32,893,003	3.1398	2.047	2.040	2.054	2.027	2.086	16,070,015	2.0469	-0.63%
2014-04-08	0	3.160	3.160	3.170	3.120	3.190	7,527,000	23,735,540	3.1534	2.060	2.060	2.067	2.034	2.080	11,546,070	2.0557	0.00%
2014-04-07	0	3.160	3.150	3.160	3.120	3.290	10,037,000	32,116,925	3.1999	2.060	2.054	2.060	2.034	2.145	15,396,294	2.0860	-4.82%
2014-04-04	0	3.320	3.310	3.320	3.270	3.370	6,589,000	21,860,950	3.3178	2.164	2.158	2.164	2.132	2.197	10,107,221	2.1629	-1.48%
2014-04-03	0	3.370	3.360	3.370	3.240	3.410	18,339,000	61,429,010	3.3496	2.197	2.190	2.197	2.112	2.223	28,131,178	2.1837	4.01%
2014-04-02	0	3.240	3.230	3.240	3.130	3.280	10,529,000	33,889,830	3.2187	2.112	2.106	2.112	2.040	2.138	16,150,999	2.0983	2.53%
2014-04-01	0	3.160	3.150	3.160	3.120	3.180	4,545,000	14,341,355	3.1554	2.060	2.054	2.060	2.034	2.073	6,971,820	2.0570	0.00%
2014-03-31	0	3.160	3.150	3.170	3.060	3.200	7,186,000	22,476,050	3.1278	2.060	2.054	2.067	1.995	2.086	11,022,992	2.0390	1.61%
2014-03-28	0	3.110	3.100	3.120	3.080	3.160	9,160,000	28,462,940	3.1073	2.027	2.021	2.034	2.008	2.060	14,051,016	2.0257	-0.64%
2014-03-27	0	3.130	3.120	3.130	3.080	3.250	12,380,000	38,798,220	3.1339	2.040	2.034	2.040	2.008	2.119	18,990,347	2.0430	-3.69%
2014-03-26	0	3.250	3.250	3.260	3.190	3.370	23,018,000	75,223,950	3.2680	2.119	2.119	2.125	2.080	2.197	35,308,547	2.1305	5.52%
2014-03-25	0	3.080	3.070	3.100	3.050	3.250	12,299,000	38,387,750	3.1212	2.008	2.001	2.021	1.988	2.119	18,866,097	2.0347	-4.64%
2014-03-24	0	3.230	3.220	3.230	3.140	3.270	10,570,460	33,944,764	3.2113	2.106	2.099	2.106	2.047	2.132	16,214,597	2.0935	1.89%
2014-03-21	0	3.170	3.180	3.190	3.130	3.340	23,216,000	74,127,930	3.1930	2.067	2.073	2.080	2.040	2.177	35,612,270	2.0815	-4.80%
2014-03-20	0	3.330	3.330	3.340	3.280	3.480	15,458,000	52,508,120	3.3968	2.171	2.171	2.177	2.138	2.269	23,711,857	2.2144	0.30%
2014-03-19	0	3.320	3.320	3.330	3.270	3.390	9,389,973	31,078,981	3.3098	2.164	2.164	2.171	2.132	2.210	14,403,784	2.1577	-0.90%
2014-03-18	0	3.350	3.340	3.360	3.300	3.430	11,083,213	37,323,392	3.3676	2.184	2.177	2.190	2.151	2.236	17,001,136	2.1953	1.52%
2014-03-17	0	3.300	3.300	3.310	3.280	3.450	7,931,000	26,399,230	3.3286	2.151	2.151	2.158	2.138	2.249	12,165,787	2.1700	-1.49%
2014-03-14	0	3.350	3.360	3.370	3.300	3.530	21,722,000	73,661,724	3.3911	2.184	2.190	2.197	2.151	2.301	33,320,543	2.2107	-2.90%
2014-03-13	0	3.450	3.440	3.450	3.340	3.550	21,474,973	74,011,624	3.4464	2.249	2.243	2.249	2.177	2.314	32,941,615	2.2468	3.29%
2014-03-12	0	3.340	3.330	3.340	3.270	3.530	60,805,798	206,220,314	3.3915	2.177	2.171	2.177	2.132	2.301	93,273,282	2.2109	-9.97%
2014-03-11	0	3.710	3.710	3.720	3.630	3.980	59,410,875	227,052,945	3.8217	2.419	2.419	2.425	2.366	2.595	91,133,534	2.4914	0.54%
2014-03-10	0	3.690	3.670	3.680	3.200	3.700	91,177,000	321,758,120	3.5289	2.406	2.393	2.399	2.086	2.412	139,861,301	2.3006	15.31%
2014-03-07	0	3.200	3.200	3.210	3.040	3.260	20,130,000	63,606,080	3.1598	2.086	2.086	2.093	1.982	2.125	30,878,489	2.0599	1.91%
2014-03-06	0	3.140	3.130	3.140	3.060	3.240	17,968,000	56,455,425	3.1420	2.047	2.040	2.047	1.995	2.112	27,562,081	2.0483	-1.26%
2014-03-05	0	3.180	3.170	3.180	3.150	3.350	48,237,802	156,268,339	3.2395	2.073	2.067	2.073	2.054	2.184	73,994,557	2.1119	1.92%
2014-03-04	0	3.120	3.120	3.130	2.920	3.140	33,635,000	102,759,000	3.0551	2.034	2.034	2.040	1.904	2.047	51,594,534	1.9917	8.33%
2014-03-03	0	2.880	2.870	2.880	2.810	2.930	5,992,000	17,233,160	2.8760	1.878	1.871	1.878	1.832	1.910	9,191,451	1.8749	0.35%
2014-02-28	0	2.870	2.870	2.880	2.840	3.000	8,271,000	23,883,995	2.8877	1.871	1.871	1.878	1.851	1.956	12,687,331	1.8825	-2.38%
2014-02-27	0	2.940	2.930	2.940	2.890	3.040	11,265,000	33,546,920	2.9780	1.917	1.910	1.917	1.884	1.982	17,279,989	1.9414	2.08%
2014-02-26	0	2.880	2.900	2.910	2.820	2.930	7,962,000	22,972,480	2.8853	1.878	1.891	1.897	1.838	1.910	12,213,340	1.8809	1.05%
2014-02-25	0	2.850	2.850	2.860	2.850	2.920	4,592,012	13,276,093	2.8911	1.858	1.858	1.864	1.858	1.904	7,043,934	1.8848	-0.35%
2014-02-24	0	2.860	2.860	2.870	2.860	2.920	4,013,000	11,514,966	2.8694	1.864	1.864	1.871	1.864	1.904	6,155,756	1.8706	-2.05%
2014-02-21	0	2.920	2.900	2.920	2.860	2.940	7,235,000	20,953,100	2.8961	1.904	1.891	1.904	1.864	1.917	11,098,155	1.8880	0.34%
2014-02-20	0	2.910	2.900	2.910	2.900	3.020	10,465,000	30,651,486	2.9290	1.897	1.891	1.897	1.891	1.969	16,052,826	1.9094	-3.00%
2014-02-19	0	3.000	2.990	3.000	2.920	3.050	15,314,000	45,533,740	2.9733	1.956	1.949	1.956	1.904	1.988	23,490,968	1.9384	-0.66%
2014-02-18	0	3.020	3.010	3.020	2.980	3.100	15,144,000	46,118,390	3.0453	1.969	1.962	1.969	1.943	2.021	23,230,196	1.9853	-1.95%
2014-02-17	0	3.080	3.070	3.090	3.030	3.230	17,235,027	53,540,022	3.1065	2.008	2.001	2.014	1.975	2.106	26,437,734	2.0251	-3.14%
2014-02-14	0	3.180	3.180	3.190	3.130	3.280	23,536,000	75,201,220	3.1952	2.073	2.073	2.080	2.040	2.138	36,103,135	2.0830	2.58%
2014-02-13	0	3.100	3.100	3.120	3.060	3.220	30,016,000	94,417,515	3.1456	2.021	2.021	2.034	1.995	2.099	46,043,156	2.0506	0.65%
2014-02-12	0	3.080	3.080	3.100	2.940	3.300	104,024,000	321,799,181	3.0935	2.008	2.008	2.021	1.917	2.151	159,568,005	2.0167	5.48%
2014-02-11	0	2.920	2.910	2.920	2.700	2.930	43,104,006	123,618,671	2.8679	1.904	1.897	1.904	1.760	1.910	66,119,551	1.8696	8.15%
2014-02-10	0	2.700	2.680	2.700	2.640	2.750	5,875,700	15,802,214	2.6894	1.760	1.747	1.760	1.721	1.793	9,013,052	1.7533	1.89%
2014-02-07	0	2.650	2.650	2.660	2.640	2.690	5,474,000	14,539,633	2.6561	1.728	1.728	1.734	1.721	1.754	8,396,863	1.7316	-0.75%
2014-02-06	0	2.670	2.670	2.680	2.640	2.690	3,195,468	8,538,994	2.6722	1.741	1.741	1.747	1.721	1.754	4,901,700	1.7420	1.52%
2014-02-05	0	2.630	2.630	2.640	2.630	2.700	3,249,000	8,587,730	2.6432	1.715	1.715	1.721	1.715	1.760	4,983,816	1.7231	-0.75%
2014-02-04	0	2.650	2.650	2.670	2.620	2.720	4,058,837	10,815,964	2.6648	1.728	1.728	1.741	1.708	1.773	6,226,068	1.7372	-3.64%
2014-01-30	0	2.750	2.740	2.750	2.700	2.750	3,258,000	8,905,890	2.7335	1.793	1.786	1.793	1.760	1.793	4,997,621	1.7820	0.00%
2014-01-29	0	2.750	2.750	2.760	2.720	2.760	5,024,000	13,772,795	2.7414	1.793	1.793	1.799	1.773	1.799	7,706,584	1.7871	1.10%
2014-01-28	0	2.720	2.720	2.730	2.690	2.780	5,961,500	16,137,850	2.7070	1.773	1.773	1.780	1.754	1.812	9,144,665	1.7647	-0.37%
2014-01-27	0	2.730	2.720	2.730	2.670	2.860	7,083,730	19,234,601	2.7153	1.780	1.773	1.780	1.741	1.864	10,866,114	1.7701	-4.88%
2014-01-24	0	2.870	2.870	2.880	2.860	2.920	8,146,863	23,478,270	2.8819	1.871	1.871	1.878	1.864	1.904	12,496,911	1.8787	0.00%
2014-01-23	0	2.870	2.860	2.880	2.850	2.920	4,737,460	13,615,208	2.8739	1.871	1.864	1.878	1.858	1.904	7,267,045	1.8736	-1.37%
2014-01-22	0	2.910	2.910	2.920	2.870	2.930	3,840,000	11,178,040	2.9109	1.897	1.897	1.904	1.871	1.910	5,890,382	1.8977	1.75%
2014-01-21	0	2.860	2.860	2.870	2.850	2.950	8,231,000	23,880,010	2.9012	1.864	1.864	1.871	1.858	1.923	12,625,973	1.8913	0.00%
2014-01-20	0	2.860	2.860	2.870	2.850	2.990	17,158,000	49,542,280	2.8874	1.864	1.864	1.871	1.858	1.949	26,319,578	1.8823	-4.98%
2014-01-17	0	3.010	3.010	3.020	3.000	3.090	5,337,000	16,153,530	3.0267	1.962	1.962	1.969	1.956	2.014	8,186,711	1.9731	-1.95%
2014-01-16	0	3.070	3.070	3.080	3.070	3.110	5,046,000	15,621,705	3.0959	2.001	2.001	2.008	2.001	2.027	7,740,331	2.0182	-0.65%
2014-01-15	0	3.090	3.080	3.090	3.050	3.160	5,239,000	16,212,615	3.0946	2.014	2.008	2.014	1.988	2.060	8,036,384	2.0174	-0.64%
2014-01-14	0	3.110	3.100	3.110	3.020	3.160	7,582,000	23,566,290	3.1082	2.027	2.021	2.027	1.969	2.060	11,630,437	2.0263	0.65%
2014-01-13	0	3.090	3.090	3.100	3.000	3.140	8,230,875	25,430,296	3.0896	2.014	2.014	2.021	1.956	2.047	12,625,782	2.0142	3.34%
2014-01-10	0	2.990	2.980	2.990	2.980	3.050	5,705,000	17,080,530	2.9940	1.949	1.943	1.949	1.943	1.988	8,751,206	1.9518	-1.32%
2014-01-09	0	3.030	3.010	3.030	2.990	3.180	17,215,000	52,905,000	3.0732	1.975	1.962	1.975	1.949	2.073	26,407,014	2.0034	2.02%
2014-01-08	0	2.970	2.970	2.980	2.960	3.020	3,991,018	11,932,250	2.9898	1.936	1.936	1.943	1.930	1.969	6,122,037	1.9491	0.68%
2014-01-07	0	2.950	2.940	2.950	2.940	3.020	5,154,000	15,346,460	2.9776	1.923	1.917	1.923	1.917	1.969	7,905,998	1.9411	-1.67%
2014-01-06	0	3.000	2.990	3.000	2.980	3.020	4,855,000	14,562,400	2.9995	1.956	1.949	1.956	1.943	1.969	7,447,345	1.9554	0.33%
2014-01-03	0	2.990	2.990	3.000	2.980	3.060	9,087,000	27,302,907	3.0046	1.949	1.949	1.956	1.943	1.995	13,939,038	1.9587	-2.29%
2014-01-02	0	3.060	3.050	3.060	3.040	3.110	4,835,000	14,820,530	3.0653	1.995	1.988	1.995	1.982	2.027	7,416,666	1.9983	-0.33%
2013-12-31	0	3.070	3.070	3.080	3.070	3.110	3,400,000	10,503,590	3.0893	2.001	2.001	2.008	2.001	2.027	5,215,443	2.0139	-0.32%
2013-12-30	0	3.080	3.070	3.080	3.060	3.120	4,502,000	13,875,815	3.0821	2.008	2.001	2.008	1.995	2.034	6,905,860	2.0093	0.65%
2013-12-27	0	3.060	3.050	3.060	3.040	3.090	3,498,000	10,696,045	3.0578	1.995	1.988	1.995	1.982	2.014	5,365,770	1.9934	-0.65%
2013-12-24	0	3.080	3.070	3.080	3.010	3.090	3,101,152	9,478,263	3.0564	2.008	2.001	2.008	1.962	2.014	4,757,024	1.9925	1.99%
2013-12-23	0	3.020	3.020	3.030	3.010	3.110	6,242,000	19,084,160	3.0574	1.969	1.969	1.975	1.962	2.027	9,574,939	1.9931	0.00%
2013-12-20	0	3.020	2.990	3.020	2.980	3.110	17,088,000	51,748,803	3.0284	1.969	1.949	1.969	1.943	2.027	26,212,202	1.9742	0.00%
2013-12-19	0	3.020	3.020	3.030	3.020	3.180	6,755,000	21,000,732	3.1089	1.969	1.969	1.975	1.969	2.073	10,361,858	2.0267	-3.82%
2013-12-18	0	3.140	3.130	3.140	3.130	3.210	5,736,000	18,114,585	3.1581	2.047	2.040	2.047	2.040	2.093	8,798,759	2.0588	-0.32%
2013-12-17	0	3.150	3.140	3.150	3.140	3.220	8,719,101	27,749,166	3.1826	2.054	2.047	2.054	2.047	2.099	13,374,698	2.0748	-0.32%
2013-12-16	0	3.160	3.150	3.160	3.150	3.310	14,340,000	46,018,260	3.2091	2.060	2.054	2.060	2.054	2.158	21,996,897	2.0920	-6.23%
2013-12-13	0	3.370	3.360	3.380	3.350	3.500	6,183,000	20,975,720	3.3925	2.197	2.190	2.203	2.184	2.282	9,484,436	2.2116	-2.03%
2013-12-12	0	3.440	3.420	3.440	3.420	3.540	4,710,000	16,305,880	3.4620	2.243	2.230	2.243	2.230	2.308	7,224,922	2.2569	1.18%
2013-12-11	0	3.400	3.410	3.420	3.400	3.530	7,540,100	26,030,306	3.4522	2.216	2.223	2.230	2.216	2.301	11,566,165	2.2506	-3.95%
2013-12-10	0	3.540	3.520	3.530	3.510	3.670	5,403,950	19,379,159	3.5861	2.308	2.295	2.301	2.288	2.393	8,289,409	2.3378	-1.39%
2013-12-09	0	3.590	3.570	3.590	3.580	3.700	4,528,000	16,376,412	3.6167	2.340	2.327	2.340	2.334	2.412	6,945,743	2.3578	-1.64%
2013-12-06	0	3.650	3.640	3.650	3.640	3.710	3,593,322	13,161,564	3.6628	2.379	2.373	2.379	2.373	2.419	5,511,990	2.3878	-0.27%
2013-12-05	0	3.660	3.650	3.660	3.650	3.740	5,046,900	18,560,843	3.6777	2.386	2.379	2.386	2.379	2.438	7,741,711	2.3975	-1.35%
2013-12-04	0	3.710	3.690	3.710	3.690	3.760	4,066,463	15,105,427	3.7146	2.419	2.406	2.419	2.406	2.451	6,237,766	2.4216	-0.27%
2013-12-03	0	3.720	3.720	3.730	3.630	3.770	5,351,550	19,957,683	3.7293	2.425	2.425	2.432	2.366	2.458	8,209,030	2.4312	-0.27%
2013-12-02	0	3.730	3.720	3.730	3.700	3.770	3,506,000	13,078,640	3.7304	2.432	2.425	2.432	2.412	2.458	5,378,042	2.4319	0.54%
2013-11-29	0	3.710	3.690	3.720	3.700	3.800	5,041,300	18,760,004	3.7213	2.419	2.406	2.425	2.412	2.477	7,733,121	2.4259	-1.59%
2013-11-28	0	3.770	3.760	3.770	3.750	3.820	4,246,000	16,079,300	3.7869	2.458	2.451	2.458	2.445	2.490	6,513,168	2.4687	0.27%
2013-11-27	0	3.760	3.750	3.760	3.680	3.800	8,432,700	31,509,468	3.7366	2.451	2.445	2.451	2.399	2.477	12,935,372	2.4359	1.62%
2013-11-26	0	3.700	3.690	3.710	3.670	3.890	6,751,200	25,290,039	3.7460	2.412	2.406	2.419	2.393	2.536	10,356,029	2.4421	-3.90%
2013-11-25	0	3.850	3.840	3.850	3.820	3.880	4,555,000	17,525,680	3.8476	2.510	2.503	2.510	2.490	2.529	6,987,159	2.5083	0.52%
2013-11-22	0	3.830	3.820	3.830	3.730	4.000	15,205,100	59,187,169	3.8926	2.497	2.490	2.497	2.432	2.608	23,323,920	2.5376	2.41%
2013-11-21	0	3.740	3.730	3.740	3.690	3.750	2,954,000	11,037,550	3.7365	2.438	2.432	2.438	2.406	2.445	4,531,299	2.4358	0.54%
2013-11-20	0	3.720	3.710	3.720	3.700	3.780	4,840,000	18,010,540	3.7212	2.425	2.419	2.425	2.412	2.464	7,424,336	2.4259	-0.53%
2013-11-19	0	3.740	3.730	3.760	3.670	3.830	10,027,000	37,624,970	3.7524	2.438	2.432	2.451	2.393	2.497	15,380,954	2.4462	2.19%
2013-11-18	0	3.660	3.660	3.670	3.640	3.740	4,777,000	17,605,890	3.6856	2.386	2.386	2.393	2.373	2.438	7,327,697	2.4026	0.83%
2013-11-15	0	3.630	3.630	3.640	3.590	3.650	2,985,000	10,826,215	3.6269	2.366	2.366	2.373	2.340	2.379	4,578,852	2.3644	1.97%
2013-11-14	0	3.560	3.550	3.570	3.540	3.630	4,032,000	14,374,025	3.5650	2.321	2.314	2.327	2.308	2.366	6,184,902	2.3241	0.85%
2013-11-13	0	3.530	3.510	3.520	3.510	3.580	5,416,000	19,171,380	3.5398	2.301	2.288	2.295	2.288	2.334	8,307,893	2.3076	-1.94%
2013-11-12	0	3.600	3.590	3.630	3.580	3.650	2,817,000	10,158,070	3.6060	2.347	2.340	2.366	2.334	2.379	4,321,148	2.3508	-1.10%
2013-11-11	0	3.640	3.630	3.640	3.570	3.660	2,976,000	10,748,870	3.6119	2.373	2.366	2.373	2.327	2.386	4,565,046	2.3546	-0.27%
2013-11-08	0	3.650	3.650	3.660	3.610	3.720	4,836,000	17,713,820	3.6629	2.379	2.379	2.386	2.353	2.425	7,418,200	2.3879	-2.93%
2013-11-07	0	3.760	3.750	3.760	3.700	3.800	3,208,000	12,008,440	3.7433	2.451	2.445	2.451	2.412	2.477	4,920,924	2.4403	-0.53%
2013-11-06	0	3.780	3.760	3.790	3.550	3.790	9,367,000	34,901,380	3.7260	2.464	2.451	2.471	2.314	2.471	14,368,545	2.4290	5.88%
2013-11-05	0	3.570	3.570	3.580	3.560	3.630	2,078,274	7,421,713	3.5711	2.327	2.327	2.334	2.321	2.366	3,187,976	2.3280	-0.83%
2013-11-04	0	3.600	3.590	3.600	3.580	3.630	1,446,850	5,207,125	3.5989	2.347	2.340	2.347	2.334	2.366	2,219,401	2.3462	0.00%
2013-11-01	0	3.600	3.600	3.610	3.600	3.660	3,836,000	13,870,720	3.6159	2.347	2.347	2.353	2.347	2.386	5,884,247	2.3573	-1.64%
2013-10-31	0	3.660	3.650	3.680	3.480	3.700	5,437,001	19,517,293	3.5897	2.386	2.379	2.399	2.269	2.412	8,340,108	2.3402	0.55%
2013-10-30	0	3.640	3.630	3.640	3.480	3.640	5,085,288	18,056,158	3.5507	2.373	2.366	2.373	2.269	2.373	7,800,597	2.3147	3.70%
2013-10-29	0	3.510	3.490	3.510	3.470	3.600	4,165,600	14,676,365	3.5232	2.288	2.275	2.288	2.262	2.347	6,389,838	2.2968	-1.68%
2013-10-28	0	3.570	3.560	3.580	3.520	3.620	2,115,000	7,566,475	3.5775	2.327	2.321	2.334	2.295	2.360	3,244,312	2.3322	0.85%
2013-10-25	0	3.540	3.530	3.540	3.520	3.600	1,787,000	6,338,125	3.5468	2.308	2.301	2.308	2.295	2.347	2,741,175	2.3122	-0.84%
2013-10-24	0	3.570	3.560	3.580	3.560	3.660	5,153,999	18,467,271	3.5831	2.327	2.321	2.334	2.321	2.386	7,905,996	2.3359	-2.19%
2013-10-23	0	3.650	3.640	3.660	3.640	3.770	5,849,000	21,606,395	3.6940	2.379	2.373	2.386	2.373	2.458	8,972,095	2.4082	-2.67%
2013-10-22	0	3.750	3.740	3.750	3.730	3.810	3,288,000	12,400,215	3.7714	2.445	2.438	2.445	2.432	2.484	5,043,640	2.4586	-0.27%
2013-10-21	0	3.760	3.750	3.760	3.630	3.830	6,643,000	25,078,650	3.7752	2.451	2.445	2.451	2.366	2.497	10,190,055	2.4611	3.01%
2013-10-18	0	3.650	3.640	3.650	3.620	3.680	2,350,000	8,570,970	3.6472	2.379	2.373	2.379	2.360	2.399	3,604,791	2.3777	-0.27%
2013-10-17	0	3.660	3.650	3.660	3.650	3.720	2,908,000	10,673,995	3.6706	2.386	2.379	2.386	2.379	2.425	4,460,737	2.3929	0.00%
2013-10-16	0	3.660	3.640	3.650	3.610	3.720	3,364,000	12,287,110	3.6525	2.386	2.373	2.379	2.353	2.425	5,160,220	2.3811	-1.35%
2013-10-15	0	3.710	3.700	3.710	3.700	3.740	3,421,005	12,693,438	3.7104	2.419	2.412	2.419	2.412	2.438	5,247,663	2.4189	-0.27%
2013-10-11	0	3.720	3.710	3.720	3.700	3.780	2,993,005	11,153,763	3.7266	2.425	2.419	2.425	2.412	2.464	4,591,131	2.4294	0.54%
2013-10-10	0	3.700	3.700	3.710	3.680	3.780	2,433,000	9,022,500	3.7084	2.412	2.412	2.419	2.399	2.464	3,732,109	2.4175	-1.07%
2013-10-09	0	3.740	3.740	3.750	3.730	3.810	3,277,000	12,292,690	3.7512	2.438	2.438	2.445	2.432	2.484	5,026,766	2.4454	-1.84%
2013-10-08	0	3.810	3.790	3.810	3.690	3.840	4,625,000	17,534,005	3.7911	2.484	2.471	2.484	2.406	2.503	7,094,536	2.4715	2.14%
2013-10-07	0	3.730	3.720	3.730	3.700	3.780	3,231,000	12,034,560	3.7247	2.432	2.425	2.432	2.412	2.464	4,956,205	2.4282	-0.53%
2013-10-04	0	3.750	3.750	3.760	3.640	3.820	3,371,395	12,627,677	3.7455	2.445	2.445	2.451	2.373	2.490	5,171,564	2.4418	1.90%
2013-10-03	0	3.680	3.680	3.690	3.620	3.740	5,746,000	21,104,475	3.6729	2.399	2.399	2.406	2.360	2.438	8,814,098	2.3944	-0.54%
2013-10-02	0	3.700	3.700	3.710	3.700	3.790	4,009,000	14,927,458	3.7235	2.412	2.412	2.419	2.412	2.471	6,149,621	2.4274	-1.86%
2013-09-30	0	3.770	3.730	3.780	3.690	3.780	2,900,000	10,853,293	3.7425	2.458	2.432	2.464	2.406	2.464	4,448,466	2.4398	0.80%
2013-09-27	0	3.740	3.730	3.740	3.710	3.830	4,177,824	15,691,007	3.7558	2.438	2.432	2.438	2.419	2.497	6,408,589	2.4484	-1.32%
2013-09-26	0	3.790	3.780	3.790	3.750	3.810	5,222,700	19,707,635	3.7735	2.471	2.464	2.471	2.445	2.484	8,011,380	2.4600	-0.52%
2013-09-25	0	3.810	3.800	3.810	3.770	3.870	7,004,000	26,739,980	3.8178	2.484	2.477	2.484	2.458	2.523	10,743,812	2.4889	1.33%
2013-09-24	0	3.760	3.760	3.770	3.730	3.820	6,087,000	22,852,505	3.7543	2.451	2.451	2.458	2.432	2.490	9,337,176	2.4475	-1.57%
2013-09-23	0	3.820	3.810	3.820	3.770	3.970	8,966,989	34,115,750	3.8046	2.490	2.484	2.490	2.458	2.588	13,754,946	2.4803	-2.55%
2013-09-19	0	3.920	3.910	3.920	3.900	4.060	7,109,000	27,978,050	3.9356	2.555	2.549	2.555	2.542	2.647	10,904,877	2.5656	-1.26%
2013-09-18	0	3.970	3.960	3.970	3.850	4.010	18,976,000	74,983,235	3.9515	2.588	2.582	2.588	2.510	2.614	29,108,306	2.5760	3.93%
2013-09-17	0	3.820	3.810	3.820	3.750	3.880	8,834,248	33,605,712	3.8040	2.490	2.484	2.490	2.445	2.529	13,551,328	2.4799	0.79%
2013-09-16	0	3.790	3.780	3.810	3.740	3.890	7,070,400	27,007,268	3.8198	2.471	2.464	2.484	2.438	2.536	10,845,667	2.4901	-0.79%
2013-09-13	0	3.820	3.810	3.820	3.700	3.940	9,976,500	37,545,538	3.7634	2.490	2.484	2.490	2.412	2.569	15,303,490	2.4534	0.26%
2013-09-12	0	3.810	3.810	3.820	3.700	3.960	21,192,546	81,485,268	3.8450	2.484	2.484	2.490	2.412	2.582	32,508,385	2.5066	2.42%
2013-09-11	0	3.720	3.720	3.730	3.660	3.840	18,363,005	68,297,444	3.7193	2.425	2.425	2.432	2.386	2.503	28,168,000	2.4246	-1.85%
2013-09-10	0	3.790	3.790	3.800	3.330	3.800	38,590,000	140,529,340	3.6416	2.471	2.471	2.477	2.171	2.477	59,195,275	2.3740	15.20%
2013-09-09	0	3.290	3.280	3.300	3.260	3.330	3,485,000	11,504,620	3.3012	2.145	2.138	2.151	2.125	2.171	5,345,829	2.1521	0.30%
2013-09-06	0	3.280	3.270	3.290	3.260	3.320	3,542,000	11,609,502	3.2777	2.138	2.132	2.145	2.125	2.164	5,433,264	2.1367	-0.30%
2013-09-05	0	3.290	3.290	3.300	3.270	3.370	5,112,344	16,892,780	3.3043	2.145	2.145	2.151	2.132	2.197	7,842,099	2.1541	-0.60%
2013-09-04	0	3.310	3.290	3.300	3.220	3.350	5,919,000	19,487,640	3.2924	2.158	2.145	2.151	2.099	2.184	9,079,472	2.1463	0.61%
2013-09-03	0	3.290	3.280	3.290	3.150	3.320	10,615,000	34,430,320	3.2436	2.145	2.138	2.145	2.054	2.164	16,282,919	2.1145	4.11%
2013-09-02	0	3.160	3.150	3.160	3.130	3.180	4,361,981	13,764,888	3.1557	2.060	2.054	2.060	2.040	2.073	6,691,077	2.0572	1.28%
2013-08-30	0	3.120	3.120	3.130	3.110	3.190	5,210,031	16,326,644	3.1337	2.034	2.034	2.040	2.027	2.080	7,991,947	2.0429	-1.58%
2013-08-29	0	3.170	3.170	3.180	3.120	3.220	4,817,550	15,312,872	3.1786	2.067	2.067	2.073	2.034	2.099	7,389,899	2.0721	1.28%
2013-08-28	0	3.130	3.130	3.140	3.130	3.200	9,533,000	30,175,855	3.1654	2.040	2.040	2.047	2.040	2.086	14,623,181	2.0636	-3.10%
2013-08-27	0	3.230	3.230	3.240	3.200	3.260	4,957,000	16,069,780	3.2418	2.106	2.106	2.112	2.086	2.125	7,603,809	2.1134	-0.62%
2013-08-26	0	3.250	3.220	3.250	3.170	3.250	4,004,800	12,873,092	3.2144	2.119	2.099	2.119	2.067	2.119	6,143,178	2.0955	2.20%
2013-08-23	0	3.180	3.170	3.180	3.170	3.280	7,410,000	23,863,295	3.2204	2.073	2.067	2.073	2.067	2.138	11,366,597	2.0994	-1.24%
2013-08-22	0	3.220	3.210	3.220	3.120	3.280	5,338,000	17,159,180	3.2145	2.099	2.093	2.099	2.034	2.138	8,188,245	2.0956	1.90%
2013-08-21	0	3.160	3.160	3.180	3.100	3.180	7,615,000	23,953,870	3.1456	2.060	2.060	2.073	2.021	2.073	11,681,058	2.0507	-0.94%
2013-08-20	0	3.190	3.190	3.200	3.180	3.380	7,019,000	22,975,068	3.2733	2.080	2.080	2.086	2.073	2.203	10,766,821	2.1339	-4.78%
2013-08-19	0	3.350	3.340	3.350	3.340	3.400	3,995,000	13,448,615	3.3664	2.184	2.177	2.184	2.177	2.216	6,128,145	2.1946	-0.59%
2013-08-16	0	3.370	3.360	3.370	3.280	3.400	4,501,000	15,066,120	3.3473	2.197	2.190	2.197	2.138	2.216	6,904,326	2.1821	0.60%
2013-08-15	0	3.350	3.340	3.360	3.330	3.450	9,130,100	30,933,829	3.3881	2.184	2.177	2.190	2.171	2.249	14,005,151	2.2087	-1.18%
2013-08-13	0	3.390	3.390	3.400	3.310	3.440	8,589,000	29,014,586	3.3781	2.210	2.210	2.216	2.158	2.243	13,175,129	2.2022	0.59%
2013-08-12	0	3.370	3.350	3.360	3.270	3.410	15,731,000	52,786,390	3.3556	2.197	2.184	2.190	2.132	2.223	24,130,626	2.1875	2.74%
2013-08-09	0	3.280	3.270	3.280	3.130	3.290	15,326,000	49,523,170	3.2313	2.138	2.132	2.138	2.040	2.145	23,509,375	2.1065	4.13%
2013-08-08	0	3.150	3.130	3.150	3.110	3.160	3,151,510	9,895,787	3.1400	2.054	2.040	2.054	2.027	2.060	4,834,271	2.0470	1.61%
2013-08-07	0	3.100	3.090	3.100	3.090	3.190	4,271,999	13,446,856	3.1477	2.021	2.014	2.021	2.014	2.080	6,553,049	2.0520	-1.27%
2013-08-06	0	3.140	3.140	3.150	3.100	3.170	3,916,000	12,298,570	3.1406	2.047	2.047	2.054	2.021	2.067	6,006,963	2.0474	-0.95%
2013-08-05	0	3.170	3.160	3.170	3.110	3.200	7,391,310	23,451,057	3.1728	2.067	2.060	2.067	2.027	2.086	11,337,928	2.0684	1.93%
2013-08-02	0	3.110	3.100	3.120	3.080	3.180	8,569,000	26,884,520	3.1374	2.027	2.021	2.034	2.008	2.073	13,144,450	2.0453	-0.64%
2013-08-01	0	3.130	3.120	3.130	3.020	3.140	10,143,700	31,527,126	3.1080	2.040	2.034	2.040	1.969	2.047	15,559,967	2.0262	4.33%
2013-07-31	0	3.000	3.000	3.010	3.000	3.080	3,210,200	9,742,090	3.0347	1.956	1.956	1.962	1.956	2.008	4,924,298	1.9784	-1.32%
2013-07-30	0	3.040	3.030	3.060	3.020	3.080	4,374,300	13,305,880	3.0418	1.982	1.975	1.995	1.969	2.008	6,709,974	1.9830	-0.65%
2013-07-29	0	3.060	3.060	3.070	3.040	3.160	5,409,300	16,708,466	3.0888	1.995	1.995	2.001	1.982	2.060	8,297,616	2.0136	-3.16%
2013-07-26	0	3.160	3.160	3.170	3.120	3.250	16,880,000	53,887,581	3.1924	2.060	2.060	2.067	2.034	2.119	25,893,139	2.0812	-0.32%
2013-07-25	0	3.170	3.160	3.170	3.060	3.230	14,053,005	44,572,724	3.1718	2.067	2.060	2.067	1.995	2.106	21,556,660	2.0677	2.26%
2013-07-24	0	3.100	3.100	3.110	2.990	3.130	8,833,948	27,185,319	3.0774	2.021	2.021	2.027	1.949	2.040	13,550,868	2.0062	2.99%
2013-07-23	0	3.010	3.010	3.030	2.930	3.030	10,613,003	31,691,625	2.9861	1.962	1.962	1.975	1.910	1.975	16,279,856	1.9467	3.08%
2013-07-22	0	2.920	2.920	2.930	2.920	3.000	5,580,167	16,507,447	2.9582	1.904	1.904	1.910	1.904	1.956	8,559,718	1.9285	-1.02%
2013-07-19	0	2.950	2.930	2.950	2.920	3.010	12,890,000	38,280,647	2.9698	1.923	1.910	1.923	1.904	1.962	19,772,664	1.9360	-1.67%
2013-07-18	0	3.000	2.990	3.000	2.980	3.050	11,407,880	34,218,772	2.9996	1.956	1.949	1.956	1.943	1.988	17,499,160	1.9555	-0.99%
2013-07-17	0	3.030	3.030	3.040	3.000	3.100	14,656,580	44,410,589	3.0301	1.975	1.975	1.982	1.956	2.021	22,482,516	1.9753	-2.57%
2013-07-16	0	3.110	3.100	3.110	3.080	3.180	5,596,000	17,396,440	3.1087	2.027	2.021	2.027	2.008	2.073	8,584,005	2.0266	-1.58%
2013-07-15	0	3.160	3.150	3.160	3.090	3.280	10,918,000	34,596,268	3.1687	2.060	2.054	2.060	2.014	2.138	16,747,707	2.0657	-1.56%
2013-07-12	0	3.210	3.210	3.230	3.070	3.250	15,311,000	48,629,557	3.1761	2.093	2.093	2.106	2.001	2.119	23,486,366	2.0705	3.88%
2013-07-11	0	3.090	3.090	3.100	3.020	3.120	10,043,006	30,847,200	3.0715	2.014	2.014	2.021	1.969	2.034	15,405,507	2.0023	1.64%
2013-07-10	0	3.040	3.030	3.050	2.990	3.080	2,917,147	8,815,043	3.0218	1.982	1.975	1.988	1.949	2.008	4,474,769	1.9699	-0.33%
2013-07-09	0	3.050	3.030	3.050	2.980	3.070	4,328,033	13,124,763	3.0325	1.988	1.975	1.988	1.943	2.001	6,639,002	1.9769	1.67%
2013-07-08	0	3.000	2.990	3.000	2.970	3.080	2,369,004	7,091,391	2.9934	1.956	1.949	1.956	1.936	2.008	3,633,943	1.9514	-2.28%
2013-07-05	0	3.070	3.070	3.080	3.030	3.120	3,477,303	10,703,772	3.0782	2.001	2.001	2.008	1.975	2.034	5,334,022	2.0067	1.32%
2013-07-04	0	3.030	3.030	3.050	2.960	3.060	3,215,000	9,729,800	3.0264	1.975	1.975	1.988	1.930	1.995	4,931,661	1.9729	2.36%
2013-07-03	0	2.960	2.950	2.960	2.950	3.070	4,430,000	13,262,065	2.9937	1.930	1.923	1.930	1.923	2.001	6,795,415	1.9516	-3.27%
2013-07-02	0	3.060	3.060	3.070	3.050	3.170	6,764,600	20,864,941	3.0844	1.995	1.995	2.001	1.988	2.067	10,376,584	2.0108	-1.29%
2013-06-28	0	3.100	3.080	3.110	3.070	3.130	3,848,700	11,948,685	3.1046	2.021	2.008	2.027	2.001	2.040	5,903,728	2.0239	0.98%
2013-06-27	0	3.070	3.060	3.070	3.050	3.180	9,132,200	28,631,702	3.1352	2.001	1.995	2.001	1.988	2.073	14,008,372	2.0439	-0.65%
2013-06-26	0	3.090	3.070	3.080	3.040	3.130	6,151,000	18,935,875	3.0785	2.014	2.001	2.008	1.982	2.040	9,435,349	2.0069	2.66%
2013-06-25	0	3.010	2.990	3.030	2.910	3.130	11,970,706	35,945,228	3.0028	1.962	1.949	1.975	1.897	2.040	18,362,509	1.9575	0.33%
2013-06-24	0	3.000	2.990	3.000	2.970	3.160	7,610,000	22,824,770	2.9993	1.956	1.949	1.956	1.936	2.060	11,673,388	1.9553	-2.60%
2013-06-21	0	3.080	3.080	3.090	2.980	3.160	6,925,000	21,392,225	3.0891	2.008	2.008	2.014	1.943	2.060	10,622,630	2.0138	0.98%
2013-06-20	0	3.050	3.030	3.050	3.030	3.170	10,863,000	33,542,640	3.0878	1.988	1.975	1.988	1.975	2.067	16,663,340	2.0130	-4.09%
2013-06-19	0	3.180	3.160	3.180	3.170	3.330	4,722,943	15,246,346	3.2281	2.073	2.060	2.073	2.067	2.171	7,244,776	2.1045	-3.05%
2013-06-18	0	3.280	3.280	3.290	3.270	3.330	5,313,048	17,506,414	3.2950	2.138	2.138	2.145	2.132	2.171	8,149,970	2.1480	-1.50%
2013-06-17	0	3.330	3.320	3.330	3.310	3.400	4,705,087	15,704,269	3.3377	2.171	2.164	2.171	2.158	2.216	7,217,386	2.1759	-0.89%
2013-06-14	0	3.360	3.350	3.360	3.310	3.450	5,931,000	20,021,382	3.3757	2.190	2.184	2.190	2.158	2.249	9,097,880	2.2007	3.38%
2013-06-13	0	3.250	3.240	3.260	3.110	3.280	12,903,994	41,495,900	3.2157	2.119	2.112	2.125	2.027	2.138	19,794,130	2.0964	-1.81%
2013-06-11	0	3.310	3.300	3.310	3.280	3.460	9,908,000	33,058,180	3.3365	2.158	2.151	2.158	2.138	2.256	15,198,414	2.1751	-4.34%
2013-06-10	0	3.460	3.430	3.440	3.440	3.620	5,058,000	17,718,680	3.5031	2.256	2.236	2.243	2.243	2.360	7,758,738	2.2837	-1.98%
2013-06-07	0	3.530	3.520	3.530	3.510	3.620	5,192,064	18,369,488	3.5380	2.301	2.295	2.301	2.288	2.360	7,964,386	2.3065	-1.67%
2013-06-06	0	3.590	3.580	3.590	3.570	3.670	4,206,032	15,128,784	3.5969	2.340	2.334	2.340	2.327	2.393	6,451,859	2.3449	-2.45%
2013-06-05	0	3.680	3.660	3.680	3.660	3.730	3,257,632	11,961,498	3.6718	2.399	2.386	2.399	2.386	2.432	4,997,057	2.3937	-0.27%
2013-06-04	0	3.690	3.670	3.690	3.680	3.780	4,636,000	17,256,225	3.7222	2.406	2.393	2.406	2.399	2.464	7,111,410	2.4266	-0.81%
2013-06-03	0	3.720	3.710	3.720	3.700	3.810	4,134,302	15,422,368	3.7303	2.425	2.419	2.425	2.412	2.484	6,341,828	2.4318	-2.87%
2013-05-31	0	3.830	3.810	3.850	3.800	3.850	2,751,886	10,501,475	3.8161	2.497	2.484	2.510	2.477	2.510	4,221,266	2.4878	-0.52%
2013-05-30	0	3.850	3.840	3.860	3.780	3.880	3,705,607	14,163,490	3.8222	2.510	2.503	2.516	2.464	2.529	5,684,230	2.4917	-0.26%
2013-05-29	0	3.860	3.860	3.870	3.810	3.950	4,421,000	17,118,545	3.8721	2.516	2.516	2.523	2.484	2.575	6,781,610	2.5243	-2.03%
2013-05-28	0	3.940	3.940	3.950	3.760	3.950	9,960,000	38,235,712	3.8389	2.569	2.569	2.575	2.451	2.575	15,278,179	2.5026	5.35%
2013-05-27	0	3.740	3.740	3.760	3.720	3.850	4,735,300	17,795,508	3.7581	2.438	2.438	2.451	2.425	2.510	7,263,731	2.4499	-2.35%
2013-05-24	0	3.830	3.820	3.840	3.790	3.880	6,060,434	23,185,130	3.8257	2.497	2.490	2.503	2.471	2.529	9,296,425	2.4940	-0.78%
2013-05-23	0	3.860	3.850	3.860	3.830	3.900	6,790,014	26,186,722	3.8567	2.516	2.510	2.516	2.497	2.542	10,415,567	2.5142	-0.52%
2013-05-22	0	3.880	3.880	3.890	3.870	3.940	5,703,000	22,197,460	3.8922	2.529	2.529	2.536	2.523	2.569	8,748,138	2.5374	0.26%
2013-05-21	0	4.000	3.990	4.000	3.940	4.030	7,985,000	31,905,855	3.9957	2.523	2.517	2.523	2.485	2.542	12,660,073	2.5202	0.25%
2013-05-20	0	3.990	3.980	3.990	3.840	3.990	10,775,000	42,506,578	3.9449	2.517	2.510	2.517	2.422	2.517	17,083,568	2.4882	3.64%
2013-05-16	0	3.850	3.850	3.860	3.800	3.890	15,281,199	58,522,640	3.8297	2.428	2.428	2.435	2.397	2.454	24,228,065	2.4155	-1.53%
2013-05-15	0	3.910	3.900	3.910	3.900	4.060	13,905,000	54,813,500	3.9420	2.466	2.460	2.466	2.460	2.561	22,046,126	2.4863	-2.74%
2013-05-14	0	4.020	4.010	4.020	3.980	4.080	9,408,297	37,845,398	4.0226	2.536	2.529	2.536	2.510	2.573	14,916,685	2.5371	0.75%
2013-05-13	0	3.990	3.990	4.000	3.960	4.120	20,778,496	83,233,068	4.0057	2.517	2.517	2.523	2.498	2.599	32,943,929	2.5265	-3.62%
2013-05-10	0	4.140	4.130	4.140	4.100	4.270	36,532,000	151,756,150	4.1541	2.611	2.605	2.611	2.586	2.693	57,920,825	2.6201	-10.20%
2013-05-09	0	4.610	4.610	4.620	4.580	4.700	7,896,000	36,511,485	4.6240	2.908	2.908	2.914	2.889	2.964	12,518,965	2.9165	0.66%
2013-05-08	0	4.580	4.560	4.570	4.560	4.710	10,888,000	50,186,280	4.6093	2.889	2.876	2.882	2.876	2.971	17,262,727	2.9072	-1.29%
2013-05-07	0	4.640	4.630	4.640	4.560	4.700	12,547,000	58,092,725	4.6300	2.927	2.920	2.927	2.876	2.964	19,893,042	2.9203	-0.85%
2013-05-06	0	4.680	4.670	4.680	4.460	4.730	17,675,333	82,140,745	4.6472	2.952	2.945	2.952	2.813	2.983	28,023,921	2.9311	6.85%
2013-05-03	0	4.380	4.370	4.380	4.350	4.440	4,928,000	21,633,470	4.3899	2.763	2.756	2.763	2.744	2.800	7,813,255	2.7688	0.92%
2013-05-02	0	4.340	4.340	4.350	4.300	4.390	5,708,200	24,743,072	4.3347	2.737	2.737	2.744	2.712	2.769	9,050,248	2.7340	0.00%
2013-04-30	0	4.340	4.340	4.350	4.340	4.420	2,798,450	12,229,281	4.3700	2.737	2.737	2.744	2.737	2.788	4,436,892	2.7563	-0.23%
2013-04-29	0	4.350	4.340	4.350	4.300	4.450	4,514,000	19,645,404	4.3521	2.744	2.737	2.744	2.712	2.807	7,156,865	2.7450	0.69%
2013-04-26	0	4.320	4.320	4.340	4.290	4.410	3,489,000	15,135,305	4.3380	2.725	2.725	2.737	2.706	2.781	5,531,746	2.7361	-0.69%
2013-04-25	0	4.350	4.350	4.360	4.330	4.450	6,785,538	29,802,154	4.3920	2.744	2.744	2.750	2.731	2.807	10,758,348	2.7701	0.00%
2013-04-24	0	4.350	4.340	4.360	4.260	4.360	5,066,000	21,899,665	4.3229	2.744	2.737	2.750	2.687	2.750	8,032,051	2.7265	3.08%
2013-04-23	0	4.220	4.220	4.240	4.220	4.360	3,604,000	15,338,310	4.2559	2.662	2.662	2.674	2.662	2.750	5,714,077	2.6843	-2.99%
2013-04-22	0	4.350	4.350	4.360	4.240	4.370	4,197,000	18,103,590	4.3135	2.744	2.744	2.750	2.674	2.756	6,654,268	2.7206	0.46%
2013-04-19	0	4.330	4.320	4.330	4.170	4.350	8,762,000	37,360,355	4.2639	2.731	2.725	2.731	2.630	2.744	13,891,992	2.6893	2.12%
2013-04-18	0	4.240	4.220	4.230	4.080	4.290	11,686,900	49,090,822	4.2005	2.674	2.662	2.668	2.573	2.706	18,529,369	2.6494	-0.47%
2013-04-17	0	4.260	4.260	4.280	4.180	4.300	8,796,000	37,294,855	4.2400	2.687	2.687	2.699	2.636	2.712	13,945,899	2.6743	1.67%
2013-04-16	0	4.190	4.190	4.200	3.960	4.220	6,028,000	24,823,620	4.1181	2.643	2.643	2.649	2.498	2.662	9,557,285	2.5974	2.20%
2013-04-15	0	4.100	4.090	4.100	4.090	4.230	6,021,000	24,893,785	4.1345	2.586	2.580	2.586	2.580	2.668	9,546,187	2.6077	-3.76%
2013-04-12	0	4.260	4.250	4.260	4.210	4.370	5,714,000	24,350,226	4.2615	2.687	2.681	2.687	2.655	2.756	9,059,444	2.6878	-2.07%
2013-04-11	0	4.350	4.340	4.350	4.240	4.410	11,765,000	50,892,035	4.3257	2.744	2.737	2.744	2.674	2.781	18,653,195	2.7283	2.11%
2013-04-10	0	4.260	4.260	4.270	4.210	4.290	11,489,442	48,828,865	4.2499	2.687	2.687	2.693	2.655	2.706	18,216,302	2.6805	1.67%
2013-04-09	0	4.190	4.190	4.210	4.070	4.290	13,446,400	56,540,817	4.2049	2.643	2.643	2.655	2.567	2.706	21,319,024	2.6521	2.20%
2013-04-08	0	4.100	4.090	4.100	4.060	4.170	10,359,000	42,661,955	4.1183	2.586	2.580	2.586	2.561	2.630	16,424,007	2.5975	-1.44%
2013-04-05	0	4.160	4.160	4.170	4.130	4.500	14,368,240	60,708,679	4.2252	2.624	2.624	2.630	2.605	2.838	22,780,585	2.6649	-6.73%
2013-04-03	0	4.460	4.460	4.480	4.400	4.570	4,916,000	22,106,125	4.4968	2.813	2.813	2.826	2.775	2.882	7,794,229	2.8362	-0.45%
2013-04-02	0	4.480	4.450	4.490	4.400	4.600	5,741,000	25,689,865	4.4748	2.826	2.807	2.832	2.775	2.901	9,102,252	2.8224	-0.44%
2013-03-28	0	4.500	4.500	4.520	4.420	4.600	7,494,687	33,693,934	4.4957	2.838	2.838	2.851	2.788	2.901	11,882,691	2.8355	-2.17%
2013-03-27	0	4.600	4.590	4.600	4.580	4.740	10,188,000	47,285,760	4.6413	2.901	2.895	2.901	2.889	2.990	16,152,890	2.9274	-1.50%
2013-03-26	0	4.670	4.660	4.670	4.600	4.710	4,371,000	20,297,230	4.6436	2.945	2.939	2.945	2.901	2.971	6,930,141	2.9288	0.86%
2013-03-25	0	4.630	4.630	4.650	4.630	4.760	5,780,800	27,002,169	4.6710	2.920	2.920	2.933	2.920	3.002	9,165,354	2.9461	-0.22%
2013-03-22	0	4.640	4.640	4.660	4.560	4.770	11,851,000	55,150,349	4.6536	2.927	2.927	2.939	2.876	3.009	18,789,546	2.9352	-1.28%
2013-03-21	0	4.700	4.690	4.700	4.600	4.770	15,616,000	72,739,050	4.6580	2.964	2.958	2.964	2.901	3.009	24,758,885	2.9379	-2.89%
2013-03-20	0	4.840	4.840	4.850	4.670	4.850	8,227,128	39,514,043	4.8029	3.053	3.053	3.059	2.945	3.059	13,043,963	3.0293	3.42%
2013-03-19	0	4.680	4.650	4.680	4.620	4.830	14,214,000	66,496,366	4.6782	2.952	2.933	2.952	2.914	3.046	22,536,040	2.9507	-1.68%
2013-03-18	0	4.760	4.710	4.750	4.630	4.880	18,664,797	88,118,763	4.7211	3.002	2.971	2.996	2.920	3.078	29,592,698	2.9777	-2.46%
2013-03-15	0	4.880	4.870	4.880	4.850	5.110	17,482,417	86,608,319	4.9540	3.078	3.072	3.078	3.059	3.223	27,718,056	3.1246	-3.56%
2013-03-14	0	5.060	5.050	5.070	4.850	5.070	14,049,920	69,862,787	4.9725	3.191	3.185	3.198	3.059	3.198	22,275,894	3.1363	0.80%
2013-03-13	0	5.020	5.010	5.020	5.010	5.170	12,244,229	61,881,862	5.0540	3.166	3.160	3.166	3.160	3.261	19,413,004	3.1877	-2.71%
2013-03-12	0	5.160	5.150	5.160	5.050	5.300	14,447,173	74,574,831	5.1619	3.255	3.248	3.255	3.185	3.343	22,905,731	3.2557	-0.39%
2013-03-11	0	5.180	5.180	5.190	5.170	5.590	18,855,400	100,230,597	5.3158	3.267	3.267	3.273	3.261	3.526	29,894,896	3.3528	-6.16%
2013-03-08	0	5.520	5.520	5.530	5.510	5.660	11,975,000	66,670,280	5.5675	3.482	3.482	3.488	3.475	3.570	18,986,146	3.5115	-0.18%
2013-03-07	0	5.530	5.530	5.540	5.500	5.780	19,552,800	109,825,828	5.6169	3.488	3.488	3.494	3.469	3.646	31,000,611	3.5427	-3.83%
2013-03-06	0	5.750	5.750	5.760	5.350	5.780	43,389,545	242,592,159	5.5910	3.627	3.627	3.633	3.374	3.646	68,793,339	3.5264	9.73%
2013-03-05	0	5.240	5.240	5.250	5.020	5.260	15,155,000	78,801,517	5.1997	3.305	3.305	3.311	3.166	3.318	24,027,978	3.2796	4.59%
2013-03-04	0	5.010	5.010	5.030	4.970	5.120	4,599,000	23,020,210	5.0055	3.160	3.160	3.173	3.135	3.229	7,291,631	3.1571	-2.15%
2013-03-01	0	5.120	5.110	5.120	5.110	5.220	3,652,000	18,845,970	5.1605	3.229	3.223	3.229	3.223	3.292	5,790,180	3.2548	-0.39%
2013-02-28	0	5.140	5.130	5.150	5.050	5.190	6,146,533	31,612,040	5.1431	3.242	3.236	3.248	3.185	3.273	9,745,217	3.2439	2.59%
2013-02-27	0	5.010	5.010	5.020	4.860	5.080	7,887,000	39,190,835	4.9690	3.160	3.160	3.166	3.065	3.204	12,504,696	3.1341	3.73%
2013-02-26	0	4.830	4.800	4.840	4.810	4.960	8,114,400	39,466,841	4.8638	3.046	3.027	3.053	3.034	3.128	12,865,234	3.0677	-2.62%
2013-02-25	0	4.960	4.960	4.970	4.950	5.120	10,116,600	50,753,446	5.0168	3.128	3.128	3.135	3.122	3.229	16,039,686	3.1642	-1.78%
2013-02-22	0	5.050	5.050	5.060	4.960	5.070	5,675,000	28,453,800	5.0139	3.185	3.185	3.191	3.128	3.198	8,997,610	3.1624	-0.20%
2013-02-21	0	5.060	5.030	5.070	4.980	5.150	5,957,000	29,968,610	5.0308	3.191	3.173	3.198	3.141	3.248	9,444,716	3.1731	-2.32%
2013-02-20	0	5.180	5.160	5.180	5.140	5.230	3,879,000	20,080,101	5.1766	3.267	3.255	3.267	3.242	3.299	6,150,084	3.2650	0.58%
2013-02-19	0	5.150	5.130	5.140	5.130	5.330	6,122,000	31,735,650	5.1839	3.248	3.236	3.242	3.236	3.362	9,706,320	3.2696	-2.83%
2013-02-18	0	5.300	5.300	5.310	5.260	5.460	7,419,000	39,586,407	5.3358	3.343	3.343	3.349	3.318	3.444	11,762,690	3.3654	-2.21%
2013-02-15	0	5.420	5.420	5.430	5.260	5.430	9,694,000	51,886,735	5.3525	3.419	3.419	3.425	3.318	3.425	15,369,662	3.3759	3.44%
2013-02-14	0	5.240	5.240	5.250	5.050	5.290	14,153,000	73,878,380	5.2200	3.305	3.305	3.311	3.185	3.337	22,439,325	3.2924	4.59%
2013-02-08	0	5.010	5.010	5.050	4.960	5.090	6,216,000	31,272,095	5.0309	3.160	3.160	3.185	3.128	3.210	9,855,356	3.1731	0.20%
2013-02-07	0	5.000	4.990	5.000	4.830	5.030	11,285,000	55,213,990	4.8927	3.154	3.147	3.154	3.046	3.173	17,892,163	3.0859	0.60%
2013-02-06	0	4.970	4.970	4.980	4.950	5.030	6,216,000	30,934,370	4.9766	3.135	3.135	3.141	3.122	3.173	9,855,356	3.1388	0.20%
2013-02-05	0	4.960	4.950	4.970	4.950	5.060	9,075,488	45,311,335	4.9927	3.128	3.122	3.135	3.122	3.191	14,389,022	3.1490	-3.12%
2013-02-04	0	5.120	5.110	5.120	5.080	5.230	5,439,600	27,970,371	5.1420	3.229	3.223	3.229	3.204	3.299	8,624,387	3.2432	-0.78%
2013-02-01	0	5.160	5.160	5.170	5.110	5.220	9,802,903	50,710,139	5.1730	3.255	3.255	3.261	3.223	3.292	15,542,325	3.2627	-0.39%
2013-01-31	0	5.180	5.170	5.180	5.080	5.250	11,428,000	59,106,590	5.1721	3.267	3.261	3.267	3.204	3.311	18,118,887	3.2622	1.77%
2013-01-30	0	5.090	5.080	5.100	5.040	5.150	11,002,000	56,062,076	5.0956	3.210	3.204	3.217	3.179	3.248	17,443,472	3.2139	0.99%
2013-01-29	0	5.040	5.030	5.040	4.930	5.150	21,713,600	108,838,909	5.0125	3.179	3.173	3.179	3.109	3.248	34,426,520	3.1615	-0.98%
2013-01-28	0	5.090	5.080	5.090	5.050	5.410	30,427,000	158,578,477	5.2118	3.210	3.204	3.210	3.185	3.412	48,241,458	3.2872	0.39%
2013-01-25	0	5.070	5.060	5.070	5.050	5.520	26,645,860	139,532,007	5.2365	3.198	3.191	3.198	3.185	3.482	42,246,529	3.3028	-7.14%
2013-01-24	0	5.460	5.460	5.470	5.440	5.730	16,474,700	91,731,533	5.5680	3.444	3.444	3.450	3.431	3.614	26,120,339	3.5119	-4.71%
2013-01-23	0	5.730	5.710	5.730	5.680	5.840	8,899,000	50,999,065	5.7309	3.614	3.601	3.614	3.583	3.683	14,109,204	3.6146	-0.17%
2013-01-22	0	5.740	5.730	5.740	5.660	5.750	7,775,000	44,447,445	5.7167	3.620	3.614	3.620	3.570	3.627	12,327,122	3.6057	0.17%
2013-01-21	0	5.730	5.720	5.730	5.720	5.860	12,472,800	72,029,069	5.7749	3.614	3.608	3.614	3.608	3.696	19,775,399	3.6424	-0.35%
2013-01-18	0	5.750	5.760	5.770	5.540	5.800	30,533,010	172,186,079	5.6393	3.627	3.633	3.639	3.494	3.658	48,409,535	3.5569	3.79%
2013-01-17	0	5.540	5.530	5.540	5.510	5.840	25,614,000	145,017,780	5.6617	3.494	3.488	3.494	3.475	3.683	40,610,534	3.5709	-4.15%
2013-01-16	0	5.780	5.780	5.790	5.770	6.040	10,813,375	63,138,320	5.8389	3.646	3.646	3.652	3.639	3.810	17,144,410	3.6827	-4.30%
2013-01-15	0	6.040	6.010	6.050	5.880	6.050	18,264,616	108,999,285	5.9678	3.810	3.791	3.816	3.709	3.816	28,958,218	3.7640	2.90%
2013-01-14	0	5.870	5.860	5.870	5.760	5.990	21,879,000	128,025,846	5.8515	3.702	3.696	3.702	3.633	3.778	34,688,759	3.6907	-1.51%
2013-01-11	0	5.960	5.950	5.960	5.840	6.220	22,839,000	137,196,308	6.0071	3.759	3.753	3.759	3.683	3.923	36,210,821	3.7888	-0.83%
2013-01-10	0	6.010	6.000	6.010	5.800	6.060	26,522,232	158,893,915	5.9910	3.791	3.784	3.791	3.658	3.822	42,050,519	3.7786	3.26%
2013-01-09	0	5.820	5.810	5.820	5.680	5.840	16,180,189	93,648,813	5.7879	3.671	3.665	3.671	3.583	3.683	25,653,397	3.6505	2.46%
2013-01-08	0	5.680	5.660	5.670	5.510	5.780	25,775,154	146,224,160	5.6731	3.583	3.570	3.576	3.475	3.646	40,866,040	3.5781	1.79%
2013-01-07	0	5.580	5.570	5.580	5.270	5.580	12,822,000	70,049,200	5.4632	3.519	3.513	3.519	3.324	3.519	20,329,049	3.4458	5.68%
2013-01-04	0	5.280	5.270	5.280	5.130	5.290	9,000,378	46,972,419	5.2189	3.330	3.324	3.330	3.236	3.337	14,269,936	3.2917	0.76%
2013-01-03	0	5.240	5.230	5.240	5.200	5.300	6,357,000	33,298,395	5.2381	3.305	3.299	3.305	3.280	3.343	10,078,908	3.3038	-0.38%
2013-01-02	0	5.260	5.250	5.260	5.130	5.290	12,467,000	65,091,395	5.2211	3.318	3.311	3.318	3.236	3.337	19,766,203	3.2931	2.53%
2012-12-31	0	5.130	5.120	5.130	5.100	5.200	3,483,000	17,897,380	5.1385	3.236	3.229	3.236	3.217	3.280	5,522,233	3.2410	-0.19%
2012-12-28	0	5.140	5.130	5.140	5.000	5.150	8,149,384	41,446,376	5.0858	3.242	3.236	3.242	3.154	3.248	12,920,701	3.2077	1.78%
2012-12-27	0	5.050	5.040	5.050	5.000	5.190	7,385,000	37,387,770	5.0627	3.185	3.179	3.185	3.154	3.273	11,708,784	3.1931	2.02%
2012-12-24	0	4.950	4.940	4.950	4.930	5.050	3,753,000	18,616,340	4.9604	3.122	3.116	3.122	3.109	3.185	5,950,314	3.1286	-1.98%
2012-12-21	0	5.050	5.000	5.070	4.920	5.100	19,455,000	97,523,405	5.0128	3.185	3.154	3.198	3.103	3.217	30,845,551	3.1617	-0.59%
2012-12-20	0	5.080	5.080	5.090	4.820	5.140	19,205,000	95,823,230	4.9895	3.204	3.204	3.210	3.040	3.242	30,449,180	3.1470	3.67%
2012-12-19	0	4.900	4.890	4.900	4.760	4.930	13,733,000	67,115,705	4.8872	3.091	3.084	3.091	3.002	3.109	21,773,423	3.0825	2.94%
2012-12-18	0	4.760	4.750	4.760	4.660	4.780	9,342,000	44,252,340	4.7369	3.002	2.996	3.002	2.939	3.015	14,811,572	2.9877	2.15%
2012-12-17	0	4.660	4.650	4.660	4.600	4.710	7,188,000	33,440,125	4.6522	2.939	2.933	2.939	2.901	2.971	11,396,444	2.9343	0.22%
2012-12-14	0	4.650	4.640	4.650	4.560	4.660	6,813,000	31,461,290	4.6178	2.933	2.927	2.933	2.876	2.939	10,801,888	2.9126	1.97%
2012-12-13	0	4.560	4.550	4.560	4.540	4.710	8,812,000	40,587,350	4.6059	2.876	2.870	2.876	2.863	2.971	13,971,267	2.9051	-1.72%
2012-12-12	0	4.640	4.630	4.640	4.470	4.650	17,878,000	81,934,770	4.5830	2.927	2.920	2.927	2.819	2.933	28,345,246	2.8906	5.45%
2012-12-11	0	4.400	4.380	4.400	4.380	4.520	5,082,000	22,578,930	4.4429	2.775	2.763	2.775	2.763	2.851	8,057,419	2.8023	-1.57%
2012-12-10	0	4.470	4.470	4.480	4.420	4.570	7,747,000	34,812,695	4.4937	2.819	2.819	2.826	2.788	2.882	12,282,728	2.8343	-0.67%
2012-12-07	0	4.500	4.490	4.500	4.280	4.550	15,572,000	69,300,460	4.4503	2.838	2.832	2.838	2.699	2.870	24,689,124	2.8069	5.39%
2012-12-06	0	4.270	4.250	4.270	4.210	4.310	5,271,000	22,436,880	4.2567	2.693	2.681	2.693	2.655	2.718	8,357,075	2.6848	-0.23%
2012-12-05	0	4.280	4.280	4.300	4.180	4.310	8,975,006	38,238,836	4.2606	2.699	2.699	2.712	2.636	2.718	14,229,710	2.6873	3.38%
2012-12-04	0	4.140	4.140	4.150	4.130	4.300	12,297,000	51,339,655	4.1750	2.611	2.611	2.618	2.605	2.712	19,496,671	2.6333	-2.59%
2012-12-03	0	4.250	4.250	4.260	4.240	4.450	7,321,889	31,664,974	4.3247	2.681	2.681	2.687	2.674	2.807	11,608,723	2.7277	-1.62%
2012-11-30	0	4.320	4.320	4.350	4.250	4.370	7,844,000	34,023,630	4.3375	2.725	2.725	2.744	2.681	2.756	12,436,520	2.7358	1.41%
2012-11-29	0	4.260	4.260	4.270	4.250	4.450	9,471,496	41,025,367	4.3315	2.687	2.687	2.693	2.681	2.807	15,016,886	2.7319	-2.74%
2012-11-28	0	4.380	4.380	4.400	4.320	4.500	8,263,000	36,276,495	4.3902	2.763	2.763	2.775	2.725	2.838	13,100,837	2.7690	-2.67%
2012-11-27	0	4.500	4.490	4.500	4.450	4.530	5,216,000	23,399,540	4.4861	2.838	2.832	2.838	2.807	2.857	8,269,874	2.8295	0.22%
2012-11-26	0	4.490	4.490	4.500	4.470	4.590	6,090,000	27,439,060	4.5056	2.832	2.832	2.838	2.819	2.895	9,655,585	2.8418	-0.66%
2012-11-23	0	4.520	4.520	4.540	4.460	4.580	9,335,000	42,077,705	4.5075	2.851	2.851	2.863	2.813	2.889	14,800,474	2.8430	0.22%
2012-11-22	0	4.510	4.500	4.520	4.380	4.550	10,741,000	48,305,999	4.4973	2.845	2.838	2.851	2.763	2.870	17,029,661	2.8366	0.45%
2012-11-21	0	4.490	4.500	4.510	4.380	4.540	9,355,500	41,740,060	4.4616	2.832	2.838	2.845	2.763	2.863	14,832,976	2.8140	-0.22%
2012-11-20	0	4.500	4.500	4.510	4.460	4.630	7,817,000	35,446,205	4.5345	2.838	2.838	2.845	2.813	2.920	12,393,712	2.8600	0.00%
2012-11-19	0	4.500	4.500	4.520	4.470	4.590	5,572,304	25,107,293	4.5057	2.838	2.838	2.851	2.819	2.895	8,834,787	2.8419	-1.10%
2012-11-16	0	4.550	4.550	4.570	4.480	4.680	15,983,000	73,362,610	4.5900	2.870	2.870	2.882	2.826	2.952	25,340,757	2.8950	2.25%
2012-11-15	0	4.450	4.430	4.450	4.310	4.550	10,891,000	48,382,130	4.4424	2.807	2.794	2.807	2.718	2.870	17,267,483	2.8019	0.45%
2012-11-14	0	4.430	4.420	4.430	4.330	4.480	6,856,525	30,255,438	4.4126	2.794	2.788	2.794	2.731	2.826	10,870,896	2.7832	1.84%
2012-11-13	0	4.350	4.350	4.380	4.240	4.520	12,937,000	56,251,445	4.3481	2.744	2.744	2.763	2.674	2.851	20,511,379	2.7425	-2.90%
2012-11-12	0	4.480	4.470	4.480	4.470	4.730	8,352,100	38,232,852	4.5776	2.826	2.819	2.826	2.819	2.983	13,242,103	2.8872	-3.86%
2012-11-09	0	4.660	4.660	4.700	4.650	4.780	10,215,500	48,030,245	4.7017	2.939	2.939	2.964	2.933	3.015	16,196,490	2.9655	-1.06%
2012-11-08	0	4.710	4.700	4.720	4.700	4.830	10,578,000	50,254,540	4.7509	2.971	2.964	2.977	2.964	3.046	16,771,228	2.9965	-3.48%
2012-11-07	0	4.880	4.870	4.880	4.760	4.910	6,396,000	30,974,308	4.8428	3.078	3.072	3.078	3.002	3.097	10,140,742	3.0544	1.67%
2012-11-06	0	4.800	4.790	4.800	4.700	4.950	9,796,000	46,897,325	4.7874	3.027	3.021	3.027	2.964	3.122	15,531,381	3.0195	-1.64%
2012-11-05	0	4.880	4.870	4.880	4.610	4.900	20,176,403	96,798,396	4.7976	3.078	3.072	3.078	2.908	3.091	31,989,322	3.0260	5.17%
2012-11-02	0	4.640	4.630	4.640	4.580	4.720	23,876,000	111,158,005	4.6556	2.927	2.920	2.927	2.889	2.977	37,854,966	2.9364	1.98%
2012-11-01	0	4.550	4.530	4.540	4.360	4.610	19,657,696	88,847,872	4.5198	2.870	2.857	2.863	2.750	2.908	31,166,921	2.8507	2.71%
2012-10-31	0	4.430	4.410	4.430	4.360	4.460	5,184,310	22,850,341	4.4076	2.794	2.781	2.794	2.750	2.813	8,219,630	2.7800	1.61%
2012-10-30	0	4.360	4.350	4.360	4.350	4.490	6,778,000	29,750,410	4.3893	2.750	2.744	2.750	2.744	2.832	10,746,396	2.7684	-2.24%
2012-10-29	0	4.460	4.450	4.470	4.320	4.520	9,623,000	43,010,530	4.4696	2.813	2.807	2.819	2.725	2.851	15,257,092	2.8191	1.59%
2012-10-26	0	4.390	4.380	4.400	4.220	4.480	12,123,525	52,329,538	4.3164	2.769	2.763	2.775	2.662	2.826	19,221,630	2.7224	0.23%
2012-10-25	0	4.380	4.370	4.380	4.350	4.590	16,910,000	75,350,710	4.4560	2.763	2.756	2.763	2.744	2.895	26,810,499	2.8105	-3.10%
2012-10-24	0	4.520	4.520	4.530	4.150	4.530	35,756,000	157,448,226	4.4034	2.851	2.851	2.857	2.618	2.857	56,690,491	2.7773	6.35%
2012-10-22	0	4.250	4.230	4.240	4.130	4.320	11,349,000	48,343,280	4.2597	2.681	2.668	2.674	2.605	2.725	17,993,634	2.6867	0.47%
2012-10-19	0	4.230	4.220	4.240	4.060	4.300	33,863,000	143,434,645	4.2357	2.668	2.662	2.674	2.561	2.712	53,689,174	2.6716	5.22%
2012-10-18	0	4.020	4.010	4.020	3.710	4.020	31,845,640	125,198,393	3.9314	2.536	2.529	2.536	2.340	2.536	50,490,686	2.4796	7.77%
2012-10-17	0	3.730	3.730	3.740	3.660	3.810	39,362,100	146,506,839	3.7220	2.353	2.353	2.359	2.308	2.403	62,407,897	2.3476	-5.09%
2012-10-16	0	3.930	3.930	3.940	3.910	3.990	6,129,085	24,150,061	3.9402	2.479	2.479	2.485	2.466	2.517	9,717,553	2.4852	-0.25%
2012-10-15	0	3.940	3.940	3.950	3.890	3.980	3,886,000	15,318,630	3.9420	2.485	2.485	2.491	2.454	2.510	6,161,183	2.4863	0.25%
2012-10-12	0	3.930	3.930	3.940	3.870	4.020	9,019,000	35,634,662	3.9511	2.479	2.479	2.485	2.441	2.536	14,299,461	2.4920	-1.26%
2012-10-11	0	3.980	3.970	3.980	3.840	4.030	12,359,000	48,954,556	3.9610	2.510	2.504	2.510	2.422	2.542	19,594,971	2.4983	2.05%
2012-10-10	0	3.900	3.900	3.910	3.720	3.930	13,073,232	50,522,304	3.8646	2.460	2.460	2.466	2.346	2.479	20,727,373	2.4375	4.28%
2012-10-09	0	3.740	3.740	3.760	3.710	3.860	12,253,795	46,300,716	3.7785	2.359	2.359	2.372	2.340	2.435	19,428,170	2.3832	-0.27%
2012-10-08	0	3.750	3.740	3.760	3.710	3.910	10,353,000	38,978,750	3.7650	2.365	2.359	2.372	2.340	2.466	16,414,494	2.3747	-4.09%
2012-10-05	0	3.910	3.910	3.920	3.840	3.940	12,257,000	47,708,795	3.8924	2.466	2.466	2.472	2.422	2.485	19,433,252	2.4550	0.77%
2012-10-04	0	3.880	3.880	3.890	3.490	3.890	31,015,000	117,503,330	3.7886	2.447	2.447	2.454	2.201	2.454	49,173,721	2.3896	11.17%
2012-10-03	0	3.490	3.470	3.490	3.430	3.510	4,561,000	15,823,465	3.4693	2.201	2.189	2.201	2.163	2.214	7,231,383	2.1882	1.16%
2012-09-28	0	3.450	3.440	3.460	3.440	3.490	5,106,000	17,678,130	3.4622	2.176	2.170	2.182	2.170	2.201	8,095,471	2.1837	0.00%
2012-09-27	0	3.450	3.450	3.460	3.400	3.490	7,536,000	26,016,488	3.4523	2.176	2.176	2.182	2.144	2.201	11,948,192	2.1774	0.00%
2012-09-26	0	3.450	3.450	3.460	3.450	3.580	6,733,992	23,611,844	3.5064	2.176	2.176	2.182	2.176	2.258	10,676,622	2.2115	-1.43%
2012-09-25	0	3.500	3.490	3.500	3.460	3.520	8,360,244	29,223,833	3.4956	2.208	2.201	2.208	2.182	2.220	13,255,016	2.2047	0.57%
2012-09-24	0	3.480	3.470	3.480	3.460	3.540	6,869,000	23,980,205	3.4911	2.195	2.189	2.195	2.182	2.233	10,890,675	2.2019	-1.42%
2012-09-21	0	3.530	3.540	3.550	3.520	3.590	4,114,016	14,625,066	3.5549	2.226	2.233	2.239	2.220	2.264	6,522,698	2.2422	0.00%
2012-09-20	0	3.530	3.530	3.540	3.510	3.590	5,151,000	18,229,463	3.5390	2.226	2.226	2.233	2.214	2.264	8,166,817	2.2321	-1.67%
2012-09-19	0	3.590	3.590	3.600	3.510	3.680	8,738,000	31,518,030	3.6070	2.264	2.264	2.271	2.214	2.321	13,853,941	2.2750	0.00%
2012-09-18	0	3.590	3.570	3.590	3.570	3.670	9,244,000	33,350,426	3.6078	2.264	2.252	2.264	2.252	2.315	14,656,195	2.2755	-2.45%
2012-09-17	0	3.680	3.670	3.680	3.610	3.830	6,744,085	25,140,537	3.7278	2.321	2.315	2.321	2.277	2.416	10,692,625	2.3512	-1.87%
2012-09-14	0	3.750	3.750	3.760	3.730	3.850	14,276,000	54,021,505	3.7841	2.365	2.365	2.372	2.353	2.428	22,634,340	2.3867	2.18%
2012-09-13	0	3.670	3.670	3.680	3.630	3.730	7,495,000	27,665,390	3.6912	2.315	2.315	2.321	2.290	2.353	11,883,187	2.3281	1.10%
2012-09-12	0	3.630	3.620	3.640	3.580	3.670	7,893,000	28,681,940	3.6338	2.290	2.283	2.296	2.258	2.315	12,514,209	2.2919	1.97%
2012-09-11	0	3.560	3.560	3.580	3.470	3.570	7,652,770	27,024,933	3.5314	2.245	2.245	2.258	2.189	2.252	12,133,328	2.2273	2.30%
2012-09-10	0	3.480	3.480	3.490	3.450	3.630	11,061,000	38,876,800	3.5148	2.195	2.195	2.201	2.176	2.290	17,537,015	2.2168	-2.52%
2012-09-07	0	3.570	3.550	3.580	3.380	3.620	19,803,000	70,051,930	3.5374	2.252	2.239	2.258	2.132	2.283	31,397,298	2.2311	8.18%
2012-09-06	0	3.300	3.300	3.310	3.300	3.510	16,834,200	56,546,753	3.3590	2.081	2.081	2.088	2.081	2.214	26,690,320	2.1186	-3.23%
2012-09-05	0	3.410	3.410	3.420	3.410	3.640	20,725,555	72,545,858	3.5003	2.151	2.151	2.157	2.151	2.296	32,859,992	2.2077	-7.08%
2012-09-04	0	3.670	3.670	3.680	3.660	3.760	5,519,000	20,417,632	3.6995	2.315	2.315	2.321	2.308	2.372	8,750,275	2.3334	-1.34%
2012-09-03	0	3.720	3.710	3.740	3.670	3.780	24,981,964	92,871,738	3.7176	2.346	2.340	2.359	2.315	2.384	39,608,452	2.3447	0.54%
2012-08-31	0	3.700	3.680	3.690	3.660	3.880	60,668,836	226,242,118	3.7291	2.334	2.321	2.327	2.308	2.447	96,189,342	2.3520	-1.86%
2012-08-30	0	3.770	3.770	3.790	3.760	3.900	15,934,303	60,790,013	3.8150	2.378	2.378	2.390	2.372	2.460	25,263,549	2.4062	-3.58%
2012-08-29	0	3.910	3.910	3.920	3.900	4.040	11,204,041	44,583,572	3.9792	2.466	2.466	2.472	2.460	2.548	17,763,804	2.5098	-2.49%
2012-08-28	0	4.010	4.000	4.020	4.000	4.120	7,337,000	29,749,585	4.0547	2.529	2.523	2.536	2.523	2.599	11,632,681	2.5574	-1.72%
2012-08-27	0	4.080	4.080	4.100	4.070	4.200	5,474,000	22,466,340	4.1042	2.573	2.573	2.586	2.567	2.649	8,678,928	2.5886	-2.16%
2012-08-24	0	4.170	4.170	4.180	4.050	4.220	13,233,000	54,890,460	4.1480	2.630	2.630	2.636	2.554	2.662	20,980,682	2.6162	1.21%
2012-08-23	0	4.120	4.110	4.120	4.100	4.200	7,786,000	32,166,430	4.1313	2.599	2.592	2.599	2.586	2.649	12,344,562	2.6057	0.49%
2012-08-22	0	4.100	4.100	4.110	4.050	4.150	11,134,601	45,934,499	4.1254	2.586	2.586	2.592	2.554	2.618	17,653,708	2.6020	-3.07%
2012-08-21	0	4.230	4.220	4.240	4.060	4.300	9,890,800	41,688,349	4.2149	2.668	2.662	2.674	2.561	2.712	15,681,684	2.6584	3.17%
2012-08-20	0	4.100	4.090	4.100	4.020	4.120	7,561,213	30,839,142	4.0786	2.586	2.580	2.586	2.536	2.599	11,988,166	2.5725	1.23%
2012-08-17	0	4.050	4.050	4.060	4.050	4.130	11,763,000	48,166,805	4.0948	2.554	2.554	2.561	2.554	2.605	18,650,024	2.5827	-0.49%
2012-08-16	0	4.070	4.060	4.070	4.040	4.150	15,688,000	63,796,210	4.0666	2.567	2.561	2.567	2.548	2.618	24,873,040	2.5649	-2.16%
2012-08-15	0	4.160	4.150	4.160	4.080	4.230	4,796,000	20,001,530	4.1705	2.624	2.618	2.624	2.573	2.668	7,603,971	2.6304	0.00%
2012-08-14	0	4.160	4.160	4.180	4.070	4.380	8,645,000	36,018,660	4.1664	2.624	2.624	2.636	2.567	2.763	13,706,491	2.6279	-3.70%
2012-08-13	0	4.320	4.310	4.320	4.310	4.460	7,738,000	33,821,670	4.3709	2.725	2.718	2.725	2.718	2.813	12,268,459	2.7568	0.47%
2012-08-10	0	4.300	4.270	4.300	4.210	4.450	8,239,000	35,454,080	4.3032	2.712	2.693	2.712	2.655	2.807	13,062,785	2.7141	-2.71%
2012-08-09	0	4.420	4.410	4.420	4.360	4.460	4,606,000	20,332,760	4.4144	2.788	2.781	2.788	2.750	2.813	7,302,730	2.7843	0.45%
2012-08-08	0	4.400	4.380	4.400	4.320	4.560	9,985,200	43,834,049	4.3899	2.775	2.763	2.775	2.725	2.876	15,831,354	2.7688	-2.22%
2012-08-07	0	4.500	4.490	4.500	4.400	4.560	11,680,072	52,375,894	4.4842	2.838	2.832	2.838	2.775	2.876	18,518,543	2.8283	1.35%
2012-08-06	0	4.440	4.440	4.450	4.210	4.460	15,896,000	68,984,930	4.3398	2.800	2.800	2.807	2.655	2.813	25,202,820	2.7372	5.71%
2012-08-03	0	4.200	4.200	4.210	4.030	4.220	6,225,926	25,702,122	4.1282	2.649	2.649	2.655	2.542	2.662	9,871,093	2.6038	1.45%
2012-08-02	0	4.140	4.130	4.140	4.050	4.210	6,211,000	25,462,340	4.0996	2.611	2.605	2.611	2.554	2.655	9,847,428	2.5857	-1.19%
2012-08-01	0	4.190	4.180	4.190	4.090	4.230	7,034,000	29,379,415	4.1768	2.643	2.636	2.643	2.580	2.668	11,152,280	2.6344	2.20%
2012-07-31	0	4.100	4.080	4.120	4.000	4.120	5,169,000	21,020,615	4.0667	2.586	2.573	2.599	2.523	2.599	8,195,356	2.5649	1.23%
2012-07-30	0	4.050	4.050	4.060	3.960	4.180	5,411,750	21,771,870	4.0231	2.554	2.554	2.561	2.498	2.636	8,580,232	2.5374	-1.22%
2012-07-27	0	4.100	4.090	4.100	4.000	4.130	9,795,000	40,052,859	4.0891	2.586	2.580	2.586	2.523	2.605	15,529,795	2.5791	5.13%
2012-07-26	0	3.900	3.900	3.910	3.900	4.220	10,696,577	43,156,617	4.0346	2.460	2.460	2.466	2.460	2.662	16,959,229	2.5447	-7.14%
2012-07-25	0	4.200	4.180	4.200	4.000	4.290	11,860,803	49,567,380	4.1791	2.649	2.636	2.649	2.523	2.706	18,805,089	2.6358	3.45%
2012-07-24	0	4.060	4.060	4.070	4.020	4.260	10,659,793	43,969,262	4.1248	2.561	2.561	2.567	2.536	2.687	16,900,909	2.6016	-5.14%
2012-07-23	0	4.280	4.270	4.280	4.060	4.360	16,989,065	72,152,886	4.2470	2.699	2.693	2.699	2.561	2.750	26,935,855	2.6787	1.66%
2012-07-20	0	4.210	4.200	4.240	4.120	4.280	18,621,533	78,278,300	4.2036	2.655	2.649	2.674	2.599	2.699	29,524,104	2.6513	-1.86%
2012-07-19	0	4.290	4.280	4.290	4.120	4.400	20,271,112	87,085,481	4.2960	2.706	2.699	2.706	2.599	2.775	32,139,481	2.7096	1.18%
2012-07-18	0	4.240	4.240	4.250	3.900	4.250	37,711,499	155,731,286	4.1295	2.674	2.674	2.681	2.460	2.681	59,790,899	2.6046	7.34%
2012-07-17	0	3.950	3.950	3.960	3.610	3.960	27,622,138	106,086,730	3.8406	2.491	2.491	2.498	2.277	2.498	43,794,400	2.4224	10.96%
2012-07-16	0	3.560	3.560	3.580	3.550	3.710	3,737,000	13,477,080	3.6064	2.245	2.245	2.258	2.239	2.340	5,924,946	2.2746	-3.26%
2012-07-13	0	3.680	3.670	3.680	3.550	3.680	4,053,000	14,640,790	3.6123	2.321	2.315	2.321	2.239	2.321	6,425,958	2.2784	3.37%
2012-07-12	0	3.560	3.560	3.580	3.550	3.670	4,806,000	17,285,530	3.5967	2.245	2.245	2.258	2.239	2.315	7,619,826	2.2685	-2.20%
2012-07-11	0	3.640	3.630	3.660	3.480	3.680	8,283,397	29,714,112	3.5872	2.296	2.290	2.308	2.195	2.321	13,133,176	2.2625	2.54%
2012-07-10	0	3.550	3.540	3.550	3.520	3.710	8,156,000	29,030,870	3.5594	2.239	2.233	2.239	2.220	2.340	12,931,190	2.2450	-3.27%
2012-07-09	0	3.670	3.670	3.690	3.610	3.790	7,681,884	28,208,851	3.6721	2.315	2.315	2.327	2.277	2.390	12,179,488	2.3161	-3.17%
2012-07-06	0	3.790	3.780	3.790	3.780	3.880	8,920,000	34,033,853	3.8155	2.390	2.384	2.390	2.384	2.447	14,142,499	2.4065	-0.52%
2012-07-05	0	3.810	3.800	3.810	3.780	3.890	9,373,515	35,811,192	3.8205	2.403	2.397	2.403	2.384	2.454	14,861,538	2.4097	-0.52%
2012-07-04	0	3.830	3.820	3.830	3.610	3.900	22,525,000	86,020,977	3.8189	2.416	2.409	2.416	2.277	2.460	35,712,980	2.4087	6.39%
2012-07-03	0	3.600	3.590	3.600	3.560	3.650	8,883,000	31,989,981	3.6013	2.271	2.264	2.271	2.245	2.302	14,083,836	2.2714	0.28%
2012-06-29	0	3.590	3.590	3.600	3.530	3.640	11,042,420	39,742,477	3.5991	2.264	2.264	2.271	2.226	2.296	17,507,557	2.2700	0.56%
2012-06-28	0	3.570	3.560	3.570	3.550	3.680	10,321,000	37,100,340	3.5946	2.252	2.245	2.252	2.239	2.321	16,363,759	2.2672	-1.11%
2012-06-27	0	3.610	3.620	3.630	3.600	3.770	10,328,000	38,298,057	3.7082	2.277	2.283	2.290	2.271	2.378	16,374,857	2.3388	-2.70%
2012-06-26	0	3.710	3.700	3.710	3.530	3.750	12,526,000	46,033,874	3.6751	2.340	2.334	2.340	2.226	2.365	19,859,746	2.3179	1.92%
2012-06-25	0	3.640	3.630	3.650	3.600	3.950	20,195,988	75,904,678	3.7584	2.296	2.290	2.302	2.271	2.491	32,020,374	2.3705	-7.14%
2012-06-22	0	3.920	3.910	3.920	3.800	4.060	27,600,000	107,830,820	3.9069	2.472	2.466	2.472	2.397	2.561	43,759,301	2.4642	-5.31%
2012-06-21	0	4.140	4.140	4.150	4.070	4.340	37,537,000	157,741,456	4.2023	2.611	2.611	2.618	2.567	2.737	59,514,234	2.6505	-14.64%
2012-06-20	0	4.850	4.850	4.860	4.830	4.920	6,796,000	33,012,868	4.8577	3.059	3.059	3.065	3.046	3.103	10,774,935	3.0639	0.00%
2012-06-19	0	4.850	4.830	4.840	4.760	4.920	13,689,000	66,273,425	4.8414	3.059	3.046	3.053	3.002	3.103	21,703,662	3.0536	1.04%
2012-06-18	0	4.800	4.800	4.810	4.770	4.830	8,069,782	38,748,418	4.8017	3.027	3.027	3.034	3.009	3.046	12,794,493	3.0285	2.35%
2012-06-15	0	4.690	4.680	4.700	4.680	4.800	8,889,000	42,015,550	4.7267	2.958	2.952	2.964	2.952	3.027	14,093,349	2.9812	-0.21%
2012-06-14	0	4.700	4.690	4.700	4.690	4.900	9,845,000	46,882,590	4.7621	2.964	2.958	2.964	2.958	3.091	15,609,069	3.0035	-5.05%
2012-06-13	0	4.950	4.940	4.950	4.800	5.010	14,735,996	72,766,630	4.9380	3.122	3.116	3.122	3.027	3.160	23,363,655	3.1145	3.34%
2012-06-12	0	4.790	4.780	4.790	4.700	4.830	8,506,211	40,584,071	4.7711	3.021	3.015	3.021	2.964	3.046	13,486,444	3.0092	-0.83%
2012-06-11	0	4.830	4.830	4.840	4.750	4.850	4,240,568	20,378,164	4.8055	3.046	3.046	3.053	2.996	3.059	6,723,344	3.0310	3.21%
2012-06-08	0	4.680	4.670	4.680	4.660	4.790	4,210,050	19,828,633	4.7098	2.952	2.945	2.952	2.939	3.021	6,674,958	2.9706	-0.43%
2012-06-07	0	4.700	4.700	4.710	4.690	4.930	8,499,000	40,929,626	4.8158	2.964	2.964	2.971	2.958	3.109	13,475,011	3.0374	-0.21%
2012-06-06	0	4.710	4.700	4.720	4.650	4.760	5,001,000	23,488,822	4.6968	2.971	2.964	2.977	2.933	3.002	7,928,995	2.9624	1.73%
2012-06-05	0	4.630	4.630	4.640	4.610	4.780	9,021,814	42,174,423	4.6747	2.920	2.920	2.927	2.908	3.015	14,303,923	2.9485	-0.86%
2012-06-04	0	4.670	4.660	4.670	4.660	4.800	8,010,000	37,620,610	4.6967	2.945	2.939	2.945	2.939	3.027	12,699,710	2.9623	-5.08%
2012-06-01	0	4.920	4.910	4.920	4.910	5.110	12,063,742	60,060,527	4.9786	3.103	3.097	3.103	3.097	3.223	19,126,845	3.1401	-1.99%
2012-05-31	0	5.020	5.070	5.080	4.830	5.070	12,465,261	61,842,148	4.9612	3.166	3.198	3.204	3.046	3.198	19,763,446	3.1291	-0.40%
2012-05-30	0	5.040	5.040	5.060	4.950	5.130	8,384,000	42,249,110	5.0393	3.179	3.179	3.191	3.122	3.236	13,292,680	3.1784	-1.75%
2012-05-29	0	5.130	5.130	5.140	4.650	5.150	14,631,156	72,496,574	4.9549	3.236	3.236	3.242	2.933	3.248	23,197,433	3.1252	9.15%
2012-05-28	0	4.700	4.690	4.700	4.560	4.850	11,338,001	52,910,242	4.6666	2.964	2.958	2.964	2.876	3.059	17,976,195	2.9434	-3.29%
2012-05-25	0	4.860	4.870	4.880	4.820	5.080	14,826,000	73,081,840	4.9293	3.065	3.072	3.078	3.040	3.204	23,506,355	3.1090	-3.19%
2012-05-24	0	5.020	5.000	5.010	4.890	5.350	26,644,000	134,964,389	5.0655	3.166	3.154	3.160	3.084	3.374	42,243,580	3.1949	-6.17%
2012-05-23	0	5.350	5.340	5.350	5.210	5.380	8,191,000	43,539,548	5.3155	3.374	3.368	3.374	3.286	3.393	12,986,682	3.3526	0.75%
2012-05-22	0	5.310	5.300	5.320	5.210	5.410	16,434,915	87,437,063	5.3202	3.349	3.343	3.355	3.286	3.412	26,057,260	3.3556	0.19%
2012-05-21	0	5.700	5.720	5.730	5.420	5.730	18,359,800	102,966,753	5.6083	3.343	3.355	3.360	3.179	3.360	31,306,046	3.2890	6.54%
2012-05-18	0	5.350	5.350	5.360	5.180	5.370	14,318,000	75,383,525	5.2649	3.138	3.138	3.143	3.038	3.149	24,414,208	3.0877	-0.93%
2012-05-17	0	5.400	5.390	5.400	5.210	5.500	18,800,478	101,123,311	5.3788	3.167	3.161	3.167	3.055	3.226	32,057,464	3.1544	3.85%
2012-05-16	0	5.200	5.190	5.200	5.140	5.440	24,852,055	131,335,483	5.2847	3.050	3.044	3.050	3.014	3.190	42,376,256	3.0993	-5.80%
2012-05-15	0	5.520	5.510	5.520	5.330	5.530	19,655,023	106,871,078	5.4373	3.237	3.231	3.237	3.126	3.243	33,514,584	3.1888	1.28%
2012-05-14	0	5.450	5.440	5.450	5.440	5.850	18,853,506	105,391,808	5.5900	3.196	3.190	3.196	3.190	3.431	32,147,885	3.2783	-5.71%
2012-05-11	0	5.780	5.760	5.770	5.740	5.860	13,523,000	78,275,208	5.7883	3.390	3.378	3.384	3.366	3.437	23,058,621	3.3946	-0.86%
2012-05-10	0	5.830	5.830	5.840	5.580	5.840	18,843,100	107,563,794	5.7084	3.419	3.419	3.425	3.272	3.425	32,130,141	3.3478	4.29%
2012-05-09	0	5.590	5.580	5.590	5.580	5.690	9,987,000	56,062,630	5.6136	3.278	3.272	3.278	3.272	3.337	17,029,242	3.2921	-1.93%
2012-05-08	0	5.700	5.690	5.700	5.660	5.840	11,210,000	64,256,284	5.7321	3.343	3.337	3.343	3.319	3.425	19,114,630	3.3616	0.35%
2012-05-07	0	5.680	5.680	5.700	5.640	5.850	16,587,000	94,900,936	5.7214	3.331	3.331	3.343	3.308	3.431	28,283,172	3.3554	-4.05%
2012-05-04	0	5.920	5.910	5.920	5.880	6.060	12,229,002	72,745,723	5.9486	3.472	3.466	3.472	3.448	3.554	20,852,172	3.4886	-1.00%
2012-05-03	0	5.980	5.980	5.990	5.830	6.040	23,900,500	141,808,792	5.9333	3.507	3.507	3.513	3.419	3.542	40,753,721	3.4797	0.67%
2012-05-02	0	5.940	5.940	5.950	5.550	5.950	47,257,621	270,445,651	5.7228	3.484	3.484	3.489	3.255	3.489	80,580,903	3.3562	2.24%
2012-04-30	0	5.810	5.800	5.810	5.800	6.100	23,665,181	140,343,317	5.9304	3.407	3.401	3.407	3.401	3.577	40,352,469	3.4779	-3.81%
2012-04-27	0	6.040	6.040	6.050	6.000	6.190	26,487,000	162,042,674	6.1178	3.542	3.542	3.548	3.519	3.630	45,164,068	3.5879	1.00%
2012-04-26	0	5.980	5.980	5.990	5.800	6.050	52,723,000	313,493,989	5.9461	3.507	3.507	3.513	3.401	3.548	89,900,145	3.4871	-3.08%
2012-04-25	0	6.170	6.160	6.170	5.980	6.600	66,572,000	411,278,170	6.1779	3.618	3.613	3.618	3.507	3.871	113,514,641	3.6231	-5.80%
2012-04-24	0	6.550	6.550	6.560	6.520	6.740	30,077,751	198,877,523	6.6121	3.841	3.841	3.847	3.824	3.953	51,286,804	3.8778	-0.91%
2012-04-23	0	6.610	6.600	6.620	6.520	7.500	50,944,400	341,718,668	6.7077	3.877	3.871	3.882	3.824	4.398	86,867,381	3.9338	-11.39%
2012-04-20	1	-	-	-	-	-	0	0	-	4.375	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	4.375	-	-	-	-	0	-	0.00%
2012-04-18	0	7.460	7.450	7.480	7.400	7.650	14,844,032	111,149,743	7.4878	4.375	4.369	4.387	4.340	4.486	25,311,166	4.3913	0.54%
2012-04-17	0	7.420	7.410	7.420	7.360	7.640	10,293,000	76,956,726	7.4766	4.352	4.346	4.352	4.316	4.481	17,551,015	4.3847	-1.07%
2012-04-16	0	7.500	7.490	7.500	7.440	7.680	12,644,000	95,750,086	7.5728	4.398	4.393	4.398	4.363	4.504	21,559,802	4.4411	-0.79%
2012-04-13	0	7.560	7.550	7.560	7.220	7.570	28,194,567	208,693,870	7.4019	4.434	4.428	4.434	4.234	4.440	48,075,710	4.3409	5.88%
2012-04-12	0	7.140	7.130	7.140	7.100	7.190	7,149,795	51,049,030	7.1399	4.187	4.181	4.187	4.164	4.217	12,191,408	4.1873	1.28%
2012-04-11	0	7.050	7.050	7.060	6.930	7.130	7,368,100	51,909,675	7.0452	4.135	4.135	4.140	4.064	4.181	12,563,649	4.1317	0.28%
2012-04-10	0	7.030	7.020	7.030	6.970	7.170	7,590,800	53,650,696	7.0679	4.123	4.117	4.123	4.088	4.205	12,943,384	4.1450	-2.23%
2012-04-05	0	7.190	7.180	7.190	6.840	7.250	12,993,136	92,450,212	7.1153	4.217	4.211	4.217	4.011	4.252	22,155,128	4.1729	1.41%
2012-04-03	0	7.090	7.090	7.100	7.000	7.140	7,199,000	51,024,250	7.0877	4.158	4.158	4.164	4.105	4.187	12,275,309	4.1567	0.85%
2012-04-02	0	7.030	7.010	7.050	6.890	7.220	10,010,000	70,104,994	7.0035	4.123	4.111	4.135	4.041	4.234	17,068,461	4.1073	-1.54%
2012-03-30	0	7.140	7.120	7.130	6.980	7.250	20,512,000	145,943,269	7.1150	4.187	4.176	4.181	4.094	4.252	34,975,851	4.1727	2.15%
2012-03-29	0	6.990	6.990	7.000	6.620	7.100	21,083,000	145,802,360	6.9156	4.099	4.099	4.105	3.882	4.164	35,949,486	4.0558	2.49%
2012-03-28	0	6.820	6.810	6.820	6.800	6.960	19,136,000	131,164,935	6.8544	4.000	3.994	4.000	3.988	4.082	32,629,577	4.0198	-2.29%
2012-03-27	0	6.980	6.960	6.970	6.890	7.140	22,011,000	153,992,395	6.9962	4.094	4.082	4.088	4.041	4.187	37,531,857	4.1030	0.29%
2012-03-26	0	6.960	6.950	6.960	6.740	7.050	11,874,000	82,749,946	6.9690	4.082	4.076	4.082	3.953	4.135	20,246,843	4.0871	0.43%
2012-03-23	0	6.930	6.910	6.920	6.820	6.980	20,591,001	142,027,289	6.8975	4.064	4.052	4.058	4.000	4.094	35,110,558	4.0451	-1.42%
2012-03-22	0	7.030	7.030	7.040	7.020	7.300	21,677,000	154,021,800	7.1053	4.123	4.123	4.129	4.117	4.281	36,962,340	4.1670	-3.57%
2012-03-21	0	7.290	7.280	7.290	7.120	7.690	29,713,000	217,306,201	7.3135	4.275	4.269	4.275	4.176	4.510	50,664,852	4.2891	-4.20%
2012-03-20	0	7.610	7.610	7.620	7.540	7.850	16,923,667	130,221,789	7.6947	4.463	4.463	4.469	4.422	4.604	28,857,237	4.5126	-1.04%
2012-03-19	0	7.690	7.690	7.700	7.610	8.000	17,359,782	135,868,783	7.8266	4.510	4.510	4.516	4.463	4.692	29,600,875	4.5900	1.05%
2012-03-16	0	7.610	7.610	7.620	7.460	7.650	7,573,795	57,253,985	7.5595	4.463	4.463	4.469	4.375	4.486	12,914,388	4.4333	2.42%
2012-03-15	0	7.430	7.420	7.430	7.410	7.650	10,410,000	77,997,090	7.4925	4.357	4.352	4.357	4.346	4.486	17,750,517	4.3941	-1.07%
2012-03-14	0	7.510	7.500	7.530	7.440	7.840	12,644,000	96,701,653	7.6480	4.404	4.398	4.416	4.363	4.598	21,559,802	4.4853	-2.34%
2012-03-13	0	7.690	7.680	7.690	7.600	7.710	5,688,000	43,637,210	7.6718	4.510	4.504	4.510	4.457	4.522	9,698,842	4.4992	1.18%
2012-03-12	0	7.600	7.590	7.600	7.570	7.750	6,287,410	47,923,742	7.6222	4.457	4.451	4.457	4.440	4.545	10,720,920	4.4701	-1.04%
2012-03-09	0	7.680	7.630	7.680	7.560	7.770	11,714,039	89,878,667	7.6727	4.504	4.475	4.504	4.434	4.557	19,974,087	4.4998	1.05%
2012-03-08	0	7.600	7.570	7.580	7.270	7.630	28,079,227	208,193,832	7.4145	4.457	4.440	4.445	4.264	4.475	47,879,039	4.3483	5.70%
2012-03-07	0	7.190	7.190	7.200	7.150	7.500	37,359,525	273,423,756	7.3187	4.217	4.217	4.223	4.193	4.398	63,703,255	4.2921	-6.62%
2012-03-06	0	7.700	7.680	7.700	7.500	8.040	20,572,000	157,920,460	7.6765	4.516	4.504	4.516	4.398	4.715	35,078,159	4.5020	-4.35%
2012-03-05	0	8.050	8.040	8.050	8.000	8.200	6,033,360	48,714,116	8.0741	4.721	4.715	4.721	4.692	4.809	10,287,729	4.7352	-1.11%
2012-03-02	0	8.140	8.150	8.170	7.930	8.230	16,927,000	137,268,510	8.1094	4.774	4.780	4.791	4.651	4.827	28,862,920	4.7559	3.17%
2012-03-01	0	7.890	7.860	7.880	7.850	8.070	10,637,000	84,561,442	7.9497	4.627	4.610	4.621	4.604	4.733	18,137,584	4.6622	-1.00%
2012-02-29	0	7.970	7.950	7.980	7.690	7.980	15,924,649	125,562,115	7.8848	4.674	4.662	4.680	4.510	4.680	27,153,771	4.6241	3.10%
2012-02-28	0	7.730	7.720	7.730	7.570	7.770	5,726,891	43,991,311	7.6815	4.533	4.527	4.533	4.440	4.557	9,765,156	4.5049	0.26%
2012-02-27	0	7.710	7.700	7.710	7.600	7.870	12,713,041	98,314,255	7.7333	4.522	4.516	4.522	4.457	4.615	21,677,526	4.5353	0.26%
2012-02-24	0	7.690	7.670	7.690	7.490	7.700	9,805,640	74,531,574	7.6009	4.510	4.498	4.510	4.393	4.516	16,719,998	4.4576	2.53%
2012-02-23	0	7.500	7.490	7.500	7.470	7.680	16,878,554	127,763,170	7.5696	4.398	4.393	4.398	4.381	4.504	28,780,313	4.4393	0.00%
2012-02-22	0	7.500	7.490	7.500	7.240	7.510	16,239,000	120,030,600	7.3915	4.398	4.393	4.398	4.246	4.404	27,689,783	4.3348	1.63%
2012-02-21	0	7.380	7.370	7.380	7.280	7.550	9,117,000	67,164,920	7.3670	4.328	4.322	4.328	4.269	4.428	15,545,770	4.3205	-1.73%
2012-02-20	0	7.510	7.500	7.510	7.480	7.650	11,538,000	87,111,290	7.5499	4.404	4.398	4.404	4.387	4.486	19,673,916	4.4278	1.08%
2012-02-17	0	7.430	7.420	7.430	7.320	7.500	6,213,000	46,029,140	7.4085	4.357	4.352	4.357	4.293	4.398	10,594,041	4.3448	1.36%
2012-02-16	0	7.330	7.330	7.350	7.290	7.480	6,464,891	47,502,785	7.3478	4.299	4.299	4.310	4.275	4.387	11,023,550	4.3092	-2.01%
2012-02-15	0	7.480	7.470	7.480	7.180	7.500	12,766,000	94,364,216	7.3918	4.387	4.381	4.387	4.211	4.398	21,767,829	4.3350	4.62%
2012-02-14	0	7.150	7.150	7.160	7.070	7.370	11,398,000	81,734,317	7.1709	4.193	4.193	4.199	4.146	4.322	19,435,196	4.2055	0.85%
2012-02-13	0	7.090	7.090	7.100	6.960	7.580	25,317,863	184,389,110	7.2830	4.158	4.158	4.164	4.082	4.445	43,170,524	4.2712	-4.96%
2012-02-10	0	7.460	7.450	7.460	7.450	7.840	25,251,837	191,780,113	7.5947	4.375	4.369	4.375	4.369	4.598	43,057,941	4.4540	-1.71%
2012-02-09	0	7.590	7.540	7.590	7.150	7.600	30,903,010	230,724,385	7.4661	4.451	4.422	4.451	4.193	4.457	52,693,987	4.3786	6.60%
2012-02-08	0	7.120	7.090	7.110	7.000	7.160	11,033,700	78,325,919	7.0988	4.176	4.158	4.170	4.105	4.199	18,814,013	4.1632	2.30%
2012-02-07	0	6.960	6.950	6.960	6.920	7.150	9,615,002	67,202,813	6.9894	4.082	4.076	4.082	4.058	4.193	16,394,933	4.0990	-2.52%
2012-02-06	0	7.140	7.130	7.140	6.930	7.180	17,691,800	125,221,534	7.0779	4.187	4.181	4.187	4.064	4.211	30,167,012	4.1509	1.13%
2012-02-03	0	7.060	7.050	7.060	6.760	7.100	23,263,550	161,830,491	6.9564	4.140	4.135	4.140	3.964	4.164	39,667,631	4.0797	3.52%
2012-02-02	0	6.820	6.800	6.820	6.420	6.840	19,217,000	128,266,970	6.6747	4.000	3.988	4.000	3.765	4.011	32,767,693	3.9144	6.73%
2012-02-01	0	6.390	6.380	6.390	6.370	6.540	6,901,298	44,361,997	6.4281	3.747	3.742	3.747	3.736	3.835	11,767,686	3.7698	-1.39%
2012-01-31	0	6.480	6.470	6.480	6.360	6.550	8,188,000	52,912,706	6.4622	3.800	3.794	3.800	3.730	3.841	13,961,694	3.7898	0.47%
2012-01-30	0	6.450	6.440	6.450	6.440	6.670	5,951,346	38,621,352	6.4895	3.783	3.777	3.783	3.777	3.912	10,147,884	3.8059	-3.01%
2012-01-27	0	6.650	6.640	6.650	6.490	6.650	11,222,400	74,059,352	6.5992	3.900	3.894	3.900	3.806	3.900	19,135,773	3.8702	2.62%
2012-01-26	0	6.480	6.460	6.470	6.230	6.530	8,808,066	56,527,370	6.4177	3.800	3.789	3.794	3.654	3.830	15,018,994	3.7637	2.69%
2012-01-20	0	6.310	6.300	6.310	6.230	6.480	17,332,000	109,641,029	6.3259	3.701	3.695	3.701	3.654	3.800	29,553,502	3.7099	-2.02%
2012-01-19	0	6.440	6.400	6.410	6.370	6.540	9,320,000	60,009,010	6.4387	3.777	3.753	3.759	3.736	3.835	15,891,913	3.7761	-0.62%
2012-01-18	0	6.480	6.450	6.490	6.420	6.600	11,215,033	72,749,612	6.4868	3.800	3.783	3.806	3.765	3.871	19,123,212	3.8043	0.15%
2012-01-17	0	6.470	6.470	6.480	6.200	6.530	22,211,000	141,379,230	6.3653	3.794	3.794	3.800	3.636	3.830	37,872,885	3.7330	5.72%
2012-01-16	0	6.120	6.100	6.110	5.890	6.240	9,243,000	56,705,701	6.1350	3.589	3.577	3.583	3.454	3.660	15,760,618	3.5979	1.66%
2012-01-13	0	6.020	6.010	6.020	5.840	6.140	6,774,000	40,702,974	6.0087	3.530	3.525	3.530	3.425	3.601	11,550,625	3.5239	-0.82%
2012-01-12	0	6.070	6.050	6.080	6.030	6.190	5,748,016	35,151,887	6.1155	3.560	3.548	3.566	3.536	3.630	9,801,177	3.5865	-0.16%
2012-01-11	0	6.080	6.080	6.090	5.990	6.140	9,216,000	55,977,548	6.0740	3.566	3.566	3.572	3.513	3.601	15,714,579	3.5621	1.50%
2012-01-10	0	5.990	5.980	5.990	5.730	6.060	18,491,750	110,501,275	5.9757	3.513	3.507	3.513	3.360	3.554	31,531,040	3.5045	4.72%
2012-01-09	0	5.720	5.710	5.720	5.310	5.720	8,355,000	46,377,870	5.5509	3.355	3.349	3.355	3.114	3.355	14,246,452	3.2554	4.57%
2012-01-06	0	5.470	5.460	5.470	5.450	5.700	9,388,000	52,023,905	5.5415	3.208	3.202	3.208	3.196	3.343	16,007,863	3.2499	-3.87%
2012-01-05	0	5.690	5.680	5.690	5.540	5.720	9,994,913	56,356,855	5.6386	3.337	3.331	3.337	3.249	3.355	17,042,735	3.3068	2.71%
2012-01-04	0	5.540	5.550	5.560	5.380	5.630	11,756,637	65,148,105	5.5414	3.249	3.255	3.261	3.155	3.302	20,046,723	3.2498	3.94%
2012-01-03	0	5.330	5.360	5.370	5.140	5.370	7,295,005	38,546,429	5.2839	3.126	3.143	3.149	3.014	3.149	12,439,012	3.0988	4.10%
2011-12-30	0	5.120	5.120	5.130	5.060	5.290	8,459,849	43,737,882	5.1701	3.003	3.003	3.009	2.967	3.102	14,425,235	3.0320	-1.92%
2011-12-29	0	5.220	5.220	5.230	5.160	5.320	7,245,656	37,787,208	5.2152	3.061	3.061	3.067	3.026	3.120	12,354,865	3.0585	-3.15%
2011-12-28	0	5.390	5.360	5.390	5.350	5.600	6,300,000	34,119,606	5.4158	3.161	3.143	3.161	3.138	3.284	10,742,388	3.1762	-4.26%
2011-12-23	0	5.630	5.630	5.640	5.550	5.680	7,618,000	42,835,326	5.6229	3.302	3.302	3.308	3.255	3.331	12,989,764	3.2976	1.26%
2011-12-22	0	5.560	5.560	5.580	5.500	5.650	8,254,609	45,952,379	5.5669	3.261	3.261	3.272	3.226	3.314	14,075,272	3.2648	-2.46%
2011-12-21	0	5.700	5.690	5.700	5.590	5.790	11,010,858	62,643,964	5.6893	3.343	3.337	3.343	3.278	3.396	18,775,065	3.3366	3.26%
2011-12-20	0	5.520	5.520	5.530	5.430	5.850	7,472,766	41,854,062	5.6009	3.237	3.237	3.243	3.184	3.431	12,742,119	3.2847	-3.33%
2011-12-19	0	5.710	5.660	5.710	5.600	5.780	7,732,300	43,947,049	5.6836	3.349	3.319	3.349	3.284	3.390	13,184,661	3.3332	-2.06%
2011-12-16	0	5.830	5.780	5.840	5.580	5.970	10,940,762	63,124,145	5.7696	3.419	3.390	3.425	3.272	3.501	18,655,541	3.3837	2.28%
2011-12-15	0	5.700	5.720	5.730	5.680	6.000	13,790,000	80,309,740	5.8238	3.343	3.355	3.360	3.331	3.519	23,513,893	3.4154	-5.63%
2011-12-14	0	6.040	6.010	6.050	5.930	6.150	5,417,028	32,794,786	6.0540	3.542	3.525	3.548	3.478	3.607	9,236,796	3.5505	-0.49%
2011-12-13	0	6.070	6.080	6.100	6.010	6.180	6,912,504	42,097,843	6.0901	3.560	3.566	3.577	3.525	3.624	11,786,793	3.5716	-1.30%
2011-12-12	0	6.150	6.150	6.160	6.130	6.550	7,902,000	50,142,580	6.3456	3.607	3.607	3.613	3.595	3.841	13,474,024	3.7214	-4.06%
2011-12-09	0	6.410	6.410	6.450	6.370	6.500	3,834,222	24,601,922	6.4164	3.759	3.759	3.783	3.736	3.812	6,537,889	3.7630	-1.54%
2011-12-08	0	6.510	6.490	6.510	6.300	6.570	7,590,610	49,055,144	6.4626	3.818	3.806	3.818	3.695	3.853	12,943,060	3.7901	1.72%
2011-12-07	0	6.400	6.380	6.400	6.370	6.470	12,470,466	80,000,703	6.4152	3.753	3.742	3.753	3.736	3.794	21,263,902	3.7623	0.63%
2011-12-06	0	6.360	6.350	6.360	6.300	6.600	12,677,000	81,067,840	6.3949	3.730	3.724	3.730	3.695	3.871	21,616,071	3.7504	-4.22%
2011-12-05	0	6.640	6.640	6.650	6.570	6.780	7,825,147	52,202,639	6.6711	3.894	3.894	3.900	3.853	3.976	13,342,978	3.9124	-1.19%
2011-12-02	0	6.720	6.710	6.720	6.550	6.830	10,198,121	67,757,697	6.6441	3.941	3.935	3.941	3.841	4.006	17,389,233	3.8965	-1.61%
2011-12-01	0	6.830	6.800	6.830	6.740	7.030	18,827,775	128,675,010	6.8343	4.006	3.988	4.006	3.953	4.123	32,104,010	4.0081	3.80%
2011-11-30	0	6.580	6.560	6.580	6.430	6.680	8,579,636	56,007,368	6.5279	3.859	3.847	3.859	3.771	3.918	14,629,488	3.8284	0.00%
2011-11-29	0	6.580	6.570	6.600	6.460	6.700	8,352,258	55,004,347	6.5856	3.859	3.853	3.871	3.789	3.929	14,241,777	3.8622	2.02%
2011-11-28	0	6.450	6.450	6.460	6.200	6.480	6,464,000	41,104,330	6.3590	3.783	3.783	3.789	3.636	3.800	11,022,031	3.7293	5.39%
2011-11-25	0	6.120	6.120	6.150	6.100	6.440	8,766,000	54,578,580	6.2262	3.589	3.589	3.607	3.577	3.777	14,947,265	3.6514	-3.16%
2011-11-24	0	6.320	6.320	6.330	6.200	6.520	13,958,000	88,594,540	6.3472	3.706	3.706	3.712	3.636	3.824	23,800,357	3.7224	-3.22%
2011-11-23	0	6.530	6.500	6.530	6.410	6.910	22,122,000	148,947,810	6.7330	3.830	3.812	3.830	3.759	4.052	37,721,127	3.9487	-3.97%
2011-11-22	0	6.800	6.840	6.850	6.600	6.990	16,435,000	111,513,643	6.7851	3.988	4.011	4.017	3.871	4.099	28,023,991	3.9792	-1.16%
2011-11-21	0	6.880	6.880	6.890	6.380	6.950	17,426,000	117,504,025	6.7430	4.035	4.035	4.041	3.742	4.076	29,713,786	3.9545	2.84%
2011-11-18	0	6.690	6.680	6.690	6.640	6.870	24,367,000	164,106,730	6.7348	3.923	3.918	3.923	3.894	4.029	41,549,169	3.9497	-0.89%
2011-11-17	0	6.750	6.750	6.770	6.180	6.760	26,313,600	171,866,980	6.5315	3.959	3.959	3.970	3.624	3.964	44,868,396	3.8305	7.48%
2011-11-16	0	6.280	6.270	6.290	6.180	6.380	14,631,000	91,968,135	6.2858	3.683	3.677	3.689	3.624	3.742	24,947,917	3.6864	0.80%
2011-11-15	0	6.230	6.220	6.260	6.120	6.260	4,732,000	29,314,674	6.1950	3.654	3.648	3.671	3.589	3.671	8,068,727	3.6331	0.48%
2011-11-14	0	6.200	6.180	6.200	6.180	6.330	9,602,000	60,217,580	6.2714	3.636	3.624	3.636	3.624	3.712	16,372,763	3.6779	2.14%
2011-11-11	0	6.070	6.070	6.080	6.030	6.160	9,601,000	58,313,593	6.0737	3.560	3.560	3.566	3.536	3.613	16,371,058	3.5620	2.36%
2011-11-10	0	5.930	5.940	5.950	5.890	6.240	18,101,000	109,796,518	6.0658	3.478	3.484	3.489	3.454	3.660	30,864,756	3.5573	-7.05%
2011-11-09	0	6.380	6.380	6.390	6.320	6.550	12,692,000	81,549,725	6.4253	3.742	3.742	3.747	3.706	3.841	21,641,649	3.7682	1.27%
2011-11-08	0	6.300	6.280	6.290	6.150	6.450	19,489,754	123,430,838	6.3331	3.695	3.683	3.689	3.607	3.783	33,232,777	3.7141	3.28%
2011-11-07	0	6.100	6.090	6.100	5.970	6.240	10,067,000	61,964,304	6.1552	3.577	3.572	3.577	3.501	3.660	17,165,654	3.6098	0.49%
2011-11-04	0	6.070	6.060	6.070	5.970	6.240	23,335,000	142,427,331	6.1036	3.560	3.554	3.560	3.501	3.660	39,789,463	3.5795	3.94%
2011-11-03	0	5.840	5.830	5.840	5.820	6.190	20,838,745	124,807,600	5.9892	3.425	3.419	3.425	3.413	3.630	35,532,997	3.5124	-4.11%
2011-11-02	0	6.090	6.080	6.090	5.400	6.100	31,571,000	180,101,648	5.7047	3.572	3.566	3.572	3.167	3.577	53,833,004	3.3456	5.55%
2011-11-01	0	5.770	5.780	5.800	5.750	6.000	26,354,811	155,408,821	5.8968	3.384	3.390	3.401	3.372	3.519	44,938,667	3.4582	-6.48%
2011-10-31	0	6.170	6.170	6.180	5.920	6.310	15,497,685	94,682,073	6.1094	3.618	3.618	3.624	3.472	3.701	26,425,737	3.5829	2.15%
2011-10-28	0	6.040	6.030	6.040	6.030	6.580	27,068,000	170,161,490	6.2864	3.542	3.536	3.542	3.536	3.859	46,154,754	3.6868	-1.79%
2011-10-27	0	6.150	6.120	6.130	5.920	6.320	29,380,300	181,117,087	6.1646	3.607	3.589	3.595	3.472	3.706	50,097,552	3.6153	5.31%
2011-10-26	0	5.840	5.830	5.840	5.080	5.890	40,555,118	223,669,295	5.5152	3.425	3.419	3.425	2.979	3.454	69,152,191	3.2344	10.19%
2011-10-25	0	5.300	5.290	5.300	5.100	5.330	21,785,284	114,096,702	5.2373	3.108	3.102	3.108	2.991	3.126	37,146,979	3.0715	3.72%
2011-10-24	0	5.110	5.100	5.130	4.940	5.160	22,295,000	113,712,435	5.1004	2.997	2.991	3.009	2.897	3.026	38,016,117	2.9912	7.81%
2011-10-21	0	4.740	4.740	4.750	4.520	4.880	14,979,000	71,039,610	4.7426	2.780	2.780	2.786	2.651	2.862	25,541,306	2.7814	4.64%
2011-10-20	0	4.530	4.530	4.550	4.430	4.640	13,270,000	59,869,190	4.5116	2.657	2.657	2.668	2.598	2.721	22,627,220	2.6459	-3.62%
2011-10-19	0	4.700	4.700	4.710	4.680	4.950	13,746,000	66,157,165	4.8128	2.756	2.756	2.762	2.745	2.903	23,438,867	2.8225	1.29%
2011-10-18	0	4.640	4.630	4.650	4.600	4.920	17,553,402	82,486,533	4.6992	2.721	2.715	2.727	2.698	2.885	29,931,024	2.7559	-10.77%
2011-10-17	0	5.200	5.190	5.200	5.080	5.450	21,072,000	110,944,200	5.2650	3.050	3.044	3.050	2.979	3.196	35,930,729	3.0877	2.36%
2011-10-14	0	5.080	5.070	5.080	4.920	5.250	25,570,640	129,552,715	5.0665	2.979	2.973	2.979	2.885	3.079	43,601,545	2.9713	-3.61%
2011-10-13	0	5.270	5.260	5.270	4.720	5.300	32,967,000	166,017,990	5.0359	3.091	3.085	3.091	2.768	3.108	56,213,381	2.9534	15.57%
2011-10-12	0	4.560	4.550	4.560	4.090	4.690	24,078,000	108,440,470	4.5037	2.674	2.668	2.674	2.399	2.751	41,056,383	2.6413	7.80%
2011-10-11	0	4.230	4.250	4.270	4.160	4.600	21,670,882	94,629,372	4.3667	2.481	2.492	2.504	2.440	2.698	36,951,908	2.5609	0.95%
2011-10-10	0	4.190	4.190	4.200	4.040	4.300	14,457,190	59,897,404	4.1431	2.457	2.457	2.463	2.369	2.522	24,651,546	2.4298	-2.56%
2011-10-07	0	4.300	4.290	4.300	3.700	4.340	39,937,000	165,248,589	4.1377	2.522	2.516	2.522	2.170	2.545	68,098,213	2.4266	19.44%
2011-10-06	0	3.600	3.610	3.620	3.350	3.630	29,215,288	101,070,952	3.4595	2.111	2.117	2.123	1.965	2.129	49,816,183	2.0289	14.65%
2011-10-04	0	3.140	3.130	3.150	3.080	3.530	20,377,053	66,177,484	3.2476	1.841	1.836	1.847	1.806	2.070	34,745,747	1.9046	-10.03%
2011-10-03	0	3.490	3.460	3.490	3.410	3.770	23,214,000	81,748,068	3.5215	2.047	2.029	2.047	2.000	2.211	39,583,141	2.0652	-11.20%
2011-09-30	0	3.930	3.900	3.930	3.900	4.270	16,849,000	67,133,455	3.9844	2.305	2.287	2.305	2.287	2.504	28,729,919	2.3367	-5.98%
2011-09-28	0	4.180	4.170	4.180	4.040	4.430	27,268,000	114,779,786	4.2093	2.451	2.446	2.451	2.369	2.598	46,495,783	2.4686	-3.69%
2011-09-27	0	4.340	4.330	4.350	4.240	4.440	17,669,000	76,940,013	4.3545	2.545	2.539	2.551	2.487	2.604	30,128,135	2.5538	3.09%
2011-09-26	0	4.210	4.200	4.210	4.110	4.700	16,070,000	69,417,717	4.3197	2.469	2.463	2.469	2.410	2.756	27,401,615	2.5333	-9.66%
2011-09-23	0	4.660	4.660	4.670	4.050	4.730	21,347,000	93,495,367	4.3798	2.733	2.733	2.739	2.375	2.774	36,399,643	2.5686	2.87%
2011-09-22	0	4.530	4.540	4.550	4.510	4.950	16,814,176	79,932,721	4.7539	2.657	2.663	2.668	2.645	2.903	28,670,540	2.7880	-11.00%
2011-09-21	0	5.090	5.090	5.100	5.030	5.270	12,356,000	63,683,821	5.1541	2.985	2.985	2.991	2.950	3.091	21,068,721	3.0227	-2.68%
2011-09-20	0	5.230	5.230	5.240	4.850	5.280	15,593,000	78,841,046	5.0562	3.067	3.067	3.073	2.844	3.097	26,588,262	2.9653	2.95%
2011-09-19	0	5.080	5.070	5.080	5.040	5.570	19,568,332	103,905,230	5.3099	2.979	2.973	2.979	2.956	3.267	33,366,764	3.1140	-8.14%
2011-09-16	0	5.530	5.520	5.560	5.040	5.580	17,241,700	90,682,951	5.2595	3.243	3.237	3.261	2.956	3.272	29,399,528	3.0845	10.60%
2011-09-15	0	5.000	5.010	5.020	4.940	5.170	20,152,986	101,946,966	5.0587	2.932	2.938	2.944	2.897	3.032	34,363,681	2.9667	0.60%
2011-09-14	0	4.970	4.950	4.960	4.800	5.450	36,796,015	183,395,785	4.9841	2.915	2.903	2.909	2.815	3.196	62,742,391	2.9230	-6.05%
2011-09-12	0	5.290	5.290	5.300	5.190	5.600	16,309,000	87,456,230	5.3625	3.102	3.102	3.108	3.044	3.284	27,809,143	3.1449	-8.79%
2011-09-09	0	5.800	5.800	5.810	5.750	5.860	11,151,000	64,778,217	5.8092	3.401	3.401	3.407	3.372	3.437	19,014,026	3.4069	0.87%
2011-09-08	0	5.750	5.720	5.750	5.720	6.000	18,186,000	105,854,930	5.8207	3.372	3.355	3.372	3.355	3.519	31,009,693	3.4136	-2.21%
2011-09-07	0	5.880	5.890	5.900	5.730	6.140	19,970,000	117,626,465	5.8902	3.448	3.454	3.460	3.360	3.601	34,051,664	3.4544	-1.67%
2011-09-06	0	5.980	5.990	6.000	5.740	6.000	15,910,000	93,702,586	5.8895	3.507	3.513	3.519	3.366	3.519	27,128,792	3.4540	2.75%
2011-09-05	0	5.820	5.820	5.830	5.800	6.030	13,647,099	80,291,150	5.8834	3.413	3.413	3.419	3.401	3.536	23,270,227	3.4504	-3.96%
2011-09-02	0	6.060	6.060	6.070	6.000	6.200	17,154,579	104,533,206	6.0936	3.554	3.554	3.560	3.519	3.636	29,250,975	3.5737	0.66%
2011-09-01	0	6.020	6.030	6.040	6.010	6.380	43,881,789	272,102,915	6.2008	3.530	3.536	3.542	3.525	3.742	74,824,634	3.6365	-2.90%
2011-08-31	0	6.200	6.150	6.160	6.150	6.620	72,271,823	457,941,110	6.3364	3.636	3.607	3.613	3.607	3.882	123,233,643	3.7160	-4.62%
2011-08-30	0	6.500	6.480	6.490	6.260	6.550	37,376,000	241,169,662	6.4525	3.812	3.800	3.806	3.671	3.841	63,731,347	3.7842	6.38%
2011-08-29	0	6.110	6.110	6.120	5.810	6.150	37,508,000	225,050,623	6.0001	3.583	3.583	3.589	3.407	3.607	63,956,426	3.5188	7.01%
2011-08-26	0	5.710	5.700	5.710	5.680	6.130	19,532,000	113,692,365	5.8208	3.349	3.343	3.349	3.331	3.595	33,304,812	3.4137	-5.31%
2011-08-25	0	6.030	6.020	6.030	6.010	6.300	15,084,000	92,592,430	6.1385	3.536	3.530	3.536	3.525	3.695	25,720,346	3.6000	-1.15%
2011-08-24	0	6.100	6.080	6.100	6.000	6.310	19,292,087	118,344,916	6.1344	3.577	3.566	3.577	3.519	3.701	32,895,727	3.5976	0.33%
2011-08-23	0	6.080	6.080	6.090	5.500	6.130	44,285,001	260,866,345	5.8906	3.566	3.566	3.572	3.226	3.595	75,512,167	3.4546	2.36%
2011-08-22	0	5.940	5.930	5.940	5.720	6.730	51,961,899	314,002,462	6.0429	3.484	3.478	3.484	3.355	3.947	88,602,360	3.5440	-9.73%
2011-08-19	0	6.580	6.580	6.590	6.550	6.790	24,980,000	166,481,500	6.6646	3.859	3.859	3.865	3.841	3.982	42,594,420	3.9085	-5.32%
2011-08-18	0	6.950	6.920	6.930	6.930	7.240	27,134,000	191,017,260	7.0398	4.076	4.058	4.064	4.064	4.246	46,267,294	4.1286	-2.93%
2011-08-17	0	7.160	7.140	7.150	6.840	7.300	59,920,454	425,385,173	7.0992	4.199	4.187	4.193	4.011	4.281	102,172,818	4.1634	1.85%
2011-08-16	0	7.030	7.010	7.020	6.780	8.180	96,411,000	711,404,525	7.3789	4.123	4.111	4.117	3.976	4.797	164,394,341	4.3274	-9.41%
2011-08-15	0	7.760	7.760	7.770	7.190	7.770	34,954,850	262,826,778	7.5190	4.551	4.551	4.557	4.217	4.557	59,602,945	4.4096	9.14%
2011-08-12	0	7.110	7.110	7.120	6.860	7.280	35,491,000	252,273,662	7.1081	4.170	4.170	4.176	4.023	4.269	60,517,156	4.1686	1.86%
2011-08-11	0	6.980	6.950	6.980	6.350	7.120	33,006,000	225,157,110	6.8217	4.094	4.076	4.094	3.724	4.176	56,279,881	4.0007	4.33%
2011-08-10	0	6.690	6.670	6.700	6.660	7.460	27,975,000	196,820,746	7.0356	3.923	3.912	3.929	3.906	4.375	47,701,317	4.1261	-4.02%
2011-08-09	0	6.970	6.950	7.000	6.140	7.320	43,513,000	291,656,785	6.7028	4.088	4.076	4.105	3.601	4.293	74,195,797	3.9309	-0.57%
2011-08-08	0	7.010	7.010	7.020	6.720	7.500	42,505,000	294,995,700	6.9403	4.111	4.111	4.117	3.941	4.398	72,477,015	4.0702	-8.13%
2011-08-05	0	7.630	7.630	7.640	7.500	7.920	32,996,005	253,448,398	7.6812	4.475	4.475	4.481	4.398	4.645	56,262,838	4.5047	-6.03%
2011-08-04	0	8.120	8.110	8.130	8.030	8.270	8,555,000	69,473,470	8.1208	4.762	4.756	4.768	4.709	4.850	14,587,481	4.7625	0.25%
2011-08-03	0	8.100	8.100	8.110	8.010	8.230	11,915,000	96,702,435	8.1160	4.750	4.750	4.756	4.698	4.827	20,316,754	4.7597	-2.17%
2011-08-02	0	8.280	8.280	8.290	8.200	8.520	11,336,000	94,103,320	8.3013	4.856	4.856	4.862	4.809	4.997	19,329,477	4.8684	-2.70%
2011-08-01	0	8.510	8.500	8.510	8.480	8.780	12,600,000	108,664,720	8.6242	4.991	4.985	4.991	4.973	5.149	21,484,776	5.0578	0.12%
2011-07-29	0	8.500	8.490	8.500	8.400	8.630	14,708,000	124,749,880	8.4818	4.985	4.979	4.985	4.926	5.061	25,079,213	4.9742	0.71%
2011-07-28	0	8.440	8.410	8.440	8.360	8.530	14,166,000	119,833,685	8.4592	4.950	4.932	4.950	4.903	5.003	24,155,026	4.9610	-1.52%
2011-07-27	0	8.570	8.570	8.580	8.160	8.580	18,231,000	154,461,350	8.4725	5.026	5.026	5.032	4.786	5.032	31,086,424	4.9688	3.88%
2011-07-26	0	8.250	8.240	8.250	8.060	8.290	13,672,000	111,801,570	8.1774	4.838	4.832	4.838	4.727	4.862	23,312,687	4.7957	0.98%
2011-07-25	0	8.170	8.150	8.160	8.130	8.500	20,547,000	169,405,970	8.2448	4.791	4.780	4.786	4.768	4.985	35,035,530	4.8353	-4.56%
2011-07-22	0	8.560	8.550	8.560	8.370	8.600	19,024,800	162,061,379	8.5184	5.020	5.014	5.020	4.909	5.044	32,439,965	4.9957	3.13%
2011-07-21	0	8.300	8.300	8.330	8.180	8.470	12,786,000	105,774,530	8.2727	4.868	4.868	4.885	4.797	4.967	21,801,932	4.8516	0.12%
2011-07-20	0	8.290	8.330	8.350	8.120	8.560	18,246,500	151,355,655	8.2951	4.862	4.885	4.897	4.762	5.020	31,112,854	4.8647	0.12%
2011-07-19	0	8.280	8.240	8.250	8.020	8.490	36,265,000	296,031,079	8.1630	4.856	4.832	4.838	4.703	4.979	61,836,935	4.7873	-1.31%
2011-07-18	0	8.390	8.370	8.380	8.320	8.990	32,259,000	276,544,270	8.5726	4.920	4.909	4.915	4.879	5.272	55,006,141	5.0275	-5.20%
2011-07-15	0	8.850	8.820	8.850	8.770	9.000	12,325,000	109,254,980	8.8645	5.190	5.173	5.190	5.143	5.278	21,015,862	5.1987	-1.34%
2011-07-14	0	8.970	8.950	8.970	8.770	9.350	29,991,000	269,792,910	8.9958	5.261	5.249	5.261	5.143	5.483	51,138,881	5.2757	-2.92%
2011-07-13	0	9.240	9.210	9.240	9.030	9.330	17,269,260	158,629,108	9.1856	5.419	5.401	5.419	5.296	5.472	29,446,522	5.3870	1.76%
2011-07-12	0	9.080	9.060	9.080	8.960	9.380	36,741,225	336,446,413	9.1572	5.325	5.313	5.325	5.255	5.501	62,648,966	5.3703	0.33%
2011-07-11	0	9.050	9.060	9.070	8.970	9.550	20,798,640	192,456,492	9.2533	5.307	5.313	5.319	5.261	5.601	35,464,612	5.4267	-2.16%
2011-07-08	0	9.250	9.230	9.250	9.020	9.300	12,763,000	117,580,600	9.2126	5.425	5.413	5.425	5.290	5.454	21,762,714	5.4028	1.31%
2011-07-07	0	9.130	9.120	9.130	9.000	9.270	11,805,000	108,124,270	9.1592	5.354	5.349	5.354	5.278	5.437	20,129,189	5.3715	1.56%
2011-07-06	0	8.990	8.980	9.000	8.940	9.330	20,063,000	182,346,341	9.0887	5.272	5.266	5.278	5.243	5.472	34,210,242	5.3302	-2.07%
2011-07-05	0	9.180	9.170	9.180	8.900	9.200	32,920,000	298,401,356	9.0644	5.384	5.378	5.384	5.220	5.395	56,133,239	5.3159	3.96%
2011-07-04	0	8.830	8.820	8.830	8.430	8.850	20,035,000	174,283,611	8.6990	5.178	5.173	5.178	4.944	5.190	34,162,498	5.1016	3.40%
2011-06-30	0	8.540	8.540	8.560	8.400	8.580	13,654,000	116,284,411	8.5165	5.008	5.008	5.020	4.926	5.032	23,281,994	4.9946	0.71%
2011-06-29	0	8.480	8.490	8.500	8.140	8.530	22,142,000	185,598,186	8.3822	4.973	4.979	4.985	4.774	5.003	37,755,230	4.9158	4.69%
2011-06-28	0	8.100	8.080	8.110	7.900	8.230	9,828,000	79,232,310	8.0619	4.750	4.739	4.756	4.633	4.827	16,758,125	4.7280	-0.25%
2011-06-27	0	8.120	8.100	8.110	7.970	8.330	20,032,000	164,373,170	8.2055	4.762	4.750	4.756	4.674	4.885	34,157,383	4.8122	1.25%
2011-06-24	0	8.020	8.010	8.020	7.470	8.070	28,384,000	224,241,889	7.9003	4.703	4.698	4.703	4.381	4.733	48,398,720	4.6332	7.36%
2011-06-23	0	7.470	7.470	7.480	7.350	7.560	13,371,000	99,798,410	7.4638	4.381	4.381	4.387	4.310	4.434	22,799,439	4.3772	-1.32%
2011-06-22	0	7.570	7.540	7.580	7.050	7.630	24,035,000	177,866,990	7.4003	4.440	4.422	4.445	4.135	4.475	40,983,062	4.3400	6.47%
2011-06-21	0	7.110	7.110	7.120	6.740	7.460	31,265,000	218,900,955	7.0015	4.170	4.170	4.176	3.953	4.375	53,311,231	4.1061	-2.74%
2011-06-20	0	7.310	7.290	7.300	7.280	7.680	8,621,000	64,163,430	7.4427	4.287	4.275	4.281	4.269	4.504	14,700,020	4.3649	-2.40%
2011-06-17	0	7.490	7.470	7.490	7.400	7.640	10,041,000	75,222,760	7.4916	4.393	4.381	4.393	4.340	4.481	17,121,320	4.3935	0.67%
2011-06-16	0	7.440	7.430	7.440	7.420	7.660	9,553,000	72,090,010	7.5463	4.363	4.357	4.363	4.352	4.492	16,289,211	4.4256	-3.50%
2011-06-15	0	7.710	7.700	7.720	7.680	7.950	6,859,000	53,570,375	7.8102	4.522	4.516	4.527	4.504	4.662	11,695,562	4.5804	-1.28%
2011-06-14	0	7.810	7.810	7.820	7.620	7.980	13,910,000	109,239,150	7.8533	4.580	4.580	4.586	4.469	4.680	23,718,510	4.6056	-1.01%
2011-06-13	0	7.890	7.890	7.900	7.310	7.900	14,926,000	113,790,890	7.6237	4.627	4.627	4.633	4.287	4.633	25,450,933	4.4710	5.06%
2011-06-10	0	7.510	7.520	7.530	7.450	7.850	15,375,000	116,474,415	7.5756	4.404	4.410	4.416	4.369	4.604	26,216,542	4.4428	-2.47%
2011-06-09	0	7.700	7.690	7.700	7.400	7.890	25,051,000	189,956,905	7.5828	4.516	4.510	4.516	4.340	4.627	42,715,485	4.4470	-2.53%
2011-06-08	0	7.900	7.900	7.910	7.860	8.280	14,922,000	120,921,040	8.1035	4.633	4.633	4.639	4.610	4.856	25,444,113	4.7524	-4.13%
2011-06-07	0	8.240	8.230	8.240	8.080	8.280	9,711,000	79,785,580	8.2160	4.832	4.827	4.832	4.739	4.856	16,558,623	4.8184	0.24%
2011-06-03	0	8.220	8.220	8.230	8.120	8.440	15,439,000	127,323,376	8.2469	4.821	4.821	4.827	4.762	4.950	26,325,671	4.8365	0.12%
2011-06-02	0	8.210	8.220	8.230	7.840	8.220	16,509,000	132,415,530	8.0208	4.815	4.821	4.827	4.598	4.821	28,150,171	4.7039	0.98%
2011-06-01	0	8.130	8.130	8.140	8.060	8.240	20,270,524	164,992,343	8.1395	4.768	4.768	4.774	4.727	4.832	34,564,100	4.7735	1.88%
2011-05-31	0	7.980	7.960	7.970	7.670	8.000	23,600,000	185,874,810	7.8761	4.680	4.668	4.674	4.498	4.692	40,241,326	4.6190	4.31%
2011-05-30	0	7.650	7.640	7.650	7.180	7.720	18,322,000	139,154,580	7.5949	4.486	4.481	4.486	4.211	4.527	31,241,592	4.4541	4.94%
2011-05-27	0	7.290	7.290	7.300	7.150	7.420	12,341,000	90,153,357	7.3052	4.275	4.275	4.281	4.193	4.352	21,043,144	4.2842	0.55%
2011-05-26	0	7.250	7.250	7.260	6.910	7.540	40,391,900	290,738,235	7.1979	4.252	4.252	4.258	4.052	4.422	68,873,882	4.2213	-1.09%
2011-05-25	0	7.330	7.320	7.350	7.270	7.730	19,343,000	144,119,710	7.4507	4.299	4.293	4.310	4.264	4.533	32,982,541	4.3696	-3.55%
2011-05-24	0	7.600	7.590	7.600	7.270	7.740	19,414,000	147,340,490	7.5894	4.457	4.451	4.457	4.264	4.539	33,103,606	4.4509	4.11%
2011-05-23	0	7.300	7.270	7.300	7.260	7.970	48,320,000	368,238,970	7.6208	4.281	4.264	4.281	4.258	4.674	82,392,409	4.4693	-9.99%
2011-05-20	0	8.110	8.090	8.100	8.020	8.850	45,610,000	376,871,100	8.2629	4.756	4.744	4.750	4.703	5.190	77,771,477	4.8459	-7.53%
2011-05-19	0	8.770	8.750	8.780	8.620	9.070	19,844,000	176,405,965	8.8896	5.143	5.132	5.149	5.055	5.319	33,836,816	5.2134	0.80%
2011-05-18	0	8.700	8.680	8.690	8.250	8.860	20,733,000	178,207,590	8.5954	5.102	5.090	5.096	4.838	5.196	35,352,687	5.0408	2.47%
2011-05-17	0	8.490	8.480	8.500	8.450	8.960	34,703,000	298,302,117	8.5959	4.979	4.973	4.985	4.956	5.255	59,173,505	5.0411	-5.67%
2011-05-16	0	9.000	8.990	9.000	8.620	9.100	15,885,000	140,718,570	8.8586	5.278	5.272	5.278	5.055	5.337	27,086,164	5.1952	-0.22%
2011-05-13	0	9.020	9.020	9.030	8.890	9.340	21,529,000	195,280,750	9.0706	5.290	5.290	5.296	5.214	5.478	36,709,979	5.3196	-1.85%
2011-05-12	0	9.190	9.180	9.200	9.150	9.540	15,092,050	141,039,966	9.3453	5.390	5.384	5.395	5.366	5.595	25,734,072	5.4807	-3.16%
2011-05-11	0	9.490	9.490	9.500	9.100	9.530	24,205,202	225,451,541	9.3142	5.566	5.566	5.571	5.337	5.589	41,273,280	5.4624	4.40%
2011-05-09	0	9.090	9.090	9.100	8.960	9.420	25,686,002	235,045,288	9.1507	5.331	5.331	5.337	5.255	5.524	43,798,253	5.3665	-1.20%
2011-05-06	0	9.200	9.190	9.200	8.750	9.300	40,201,000	366,625,185	9.1198	5.395	5.390	5.395	5.132	5.454	68,548,370	5.3484	3.25%
2011-05-05	0	8.910	8.910	8.920	8.630	9.000	25,378,000	224,622,140	8.8511	5.225	5.225	5.231	5.061	5.278	43,273,066	5.1908	2.41%
2011-05-04	0	8.700	8.670	8.680	8.420	8.960	27,516,000	238,482,734	8.6671	5.102	5.085	5.090	4.938	5.255	46,918,658	5.0829	-1.81%
2011-05-03	0	8.860	8.850	8.860	8.240	8.940	43,519,000	377,220,678	8.6680	5.196	5.190	5.196	4.832	5.243	74,206,028	5.0834	8.18%
2011-04-29	0	8.190	8.190	8.200	7.780	8.220	34,519,873	277,709,530	8.0449	4.803	4.803	4.809	4.563	4.821	58,861,248	4.7180	5.61%
2011-04-28	0	7.890	7.890	7.900	7.720	8.100	24,447,500	192,919,660	7.8912	4.548	4.548	4.554	4.450	4.669	42,412,115	4.5487	2.33%
2011-04-27	0	7.710	7.710	7.720	7.580	8.260	37,595,300	295,117,246	7.8498	4.444	4.444	4.450	4.369	4.761	65,221,237	4.5249	-4.22%
2011-04-26	0	8.050	8.070	8.080	7.900	8.200	33,038,000	265,063,350	8.0230	4.640	4.652	4.658	4.554	4.727	57,315,123	4.6247	-3.94%
2011-04-21	0	8.380	8.380	8.390	8.380	9.090	33,858,000	291,812,260	8.6187	4.830	4.830	4.836	4.830	5.240	58,737,679	4.9681	-4.88%
2011-04-20	0	8.810	8.820	8.830	8.400	8.840	19,285,000	167,444,410	8.6826	5.078	5.084	5.090	4.842	5.096	33,456,085	5.0049	5.51%
2011-04-19	0	8.350	8.360	8.380	7.950	8.370	19,300,400	158,031,130	8.1880	4.813	4.819	4.830	4.583	4.825	33,482,801	4.7198	2.45%
2011-04-18	0	8.150	8.140	8.150	7.970	8.380	20,138,000	165,150,840	8.2010	4.698	4.692	4.698	4.594	4.830	34,935,890	4.7273	-0.24%
2011-04-15	0	8.170	8.170	8.180	7.870	8.250	23,196,055	187,749,988	8.0940	4.709	4.709	4.715	4.536	4.756	40,241,078	4.6656	3.81%
2011-04-14	0	7.870	7.870	7.880	7.370	7.970	28,030,536	216,691,149	7.7305	4.536	4.536	4.542	4.248	4.594	48,628,053	4.4561	6.50%
2011-04-13	0	7.390	7.390	7.400	7.260	7.540	16,624,700	122,256,359	7.3539	4.260	4.260	4.266	4.185	4.346	28,840,932	4.2390	0.00%
2011-04-12	0	7.390	7.390	7.400	7.330	7.500	13,494,000	100,189,220	7.4247	4.260	4.260	4.266	4.225	4.323	23,409,718	4.2798	-0.27%
2011-04-11	0	7.410	7.390	7.400	7.130	7.590	20,387,000	151,158,130	7.4144	4.271	4.260	4.266	4.110	4.375	35,367,861	4.2739	2.49%
2011-04-08	0	7.230	7.230	7.240	6.580	7.250	31,887,000	224,799,585	7.0499	4.168	4.168	4.173	3.793	4.179	55,318,340	4.0637	9.55%
2011-04-07	0	6.600	6.600	6.610	6.510	6.680	5,377,000	35,359,520	6.5761	3.804	3.804	3.810	3.753	3.851	9,328,150	3.7906	-0.30%
2011-04-06	0	6.620	6.610	6.640	6.430	6.680	14,105,749	92,469,158	6.5554	3.816	3.810	3.827	3.706	3.851	24,470,995	3.7787	0.61%
2011-04-04	0	6.580	6.570	6.590	6.410	6.700	8,742,000	57,010,285	6.5214	3.793	3.787	3.799	3.695	3.862	15,165,833	3.7591	0.15%
2011-04-01	0	6.570	6.570	6.580	6.290	6.630	24,006,000	157,053,450	6.5423	3.787	3.787	3.793	3.626	3.822	41,646,190	3.7711	3.96%
2011-03-31	0	6.320	6.300	6.330	6.250	6.560	16,445,000	104,314,840	6.3433	3.643	3.631	3.649	3.603	3.781	28,529,184	3.6564	-2.62%
2011-03-30	0	6.490	6.490	6.500	6.430	6.730	23,355,000	153,974,970	6.5928	3.741	3.741	3.747	3.706	3.879	40,516,820	3.8003	-1.07%
2011-03-29	0	6.560	6.580	6.590	6.470	6.740	23,905,300	157,694,900	6.5967	3.781	3.793	3.799	3.729	3.885	41,471,494	3.8025	0.92%
2011-03-28	0	6.500	6.460	6.470	6.310	6.550	11,566,000	74,972,590	6.4822	3.747	3.724	3.729	3.637	3.776	20,064,977	3.7365	1.40%
2011-03-25	0	6.410	6.390	6.410	6.260	6.640	28,053,000	181,507,060	6.4701	3.695	3.683	3.695	3.608	3.827	48,667,024	3.7296	0.79%
2011-03-24	0	6.360	6.360	6.370	5.910	6.470	34,053,500	211,521,510	6.2114	3.666	3.666	3.672	3.407	3.729	59,076,837	3.5804	7.07%
2011-03-23	0	5.940	5.940	5.950	5.620	5.950	16,932,000	98,621,030	5.8245	3.424	3.424	3.430	3.240	3.430	29,374,044	3.3574	4.76%
2011-03-22	0	5.670	5.670	5.680	5.630	5.890	19,263,000	110,891,450	5.7567	3.268	3.268	3.274	3.245	3.395	33,417,919	3.3183	-0.87%
2011-03-21	0	5.720	5.710	5.720	5.690	5.970	26,431,845	154,045,593	5.8280	3.297	3.291	3.297	3.280	3.441	45,854,605	3.3594	1.24%
2011-03-18	0	5.650	5.620	5.650	5.520	5.770	21,465,000	120,969,440	5.6357	3.257	3.240	3.257	3.182	3.326	37,238,002	3.2485	2.36%
2011-03-17	0	5.520	5.510	5.520	5.390	5.810	35,829,050	200,491,209	5.5958	3.182	3.176	3.182	3.107	3.349	62,157,104	3.2256	-2.82%
2011-03-16	0	5.680	5.660	5.680	5.380	5.740	33,652,000	187,662,950	5.5766	3.274	3.263	3.274	3.101	3.309	58,380,305	3.2145	6.17%
2011-03-15	0	5.350	5.340	5.350	5.130	5.520	22,104,000	116,298,880	5.2614	3.084	3.078	3.084	2.957	3.182	38,346,555	3.0328	-2.01%
2011-03-14	0	5.460	5.410	5.420	5.400	5.650	19,081,000	105,477,260	5.5279	3.147	3.118	3.124	3.113	3.257	33,102,181	3.1864	1.30%
2011-03-11	0	5.390	5.390	5.400	5.370	5.600	24,914,850	136,196,743	5.4665	3.107	3.107	3.113	3.095	3.228	43,222,885	3.1510	-4.09%
2011-03-10	0	5.620	5.620	5.630	5.320	5.620	49,187,000	271,323,240	5.5162	3.240	3.240	3.245	3.067	3.240	85,330,799	3.1797	5.64%
2011-03-09	0	5.320	5.300	5.310	5.130	5.420	45,124,000	240,138,790	5.3218	3.067	3.055	3.061	2.957	3.124	78,282,208	3.0676	2.70%
2011-03-08	0	5.180	5.180	5.190	4.960	5.180	17,742,055	90,149,605	5.0811	2.986	2.986	2.992	2.859	2.986	30,779,347	2.9289	5.07%
2011-03-07	0	4.930	4.900	4.940	4.880	5.040	6,537,000	32,424,380	4.9601	2.842	2.824	2.848	2.813	2.905	11,340,546	2.8592	-1.40%
2011-03-04	0	5.000	4.960	5.000	4.930	5.080	8,608,000	42,753,780	4.9667	2.882	2.859	2.882	2.842	2.928	14,933,367	2.8630	0.00%
2011-03-03	0	5.000	4.980	4.990	4.960	5.140	7,054,192	35,412,848	5.0201	2.882	2.871	2.876	2.859	2.963	12,237,783	2.8937	-0.79%
2011-03-02	0	5.040	5.040	5.050	4.850	5.060	8,723,000	42,988,970	4.9282	2.905	2.905	2.911	2.796	2.917	15,132,872	2.8408	1.00%
2011-03-01	0	4.990	4.980	4.990	4.980	5.200	13,871,822	70,399,940	5.0750	2.876	2.871	2.876	2.871	2.997	24,065,173	2.9254	-1.38%
2011-02-28	0	5.060	5.060	5.070	4.790	5.120	20,593,000	103,318,390	5.0172	2.917	2.917	2.922	2.761	2.951	35,725,235	2.8920	5.20%
2011-02-25	0	4.810	4.800	4.830	4.770	4.870	7,679,000	36,989,240	4.8169	2.773	2.767	2.784	2.750	2.807	13,321,715	2.7766	1.69%
2011-02-24	0	4.730	4.720	4.740	4.690	4.940	10,441,000	50,018,120	4.7905	2.727	2.721	2.732	2.703	2.848	18,113,300	2.7614	-2.07%
2011-02-23	0	4.830	4.830	4.840	4.770	4.970	7,925,000	38,464,560	4.8536	2.784	2.784	2.790	2.750	2.865	13,748,482	2.7977	-1.43%
2011-02-22	0	4.900	4.910	4.920	4.850	5.110	13,282,000	65,812,850	4.9550	2.824	2.830	2.836	2.796	2.946	23,041,935	2.8562	-4.11%
2011-02-21	0	5.110	5.120	5.130	4.970	5.140	14,744,000	74,912,120	5.0809	2.946	2.951	2.957	2.865	2.963	25,578,248	2.9287	3.23%
2011-02-18	0	4.950	4.940	4.950	4.940	5.160	17,369,822	87,706,764	5.0494	2.853	2.848	2.853	2.848	2.974	30,133,588	2.9106	-2.37%
2011-02-17	0	5.070	5.060	5.080	4.890	5.080	18,604,000	93,299,345	5.0150	2.922	2.917	2.928	2.819	2.928	32,274,670	2.8908	3.26%
2011-02-16	0	4.910	4.880	4.900	4.760	4.960	8,449,000	41,360,320	4.8953	2.830	2.813	2.824	2.744	2.859	14,657,530	2.8218	2.29%
2011-02-15	0	4.800	4.790	4.800	4.780	5.020	10,891,000	53,267,210	4.8909	2.767	2.761	2.767	2.755	2.894	18,893,971	2.8193	-2.44%
2011-02-14	0	4.920	4.930	4.940	4.660	4.980	24,053,000	116,805,150	4.8562	2.836	2.842	2.848	2.686	2.871	41,727,727	2.7992	5.35%
2011-02-11	0	4.670	4.660	4.670	4.420	4.680	15,348,000	70,450,150	4.5902	2.692	2.686	2.692	2.548	2.698	26,626,082	2.6459	6.38%
2011-02-10	0	4.390	4.380	4.390	4.240	4.400	7,582,020	32,950,737	4.3459	2.531	2.525	2.531	2.444	2.536	13,153,472	2.5051	0.46%
2011-02-09	0	4.370	4.380	4.390	4.330	4.670	10,022,000	44,826,540	4.4728	2.519	2.525	2.531	2.496	2.692	17,386,408	2.5783	-3.96%
2011-02-08	0	4.550	4.550	4.560	4.520	4.800	10,994,000	51,055,770	4.6440	2.623	2.623	2.629	2.605	2.767	19,072,658	2.6769	-4.21%
2011-02-07	0	4.750	4.760	4.770	4.500	4.780	12,599,207	58,656,619	4.6556	2.738	2.744	2.750	2.594	2.755	21,857,410	2.6836	5.79%
2011-02-02	0	4.490	4.480	4.490	4.300	4.500	7,171,000	31,927,410	4.4523	2.588	2.582	2.588	2.479	2.594	12,440,425	2.5664	4.42%
2011-02-01	0	4.300	4.310	4.320	4.180	4.340	9,603,500	41,129,315	4.2827	2.479	2.484	2.490	2.409	2.502	16,660,384	2.4687	1.65%
2011-01-31	0	4.230	4.230	4.240	3.810	4.240	19,838,000	80,775,690	4.0718	2.438	2.438	2.444	2.196	2.444	34,415,443	2.3471	7.63%
2011-01-28	0	3.930	3.920	3.930	3.880	4.130	19,074,371	75,956,073	3.9821	2.265	2.260	2.265	2.237	2.381	33,090,681	2.2954	-3.20%
2011-01-27	0	4.060	4.050	4.060	4.040	4.250	23,602,000	97,417,660	4.1275	2.340	2.335	2.340	2.329	2.450	40,945,321	2.3792	-3.10%
2011-01-26	0	4.190	4.180	4.190	4.060	4.540	32,281,500	136,233,600	4.2202	2.415	2.409	2.415	2.340	2.617	56,002,728	2.4326	-7.71%
2011-01-25	0	4.540	4.540	4.550	4.500	4.730	7,487,000	34,595,000	4.6207	2.617	2.617	2.623	2.594	2.727	12,988,629	2.6635	-2.16%
2011-01-24	0	4.640	4.630	4.640	4.600	4.730	5,360,000	24,937,490	4.6525	2.675	2.669	2.675	2.652	2.727	9,298,658	2.6818	-1.28%
2011-01-21	0	4.700	4.690	4.700	4.620	4.780	5,688,000	26,748,320	4.7026	2.709	2.703	2.709	2.663	2.755	9,867,680	2.7107	0.43%
2011-01-20	0	4.680	4.670	4.680	4.550	4.760	14,942,000	69,486,660	4.6504	2.698	2.692	2.698	2.623	2.744	25,921,744	2.6806	-1.68%
2011-01-19	0	4.760	4.750	4.760	4.710	4.890	8,968,000	42,815,500	4.7743	2.744	2.738	2.744	2.715	2.819	15,557,904	2.7520	-1.45%
2011-01-18	0	4.830	4.820	4.830	4.780	5.050	21,550,000	104,892,570	4.8674	2.784	2.778	2.784	2.755	2.911	37,385,462	2.8057	3.21%
2011-01-17	0	4.680	4.680	4.690	4.670	4.860	17,067,000	80,441,640	4.7133	2.698	2.698	2.703	2.692	2.801	29,608,245	2.7169	-3.31%
2011-01-14	0	4.840	4.830	4.840	4.690	4.850	14,228,000	67,991,050	4.7787	2.790	2.784	2.790	2.703	2.796	24,683,079	2.7546	2.33%
2011-01-13	0	4.730	4.720	4.730	4.640	4.840	23,129,629	109,029,994	4.7139	2.727	2.721	2.727	2.675	2.790	40,125,841	2.7172	-0.21%
2011-01-12	0	4.740	4.740	4.750	4.680	5.050	30,215,000	145,375,130	4.8114	2.732	2.732	2.738	2.698	2.911	52,417,714	2.7734	-5.58%
2011-01-11	0	5.020	5.020	5.060	4.860	5.070	7,744,000	38,607,680	4.9855	2.894	2.894	2.917	2.801	2.922	13,434,479	2.8738	0.60%
2011-01-10	0	4.990	4.990	5.000	4.970	5.220	7,786,000	39,588,120	5.0845	2.876	2.876	2.882	2.865	3.009	13,507,341	2.9309	-2.16%
2011-01-07	0	5.100	5.090	5.100	5.050	5.270	12,719,000	65,319,740	5.1356	2.940	2.934	2.940	2.911	3.038	22,065,229	2.9603	-3.23%
2011-01-06	0	5.270	5.260	5.270	5.170	5.320	19,806,718	103,973,037	5.2494	3.038	3.032	3.038	2.980	3.067	34,361,174	3.0259	0.76%
2011-01-05	0	5.230	5.230	5.240	5.150	5.350	35,904,000	188,819,980	5.2590	3.015	3.015	3.020	2.969	3.084	62,287,129	3.0314	3.56%
2011-01-04	0	5.050	5.040	5.050	4.780	5.090	38,849,000	194,971,890	5.0187	2.911	2.905	2.911	2.755	2.934	67,396,186	2.8929	4.55%
2011-01-03	0	4.830	4.830	4.840	4.780	4.950	6,328,000	30,631,720	4.8407	2.784	2.784	2.790	2.755	2.853	10,977,968	2.7903	-0.21%
2010-12-31	0	4.840	4.820	4.830	4.600	4.900	10,806,000	51,898,570	4.8028	2.790	2.778	2.784	2.652	2.824	18,746,511	2.7684	4.76%
2010-12-30	0	4.620	4.630	4.640	4.530	4.760	12,175,000	55,818,820	4.5847	2.663	2.669	2.675	2.611	2.744	21,121,485	2.6428	-1.70%
2010-12-29	0	4.700	4.690	4.700	4.650	4.800	5,699,048	26,868,371	4.7145	2.709	2.703	2.709	2.680	2.767	9,886,847	2.7176	0.00%
2010-12-28	0	4.700	4.690	4.700	4.650	4.840	9,722,000	45,794,370	4.7104	2.709	2.703	2.709	2.680	2.790	16,865,961	2.7152	-3.29%
2010-12-24	0	4.860	4.850	4.860	4.720	4.930	4,878,000	23,501,420	4.8178	2.801	2.796	2.801	2.721	2.842	8,462,473	2.7771	-0.21%
2010-12-23	0	4.870	4.870	4.880	4.840	5.060	8,041,300	39,791,169	4.9484	2.807	2.807	2.813	2.790	2.917	13,950,242	2.8524	-2.21%
2010-12-22	0	4.980	4.970	4.980	4.950	5.170	14,379,000	72,708,350	5.0566	2.871	2.865	2.871	2.853	2.980	24,945,038	2.9147	0.20%
2010-12-21	0	4.970	4.980	4.990	4.700	5.070	23,802,025	117,395,412	4.9322	2.865	2.871	2.876	2.709	2.922	41,292,330	2.8430	4.85%
2010-12-20	0	4.740	4.720	4.730	4.520	4.830	13,065,400	61,104,968	4.6769	2.732	2.721	2.727	2.605	2.784	22,666,172	2.6959	0.42%
2010-12-17	0	4.720	4.730	4.770	4.450	4.790	18,691,000	86,136,380	4.6084	2.721	2.727	2.750	2.565	2.761	32,425,600	2.6564	7.52%
2010-12-16	0	4.390	4.400	4.410	4.370	4.780	26,381,000	119,065,670	4.5133	2.531	2.536	2.542	2.519	2.755	45,766,398	2.6016	-7.38%
2010-12-15	0	4.740	4.740	4.750	4.700	4.970	11,781,000	56,502,420	4.7961	2.732	2.732	2.738	2.709	2.865	20,437,964	2.7646	-2.47%
2010-12-14	0	4.860	4.860	4.870	4.800	5.120	12,953,000	64,442,390	4.9751	2.801	2.801	2.807	2.767	2.951	22,471,178	2.8678	-2.80%
2010-12-13	0	5.000	4.980	5.000	4.650	5.030	17,383,250	85,383,903	4.9118	2.882	2.871	2.882	2.680	2.899	30,156,883	2.8313	7.53%
2010-12-10	0	4.650	4.640	4.650	4.340	4.750	19,571,250	89,428,910	4.5694	2.680	2.675	2.680	2.502	2.738	33,952,679	2.6339	-0.64%
2010-12-09	0	4.680	4.700	4.710	4.640	5.120	20,214,000	97,738,890	4.8352	2.698	2.709	2.715	2.675	2.951	35,067,737	2.7871	-6.02%
2010-12-08	0	4.980	4.990	5.000	4.930	5.180	15,007,000	75,681,900	5.0431	2.871	2.876	2.882	2.842	2.986	26,034,507	2.9070	1.01%
2010-12-07	0	4.930	4.940	4.950	4.850	5.030	7,869,000	38,595,650	4.9048	2.842	2.848	2.853	2.796	2.899	13,651,332	2.8272	-0.60%
2010-12-06	0	4.960	4.950	4.970	4.710	5.080	22,495,000	111,665,710	4.9640	2.859	2.853	2.865	2.715	2.928	39,024,871	2.8614	5.76%
2010-12-03	0	4.690	4.700	4.710	4.540	4.760	15,878,000	74,441,550	4.6883	2.703	2.709	2.715	2.617	2.744	27,545,539	2.7025	3.99%
2010-12-02	0	4.510	4.500	4.520	4.450	4.690	12,543,000	56,374,020	4.4945	2.600	2.594	2.605	2.565	2.703	21,759,900	2.5907	-1.10%
2010-12-01	0	4.560	4.550	4.560	4.430	4.780	20,765,000	96,052,347	4.6257	2.629	2.623	2.629	2.554	2.755	36,023,625	2.6664	0.44%
2010-11-30	0	4.540	4.520	4.530	4.050	4.610	25,974,000	113,903,035	4.3853	2.617	2.605	2.611	2.335	2.657	45,060,324	2.5278	9.66%
2010-11-29	0	4.140	4.130	4.140	4.010	4.300	23,247,000	95,751,420	4.1189	2.386	2.381	2.386	2.311	2.479	40,329,459	2.3742	-3.72%
2010-11-26	0	4.300	4.300	4.310	4.210	4.420	19,077,000	82,564,290	4.3279	2.479	2.479	2.484	2.427	2.548	33,095,242	2.4947	2.87%
2010-11-25	0	4.180	4.180	4.190	4.050	4.340	35,493,000	150,398,540	4.2374	2.409	2.409	2.415	2.335	2.502	61,574,116	2.4426	3.72%
2010-11-24	0	4.030	4.040	4.050	3.740	4.070	51,152,000	201,969,120	3.9484	2.323	2.329	2.335	2.156	2.346	88,739,729	2.2760	9.51%
2010-11-23	0	3.680	3.740	3.750	3.650	3.840	29,456,000	110,905,420	3.7651	2.121	2.156	2.162	2.104	2.213	51,100,982	2.1703	-4.42%
2010-11-22	0	3.850	3.840	3.850	3.500	3.870	43,215,000	159,353,280	3.6875	2.219	2.213	2.219	2.017	2.231	74,970,429	2.1255	9.07%
2010-11-19	0	3.530	3.520	3.530	3.300	3.550	23,912,000	82,175,040	3.4366	2.035	2.029	2.035	1.902	2.046	41,483,117	1.9809	6.97%
2010-11-18	0	3.300	3.310	3.320	3.270	3.360	5,201,000	17,249,330	3.3165	1.902	1.908	1.914	1.885	1.937	9,022,821	1.9117	0.61%
2010-11-17	0	3.280	3.270	3.280	3.250	3.480	13,318,000	44,977,000	3.3772	1.891	1.885	1.891	1.873	2.006	23,104,389	1.9467	-2.38%
2010-11-16	0	3.360	3.340	3.360	3.150	3.390	11,950,000	39,320,100	3.2904	1.937	1.925	1.937	1.816	1.954	20,731,149	1.8967	4.35%
2010-11-15	0	3.220	3.190	3.220	3.150	3.310	6,017,000	19,400,590	3.2243	1.856	1.839	1.856	1.816	1.908	10,438,437	1.8586	-1.83%
2010-11-12	0	3.280	3.270	3.280	3.260	3.430	13,473,000	44,678,390	3.3161	1.891	1.885	1.891	1.879	1.977	23,373,287	1.9115	-4.09%
2010-11-11	0	3.420	3.420	3.440	3.400	3.530	11,956,000	41,431,430	3.4653	1.971	1.971	1.983	1.960	2.035	20,741,558	1.9975	-1.16%
2010-11-10	0	3.460	3.460	3.470	3.440	3.600	7,421,000	25,784,980	3.4746	1.994	1.994	2.000	1.983	2.075	12,874,131	2.0029	-3.08%
2010-11-09	0	3.570	3.560	3.570	3.400	3.640	14,932,000	52,755,770	3.5331	2.058	2.052	2.058	1.960	2.098	25,904,395	2.0366	3.78%
2010-11-08	0	3.440	3.430	3.440	3.420	3.590	12,808,000	44,491,840	3.4738	1.983	1.977	1.983	1.971	2.069	22,219,629	2.0024	-2.82%
2010-11-05	0	3.540	3.530	3.540	3.420	3.660	16,369,000	58,271,990	3.5599	2.041	2.035	2.041	1.971	2.110	28,397,338	2.0520	1.14%
2010-11-04	0	3.500	3.500	3.510	3.460	3.550	7,045,000	24,587,380	3.4900	2.017	2.017	2.023	1.994	2.046	12,221,837	2.0118	0.00%
2010-11-03	0	3.500	3.500	3.510	3.480	3.660	16,381,000	58,334,770	3.5611	2.017	2.017	2.023	2.006	2.110	28,418,156	2.0527	-1.96%
2010-11-02	0	3.570	3.560	3.570	3.520	3.700	26,605,000	96,119,500	3.6128	2.058	2.052	2.058	2.029	2.133	46,154,998	2.0825	-1.92%
2010-11-01	0	3.640	3.620	3.630	3.330	3.650	25,917,325	90,467,500	3.4906	2.098	2.087	2.092	1.920	2.104	44,962,003	2.0121	6.74%
2010-10-29	0	3.410	3.400	3.420	3.090	3.420	18,374,000	61,019,500	3.3210	1.966	1.960	1.971	1.781	1.971	31,875,660	1.9143	8.60%
2010-10-28	0	3.140	3.130	3.150	3.080	3.250	6,185,000	19,469,360	3.1478	1.810	1.804	1.816	1.775	1.873	10,729,888	1.8145	-1.87%
2010-10-27	0	3.200	3.180	3.210	3.140	3.330	16,100,000	51,676,620	3.2097	1.845	1.833	1.850	1.810	1.920	27,930,670	1.8502	-2.74%
2010-10-26	0	3.290	3.280	3.290	3.050	3.300	26,285,000	83,433,470	3.1742	1.896	1.891	1.896	1.758	1.902	45,599,855	1.8297	8.22%
2010-10-25	0	3.040	3.030	3.040	3.000	3.150	15,153,000	46,264,500	3.0532	1.752	1.747	1.752	1.729	1.816	26,287,791	1.7599	1.33%
2010-10-22	0	3.000	2.970	3.020	2.930	3.080	8,473,000	25,475,350	3.0067	1.729	1.712	1.741	1.689	1.775	14,699,166	1.7331	-1.32%
2010-10-21	0	3.040	3.030	3.040	2.930	3.100	20,862,000	63,442,050	3.0410	1.752	1.747	1.752	1.689	1.787	36,191,903	1.7529	4.11%
2010-10-20	0	2.920	2.920	2.930	2.720	2.970	13,237,000	38,125,020	2.8802	1.683	1.683	1.689	1.568	1.712	22,963,868	1.6602	2.82%
2010-10-19	0	2.840	2.830	2.840	2.800	2.880	10,323,000	29,229,480	2.8315	1.637	1.631	1.637	1.614	1.660	17,908,590	1.6321	0.00%
2010-10-18	0	2.840	2.820	2.850	2.670	2.910	33,048,000	93,690,980	2.8350	1.637	1.626	1.643	1.539	1.677	57,332,471	1.6342	7.58%
2010-10-15	0	2.640	2.630	2.640	2.600	2.720	8,108,000	21,509,590	2.6529	1.522	1.516	1.522	1.499	1.568	14,065,955	1.5292	-1.86%
2010-10-14	0	2.690	2.690	2.700	2.660	2.780	12,372,000	33,710,150	2.7247	1.551	1.551	1.556	1.533	1.602	21,463,245	1.5706	1.51%
2010-10-13	0	2.650	2.640	2.650	2.480	2.660	18,097,182	46,364,564	2.5620	1.528	1.522	1.528	1.430	1.533	31,395,430	1.4768	7.72%
2010-10-12	0	2.460	2.460	2.490	2.380	2.570	33,501,000	83,014,940	2.4780	1.418	1.418	1.435	1.372	1.481	58,118,346	1.4284	3.80%
2010-10-11	0	2.370	2.360	2.370	2.300	2.580	21,142,000	51,028,680	2.4136	1.366	1.360	1.366	1.326	1.487	36,677,654	1.3913	-4.44%
2010-10-08	0	2.480	2.490	2.500	2.470	2.580	14,060,000	35,338,245	2.5134	1.430	1.435	1.441	1.424	1.487	24,391,629	1.4488	-4.25%
2010-10-07	0	2.590	2.580	2.590	2.570	2.640	6,914,000	18,042,220	2.6095	1.493	1.487	1.493	1.481	1.522	11,994,575	1.5042	-1.15%
2010-10-06	0	2.620	2.620	2.640	2.570	2.700	12,063,000	31,670,760	2.6254	1.510	1.510	1.522	1.481	1.556	20,927,185	1.5134	0.38%
2010-10-05	0	2.610	2.600	2.610	2.570	2.640	5,820,000	15,101,690	2.5948	1.504	1.499	1.504	1.481	1.522	10,096,677	1.4957	-1.88%
2010-10-04	0	2.660	2.640	2.660	2.580	2.720	11,106,000	29,290,590	2.6374	1.533	1.522	1.533	1.487	1.568	19,266,958	1.5202	0.76%
2010-09-30	0	2.640	2.650	2.660	2.610	2.750	8,548,000	22,744,720	2.6608	1.522	1.528	1.533	1.504	1.585	14,829,277	1.5338	-2.94%
2010-09-29	0	2.720	2.710	2.720	2.700	2.760	9,770,000	26,756,050	2.7386	1.568	1.562	1.568	1.556	1.591	16,949,233	1.5786	0.74%
2010-09-28	0	2.700	2.690	2.720	2.680	2.830	18,334,000	50,337,650	2.7456	1.556	1.551	1.568	1.545	1.631	31,806,267	1.5826	0.00%
2010-09-27	0	2.700	2.700	2.710	2.680	2.770	9,941,000	27,003,550	2.7164	1.556	1.556	1.562	1.545	1.597	17,245,888	1.5658	-1.82%
2010-09-24	0	2.750	2.770	2.780	2.680	2.790	15,286,000	41,756,960	2.7317	1.585	1.597	1.602	1.545	1.608	26,518,523	1.5746	-0.72%
2010-09-22	0	2.770	2.770	2.780	2.480	2.780	40,219,000	106,854,630	2.6568	1.597	1.597	1.602	1.430	1.602	69,772,895	1.5315	11.24%
2010-09-21	0	2.490	2.470	2.490	2.380	2.510	15,834,000	39,174,110	2.4741	1.435	1.424	1.435	1.372	1.447	27,469,207	1.4261	1.63%
2010-09-20	0	2.450	2.430	2.450	2.430	2.520	10,162,000	25,141,200	2.4740	1.412	1.401	1.412	1.401	1.453	17,629,284	1.4261	-1.21%
2010-09-17	0	2.480	2.470	2.480	2.320	2.490	17,852,000	43,411,180	2.4317	1.430	1.424	1.430	1.337	1.435	30,970,082	1.4017	5.98%
2010-09-16	0	2.340	2.340	2.350	2.290	2.390	5,206,000	12,073,530	2.3192	1.349	1.349	1.355	1.320	1.378	9,031,495	1.3368	-1.68%
2010-09-15	0	2.380	2.380	2.390	2.330	2.410	5,896,000	13,945,500	2.3652	1.372	1.372	1.378	1.343	1.389	10,228,524	1.3634	-1.65%
2010-09-14	0	2.420	2.420	2.430	2.400	2.440	3,381,000	8,204,660	2.4267	1.395	1.395	1.401	1.383	1.406	5,865,441	1.3988	-0.82%
2010-09-13	0	2.440	2.430	2.440	2.390	2.490	10,955,000	26,710,600	2.4382	1.406	1.401	1.406	1.378	1.435	19,004,999	1.4055	1.67%
2010-09-10	0	2.400	2.380	2.400	2.290	2.410	12,945,000	30,571,910	2.3617	1.383	1.372	1.383	1.320	1.389	22,457,300	1.3613	3.90%
2010-09-09	0	2.310	2.300	2.310	2.280	2.480	21,568,000	51,103,970	2.3694	1.332	1.326	1.332	1.314	1.430	37,416,689	1.3658	-4.15%
2010-09-08	0	2.410	2.400	2.410	2.180	2.420	28,213,000	66,036,380	2.3406	1.389	1.383	1.389	1.257	1.395	48,944,596	1.3492	9.05%
2010-09-07	0	2.210	2.210	2.220	2.170	2.280	6,824,000	15,191,730	2.2262	1.274	1.274	1.280	1.251	1.314	11,838,441	1.2833	0.00%
2010-09-06	0	2.210	2.200	2.230	2.200	2.350	25,145,000	57,154,180	2.2730	1.274	1.268	1.285	1.268	1.355	43,622,155	1.3102	0.00%
2010-09-03	0	2.210	2.210	2.220	2.070	2.220	37,933,000	81,740,500	2.1549	1.274	1.274	1.280	1.193	1.280	65,807,087	1.2421	6.76%
2010-09-02	0	2.070	2.080	2.090	1.960	2.090	21,845,000	43,922,690	2.0107	1.193	1.199	1.205	1.130	1.205	37,897,235	1.1590	6.15%
2010-09-01	0	1.950	1.940	1.950	1.930	1.980	7,725,000	15,077,680	1.9518	1.124	1.118	1.124	1.113	1.141	13,401,517	1.1251	0.52%
2010-08-31	0	1.940	1.930	1.950	1.930	2.000	6,301,000	12,353,030	1.9605	1.118	1.113	1.124	1.113	1.153	10,931,127	1.1301	-2.02%
2010-08-30	0	1.980	1.980	2.000	1.950	2.000	9,340,000	18,529,810	1.9839	1.141	1.141	1.153	1.124	1.153	16,203,258	1.1436	3.13%
2010-08-27	0	1.920	1.920	1.940	1.910	1.980	6,069,000	11,775,140	1.9402	1.107	1.107	1.118	1.101	1.141	10,528,648	1.1184	0.52%
2010-08-26	0	1.910	1.910	1.920	1.910	2.050	13,274,000	26,168,800	1.9714	1.101	1.101	1.107	1.101	1.182	23,028,057	1.1364	-3.54%
2010-08-25	0	1.980	1.970	1.980	1.950	2.030	6,329,000	12,559,170	1.9844	1.141	1.136	1.141	1.124	1.170	10,979,703	1.1439	-1.49%
2010-08-24	0	2.010	2.000	2.020	2.000	2.080	10,531,000	21,333,730	2.0258	1.159	1.153	1.164	1.153	1.199	18,269,434	1.1677	-1.95%
2010-08-23	0	2.050	2.040	2.050	2.020	2.160	14,265,000	30,075,140	2.1083	1.182	1.176	1.182	1.164	1.245	24,747,268	1.2153	0.00%
2010-08-20	0	2.050	2.050	2.060	1.950	2.100	22,907,000	47,268,350	2.0635	1.182	1.182	1.187	1.124	1.210	39,739,619	1.1895	5.13%
2010-08-19	0	1.950	1.950	1.960	1.920	1.980	3,628,000	7,075,830	1.9503	1.124	1.124	1.130	1.107	1.141	6,293,942	1.1242	0.00%
2010-08-18	0	1.950	1.950	1.960	1.940	1.990	4,795,000	9,406,980	1.9618	1.124	1.124	1.130	1.118	1.147	8,318,482	1.1309	-1.52%
2010-08-17	0	1.980	1.980	1.990	1.940	2.030	5,835,000	11,631,880	1.9935	1.141	1.141	1.147	1.118	1.170	10,122,699	1.1491	0.00%
2010-08-16	0	1.980	1.970	1.990	1.910	1.990	7,567,000	14,825,820	1.9593	1.141	1.136	1.147	1.101	1.147	13,127,415	1.1294	2.59%
2010-08-13	0	1.930	1.920	1.940	1.880	1.970	9,040,000	17,567,250	1.9433	1.113	1.107	1.118	1.084	1.136	15,682,811	1.1202	2.66%
2010-08-12	0	1.880	1.880	1.900	1.820	1.900	4,466,000	8,280,410	1.8541	1.084	1.084	1.095	1.049	1.095	7,747,725	1.0688	1.08%
2010-08-11	0	1.860	1.840	1.860	1.820	1.930	8,838,000	16,402,930	1.8560	1.072	1.061	1.072	1.049	1.113	15,332,376	1.0698	-1.06%
2010-08-10	0	1.880	1.880	1.890	1.880	2.050	14,258,000	27,624,010	1.9374	1.084	1.084	1.089	1.084	1.182	24,735,124	1.1168	-6.00%
2010-08-09	0	2.000	2.000	2.020	1.910	2.010	7,759,000	15,241,870	1.9644	1.153	1.153	1.164	1.101	1.159	13,460,501	1.1323	3.09%
2010-08-06	0	1.940	1.940	1.950	1.800	1.980	23,350,000	44,973,700	1.9261	1.118	1.118	1.124	1.038	1.141	40,508,146	1.1102	4.86%
2010-08-05	0	1.850	1.830	1.850	1.790	1.880	10,382,718	19,091,970	1.8388	1.066	1.055	1.066	1.032	1.084	18,012,191	1.0599	1.09%
2010-08-04	0	1.830	1.820	1.840	1.690	1.840	12,598,000	22,305,550	1.7706	1.055	1.049	1.061	0.974	1.061	21,855,316	1.0206	6.40%
2010-08-03	0	1.720	1.720	1.730	1.700	1.750	11,411,000	19,737,860	1.7297	0.991	0.991	0.997	0.980	1.009	19,796,079	0.9971	1.78%
2010-08-02	0	1.690	1.690	1.700	1.680	1.750	4,957,000	8,458,170	1.7063	0.974	0.974	0.980	0.968	1.009	8,599,524	0.9836	-0.59%
2010-07-30	0	1.700	1.690	1.700	1.630	1.720	22,135,000	37,209,350	1.6810	0.980	0.974	0.980	0.940	0.991	38,400,334	0.9690	4.94%
2010-07-29	0	1.620	1.610	1.620	1.610	1.640	6,478,000	10,499,020	1.6207	0.934	0.928	0.934	0.928	0.945	11,238,191	0.9342	-1.22%
2010-07-28	0	1.640	1.640	1.650	1.610	1.670	8,410,000	13,839,120	1.6456	0.945	0.945	0.951	0.928	0.963	14,589,872	0.9485	0.61%
2010-07-27	0	1.630	1.620	1.630	1.620	1.640	2,359,000	3,843,070	1.6291	0.940	0.934	0.940	0.934	0.945	4,092,450	0.9391	-0.61%
2010-07-26	0	1.640	1.630	1.640	1.600	1.640	3,442,000	5,574,510	1.6196	0.945	0.940	0.945	0.922	0.945	5,971,265	0.9336	0.00%
2010-07-23	0	1.640	1.630	1.640	1.600	1.650	6,811,048	11,098,909	1.6295	0.945	0.940	0.945	0.922	0.951	11,815,971	0.9393	1.86%
2010-07-22	0	1.610	1.600	1.610	1.590	1.670	11,940,000	19,304,590	1.6168	0.928	0.922	0.928	0.917	0.963	20,713,801	0.9320	-1.23%
2010-07-21	0	1.630	1.620	1.630	1.610	1.680	8,536,000	13,984,640	1.6383	0.940	0.934	0.940	0.928	0.968	14,808,460	0.9444	-2.98%
2010-07-20	0	1.680	1.660	1.680	1.640	1.680	7,993,000	13,222,630	1.6543	0.968	0.957	0.968	0.945	0.968	13,866,450	0.9536	3.07%
2010-07-19	0	1.630	1.630	1.640	1.630	1.680	2,672,000	4,411,110	1.6509	0.940	0.940	0.945	0.940	0.968	4,635,450	0.9516	-3.55%
2010-07-16	0	1.690	1.680	1.700	1.600	1.700	2,716,000	4,521,400	1.6647	0.974	0.968	0.980	0.922	0.980	4,711,783	0.9596	1.81%
2010-07-15	0	1.660	1.660	1.670	1.650	1.720	1,890,000	3,156,630	1.6702	0.957	0.957	0.963	0.951	0.991	3,278,818	0.9627	-2.35%
2010-07-14	0	1.700	1.690	1.710	1.660	1.730	7,017,000	11,931,440	1.7004	0.980	0.974	0.986	0.957	0.997	12,173,262	0.9801	1.19%
2010-07-13	0	1.680	1.670	1.680	1.660	1.750	5,307,000	8,901,520	1.6773	0.968	0.963	0.968	0.957	1.009	9,206,712	0.9669	-2.33%
2010-07-12	0	1.720	1.720	1.730	1.710	1.770	6,869,000	11,896,560	1.7319	0.991	0.991	0.997	0.986	1.020	11,916,508	0.9983	0.00%
2010-07-09	0	1.720	1.720	1.730	1.670	1.770	19,634,000	33,679,190	1.7154	0.991	0.991	0.997	0.963	1.020	34,061,539	0.9888	8.18%
2010-07-08	0	1.590	1.560	1.590	1.540	1.650	3,398,000	5,425,540	1.5967	0.917	0.899	0.917	0.888	0.951	5,894,933	0.9204	-0.62%
2010-07-07	0	1.600	1.580	1.600	1.560	1.620	2,069,000	3,288,980	1.5896	0.922	0.911	0.922	0.899	0.934	3,589,351	0.9163	1.91%
2010-07-06	0	1.570	1.560	1.580	1.560	1.590	899,000	1,412,330	1.5710	0.905	0.899	0.911	0.899	0.917	1,559,607	0.9056	1.95%
2010-07-05	0	1.540	1.530	1.540	1.530	1.570	2,033,000	3,144,650	1.5468	0.888	0.882	0.888	0.882	0.905	3,526,898	0.8916	-1.91%
2010-07-02	0	1.570	1.560	1.570	1.550	1.640	2,774,000	4,414,540	1.5914	0.905	0.899	0.905	0.893	0.945	4,812,402	0.9173	-0.63%
2010-06-30	0	1.580	1.590	1.600	1.570	1.600	4,660,000	7,382,720	1.5843	0.911	0.917	0.922	0.905	0.922	8,084,281	0.9132	-1.86%
2010-06-29	0	1.610	1.600	1.610	1.590	1.640	3,414,000	5,496,280	1.6099	0.928	0.922	0.928	0.917	0.945	5,922,690	0.9280	-1.83%
2010-06-28	0	1.640	1.630	1.650	1.640	1.710	1,506,000	2,512,140	1.6681	0.945	0.940	0.951	0.945	0.986	2,612,645	0.9615	-1.20%
2010-06-25	0	1.660	1.650	1.660	1.650	1.690	1,775,000	2,950,060	1.6620	0.957	0.951	0.957	0.951	0.974	3,079,313	0.9580	-1.78%
2010-06-24	0	1.690	1.690	1.700	1.690	1.730	1,075,000	1,836,960	1.7088	0.974	0.974	0.980	0.974	0.997	1,864,936	0.9850	-1.74%
2010-06-23	0	1.720	1.710	1.720	1.710	1.750	1,576,000	2,732,620	1.7339	0.991	0.986	0.991	0.986	1.009	2,734,083	0.9995	-1.15%
2010-06-22	0	1.740	1.730	1.740	1.720	1.760	2,486,000	4,337,240	1.7447	1.003	0.997	1.003	0.991	1.015	4,312,773	1.0057	0.00%
2010-06-21	0	1.740	1.740	1.750	1.710	1.790	4,671,000	8,158,260	1.7466	1.003	1.003	1.009	0.986	1.032	8,103,364	1.0068	0.00%
2010-06-18	0	1.740	1.740	1.750	1.620	1.770	10,334,000	17,653,400	1.7083	1.003	1.003	1.009	0.934	1.020	17,927,674	0.9847	8.07%
2010-06-17	0	1.610	1.620	1.640	1.600	1.650	2,920,000	4,759,390	1.6299	0.928	0.934	0.945	0.922	0.951	5,065,687	0.9395	0.62%
2010-06-15	0	1.600	1.580	1.600	1.580	1.620	3,459,000	5,503,680	1.5911	0.922	0.911	0.922	0.911	0.934	6,000,757	0.9172	-0.62%
2010-06-14	0	1.610	1.590	1.610	1.580	1.680	3,388,000	5,490,120	1.6205	0.928	0.917	0.928	0.911	0.968	5,877,584	0.9341	-3.01%
2010-06-11	0	1.660	1.650	1.680	1.650	1.740	3,133,000	5,304,510	1.6931	0.957	0.951	0.968	0.951	1.003	5,435,204	0.9760	0.61%
2010-06-10	0	1.650	1.640	1.650	1.590	1.650	1,977,000	3,214,770	1.6261	0.951	0.945	0.951	0.917	0.951	3,429,747	0.9373	1.85%
2010-06-09	0	1.620	1.610	1.620	1.570	1.640	1,495,000	2,392,910	1.6006	0.934	0.928	0.934	0.905	0.945	2,593,562	0.9226	0.00%
2010-06-08	0	1.620	1.610	1.620	1.590	1.630	1,268,000	2,038,850	1.6079	0.934	0.928	0.934	0.917	0.940	2,199,757	0.9269	1.25%
2010-06-07	0	1.600	1.590	1.600	1.540	1.630	2,762,000	4,314,520	1.5621	0.922	0.917	0.922	0.888	0.940	4,791,585	0.9004	-1.84%
2010-06-04	0	1.630	1.620	1.640	1.610	1.690	4,025,000	6,610,970	1.6425	0.940	0.934	0.945	0.928	0.974	6,982,668	0.9468	-1.81%
2010-06-03	0	1.660	1.650	1.660	1.610	1.690	1,680,000	2,767,590	1.6474	0.957	0.951	0.957	0.928	0.974	2,914,505	0.9496	1.84%
2010-06-02	0	1.630	1.620	1.630	1.630	1.700	881,000	1,457,340	1.6542	0.940	0.934	0.940	0.940	0.980	1,528,380	0.9535	-0.61%
2010-06-01	0	1.640	1.620	1.640	1.590	1.730	2,225,000	3,644,920	1.6382	0.945	0.934	0.945	0.917	0.997	3,859,984	0.9443	-1.80%
2010-05-31	0	1.670	1.650	1.660	1.620	1.740	2,557,000	4,272,320	1.6708	0.963	0.951	0.957	0.934	1.003	4,435,946	0.9631	1.21%
2010-05-28	0	1.650	1.640	1.650	1.650	1.840	9,101,000	15,950,200	1.7526	0.951	0.945	0.951	0.951	1.061	15,788,635	1.0102	-1.79%
2010-05-27	0	1.680	1.660	1.680	1.510	1.720	3,215,000	5,321,080	1.6551	0.968	0.957	0.968	0.870	0.991	5,577,460	0.9540	4.35%
2010-05-26	0	1.610	1.600	1.610	1.550	1.620	2,169,000	3,430,750	1.5817	0.928	0.922	0.928	0.893	0.934	3,762,834	0.9117	2.55%
2010-05-25	0	1.570	1.550	1.560	1.530	1.640	6,274,000	9,986,040	1.5917	0.905	0.893	0.899	0.882	0.945	10,884,287	0.9175	1.29%
2010-05-24	0	1.550	1.550	1.560	1.520	1.560	4,437,000	6,879,980	1.5506	0.893	0.893	0.899	0.876	0.899	7,697,415	0.8938	3.33%
2010-05-20	0	1.500	1.480	1.500	1.420	1.600	16,712,000	25,109,770	1.5025	0.865	0.853	0.865	0.819	0.922	28,992,382	0.8661	-4.46%
2010-05-19	0	1.570	1.560	1.590	1.530	1.630	8,756,000	13,690,910	1.5636	0.905	0.899	0.917	0.882	0.940	15,190,121	0.9013	0.64%
2010-05-18	0	1.560	1.570	1.600	1.550	1.700	11,013,000	17,596,160	1.5978	0.899	0.905	0.922	0.893	0.980	19,105,619	0.9210	-7.14%
2010-05-17	0	1.680	1.660	1.680	1.660	1.780	7,915,000	13,331,280	1.6843	0.968	0.957	0.968	0.957	1.026	13,731,134	0.9709	-2.61%
2010-05-14	0	1.760	1.760	1.780	1.730	1.800	2,672,000	4,704,130	1.7605	0.994	0.994	1.006	0.977	1.017	4,729,503	0.9946	0.57%
2010-05-13	0	1.750	1.740	1.750	1.690	1.780	6,600,000	11,501,680	1.7427	0.989	0.983	0.989	0.955	1.006	11,682,155	0.9846	2.34%
2010-05-12	0	1.710	1.710	1.720	1.670	1.740	2,092,066	3,535,586	1.6900	0.966	0.966	0.972	0.943	0.983	3,703,006	0.9548	-0.58%
2010-05-11	0	1.720	1.710	1.720	1.700	1.800	5,107,000	8,960,280	1.7545	0.972	0.966	0.972	0.960	1.017	9,039,510	0.9912	0.00%
2010-05-10	0	1.720	1.700	1.720	1.660	1.730	5,837,000	9,929,300	1.7011	0.972	0.960	0.972	0.938	0.977	10,331,627	0.9611	2.99%
2010-05-07	0	1.670	1.660	1.670	1.650	1.750	11,453,000	19,273,930	1.6829	0.943	0.938	0.943	0.932	0.989	20,272,080	0.9508	-5.65%
2010-05-06	0	1.770	1.770	1.780	1.720	1.810	8,909,000	15,727,100	1.7653	1.000	1.000	1.006	0.972	1.023	15,769,140	0.9973	-2.75%
2010-05-05	0	1.820	1.810	1.820	1.730	1.880	12,831,066	23,164,036	1.8053	1.028	1.023	1.028	0.977	1.062	22,711,289	1.0199	2.82%
2010-05-04	0	1.770	1.770	1.780	1.750	1.870	9,143,000	16,392,300	1.7929	1.000	1.000	1.006	0.989	1.056	16,183,325	1.0129	-0.56%
2010-05-03	0	1.780	1.780	1.800	1.750	1.820	5,698,000	10,143,340	1.7802	1.006	1.006	1.017	0.989	1.028	10,085,594	1.0057	-2.20%
2010-04-30	0	1.820	1.810	1.820	1.680	1.830	12,893,066	22,977,391	1.7822	1.028	1.023	1.028	0.949	1.034	22,821,031	1.0069	3.41%
2010-04-29	0	1.760	1.760	1.770	1.750	1.930	15,564,000	28,814,370	1.8513	0.994	0.994	1.000	0.989	1.090	27,548,647	1.0459	-6.38%
2010-04-28	0	1.880	1.870	1.880	1.850	2.030	23,950,000	46,442,520	1.9391	1.062	1.056	1.062	1.045	1.147	42,392,064	1.0955	-3.59%
2010-04-27	0	1.950	1.950	1.960	1.820	2.000	24,615,000	48,096,250	1.9539	1.102	1.102	1.107	1.028	1.130	43,569,130	1.1039	4.28%
2010-04-26	0	1.870	1.860	1.870	1.810	1.960	9,910,000	18,657,610	1.8827	1.056	1.051	1.056	1.023	1.107	17,540,933	1.0637	-2.09%
2010-04-23	0	1.910	1.890	1.910	1.860	1.940	15,288,000	29,012,830	1.8978	1.079	1.068	1.079	1.051	1.096	27,060,120	1.0722	0.00%
2010-04-22	0	1.910	1.900	1.910	1.700	1.910	54,371,000	100,170,430	1.8424	1.079	1.073	1.079	0.960	1.079	96,237,951	1.0409	11.05%
2010-04-21	0	1.720	1.720	1.730	1.660	1.840	33,548,000	59,148,020	1.7631	0.972	0.972	0.977	0.938	1.040	59,380,750	0.9961	2.38%
2010-04-20	0	1.680	1.690	1.700	1.590	1.780	22,433,000	38,071,150	1.6971	0.949	0.955	0.960	0.898	1.006	39,706,938	0.9588	3.70%
2010-04-19	0	1.620	1.600	1.620	1.540	1.650	15,856,000	25,327,640	1.5974	0.915	0.904	0.915	0.870	0.932	28,065,494	0.9024	0.62%
2010-04-16	0	1.610	1.600	1.610	1.520	1.620	25,966,364	41,080,169	1.5821	0.910	0.904	0.910	0.859	0.915	45,961,076	0.8938	-0.62%
2010-04-15	0	1.620	1.600	1.620	1.560	1.640	12,083,000	19,381,700	1.6040	0.915	0.904	0.915	0.881	0.927	21,387,195	0.9062	1.25%
2010-04-14	0	1.600	1.600	1.620	1.560	1.650	18,986,000	30,552,860	1.6092	0.904	0.904	0.915	0.881	0.932	33,605,667	0.9092	-1.23%
2010-04-13	0	1.620	1.610	1.620	1.500	1.630	18,358,000	28,399,590	1.5470	0.915	0.910	0.915	0.847	0.921	32,494,092	0.8740	7.28%
2010-04-12	0	1.510	1.500	1.510	1.430	1.550	14,822,000	22,406,620	1.5117	0.853	0.847	0.853	0.808	0.876	26,235,289	0.8541	4.86%
2010-04-09	0	1.440	1.440	1.450	1.400	1.450	5,098,000	7,251,170	1.4224	0.814	0.814	0.819	0.791	0.819	9,023,580	0.8036	0.70%
2010-04-08	0	1.430	1.430	1.440	1.390	1.440	4,575,000	6,467,120	1.4136	0.808	0.808	0.814	0.785	0.814	8,097,858	0.7986	2.14%
2010-04-07	0	1.400	1.390	1.400	1.390	1.470	4,944,000	7,003,070	1.4165	0.791	0.785	0.791	0.785	0.830	8,750,996	0.8003	-2.10%
2010-04-01	0	1.430	1.430	1.450	1.410	1.450	3,181,000	4,548,730	1.4300	0.808	0.808	0.819	0.797	0.819	5,630,445	0.8079	-1.38%
2010-03-31	0	1.450	1.440	1.450	1.390	1.450	5,618,000	7,984,800	1.4213	0.819	0.814	0.819	0.785	0.819	9,943,992	0.8030	2.11%
2010-03-30	0	1.420	1.410	1.420	1.380	1.420	5,641,000	7,903,830	1.4011	0.802	0.797	0.802	0.780	0.802	9,984,703	0.7916	2.16%
2010-03-29	0	1.390	1.380	1.390	1.350	1.420	5,011,000	6,903,550	1.3777	0.785	0.780	0.785	0.763	0.802	8,869,588	0.7783	1.46%
2010-03-26	0	1.370	1.380	1.390	1.370	1.410	4,625,000	6,419,610	1.3880	0.774	0.780	0.785	0.774	0.797	8,186,359	0.7842	-2.84%
2010-03-25	0	1.410	1.410	1.420	1.400	1.440	6,605,000	9,347,040	1.4151	0.797	0.797	0.802	0.791	0.814	11,691,006	0.7995	-2.08%
2010-03-24	0	1.440	1.440	1.450	1.420	1.490	5,267,200	7,658,196	1.4539	0.814	0.814	0.819	0.802	0.842	9,323,068	0.8214	-0.69%
2010-03-23	0	1.450	1.450	1.460	1.440	1.530	9,214,000	13,637,300	1.4801	0.819	0.819	0.825	0.814	0.864	16,308,997	0.8362	-3.33%
2010-03-22	0	1.500	1.500	1.510	1.460	1.560	19,219,000	28,935,320	1.5056	0.847	0.847	0.853	0.825	0.881	34,018,083	0.8506	4.17%
2010-03-19	0	1.440	1.430	1.440	1.370	1.450	7,175,000	10,095,620	1.4071	0.814	0.808	0.814	0.774	0.819	12,699,919	0.7949	2.13%
2010-03-18	0	1.410	1.410	1.420	1.310	1.420	8,580,000	11,915,540	1.3888	0.797	0.797	0.802	0.740	0.802	15,186,802	0.7846	7.63%
2010-03-17	0	1.310	1.310	1.320	1.300	1.340	3,396,000	4,495,150	1.3237	0.740	0.740	0.746	0.734	0.757	6,011,000	0.7478	0.77%
2010-03-16	0	1.300	1.290	1.310	1.290	1.350	2,796,000	3,695,300	1.3216	0.734	0.729	0.740	0.729	0.763	4,948,986	0.7467	-2.26%
2010-03-15	0	1.330	1.330	1.340	1.220	1.350	3,902,000	5,063,830	1.2978	0.751	0.751	0.757	0.689	0.763	6,906,632	0.7332	4.72%
2010-03-12	0	1.270	1.260	1.270	1.240	1.280	1,798,000	2,258,310	1.2560	0.718	0.712	0.718	0.701	0.723	3,182,502	0.7096	-0.78%
2010-03-11	0	1.280	1.270	1.280	1.260	1.300	2,136,000	2,736,800	1.2813	0.723	0.718	0.723	0.712	0.734	3,780,770	0.7239	0.00%
2010-03-10	0	1.280	1.270	1.280	1.250	1.280	1,701,000	2,147,340	1.2624	0.723	0.718	0.723	0.706	0.723	3,010,810	0.7132	2.40%
2010-03-09	0	1.250	1.240	1.260	1.240	1.260	2,568,000	3,211,000	1.2504	0.706	0.701	0.712	0.701	0.712	4,545,420	0.7064	-1.57%
2010-03-08	0	1.270	1.270	1.290	1.250	1.300	1,254,000	1,593,650	1.2709	0.718	0.718	0.729	0.706	0.734	2,219,610	0.7180	0.79%
2010-03-05	0	1.260	1.260	1.270	1.240	1.310	2,887,000	3,659,300	1.2675	0.712	0.712	0.718	0.701	0.740	5,110,058	0.7161	-3.08%
2010-03-04	0	1.300	1.290	1.300	1.270	1.320	1,114,000	1,445,630	1.2977	0.734	0.729	0.734	0.718	0.746	1,971,806	0.7332	0.00%
2010-03-03	0	1.300	1.290	1.300	1.290	1.320	2,376,000	3,091,400	1.3011	0.734	0.729	0.734	0.729	0.746	4,205,576	0.7351	0.00%
2010-03-02	0	1.300	1.300	1.310	1.290	1.340	1,816,000	2,387,250	1.3146	0.734	0.734	0.740	0.729	0.757	3,214,363	0.7427	-2.26%
2010-03-01	0	1.330	1.320	1.330	1.310	1.380	2,745,000	3,676,770	1.3394	0.751	0.746	0.751	0.740	0.780	4,858,715	0.7567	0.00%
2010-02-26	0	1.330	1.320	1.330	1.240	1.370	3,208,000	4,255,210	1.3264	0.751	0.746	0.751	0.701	0.774	5,678,236	0.7494	5.56%
2010-02-25	0	1.260	1.250	1.260	1.240	1.260	650,000	813,760	1.2519	0.712	0.706	0.712	0.701	0.712	1,150,515	0.7073	0.80%
2010-02-24	0	1.250	1.240	1.250	1.210	1.260	365,000	456,340	1.2502	0.706	0.701	0.706	0.684	0.712	646,059	0.7063	-1.57%
2010-02-23	0	1.270	1.260	1.270	1.200	1.280	1,237,200	1,535,446	1.2411	0.718	0.712	0.718	0.678	0.723	2,189,873	0.7012	4.10%
2010-02-22	0	1.220	1.210	1.230	1.220	1.260	1,635,000	2,016,980	1.2336	0.689	0.684	0.695	0.689	0.712	2,893,989	0.6970	0.00%
2010-02-19	0	1.220	1.210	1.220	1.190	1.240	822,000	997,080	1.2130	0.689	0.684	0.689	0.672	0.701	1,454,959	0.6853	-1.61%
2010-02-18	0	1.240	1.230	1.250	1.230	1.320	1,306,200	1,666,444	1.2758	0.701	0.695	0.706	0.695	0.746	2,312,005	0.7208	-4.62%
2010-02-17	0	1.300	1.290	1.300	1.200	1.310	3,006,200	3,824,100	1.2721	0.734	0.729	0.734	0.678	0.740	5,321,045	0.7187	8.33%
2010-02-12	0	1.200	1.200	1.220	1.170	1.220	2,066,000	2,450,110	1.1859	0.678	0.678	0.689	0.661	0.689	3,656,869	0.6700	2.56%
2010-02-11	0	1.170	1.150	1.170	1.090	1.170	4,921,000	5,624,770	1.1430	0.661	0.650	0.661	0.616	0.661	8,710,286	0.6458	9.35%
2010-02-10	0	1.070	1.060	1.070	1.040	1.100	5,234,000	5,599,820	1.0699	0.605	0.599	0.605	0.588	0.621	9,264,303	0.6045	2.88%
2010-02-09	0	1.040	1.030	1.050	0.950	1.060	7,531,000	7,734,370	1.0270	0.588	0.582	0.593	0.537	0.599	13,330,047	0.5802	0.00%
2010-02-08	0	1.040	1.010	1.050	1.010	1.090	3,661,000	3,820,550	1.0436	0.588	0.571	0.593	0.571	0.616	6,480,056	0.5896	-2.80%
2010-02-05	0	1.070	1.060	1.070	1.030	1.110	3,576,000	3,833,000	1.0719	0.605	0.599	0.605	0.582	0.627	6,329,604	0.6056	-6.96%
2010-02-04	0	1.150	1.150	1.160	1.140	1.180	1,911,000	2,220,370	1.1619	0.650	0.650	0.655	0.644	0.667	3,382,515	0.6564	-2.54%
2010-02-03	0	1.180	1.180	1.190	1.160	1.220	4,942,000	5,813,610	1.1764	0.667	0.667	0.672	0.655	0.689	8,747,456	0.6646	1.72%
2010-02-02	0	1.160	1.150	1.160	1.160	1.230	3,272,000	3,914,820	1.1965	0.655	0.650	0.655	0.655	0.695	5,791,517	0.6760	-0.85%
2010-02-01	0	1.170	1.160	1.170	1.170	1.260	2,288,000	2,740,340	1.1977	0.661	0.655	0.661	0.661	0.712	4,049,814	0.6767	-3.31%
2010-01-29	0	1.210	1.200	1.210	1.160	1.230	1,842,000	2,204,690	1.1969	0.684	0.678	0.684	0.655	0.695	3,260,383	0.6762	0.83%
2010-01-28	0	1.200	1.200	1.240	1.200	1.290	2,319,000	2,900,050	1.2506	0.678	0.678	0.701	0.678	0.729	4,104,685	0.7065	-1.64%
2010-01-27	0	1.220	1.210	1.230	1.210	1.350	6,775,000	8,748,370	1.2913	0.689	0.684	0.695	0.684	0.763	11,991,910	0.7295	-8.96%
2010-01-26	0	1.340	1.340	1.350	1.320	1.400	6,639,000	8,998,950	1.3555	0.757	0.757	0.763	0.746	0.791	11,751,186	0.7658	-3.60%
2010-01-25	0	1.390	1.390	1.400	1.350	1.400	2,605,000	3,580,850	1.3746	0.785	0.785	0.791	0.763	0.791	4,610,911	0.7766	-0.71%
2010-01-22	0	1.400	1.380	1.400	1.280	1.400	6,889,000	9,215,120	1.3377	0.791	0.780	0.791	0.723	0.791	12,193,692	0.7557	0.72%
2010-01-21	0	1.390	1.390	1.400	1.380	1.570	15,444,000	22,389,470	1.4497	0.785	0.785	0.791	0.780	0.887	27,336,244	0.8190	-12.03%
2010-01-20	0	1.580	1.570	1.580	1.440	1.600	15,560,000	23,813,960	1.5305	0.893	0.887	0.893	0.814	0.904	27,541,567	0.8647	8.22%
2010-01-19	0	1.460	1.450	1.470	1.400	1.460	2,002,000	2,860,540	1.4288	0.825	0.819	0.830	0.791	0.825	3,543,587	0.8072	4.29%
2010-01-18	0	1.400	1.400	1.410	1.350	1.490	8,653,000	12,034,360	1.3908	0.791	0.791	0.797	0.763	0.842	15,316,014	0.7857	-3.45%
2010-01-15	0	1.450	1.440	1.450	1.430	1.470	2,258,000	3,279,810	1.4525	0.819	0.814	0.819	0.808	0.830	3,996,713	0.8206	-0.68%
2010-01-14	0	1.460	1.460	1.480	1.460	1.530	3,275,000	4,864,490	1.4853	0.825	0.825	0.836	0.825	0.864	5,796,827	0.8392	-1.35%
2010-01-13	0	1.480	1.480	1.490	1.480	1.590	8,833,000	13,473,600	1.5254	0.836	0.836	0.842	0.836	0.898	15,634,618	0.8618	-3.90%
2010-01-12	0	1.540	1.540	1.550	1.450	1.600	7,317,000	11,359,890	1.5525	0.870	0.870	0.876	0.819	0.904	12,951,262	0.8771	6.21%
2010-01-11	0	1.450	1.440	1.450	1.410	1.470	8,422,000	12,014,190	1.4265	0.819	0.814	0.819	0.797	0.830	14,907,138	0.8059	0.69%
2010-01-08	0	1.440	1.430	1.460	1.420	1.460	2,419,000	3,482,740	1.4397	0.814	0.808	0.825	0.802	0.825	4,281,687	0.8134	0.00%
2010-01-07	0	1.440	1.430	1.440	1.410	1.490	2,129,000	3,062,360	1.4384	0.814	0.808	0.814	0.797	0.842	3,768,380	0.8126	-3.36%
2010-01-06	0	1.490	1.480	1.490	1.470	1.510	2,781,000	4,156,010	1.4944	0.842	0.836	0.842	0.830	0.853	4,922,436	0.8443	-0.67%
2010-01-05	0	1.500	1.500	1.520	1.460	1.520	4,894,000	7,315,660	1.4948	0.847	0.847	0.859	0.825	0.859	8,662,495	0.8445	2.74%
2010-01-04	0	1.460	1.450	1.460	1.380	1.480	2,833,000	3,997,010	1.4109	0.825	0.819	0.825	0.780	0.836	5,014,477	0.7971	-0.68%
2009-12-31	0	1.470	1.440	1.480	1.420	1.490	661,000	970,890	1.4688	0.830	0.814	0.836	0.802	0.842	1,169,986	0.8298	2.08%
2009-12-30	0	1.440	1.440	1.450	1.420	1.450	1,892,000	2,717,760	1.4364	0.814	0.814	0.819	0.802	0.819	3,348,885	0.8115	1.41%
2009-12-29	0	1.420	1.420	1.430	1.380	1.440	3,521,000	4,980,200	1.4144	0.802	0.802	0.808	0.780	0.814	6,232,253	0.7991	-2.74%
2009-12-28	0	1.460	1.450	1.460	1.360	1.540	4,351,000	6,346,390	1.4586	0.825	0.819	0.825	0.768	0.870	7,701,372	0.8241	-2.01%
2009-12-24	0	1.490	1.490	1.500	1.480	1.520	1,879,000	2,824,350	1.5031	0.842	0.842	0.847	0.836	0.859	3,325,874	0.8492	0.68%
2009-12-23	0	1.480	1.470	1.490	1.430	1.530	5,948,000	8,882,370	1.4933	0.836	0.830	0.842	0.808	0.864	10,528,100	0.8437	3.50%
2009-12-22	0	1.430	1.420	1.430	1.350	1.430	1,712,000	2,364,940	1.3814	0.808	0.802	0.808	0.763	0.808	3,030,280	0.7804	6.72%
2009-12-21	0	1.340	1.330	1.350	1.280	1.440	4,131,000	5,480,630	1.3267	0.757	0.751	0.763	0.723	0.814	7,311,967	0.7495	-2.90%
2009-12-18	0	1.380	1.380	1.390	1.330	1.470	4,941,000	6,850,820	1.3865	0.780	0.780	0.785	0.751	0.830	8,745,686	0.7833	-9.21%
2009-12-17	0	1.520	1.520	1.530	1.460	1.600	3,336,000	5,075,070	1.5213	0.859	0.859	0.864	0.825	0.904	5,904,799	0.8595	-4.40%
2009-12-16	0	1.590	1.590	1.600	1.520	1.700	8,994,000	14,406,590	1.6018	0.898	0.898	0.904	0.859	0.960	15,919,592	0.9050	-2.45%
2009-12-15	0	1.630	1.620	1.640	1.600	1.760	10,459,282	17,515,577	1.6746	0.921	0.915	0.927	0.904	0.994	18,513,176	0.9461	1.87%
2009-12-14	0	1.600	1.590	1.610	1.550	1.650	8,327,000	13,263,750	1.5929	0.904	0.898	0.910	0.876	0.932	14,738,986	0.8999	-1.23%
2009-12-11	0	1.620	1.590	1.600	1.600	1.650	1,753,000	2,845,460	1.6232	0.915	0.898	0.904	0.904	0.932	3,102,851	0.9170	1.25%
2009-12-10	0	1.600	1.600	1.610	1.530	1.610	4,635,000	7,320,260	1.5793	0.904	0.904	0.910	0.864	0.910	8,204,059	0.8923	1.91%
2009-12-09	0	1.570	1.560	1.570	1.500	1.590	3,552,000	5,471,750	1.5405	0.887	0.881	0.887	0.847	0.898	6,287,124	0.8703	-1.87%
2009-12-08	0	1.600	1.590	1.600	1.600	1.650	3,362,000	5,470,420	1.6271	0.904	0.898	0.904	0.904	0.932	5,950,819	0.9193	-3.03%
2009-12-07	0	1.650	1.630	1.650	1.530	1.660	6,135,000	9,950,400	1.6219	0.932	0.921	0.932	0.864	0.938	10,859,095	0.9163	6.45%
2009-12-04	0	1.550	1.550	1.560	1.520	1.730	12,174,000	19,628,020	1.6123	0.876	0.876	0.881	0.859	0.977	21,548,267	0.9109	-7.19%
2009-12-03	0	1.670	1.670	1.680	1.650	1.780	20,269,000	34,480,650	1.7012	0.943	0.943	0.949	0.932	1.006	35,876,607	0.9611	-1.18%
2009-12-02	0	1.690	1.690	1.700	1.560	1.790	13,805,000	23,739,210	1.7196	0.955	0.955	0.960	0.881	1.011	24,435,175	0.9715	5.63%
2009-12-01	0	1.600	1.590	1.600	1.450	1.610	13,076,000	20,217,290	1.5461	0.904	0.898	0.904	0.819	0.910	23,144,828	0.8735	10.34%
2009-11-30	0	1.450	1.450	1.460	1.400	1.470	4,253,000	6,153,130	1.4468	0.819	0.819	0.825	0.791	0.830	7,527,910	0.8174	7.41%
2009-11-27	0	1.350	1.340	1.370	1.270	1.480	13,222,000	17,923,240	1.3556	0.763	0.757	0.774	0.718	0.836	23,403,251	0.7658	-3.57%
2009-11-26	0	1.400	1.400	1.420	1.380	1.530	12,560,000	18,007,010	1.4337	0.791	0.791	0.802	0.780	0.864	22,231,496	0.8100	-7.89%
2009-11-25	0	1.520	1.520	1.530	1.340	1.580	241,094,364	291,910,190	1.2108	0.859	0.859	0.864	0.757	0.893	426,742,704	0.6840	11.76%
2009-11-24	0	1.360	1.350	1.360	1.280	1.390	19,002,000	25,618,480	1.3482	0.768	0.763	0.768	0.723	0.785	33,633,988	0.7617	7.09%
2009-11-23	0	1.270	1.260	1.280	1.130	1.280	9,508,000	11,542,170	1.2139	0.718	0.712	0.723	0.638	0.723	16,829,384	0.6858	8.55%
2009-11-20	0	1.170	1.160	1.180	1.160	1.250	6,364,000	7,511,880	1.1804	0.661	0.655	0.667	0.655	0.706	11,264,430	0.6669	1.74%
2009-11-19	0	1.150	1.150	1.160	1.120	1.250	22,872,000	27,133,020	1.1863	0.650	0.650	0.655	0.633	0.706	40,483,979	0.6702	2.68%
2009-11-18	0	1.120	1.100	1.120	1.070	1.150	7,718,000	8,644,540	1.1200	0.633	0.621	0.633	0.605	0.650	13,661,042	0.6328	4.67%
2009-11-17	0	1.070	1.060	1.070	1.020	1.170	15,058,000	16,638,720	1.1050	0.605	0.599	0.605	0.576	0.661	26,653,015	0.6243	8.08%
2009-11-16	0	0.990	0.970	0.990	0.900	1.000	8,322,000	7,946,730	0.9549	0.559	0.548	0.559	0.508	0.565	14,730,136	0.5395	11.24%
2009-11-13	0	0.890	0.880	0.890	0.840	0.900	8,772,000	7,732,910	0.8815	0.503	0.497	0.503	0.475	0.508	15,526,647	0.4980	4.71%
2009-11-12	0	0.850	0.840	0.850	0.840	0.860	3,364,000	2,862,160	0.8508	0.480	0.475	0.480	0.475	0.486	5,954,359	0.4807	0.00%
2009-11-11	0	0.850	0.840	0.850	0.840	0.880	2,299,000	1,970,910	0.8573	0.480	0.475	0.480	0.475	0.497	4,069,284	0.4843	0.00%
2009-11-10	0	0.850	0.840	0.850	0.850	0.900	5,574,000	4,829,900	0.8665	0.480	0.475	0.480	0.480	0.508	9,866,111	0.4895	1.19%
2009-11-09	0	0.840	0.840	0.850	0.840	0.880	1,772,000	1,519,550	0.8575	0.475	0.475	0.480	0.475	0.497	3,136,482	0.4845	-2.33%
2009-11-06	0	0.860	0.850	0.860	0.840	0.870	1,078,000	919,170	0.8527	0.486	0.480	0.486	0.475	0.492	1,908,085	0.4817	0.00%
2009-11-05	0	0.860	0.860	0.870	0.830	0.870	479,000	410,780	0.8576	0.486	0.486	0.492	0.469	0.492	847,841	0.4845	1.18%
2009-11-04	0	0.850	0.840	0.850	0.850	0.870	1,055,000	900,250	0.8533	0.480	0.475	0.480	0.480	0.492	1,867,375	0.4821	0.00%
2009-11-03	0	0.850	0.840	0.850	0.850	0.880	2,297,000	1,981,610	0.8627	0.480	0.475	0.480	0.480	0.497	4,065,744	0.4874	-2.30%
2009-11-02	0	0.870	0.860	0.870	0.810	0.900	6,474,000	5,666,660	0.8753	0.492	0.486	0.492	0.458	0.508	11,459,133	0.4945	8.75%
2009-10-30	0	0.800	0.800	0.820	0.800	0.840	642,000	525,940	0.8192	0.452	0.452	0.463	0.452	0.475	1,136,355	0.4628	0.00%
2009-10-29	0	0.800	0.790	0.810	0.770	0.810	2,215,000	1,755,260	0.7924	0.452	0.446	0.458	0.435	0.458	3,920,602	0.4477	0.00%
2009-10-28	0	0.800	0.800	0.810	0.760	0.820	2,982,000	2,390,180	0.8015	0.452	0.452	0.458	0.429	0.463	5,278,210	0.4528	-2.44%
2009-10-27	0	0.820	0.810	0.830	0.800	0.830	2,542,000	2,085,130	0.8203	0.463	0.458	0.469	0.452	0.469	4,499,400	0.4634	1.23%
2009-10-23	0	0.810	0.780	0.810	0.780	0.860	2,513,000	2,021,530	0.8044	0.458	0.441	0.458	0.441	0.486	4,448,069	0.4545	-3.57%
2009-10-22	0	0.840	0.840	0.860	0.830	0.860	1,284,000	1,087,480	0.8469	0.475	0.475	0.486	0.469	0.486	2,272,710	0.4785	-2.33%
2009-10-21	0	0.860	0.860	0.880	0.850	0.880	1,988,000	1,719,460	0.8649	0.486	0.486	0.497	0.480	0.497	3,518,807	0.4886	-2.27%
2009-10-20	0	0.880	0.870	0.880	0.830	0.890	2,340,000	2,008,280	0.8582	0.497	0.492	0.497	0.469	0.503	4,141,855	0.4849	7.32%
2009-10-19	0	0.820	0.820	0.830	0.780	0.850	1,129,000	912,590	0.8083	0.463	0.463	0.469	0.441	0.480	1,998,357	0.4567	-1.20%
2009-10-16	0	0.830	0.820	0.840	0.820	0.840	654,000	543,710	0.8314	0.469	0.463	0.475	0.463	0.475	1,157,595	0.4697	-1.19%
2009-10-15	0	0.840	0.840	0.850	0.830	0.890	2,064,000	1,756,340	0.8509	0.475	0.475	0.480	0.469	0.503	3,653,329	0.4808	-2.33%
2009-10-14	0	0.860	0.860	0.870	0.850	0.900	1,681,000	1,467,830	0.8732	0.486	0.486	0.492	0.480	0.508	2,975,410	0.4933	-2.27%
2009-10-13	0	0.880	0.880	0.890	0.860	0.900	1,927,000	1,694,180	0.8792	0.497	0.497	0.503	0.486	0.508	3,410,835	0.4967	-2.22%
2009-10-12	0	0.900	0.850	0.900	0.850	0.910	229,000	206,160	0.9003	0.508	0.480	0.508	0.480	0.514	405,335	0.5086	-1.10%
2009-10-09	0	0.910	0.900	0.910	0.890	0.910	702,000	630,710	0.8984	0.514	0.508	0.514	0.503	0.514	1,242,557	0.5076	1.11%
2009-10-08	0	0.900	0.880	0.900	0.880	0.910	297,000	266,710	0.8980	0.508	0.497	0.508	0.497	0.514	525,697	0.5073	1.12%
2009-10-07	0	0.890	0.890	0.900	0.870	0.930	267,000	240,180	0.8996	0.503	0.503	0.508	0.492	0.525	472,596	0.5082	-4.30%
2009-10-06	0	0.930	0.870	0.930	0.860	0.950	388,000	356,690	0.9193	0.525	0.492	0.525	0.486	0.537	686,769	0.5194	3.33%
2009-10-05	0	0.900	0.870	0.900	0.840	0.900	644,000	561,700	0.8722	0.508	0.492	0.508	0.475	0.508	1,139,895	0.4928	7.14%
2009-10-02	0	0.840	0.840	0.860	0.810	0.840	327,000	273,890	0.8376	0.475	0.475	0.486	0.458	0.475	578,798	0.4732	-2.33%
2009-09-30	0	0.860	0.850	0.860	0.850	0.900	2,080,000	1,803,150	0.8669	0.486	0.480	0.486	0.480	0.508	3,681,649	0.4898	-1.15%
2009-09-29	0	0.870	0.870	0.880	0.860	0.920	2,071,000	1,813,760	0.8758	0.492	0.492	0.497	0.486	0.520	3,665,719	0.4948	-1.14%
2009-09-28	0	0.880	0.860	0.880	0.820	0.880	1,092,000	928,130	0.8499	0.497	0.486	0.497	0.463	0.497	1,932,866	0.4802	2.33%
2009-09-25	0	0.860	0.850	0.860	0.820	0.860	2,628,000	2,209,770	0.8409	0.486	0.480	0.486	0.463	0.486	4,651,622	0.4751	2.38%
2009-09-24	0	0.840	0.830	0.840	0.800	0.840	2,410,000	1,973,570	0.8189	0.475	0.469	0.475	0.452	0.475	4,265,757	0.4627	5.00%
2009-09-23	0	0.800	0.800	0.810	0.800	0.830	766,000	628,930	0.8211	0.452	0.452	0.458	0.452	0.469	1,355,838	0.4639	-4.76%
2009-09-22	0	0.840	0.830	0.840	0.830	0.850	2,042,000	1,714,690	0.8397	0.475	0.469	0.475	0.469	0.480	3,614,388	0.4744	0.00%
2009-09-21	0	0.840	0.840	0.850	0.780	0.850	4,369,000	3,619,940	0.8286	0.475	0.475	0.480	0.441	0.480	7,733,233	0.4681	2.44%
2009-09-18	0	0.820	0.800	0.820	0.800	0.820	1,056,000	856,680	0.8113	0.463	0.452	0.463	0.452	0.463	1,869,145	0.4583	2.50%
2009-09-17	0	0.800	0.790	0.800	0.790	0.820	1,042,000	836,000	0.8023	0.452	0.446	0.452	0.446	0.463	1,844,365	0.4533	-1.23%
2009-09-16	0	0.810	0.800	0.820	0.800	0.820	656,000	527,470	0.8041	0.458	0.452	0.463	0.452	0.463	1,161,135	0.4543	1.25%
2009-09-15	0	0.800	0.790	0.800	0.800	0.810	161,000	129,140	0.8021	0.452	0.446	0.452	0.452	0.458	284,974	0.4532	-3.61%
2009-09-14	0	0.830	0.830	0.850	0.820	0.830	138,000	113,680	0.8238	0.469	0.469	0.480	0.463	0.469	244,263	0.4654	-2.35%
2009-09-11	0	0.850	0.830	0.860	0.830	0.870	332,000	279,900	0.8431	0.480	0.469	0.486	0.469	0.492	587,648	0.4763	0.00%
2009-09-10	0	0.850	0.830	0.850	0.830	0.890	293,000	250,650	0.8555	0.480	0.469	0.480	0.469	0.503	518,617	0.4833	0.00%
2009-09-09	0	0.850	0.820	0.850	0.820	0.850	289,000	237,040	0.8202	0.480	0.463	0.480	0.463	0.480	511,537	0.4634	0.00%
2009-09-08	0	0.850	0.840	0.850	0.830	0.860	394,000	334,890	0.8500	0.480	0.475	0.480	0.469	0.486	697,389	0.4802	0.00%
2009-09-07	0	0.850	0.830	0.850	0.820	0.850	47,000	39,470	0.8398	0.480	0.469	0.480	0.463	0.480	83,191	0.4744	1.19%
2009-09-04	0	0.840	0.830	0.840	0.820	0.840	577,000	476,310	0.8255	0.475	0.469	0.475	0.463	0.475	1,021,304	0.4664	-1.18%
2009-09-03	0	0.850	0.840	0.850	0.830	0.850	968,000	814,410	0.8413	0.480	0.475	0.480	0.469	0.480	1,713,383	0.4753	2.41%
2009-09-02	0	0.830	0.820	0.830	0.820	0.880	2,106,000	1,758,750	0.8351	0.469	0.463	0.469	0.463	0.497	3,727,670	0.4718	-8.79%
2009-09-01	0	0.910	0.880	0.910	0.880	0.910	461,000	415,630	0.9016	0.514	0.497	0.514	0.497	0.514	815,981	0.5094	7.06%
2009-08-31	0	0.850	0.850	0.860	0.850	0.880	1,067,000	913,750	0.8564	0.480	0.480	0.486	0.480	0.497	1,888,615	0.4838	-4.49%
2009-08-28	0	0.890	0.890	0.900	0.870	0.900	206,000	183,720	0.8918	0.503	0.503	0.508	0.492	0.508	364,625	0.5039	-1.11%
2009-08-27	0	0.900	0.900	0.910	0.860	0.900	186,000	163,060	0.8767	0.508	0.508	0.514	0.486	0.508	329,224	0.4953	0.00%
2009-08-26	0	0.900	0.900	0.930	0.900	0.900	26,000	23,370	0.8988	0.508	0.508	0.525	0.508	0.508	46,021	0.5078	0.00%
2009-08-25	0	0.900	0.900	0.910	0.900	0.910	223,000	202,560	0.9083	0.508	0.508	0.514	0.508	0.514	394,715	0.5132	-3.23%
2009-08-24	0	0.930	0.890	0.930	0.900	0.950	1,458,000	1,330,010	0.9122	0.525	0.503	0.525	0.508	0.537	2,580,694	0.5154	5.68%
2009-08-21	0	0.880	0.880	0.900	0.880	0.910	127,000	113,920	0.8970	0.497	0.497	0.508	0.497	0.514	224,793	0.5068	-2.22%
2009-08-20	0	0.900	0.900	0.910	0.820	0.900	693,000	620,040	0.8947	0.508	0.508	0.514	0.463	0.508	1,226,626	0.5055	2.27%
2009-08-19	0	0.880	0.880	0.900	0.870	0.880	382,000	334,760	0.8763	0.497	0.497	0.508	0.492	0.497	676,149	0.4951	0.00%
2009-08-18	0	0.880	0.880	0.900	0.850	0.910	1,880,000	1,660,480	0.8832	0.497	0.497	0.508	0.480	0.514	3,327,644	0.4990	-4.35%
2009-08-17	0	0.920	0.920	0.930	0.920	0.940	331,000	307,500	0.9290	0.520	0.520	0.525	0.520	0.531	585,878	0.5249	-2.13%
2009-08-14	0	0.940	0.940	0.950	0.930	0.970	603,000	579,890	0.9617	0.531	0.531	0.537	0.525	0.548	1,067,324	0.5433	-1.05%
2009-08-13	0	0.950	0.930	0.950	0.920	0.970	572,000	531,410	0.9290	0.537	0.525	0.537	0.520	0.548	1,012,453	0.5249	0.00%
2009-08-12	0	0.950	0.920	0.950	0.900	0.970	292,000	275,610	0.9439	0.537	0.520	0.537	0.508	0.548	516,847	0.5333	-2.06%
2009-08-11	0	0.970	0.940	0.970	0.920	0.970	205,000	193,000	0.9415	0.548	0.531	0.548	0.520	0.548	362,855	0.5319	4.30%
2009-08-10	0	0.930	0.920	0.930	0.900	0.940	2,593,000	2,383,880	0.9194	0.525	0.520	0.525	0.508	0.531	4,589,671	0.5194	-1.06%
2009-08-07	0	0.940	0.940	0.960	0.900	0.990	1,354,000	1,262,260	0.9322	0.531	0.531	0.542	0.508	0.559	2,396,612	0.5267	-1.05%
2009-08-06	0	0.950	0.950	0.960	0.940	0.950	256,000	242,900	0.9488	0.537	0.537	0.542	0.531	0.537	453,126	0.5361	-1.04%
2009-08-05	0	0.960	0.950	0.980	0.920	1.000	241,000	232,870	0.9663	0.542	0.537	0.554	0.520	0.565	426,576	0.5459	0.00%
2009-08-04	0	0.960	0.950	0.960	0.940	1.000	1,262,000	1,219,480	0.9663	0.542	0.537	0.542	0.531	0.565	2,233,770	0.5459	0.00%
2009-08-03	0	0.960	0.960	0.970	0.960	0.980	693,000	674,660	0.9735	0.542	0.542	0.548	0.542	0.554	1,226,626	0.5500	0.00%
2009-07-31	0	0.960	0.960	0.980	0.960	1.000	768,000	753,460	0.9811	0.542	0.542	0.554	0.542	0.565	1,359,378	0.5543	2.13%
2009-07-30	0	0.940	0.930	0.940	0.930	1.000	1,801,000	1,707,100	0.9479	0.531	0.525	0.531	0.525	0.565	3,187,812	0.5355	-5.05%
2009-07-29	0	0.990	0.970	0.990	0.940	1.020	3,328,000	3,259,560	0.9794	0.559	0.548	0.559	0.531	0.576	5,890,638	0.5533	-2.94%
2009-07-28	0	1.020	1.020	1.040	0.980	1.050	2,062,000	2,113,280	1.0249	0.576	0.576	0.588	0.554	0.593	3,649,789	0.5790	2.00%
2009-07-27	0	1.000	0.980	0.990	0.940	1.000	5,532,000	5,434,950	0.9825	0.565	0.554	0.559	0.531	0.565	9,791,770	0.5551	6.38%
2009-07-24	0	0.940	0.930	0.940	0.900	0.960	2,195,000	2,044,230	0.9313	0.531	0.525	0.531	0.508	0.542	3,885,202	0.5262	4.44%
2009-07-23	0	0.900	0.900	0.910	0.850	0.900	1,766,000	1,563,730	0.8855	0.508	0.508	0.514	0.480	0.508	3,125,862	0.5003	3.45%
2009-07-22	0	0.870	0.870	0.880	0.820	0.910	3,295,000	2,859,210	0.8677	0.492	0.492	0.497	0.463	0.514	5,832,228	0.4902	4.82%
2009-07-21	0	0.830	0.800	0.830	0.700	0.850	2,873,000	2,228,820	0.7758	0.469	0.452	0.469	0.395	0.480	5,085,278	0.4383	13.70%
2009-07-20	0	0.730	0.700	0.730	0.680	0.750	4,481,000	3,197,050	0.7135	0.412	0.395	0.412	0.384	0.424	7,931,476	0.4031	0.00%
2009-07-17	0	0.730	0.730	0.740	0.710	0.730	234,000	170,460	0.7285	0.412	0.412	0.418	0.401	0.412	414,186	0.4116	0.00%
2009-07-16	0	0.730	0.720	0.730	0.720	0.750	694,000	511,140	0.7365	0.412	0.407	0.412	0.407	0.424	1,228,396	0.4161	-1.35%
2009-07-15	0	0.740	0.730	0.740	0.700	0.750	458,000	329,340	0.7191	0.418	0.412	0.418	0.395	0.424	810,671	0.4063	1.37%
2009-07-14	0	0.730	0.710	0.730	0.710	0.730	114,000	82,680	0.7253	0.412	0.401	0.412	0.401	0.412	201,783	0.4097	4.29%
2009-07-13	0	0.700	0.700	0.710	0.700	0.710	299,000	210,030	0.7024	0.395	0.395	0.401	0.395	0.401	529,237	0.3969	1.45%
2009-07-10	0	0.690	0.690	0.710	0.680	0.720	89,000	61,320	0.6890	0.390	0.390	0.401	0.384	0.407	157,532	0.3893	-1.43%
2009-07-09	0	0.700	0.700	0.710	0.700	0.720	282,000	198,570	0.7041	0.395	0.395	0.401	0.395	0.407	499,147	0.3978	0.00%
2009-07-08	0	0.700	0.690	0.700	0.690	0.700	758,000	526,920	0.6951	0.395	0.390	0.395	0.390	0.395	1,341,678	0.3927	1.45%
2009-07-07	0	0.690	0.690	0.710	0.680	0.730	381,000	264,490	0.6942	0.390	0.390	0.401	0.384	0.412	674,379	0.3922	-4.17%
2009-07-06	0	0.720	0.690	0.720	0.650	0.740	1,772,000	1,202,740	0.6787	0.407	0.390	0.407	0.367	0.418	3,136,482	0.3835	4.35%
2009-07-03	0	0.690	0.680	0.690	0.670	0.690	65,000	44,810	0.6894	0.390	0.384	0.390	0.379	0.390	115,052	0.3895	0.00%
2009-07-02	0	0.690	0.690	0.700	0.690	0.720	672,000	468,330	0.6969	0.390	0.390	0.395	0.390	0.407	1,189,456	0.3937	0.00%
2009-06-30	0	0.690	0.680	0.690	0.680	0.720	600,000	413,430	0.6891	0.390	0.384	0.390	0.384	0.407	1,062,014	0.3893	-1.43%
2009-06-29	0	0.700	0.700	0.710	0.670	0.700	410,000	284,600	0.6941	0.395	0.395	0.401	0.379	0.395	725,710	0.3922	0.00%
2009-06-26	0	0.700	0.700	0.720	0.670	0.750	1,095,000	755,960	0.6904	0.395	0.395	0.407	0.379	0.424	1,938,176	0.3900	-1.41%
2009-06-25	0	0.710	0.710	0.720	0.700	0.710	495,000	350,020	0.7071	0.401	0.401	0.407	0.395	0.401	876,162	0.3995	-1.39%
2009-06-24	0	0.720	0.720	0.740	0.720	0.740	1,815,000	1,314,110	0.7240	0.407	0.407	0.418	0.407	0.418	3,212,593	0.4090	1.41%
2009-06-23	0	0.710	0.710	0.730	0.710	0.730	1,431,000	1,033,010	0.7219	0.401	0.401	0.412	0.401	0.412	2,532,904	0.4078	-10.13%
2009-06-22	0	0.790	0.730	0.790	0.800	0.800	15,000	12,000	0.8000	0.446	0.412	0.446	0.452	0.452	26,550	0.4520	8.22%
2009-06-19	0	0.730	0.730	0.770	0.730	0.770	1,238,000	929,180	0.7505	0.412	0.412	0.435	0.412	0.435	2,191,289	0.4240	-2.67%
2009-06-18	0	0.750	0.730	0.770	0.730	0.750	384,000	285,660	0.7439	0.424	0.412	0.435	0.412	0.424	679,689	0.4203	2.74%
2009-06-17	0	0.730	0.730	0.750	0.700	0.750	1,156,500	849,880	0.7349	0.412	0.412	0.424	0.395	0.424	2,047,032	0.4152	-2.67%
2009-06-16	0	0.750	0.740	0.750	0.740	0.770	626,000	466,260	0.7448	0.424	0.418	0.424	0.418	0.435	1,108,035	0.4208	-3.85%
2009-06-15	0	0.780	0.770	0.780	0.770	0.790	294,000	230,780	0.7850	0.441	0.435	0.441	0.435	0.446	520,387	0.4435	0.00%
2009-06-12	0	0.780	0.780	0.800	0.780	0.820	2,019,000	1,624,960	0.8048	0.441	0.441	0.452	0.441	0.463	3,573,678	0.4547	-1.27%
2009-06-11	0	0.790	0.770	0.800	0.730	0.800	1,694,000	1,302,530	0.7689	0.446	0.435	0.452	0.412	0.452	2,998,420	0.4344	6.76%
2009-06-10	0	0.740	0.740	0.750	0.730	0.750	638,000	472,900	0.7412	0.418	0.418	0.424	0.412	0.424	1,129,275	0.4188	1.37%
2009-06-09	0	0.730	0.730	0.750	0.730	0.770	1,457,000	1,084,430	0.7443	0.412	0.412	0.424	0.412	0.435	2,578,924	0.4205	-3.95%
2009-06-08	0	0.760	0.760	0.780	0.760	0.790	1,105,000	856,500	0.7751	0.429	0.429	0.441	0.429	0.446	1,955,876	0.4379	-2.56%
2009-06-05	0	0.780	0.760	0.780	0.760	0.800	754,000	586,650	0.7781	0.441	0.429	0.441	0.429	0.452	1,334,598	0.4396	0.00%
2009-06-04	0	0.780	0.770	0.790	0.720	0.780	2,574,000	1,972,260	0.7662	0.441	0.435	0.446	0.407	0.441	4,556,041	0.4329	-1.27%
2009-06-03	0	0.790	0.780	0.790	0.770	0.800	1,399,000	1,104,470	0.7895	0.446	0.441	0.446	0.435	0.452	2,476,263	0.4460	0.00%
2009-06-02	0	0.790	0.770	0.790	0.770	0.800	3,964,000	3,126,150	0.7886	0.446	0.435	0.446	0.435	0.452	7,016,373	0.4456	-2.47%
2009-06-01	0	0.810	0.810	0.820	0.800	0.820	1,767,000	1,439,700	0.8148	0.458	0.458	0.463	0.452	0.463	3,127,632	0.4603	2.53%
2009-05-29	0	0.790	0.790	0.800	0.790	0.830	1,118,000	901,770	0.8066	0.446	0.446	0.452	0.446	0.469	1,978,886	0.4557	-2.47%
2009-05-27	0	0.810	0.810	0.820	0.810	0.830	2,779,000	2,273,940	0.8183	0.458	0.458	0.463	0.458	0.469	4,918,895	0.4623	0.00%
2009-05-26	0	0.810	0.810	0.820	0.790	0.820	1,567,000	1,265,840	0.8078	0.458	0.458	0.463	0.446	0.463	2,773,627	0.4564	-1.22%
2009-05-25	0	0.820	0.810	0.820	0.780	0.830	2,717,000	2,214,710	0.8151	0.463	0.458	0.463	0.441	0.469	4,809,154	0.4605	2.50%
2009-05-22	0	0.800	0.790	0.800	0.750	0.820	4,130,000	3,229,860	0.7820	0.452	0.446	0.452	0.424	0.463	7,310,197	0.4418	-2.44%
2009-05-21	0	0.820	0.810	0.830	0.810	0.850	3,246,000	2,688,930	0.8284	0.463	0.458	0.469	0.458	0.480	5,745,496	0.4680	-2.38%
2009-05-20	0	0.840	0.840	0.850	0.780	0.840	9,344,000	7,603,150	0.8137	0.475	0.475	0.480	0.441	0.475	16,539,100	0.4597	12.75%
2009-05-19	0	0.770	0.750	0.770	0.740	0.780	5,541,000	4,241,660	0.7655	0.421	0.410	0.421	0.404	0.426	10,136,818	0.4184	2.67%
2009-05-18	0	0.750	0.750	0.770	0.680	0.780	7,040,000	5,294,200	0.7520	0.410	0.410	0.421	0.372	0.426	12,879,119	0.4111	7.14%
2009-05-15	0	0.700	0.680	0.700	0.640	0.700	2,277,000	1,539,940	0.6763	0.383	0.372	0.383	0.350	0.383	4,165,590	0.3697	9.38%
2009-05-14	0	0.640	0.630	0.650	0.620	0.670	1,243,000	783,080	0.6300	0.350	0.344	0.355	0.339	0.366	2,273,969	0.3444	-3.03%
2009-05-13	0	0.660	0.650	0.660	0.620	0.680	927,000	620,820	0.6697	0.361	0.355	0.361	0.339	0.372	1,695,873	0.3661	4.76%
2009-05-12	0	0.630	0.620	0.630	0.620	0.650	1,517,000	955,140	0.6296	0.344	0.339	0.344	0.339	0.355	2,775,231	0.3442	-3.08%
2009-05-11	0	0.650	0.640	0.650	0.650	0.700	1,757,000	1,178,190	0.6706	0.355	0.350	0.355	0.355	0.383	3,214,292	0.3665	-4.41%
2009-05-08	0	0.680	0.680	0.690	0.660	0.690	1,520,000	1,034,330	0.6805	0.372	0.372	0.377	0.361	0.377	2,780,719	0.3720	-1.45%
2009-05-07	0	0.690	0.680	0.690	0.630	0.740	5,575,000	3,841,640	0.6891	0.377	0.372	0.377	0.344	0.404	10,199,018	0.3767	4.55%
2009-05-06	0	0.660	0.650	0.660	0.600	0.670	5,335,000	3,474,920	0.6513	0.361	0.355	0.361	0.328	0.366	9,759,957	0.3560	10.00%
2009-05-05	0	0.600	0.600	0.610	0.560	0.600	3,496,000	2,063,990	0.5904	0.328	0.328	0.333	0.306	0.328	6,395,653	0.3227	3.45%
2009-05-04	0	0.580	0.570	0.580	0.550	0.600	7,337,000	4,175,570	0.5691	0.317	0.312	0.317	0.301	0.328	13,422,457	0.3111	7.41%
2009-04-30	0	0.540	0.530	0.540	0.510	0.540	548,000	287,820	0.5252	0.295	0.290	0.295	0.279	0.295	1,002,522	0.2871	3.85%
2009-04-29	0	0.520	0.510	0.520	0.495	0.520	2,217,000	1,127,880	0.5087	0.284	0.279	0.284	0.271	0.284	4,055,825	0.2781	0.00%
2009-04-28	0	0.520	0.510	0.520	0.500	0.540	1,660,000	860,930	0.5186	0.284	0.279	0.284	0.273	0.295	3,036,838	0.2835	-1.89%
2009-04-27	0	0.530	0.530	0.540	0.520	0.570	2,202,000	1,189,680	0.5403	0.290	0.290	0.295	0.284	0.312	4,028,384	0.2953	-7.02%
2009-04-24	0	0.570	0.570	0.590	0.540	0.590	2,879,000	1,600,230	0.5558	0.312	0.312	0.323	0.295	0.323	5,266,901	0.3038	1.79%
2009-04-23	0	0.560	0.560	0.570	0.550	0.570	455,000	256,360	0.5634	0.306	0.306	0.312	0.301	0.312	832,386	0.3080	0.00%
2009-04-22	0	0.560	0.550	0.570	0.540	0.580	777,000	433,180	0.5575	0.306	0.301	0.312	0.295	0.317	1,421,460	0.3047	-1.75%
2009-04-21	0	0.570	0.560	0.590	0.550	0.580	4,874,000	2,776,740	0.5697	0.312	0.306	0.323	0.301	0.317	8,916,595	0.3114	-1.72%
2009-04-20	0	0.580	0.570	0.580	0.550	0.590	4,693,000	2,723,070	0.5802	0.317	0.312	0.317	0.301	0.323	8,585,470	0.3172	5.45%
2009-04-17	0	0.550	0.550	0.560	0.540	0.630	5,961,000	3,519,750	0.5905	0.301	0.301	0.306	0.295	0.344	10,905,175	0.3228	-11.29%
2009-04-16	0	0.620	0.610	0.620	0.530	0.640	12,918,000	7,860,070	0.6085	0.339	0.333	0.339	0.290	0.350	23,632,452	0.3326	6.90%
2009-04-15	0	0.580	0.560	0.570	0.420	0.610	14,761,000	7,732,150	0.5238	0.317	0.306	0.312	0.230	0.333	27,004,073	0.2863	31.82%
2009-04-14	0	0.440	0.440	0.445	0.420	0.445	2,610,000	1,137,560	0.4358	0.241	0.241	0.243	0.230	0.243	4,774,787	0.2382	4.76%
2009-04-09	0	0.420	0.415	0.420	0.415	0.420	563,000	235,775	0.4188	0.230	0.227	0.230	0.227	0.230	1,029,964	0.2289	1.20%
2009-04-08	0	0.415	0.410	0.415	0.400	0.415	3,144,000	1,298,945	0.4132	0.227	0.224	0.227	0.219	0.227	5,751,697	0.2258	-1.19%
2009-04-07	0	0.420	0.415	0.420	0.410	0.420	3,276,000	1,361,730	0.4157	0.230	0.227	0.230	0.224	0.230	5,993,181	0.2272	0.00%
2009-04-06	0	0.420	0.415	0.420	0.400	0.450	2,519,000	1,026,515	0.4075	0.230	0.227	0.230	0.219	0.246	4,608,310	0.2228	3.70%
2009-04-03	0	0.405	0.405	0.410	0.390	0.410	1,523,000	607,315	0.3988	0.221	0.221	0.224	0.213	0.224	2,786,207	0.2180	0.00%
2009-04-02	0	0.405	0.405	0.410	0.400	0.415	2,008,000	820,725	0.4087	0.221	0.221	0.224	0.219	0.227	3,673,476	0.2234	-1.22%
2009-04-01	0	0.410	0.405	0.410	0.395	0.415	3,419,000	1,387,770	0.4059	0.224	0.221	0.224	0.216	0.227	6,254,788	0.2219	1.23%
2009-03-31	0	0.405	0.405	0.410	0.395	0.410	1,790,000	728,395	0.4069	0.221	0.221	0.224	0.216	0.224	3,274,662	0.2224	1.25%
2009-03-30	0	0.400	0.395	0.400	0.390	0.405	2,762,000	1,099,605	0.3981	0.219	0.216	0.219	0.213	0.221	5,052,859	0.2176	1.27%
2009-03-27	0	0.395	0.390	0.395	0.380	0.395	2,514,000	980,480	0.3900	0.216	0.213	0.216	0.208	0.216	4,599,163	0.2132	3.95%
2009-03-26	0	0.380	0.375	0.380	0.370	0.380	1,570,000	593,980	0.3783	0.208	0.205	0.208	0.202	0.208	2,872,190	0.2068	1.33%
2009-03-25	0	0.375	0.370	0.375	0.360	0.375	1,746,000	647,660	0.3709	0.205	0.202	0.205	0.197	0.205	3,194,168	0.2028	1.35%
2009-03-24	0	0.370	0.370	0.375	0.365	0.375	803,000	295,895	0.3685	0.202	0.202	0.205	0.200	0.205	1,469,025	0.2014	-1.33%
2009-03-23	0	0.375	0.365	0.375	0.360	0.375	1,063,000	388,845	0.3658	0.205	0.200	0.205	0.197	0.205	1,944,674	0.2000	0.00%
2009-03-20	0	0.375	0.365	0.375	0.360	0.375	957,000	349,465	0.3652	0.205	0.200	0.205	0.197	0.205	1,750,755	0.1996	0.00%
2009-03-19	0	0.375	0.365	0.375	0.360	0.385	3,004,000	1,110,705	0.3697	0.205	0.200	0.205	0.197	0.210	5,495,579	0.2021	-1.32%
2009-03-18	0	0.380	0.370	0.380	0.365	0.380	1,300,000	476,025	0.3662	0.208	0.202	0.208	0.200	0.208	2,378,246	0.2002	-1.30%
2009-03-17	0	0.385	0.370	0.390	0.360	0.385	2,188,000	807,985	0.3693	0.210	0.202	0.213	0.197	0.210	4,002,772	0.2019	1.32%
2009-03-16	0	0.380	0.370	0.380	0.360	0.380	992,000	368,620	0.3716	0.208	0.202	0.208	0.197	0.208	1,814,785	0.2031	1.33%
2009-03-13	0	0.375	0.365	0.375	0.365	0.375	1,670,000	618,835	0.3706	0.205	0.200	0.205	0.200	0.205	3,055,132	0.2026	2.74%
2009-03-12	0	0.365	0.360	0.365	0.355	0.365	428,000	152,970	0.3574	0.200	0.197	0.200	0.194	0.200	782,992	0.1954	1.39%
2009-03-11	0	0.360	0.360	0.370	0.355	0.370	923,000	335,780	0.3638	0.197	0.197	0.202	0.194	0.202	1,688,555	0.1989	0.00%
2009-03-10	0	0.360	0.360	0.370	0.350	0.355	416,000	145,605	0.3500	0.197	0.197	0.202	0.191	0.194	761,039	0.1913	1.41%
2009-03-09	0	0.355	0.350	0.360	0.355	0.360	183,000	65,580	0.3584	0.194	0.191	0.197	0.194	0.197	334,784	0.1959	-4.05%
2009-03-06	0	0.370	0.360	0.370	0.370	0.370	111,000	41,060	0.3699	0.202	0.197	0.202	0.202	0.202	203,066	0.2022	0.00%
2009-03-05	0	0.370	0.365	0.370	0.355	0.375	829,000	304,955	0.3679	0.202	0.200	0.202	0.194	0.205	1,516,589	0.2011	0.00%
2009-03-04	0	0.370	0.350	0.370	0.345	0.370	385,000	141,290	0.3670	0.202	0.191	0.202	0.189	0.202	704,327	0.2006	2.78%
2009-03-03	0	0.360	0.340	0.360	0.340	0.360	983,000	343,310	0.3492	0.197	0.186	0.197	0.186	0.197	1,798,320	0.1909	-1.37%
2009-03-02	0	0.365	0.345	0.365	0.350	0.365	1,216,000	426,675	0.3509	0.200	0.189	0.200	0.191	0.200	2,224,575	0.1918	0.00%
2009-02-27	0	0.365	0.355	0.365	0.355	0.370	1,203,000	432,290	0.3593	0.200	0.194	0.200	0.194	0.202	2,200,793	0.1964	0.00%
2009-02-26	0	0.365	0.360	0.365	0.365	0.380	597,000	220,570	0.3695	0.200	0.197	0.200	0.200	0.208	1,092,164	0.2020	-3.95%
2009-02-25	0	0.380	0.370	0.380	0.365	0.380	313,000	117,185	0.3744	0.208	0.202	0.208	0.200	0.208	572,609	0.2047	1.33%
2009-02-24	0	0.375	0.370	0.380	0.370	0.380	5,785,000	2,172,055	0.3755	0.205	0.202	0.208	0.202	0.208	10,583,197	0.2052	-5.06%
2009-02-23	0	0.395	0.390	0.395	0.380	0.395	1,101,000	429,540	0.3901	0.216	0.213	0.216	0.208	0.216	2,014,192	0.2133	3.95%
2009-02-20	0	0.380	0.380	0.390	0.380	0.390	1,180,000	454,445	0.3851	0.208	0.208	0.213	0.208	0.213	2,158,716	0.2105	0.00%
2009-02-19	0	0.380	0.380	0.390	0.380	0.390	913,000	347,915	0.3811	0.208	0.208	0.213	0.208	0.213	1,670,261	0.2083	-3.80%
2009-02-18	0	0.395	0.390	0.395	0.370	0.395	2,034,000	765,990	0.3766	0.216	0.213	0.216	0.202	0.216	3,721,041	0.2059	0.00%
2009-02-17	0	0.395	0.390	0.395	0.390	0.410	1,035,000	411,015	0.3971	0.216	0.213	0.216	0.213	0.224	1,893,450	0.2171	-1.25%
2009-02-16	0	0.400	0.400	0.405	0.400	0.405	1,222,000	491,180	0.4019	0.219	0.219	0.221	0.219	0.221	2,235,552	0.2197	-1.23%
2009-02-13	0	0.405	0.400	0.410	0.400	0.410	608,000	245,675	0.4041	0.221	0.219	0.224	0.219	0.224	1,112,288	0.2209	1.25%
2009-02-12	0	0.400	0.400	0.410	0.395	0.410	646,000	259,965	0.4024	0.219	0.219	0.224	0.216	0.224	1,181,806	0.2200	-3.61%
2009-02-11	0	0.415	0.400	0.415	0.395	0.415	1,229,000	490,710	0.3993	0.227	0.219	0.227	0.216	0.227	2,248,358	0.2183	1.22%
2009-02-10	0	0.410	0.405	0.410	0.400	0.425	1,385,000	569,230	0.4110	0.224	0.221	0.224	0.219	0.232	2,533,747	0.2247	-3.53%
2009-02-09	0	0.425	0.415	0.425	0.405	0.430	778,000	329,015	0.4229	0.232	0.227	0.232	0.221	0.235	1,423,289	0.2312	1.19%
2009-02-06	0	0.420	0.415	0.420	0.400	0.430	3,034,000	1,282,865	0.4228	0.230	0.227	0.230	0.219	0.235	5,550,461	0.2311	2.44%
2009-02-05	0	0.410	0.410	0.415	0.395	0.415	4,086,000	1,657,130	0.4056	0.224	0.224	0.227	0.216	0.227	7,475,011	0.2217	3.80%
2009-02-04	0	0.395	0.390	0.395	0.380	0.395	1,310,000	510,690	0.3898	0.216	0.213	0.216	0.208	0.216	2,396,541	0.2131	2.60%
2009-02-03	0	0.385	0.375	0.385	0.375	0.390	2,667,000	1,016,395	0.3811	0.210	0.205	0.210	0.205	0.213	4,879,064	0.2083	2.67%
2009-02-02	0	0.375	0.375	0.380	0.370	0.375	776,000	290,475	0.3743	0.205	0.205	0.208	0.202	0.205	1,419,630	0.2046	1.35%
2009-01-30	0	0.370	0.370	0.375	0.370	0.380	407,000	151,630	0.3726	0.202	0.202	0.205	0.202	0.208	744,574	0.2036	0.00%
2009-01-29	0	0.370	0.370	0.375	0.360	0.375	678,000	246,475	0.3635	0.202	0.202	0.205	0.197	0.205	1,240,347	0.1987	2.78%
2009-01-23	0	0.360	0.355	0.360	0.355	0.375	2,602,000	945,125	0.3632	0.197	0.194	0.197	0.194	0.205	4,760,152	0.1985	-4.00%
2009-01-22	0	0.375	0.370	0.375	0.375	0.385	655,000	246,600	0.3765	0.205	0.202	0.205	0.205	0.210	1,198,270	0.2058	-1.32%
2009-01-21	0	0.380	0.380	0.385	0.370	0.385	958,000	361,035	0.3769	0.208	0.208	0.210	0.202	0.210	1,752,585	0.2060	-1.30%
2009-01-20	0	0.385	0.375	0.385	0.370	0.385	1,637,000	615,505	0.3760	0.210	0.205	0.210	0.202	0.210	2,994,761	0.2055	1.32%
2009-01-19	0	0.380	0.380	0.395	0.380	0.400	2,291,000	889,915	0.3884	0.208	0.208	0.216	0.208	0.219	4,191,202	0.2123	0.00%
2009-01-16	0	0.380	0.375	0.380	0.370	0.390	3,388,000	1,280,905	0.3781	0.208	0.205	0.208	0.202	0.213	6,198,076	0.2067	1.33%
2009-01-15	0	0.375	0.365	0.375	0.355	0.385	4,262,000	1,579,115	0.3705	0.205	0.200	0.205	0.194	0.210	7,796,989	0.2025	-5.06%
2009-01-14	0	0.395	0.395	0.400	0.390	0.410	4,761,000	1,900,695	0.3992	0.216	0.216	0.219	0.213	0.224	8,709,870	0.2182	0.00%
2009-01-13	0	0.395	0.390	0.395	0.385	0.425	9,109,000	3,691,940	0.4053	0.216	0.213	0.216	0.210	0.232	16,664,190	0.2215	-1.25%
2009-01-12	0	0.400	0.395	0.400	0.390	0.430	8,857,000	3,590,290	0.4054	0.219	0.216	0.219	0.213	0.235	16,203,176	0.2216	-5.88%
2009-01-09	0	0.425	0.425	0.430	0.415	0.480	29,036,000	12,887,990	0.4439	0.232	0.232	0.235	0.227	0.262	53,119,048	0.2426	-6.59%
2009-01-08	0	0.455	0.450	0.455	0.370	0.455	44,830,000	19,300,625	0.4305	0.249	0.246	0.249	0.202	0.249	82,012,913	0.2353	18.18%
2009-01-07	0	0.385	0.380	0.385	0.385	0.425	28,926,000	11,836,550	0.4092	0.210	0.208	0.210	0.210	0.232	52,917,812	0.2237	-3.75%
2009-01-06	0	0.400	0.400	0.405	0.345	0.435	74,505,000	30,041,330	0.4032	0.219	0.219	0.221	0.189	0.238	136,300,961	0.2204	14.29%
2009-01-05	0	0.350	0.345	0.350	0.330	0.360	26,179,000	8,973,050	0.3428	0.191	0.189	0.191	0.180	0.197	47,892,395	0.1874	7.69%
2009-01-02	0	0.325	0.325	0.330	0.320	0.335	4,761,000	1,546,825	0.3249	0.178	0.178	0.180	0.175	0.183	8,709,870	0.1776	0.00%
2008-12-31	0	0.325	0.320	0.325	0.320	0.335	7,088,000	2,300,210	0.3245	0.178	0.175	0.178	0.175	0.183	12,966,931	0.1774	1.56%
2008-12-30	0	0.320	0.315	0.320	0.300	0.365	13,865,000	4,524,980	0.3264	0.175	0.172	0.175	0.164	0.200	25,364,913	0.1784	-12.33%
2008-12-29	0	0.365	0.360	0.365	0.355	0.385	3,196,000	1,154,275	0.3612	0.200	0.197	0.200	0.194	0.210	5,846,827	0.1974	-1.35%
2008-12-24	0	0.370	0.365	0.370	0.355	0.370	429,000	155,765	0.3631	0.202	0.200	0.202	0.194	0.202	784,821	0.1985	2.78%
2008-12-23	0	0.360	0.355	0.360	0.360	0.375	2,947,000	1,076,195	0.3652	0.197	0.194	0.197	0.197	0.205	5,391,302	0.1996	-5.26%
2008-12-22	0	0.380	0.370	0.380	0.365	0.415	7,391,000	2,800,720	0.3789	0.208	0.202	0.208	0.200	0.227	13,521,246	0.2071	0.00%
2008-12-19	0	0.380	0.375	0.380	0.380	0.400	3,116,000	1,193,840	0.3831	0.208	0.205	0.208	0.208	0.219	5,700,474	0.2094	0.00%
2008-12-18	0	0.380	0.380	0.385	0.370	0.390	1,582,000	604,285	0.3820	0.208	0.208	0.210	0.202	0.213	2,894,143	0.2088	1.33%
2008-12-17	0	0.375	0.375	0.380	0.370	0.385	1,838,000	692,255	0.3766	0.205	0.205	0.208	0.202	0.210	3,362,475	0.2059	0.00%
2008-12-16	0	0.375	0.370	0.375	0.370	0.380	1,227,000	460,255	0.3751	0.205	0.202	0.205	0.202	0.208	2,244,699	0.2050	-1.32%
2008-12-15	0	0.380	0.375	0.380	0.375	0.385	2,096,000	795,660	0.3796	0.208	0.205	0.208	0.205	0.210	3,834,465	0.2075	-1.30%
2008-12-12	0	0.385	0.380	0.385	0.365	0.385	2,428,000	917,350	0.3778	0.210	0.208	0.210	0.200	0.210	4,441,833	0.2065	-1.28%
2008-12-11	0	0.390	0.385	0.390	0.385	0.430	6,712,000	2,668,765	0.3976	0.213	0.210	0.213	0.210	0.235	12,279,069	0.2173	2.63%
2008-12-10	0	0.380	0.375	0.380	0.375	0.400	773,000	296,650	0.3838	0.208	0.205	0.208	0.205	0.219	1,414,142	0.2098	-1.30%
2008-12-09	0	0.385	0.380	0.385	0.380	0.410	2,026,000	778,875	0.3844	0.210	0.208	0.210	0.208	0.224	3,706,406	0.2101	0.00%
2008-12-08	0	0.385	0.385	0.400	0.380	0.400	767,000	299,090	0.3899	0.210	0.210	0.219	0.208	0.219	1,403,165	0.2132	0.00%
2008-12-05	0	0.385	0.380	0.385	0.385	0.440	520,000	202,790	0.3900	0.210	0.208	0.210	0.210	0.241	951,299	0.2132	2.67%
2008-12-04	0	0.375	0.375	0.380	0.365	0.395	1,285,000	489,625	0.3810	0.205	0.205	0.208	0.200	0.216	2,350,805	0.2083	4.17%
2008-12-03	0	0.360	0.350	0.360	0.360	0.390	987,000	366,515	0.3713	0.197	0.191	0.197	0.197	0.213	1,805,638	0.2030	-1.37%
2008-12-02	0	0.365	0.350	0.365	0.350	0.380	437,000	158,295	0.3622	0.200	0.191	0.200	0.191	0.208	799,457	0.1980	1.39%
2008-12-01	0	0.360	0.350	0.370	0.350	0.380	610,000	217,265	0.3562	0.197	0.191	0.202	0.191	0.208	1,115,946	0.1947	-5.26%
2008-11-28	0	0.380	0.370	0.395	0.380	0.400	171,000	65,950	0.3857	0.208	0.202	0.216	0.208	0.219	312,831	0.2108	-5.00%
2008-11-27	0	0.400	0.390	0.420	0.400	0.420	706,000	287,610	0.4074	0.219	0.213	0.230	0.219	0.230	1,291,571	0.2227	-2.44%
2008-11-26	0	0.410	0.405	0.410	0.400	0.410	70,000	28,440	0.4063	0.224	0.221	0.224	0.219	0.224	128,059	0.2221	-2.38%
2008-11-25	0	0.420	0.410	0.420	0.420	0.445	180,000	75,805	0.4211	0.230	0.224	0.230	0.230	0.243	329,296	0.2302	0.00%
2008-11-24	0	0.420	0.415	0.430	0.400	0.470	178,000	76,160	0.4279	0.230	0.227	0.235	0.219	0.257	325,637	0.2339	-6.67%
2008-11-21	0	0.450	0.420	0.450	0.430	0.465	110,000	49,250	0.4477	0.246	0.230	0.246	0.235	0.254	201,236	0.2447	-4.26%
2008-11-20	0	0.470	0.460	0.470	0.480	0.480	36,000	17,280	0.4800	0.257	0.251	0.257	0.262	0.262	65,859	0.2624	-5.05%
2008-11-19	0	0.495	0.480	0.495	-	-	0	0	-	0.271	0.262	0.271	-	-	0	-	0.00%
2008-11-18	0	0.495	0.470	0.495	0.470	0.500	100,000	48,980	0.4898	0.271	0.257	0.271	0.257	0.273	182,942	0.2677	1.02%
2008-11-17	0	0.490	0.485	0.490	0.490	0.500	186,000	92,025	0.4948	0.268	0.265	0.268	0.268	0.273	340,272	0.2704	-1.01%
2008-11-14	0	0.495	0.490	0.495	0.490	0.530	992,000	495,620	0.4996	0.271	0.268	0.271	0.268	0.290	1,814,785	0.2731	1.02%
2008-11-13	0	0.490	0.490	0.510	0.480	0.530	772,000	389,520	0.5046	0.268	0.268	0.279	0.262	0.290	1,412,312	0.2758	-2.00%
2008-11-12	0	0.500	0.485	0.500	0.490	0.540	333,000	171,170	0.5140	0.273	0.265	0.273	0.268	0.295	609,197	0.2810	-1.96%
2008-11-11	0	0.510	0.480	0.510	0.470	0.520	855,000	424,620	0.4966	0.279	0.262	0.279	0.257	0.284	1,564,154	0.2715	0.00%
2008-11-10	0	0.510	0.490	0.500	0.500	0.530	378,000	193,520	0.5120	0.279	0.268	0.273	0.273	0.290	691,521	0.2798	2.00%
2008-11-07	0	0.500	0.510	0.520	0.500	0.530	25,000	12,560	0.5024	0.273	0.279	0.284	0.273	0.290	45,736	0.2746	-5.66%
2008-11-06	0	0.530	0.500	0.530	0.550	0.550	10,000	5,500	0.5500	0.290	0.273	0.290	0.301	0.301	18,294	0.3006	0.00%
2008-11-05	0	0.530	0.510	0.520	0.510	0.530	558,000	290,470	0.5206	0.290	0.279	0.284	0.279	0.290	1,020,817	0.2845	0.00%
2008-11-04	0	0.530	0.510	0.530	0.530	0.620	721,000	414,580	0.5750	0.290	0.279	0.290	0.290	0.339	1,319,012	0.3143	-15.87%
2008-11-03	0	0.630	0.590	0.630	0.590	0.680	583,000	354,250	0.6076	0.344	0.323	0.344	0.323	0.372	1,066,552	0.3321	-7.35%
2008-10-31	0	0.680	0.600	0.680	0.590	0.750	858,000	538,790	0.6280	0.372	0.328	0.372	0.323	0.410	1,569,643	0.3433	3.03%
2008-10-30	0	0.660	0.600	0.660	0.590	0.700	188,000	116,560	0.6200	0.361	0.328	0.361	0.323	0.383	343,931	0.3389	4.76%
2008-10-29	0	0.630	0.620	0.630	0.540	0.640	1,260,000	794,020	0.6302	0.344	0.339	0.344	0.295	0.350	2,305,070	0.3445	-7.35%
2008-10-28	0	0.680	0.680	0.700	0.610	0.810	560,000	375,720	0.6709	0.372	0.372	0.383	0.333	0.443	1,024,475	0.3667	-12.82%
2008-10-27	0	0.780	0.780	0.800	0.700	0.920	265,000	200,640	0.7571	0.426	0.426	0.437	0.383	0.503	484,796	0.4139	-7.14%
2008-10-24	0	0.840	0.820	0.840	0.830	0.930	536,000	468,570	0.8742	0.459	0.448	0.459	0.454	0.508	980,569	0.4779	-8.70%
2008-10-23	0	0.920	0.890	0.920	0.890	0.980	256,000	233,660	0.9127	0.503	0.486	0.503	0.486	0.536	468,332	0.4989	-8.00%
2008-10-22	0	1.000	0.930	1.000	0.930	1.000	285,000	276,180	0.9691	0.547	0.508	0.547	0.508	0.547	521,385	0.5297	0.00%
2008-10-21	0	1.000	0.990	1.000	0.990	1.020	52,000	51,920	0.9985	0.547	0.541	0.547	0.541	0.558	95,130	0.5458	0.00%
2008-10-20	0	1.000	0.990	1.000	0.950	1.030	280,000	276,160	0.9863	0.547	0.541	0.547	0.519	0.563	512,238	0.5391	-2.91%
2008-10-17	0	1.030	0.970	1.030	0.980	1.040	286,000	290,280	1.0150	0.563	0.530	0.563	0.536	0.568	523,214	0.5548	1.98%
2008-10-16	0	1.010	0.990	1.010	0.990	1.050	122,000	122,220	1.0018	0.552	0.541	0.552	0.541	0.574	223,189	0.5476	-3.81%
2008-10-15	0	1.050	1.040	1.050	1.010	1.070	75,000	77,570	1.0343	0.574	0.568	0.574	0.552	0.585	137,207	0.5654	-3.67%
2008-10-14	0	1.090	1.020	1.090	1.030	1.150	258,000	278,960	1.0812	0.596	0.558	0.596	0.563	0.629	471,990	0.5910	0.00%
2008-10-13	0	1.090	1.050	1.090	1.020	1.090	168,000	179,840	1.0705	0.596	0.574	0.596	0.558	0.596	307,343	0.5851	3.81%
2008-10-10	0	1.050	1.050	1.060	0.930	1.100	730,000	728,760	0.9983	0.574	0.574	0.579	0.508	0.601	1,335,477	0.5457	-2.78%
2008-10-09	0	1.080	1.040	1.080	1.010	1.190	93,000	97,210	1.0453	0.590	0.568	0.590	0.552	0.650	170,136	0.5714	-1.82%
2008-10-08	0	1.100	1.000	1.100	0.960	1.100	319,000	322,440	1.0108	0.601	0.547	0.601	0.525	0.601	583,585	0.5525	7.84%
2008-10-06	0	1.020	1.020	1.040	1.010	1.140	467,000	477,760	1.0230	0.558	0.558	0.568	0.552	0.623	854,339	0.5592	-7.27%
2008-10-03	0	1.100	1.090	1.100	1.140	1.140	32,000	35,880	1.1213	0.601	0.596	0.601	0.623	0.623	58,541	0.6129	4.76%
2008-10-02	0	1.050	1.050	1.060	1.000	1.140	392,000	402,790	1.0275	0.574	0.574	0.579	0.547	0.623	717,133	0.5617	-2.78%
2008-09-30	0	1.080	0.990	1.080	1.000	1.090	1,504,000	1,532,570	1.0190	0.590	0.541	0.590	0.547	0.596	2,751,448	0.5570	0.00%
2008-09-29	0	1.080	1.020	1.080	1.000	1.200	117,000	126,120	1.0779	0.590	0.558	0.590	0.547	0.656	214,042	0.5892	0.00%
2008-09-26	0	1.080	1.020	1.080	1.010	1.100	156,000	160,740	1.0304	0.590	0.558	0.590	0.552	0.601	285,390	0.5632	3.85%
2008-09-25	0	1.040	1.000	1.040	1.010	1.080	564,000	578,390	1.0255	0.568	0.547	0.568	0.552	0.590	1,031,793	0.5606	2.97%
2008-09-24	0	1.010	0.990	1.010	0.960	1.140	216,000	215,610	0.9982	0.552	0.541	0.552	0.525	0.623	395,155	0.5456	0.00%
2008-09-23	0	1.010	0.950	1.010	1.000	1.060	342,000	346,250	1.0124	0.552	0.519	0.552	0.547	0.579	625,662	0.5534	-6.48%
2008-09-22	0	1.080	1.050	1.080	1.050	1.130	459,000	493,060	1.0742	0.590	0.574	0.590	0.574	0.618	839,704	0.5872	-10.00%
2008-09-19	0	1.200	1.160	1.200	1.110	1.270	336,000	404,950	1.2052	0.656	0.634	0.656	0.607	0.694	614,685	0.6588	0.00%
2008-09-18	0	1.200	1.120	1.200	1.060	1.200	361,000	398,360	1.1035	0.656	0.612	0.656	0.579	0.656	660,421	0.6032	-4.00%
2008-09-17	0	1.250	1.130	1.250	1.140	1.280	105,000	130,170	1.2397	0.683	0.618	0.683	0.623	0.700	192,089	0.6777	0.00%
2008-09-16	0	1.250	1.240	1.250	1.100	1.280	243,000	283,160	1.1653	0.683	0.678	0.683	0.601	0.700	444,549	0.6370	-3.85%
2008-09-12	0	1.300	1.300	1.330	1.070	1.300	538,000	645,900	1.2006	0.711	0.711	0.727	0.585	0.711	984,228	0.6563	11.11%
2008-09-11	0	1.170	1.100	1.170	1.110	1.250	234,000	266,080	1.1371	0.640	0.601	0.640	0.607	0.683	428,084	0.6216	-2.50%
2008-09-10	0	1.200	1.170	1.240	1.170	1.240	15,000	18,030	1.2020	0.656	0.640	0.678	0.640	0.678	27,441	0.6570	-4.00%
2008-09-09	0	1.250	1.170	1.240	-	-	1,000	1,250	1.2500	0.683	0.640	0.678	-	-	1,829	0.6833	0.00%
2008-09-08	0	1.250	1.160	1.250	1.160	1.290	171,000	211,760	1.2384	0.683	0.634	0.683	0.634	0.705	312,831	0.6769	0.00%
2008-09-05	0	1.250	1.160	1.250	1.160	1.250	64,000	76,440	1.1944	0.683	0.634	0.683	0.634	0.683	117,083	0.6529	0.81%
2008-09-04	0	1.240	1.200	1.240	1.250	1.280	2,000	2,530	1.2650	0.678	0.656	0.678	0.683	0.700	3,659	0.6915	-3.12%
2008-09-03	0	1.280	1.220	1.280	1.200	1.300	40,000	49,160	1.2290	0.700	0.667	0.700	0.656	0.711	73,177	0.6718	0.00%
2008-09-02	0	1.280	1.280	1.300	1.200	1.280	24,000	30,620	1.2758	0.700	0.700	0.711	0.656	0.700	43,906	0.6974	-0.78%
2008-09-01	0	1.290	1.200	1.290	1.240	1.290	89,000	110,730	1.2442	0.705	0.656	0.705	0.678	0.705	162,818	0.6801	0.00%
2008-08-29	0	1.290	1.280	1.290	1.280	1.300	7,000	9,060	1.2943	0.705	0.700	0.705	0.700	0.711	12,806	0.7075	-0.77%
2008-08-28	0	1.300	1.290	1.300	-	-	1,000	1,300	1.3000	0.711	0.705	0.711	-	-	1,829	0.7106	0.00%
2008-08-27	0	1.300	1.290	1.300	1.300	1.300	2,000	2,600	1.3000	0.711	0.705	0.711	0.711	0.711	3,659	0.7106	0.00%
2008-08-26	0	1.300	1.200	1.300	1.200	1.300	106,000	130,910	1.2350	0.711	0.656	0.711	0.656	0.711	193,919	0.6751	0.00%
2008-08-25	0	1.300	1.290	1.300	1.320	1.320	2,000	2,640	1.3200	0.711	0.705	0.711	0.722	0.722	3,659	0.7215	0.78%
2008-08-21	0	1.290	1.180	1.290	1.180	1.290	30,000	37,270	1.2423	0.705	0.645	0.705	0.645	0.705	54,883	0.6791	-0.77%
2008-08-20	0	1.300	1.190	1.300	1.190	1.300	212,000	254,740	1.2016	0.711	0.650	0.711	0.650	0.711	387,837	0.6568	0.78%
2008-08-19	0	1.290	1.200	1.290	1.200	1.300	33,000	41,210	1.2488	0.705	0.656	0.705	0.656	0.711	60,371	0.6826	0.00%
2008-08-18	0	1.290	1.180	1.290	1.170	1.300	132,500	158,150	1.1936	0.705	0.645	0.705	0.640	0.711	242,398	0.6524	-0.77%
2008-08-15	0	1.300	1.300	1.370	1.190	1.300	168,000	203,690	1.2124	0.711	0.711	0.749	0.650	0.711	307,343	0.6627	4.00%
2008-08-14	0	1.250	1.230	1.250	1.230	1.280	41,000	51,050	1.2451	0.683	0.672	0.683	0.672	0.700	75,006	0.6806	-2.34%
2008-08-13	0	1.280	1.250	1.280	1.250	1.310	72,000	91,470	1.2704	0.700	0.683	0.700	0.683	0.716	131,718	0.6944	0.00%
2008-08-12	0	1.280	1.250	1.280	1.250	1.320	147,000	186,830	1.2710	0.700	0.683	0.700	0.683	0.722	268,925	0.6947	0.00%
2008-08-11	0	1.280	1.260	1.280	1.260	1.350	169,000	217,020	1.2841	0.700	0.689	0.700	0.689	0.738	309,172	0.7019	-1.54%
2008-08-08	0	1.300	1.270	1.300	1.290	1.340	220,000	287,930	1.3088	0.711	0.694	0.711	0.705	0.732	402,472	0.7154	-0.76%
2008-08-07	0	1.310	1.310	1.340	1.290	1.330	110,000	142,570	1.2961	0.716	0.716	0.732	0.705	0.727	201,236	0.7085	0.00%
2008-08-05	0	1.310	1.280	1.310	1.290	1.340	144,000	187,220	1.3001	0.716	0.700	0.716	0.705	0.732	263,437	0.7107	-2.96%
2008-08-04	0	1.350	1.290	1.350	1.290	1.350	88,000	114,480	1.3009	0.738	0.705	0.738	0.705	0.738	160,989	0.7111	2.27%
2008-08-01	0	1.320	1.290	1.320	1.280	1.370	392,000	513,080	1.3089	0.722	0.705	0.722	0.700	0.749	717,133	0.7155	-3.65%
2008-07-31	0	1.370	1.320	1.370	1.320	1.370	76,000	100,420	1.3213	0.749	0.722	0.749	0.722	0.749	139,036	0.7223	0.00%
2008-07-30	0	1.370	1.350	1.370	1.310	1.390	134,000	176,930	1.3204	0.749	0.738	0.749	0.716	0.760	245,142	0.7217	-0.72%
2008-07-29	0	1.380	1.360	1.380	1.320	1.390	28,000	37,570	1.3418	0.754	0.743	0.754	0.722	0.760	51,224	0.7334	0.00%
2008-07-28	0	1.380	1.320	1.380	1.300	1.420	227,000	304,970	1.3435	0.754	0.722	0.754	0.711	0.776	415,278	0.7344	-0.72%
2008-07-25	0	1.390	1.350	1.390	1.350	1.410	132,000	179,220	1.3577	0.760	0.738	0.760	0.738	0.771	241,483	0.7422	-0.71%
2008-07-24	0	1.400	1.380	1.400	1.360	1.440	299,000	414,830	1.3874	0.765	0.754	0.765	0.743	0.787	546,997	0.7584	1.45%
2008-07-23	0	1.380	1.350	1.380	1.350	1.450	182,000	250,720	1.3776	0.754	0.738	0.754	0.738	0.793	332,954	0.7530	-2.82%
2008-07-22	0	1.420	1.360	1.420	1.360	1.420	36,264,000	42,125,140	1.1616	0.776	0.743	0.776	0.743	0.776	66,342,098	0.6350	0.71%
2008-07-21	0	1.410	1.360	1.410	1.380	1.500	570,000	796,060	1.3966	0.771	0.743	0.771	0.754	0.820	1,042,770	0.7634	-2.76%
2008-07-18	0	1.450	1.420	1.480	1.450	1.500	3,000	4,430	1.4767	0.793	0.776	0.809	0.793	0.820	5,488	0.8072	-2.68%
2008-07-17	0	1.490	1.430	1.490	1.430	1.490	37,000	53,760	1.4530	0.814	0.782	0.814	0.782	0.814	67,689	0.7942	0.68%
2008-07-16	0	1.480	1.450	1.480	1.420	1.480	71,000	102,860	1.4487	0.809	0.793	0.809	0.776	0.809	129,889	0.7919	0.00%
2008-07-15	0	1.480	1.420	1.480	1.450	1.480	57,000	83,820	1.4705	0.809	0.776	0.809	0.793	0.809	104,277	0.8038	-1.33%
2008-07-14	0	1.500	1.490	1.500	1.450	1.500	54,000	79,940	1.4804	0.820	0.814	0.820	0.793	0.820	98,789	0.8092	0.00%
2008-07-11	0	1.500	1.490	1.500	1.470	1.500	30,000	44,230	1.4743	0.820	0.814	0.820	0.804	0.820	54,883	0.8059	-0.66%
2008-07-10	0	1.510	1.470	1.510	1.450	1.510	25,000	36,600	1.4640	0.825	0.804	0.825	0.793	0.825	45,736	0.8003	0.00%
2008-07-09	0	1.510	1.510	1.540	1.490	1.560	112,000	173,330	1.5476	0.825	0.825	0.842	0.814	0.853	204,895	0.8459	3.42%
2008-07-08	0	1.460	1.450	1.470	1.400	1.520	19,000	28,250	1.4868	0.798	0.793	0.804	0.765	0.831	34,759	0.8127	-3.95%
2008-07-07	0	1.520	1.460	1.520	1.450	1.520	31,000	46,730	1.5074	0.831	0.798	0.831	0.793	0.831	56,712	0.8240	0.66%
2008-07-04	0	1.510	1.470	1.510	1.410	1.540	91,000	138,520	1.5222	0.825	0.804	0.825	0.771	0.842	166,477	0.8321	0.67%
2008-07-03	0	1.500	1.400	1.500	1.400	1.500	36,000	51,980	1.4439	0.820	0.765	0.820	0.765	0.820	65,859	0.7893	3.45%
2008-07-02	0	1.450	1.450	1.470	1.450	1.500	316,000	461,170	1.4594	0.793	0.793	0.804	0.793	0.820	578,097	0.7977	-2.68%
2008-06-30	0	1.490	1.480	1.490	1.410	1.490	23,000	33,770	1.4683	0.814	0.809	0.814	0.771	0.814	42,077	0.8026	-0.67%
2008-06-27	0	1.500	1.430	1.500	1.390	1.500	142,000	204,330	1.4389	0.820	0.782	0.820	0.760	0.820	259,778	0.7866	0.00%
2008-06-26	0	1.500	1.480	1.500	1.500	1.590	37,000	55,570	1.5019	0.820	0.809	0.820	0.820	0.869	67,689	0.8210	0.00%
2008-06-25	0	1.500	1.420	1.500	1.450	1.510	113,000	167,550	1.4827	0.820	0.776	0.820	0.793	0.825	206,724	0.8105	3.45%
2008-06-24	0	1.450	1.410	1.450	1.410	1.500	38,000	55,510	1.4608	0.793	0.771	0.793	0.771	0.820	69,518	0.7985	-3.33%
2008-06-23	0	1.500	1.490	1.500	1.490	1.580	67,000	100,840	1.5051	0.820	0.814	0.820	0.814	0.864	122,571	0.8227	-2.60%
2008-06-20	0	1.540	1.510	1.540	1.500	1.550	37,000	56,250	1.5203	0.842	0.825	0.842	0.820	0.847	67,689	0.8310	-2.53%
2008-06-19	0	1.580	1.520	1.580	1.520	1.600	20,000	31,240	1.5620	0.864	0.831	0.864	0.831	0.875	36,588	0.8538	-1.25%
2008-06-18	0	1.600	1.530	1.600	1.460	1.600	12,000	19,060	1.5883	0.875	0.836	0.875	0.798	0.875	21,953	0.8682	0.00%
2008-06-17	0	1.600	1.510	1.600	1.510	1.600	219,000	331,220	1.5124	0.875	0.825	0.875	0.825	0.875	400,643	0.8267	0.00%
2008-06-16	0	1.600	1.500	1.600	1.500	1.660	177,000	272,730	1.5408	0.875	0.820	0.875	0.820	0.907	323,807	0.8423	-1.84%
2008-06-13	0	1.630	1.560	1.630	1.500	1.670	247,000	391,540	1.5852	0.891	0.853	0.891	0.820	0.913	451,867	0.8665	1.24%
2008-06-12	0	1.610	1.580	1.610	1.550	1.680	132,000	209,580	1.5877	0.880	0.864	0.880	0.847	0.918	241,483	0.8679	-1.23%
2008-06-11	0	1.630	1.610	1.630	1.570	1.690	148,000	238,670	1.6126	0.891	0.880	0.891	0.858	0.924	270,754	0.8815	-1.21%
2008-06-10	0	1.650	1.610	1.650	1.610	1.690	477,000	786,740	1.6494	0.902	0.880	0.902	0.880	0.924	872,633	0.9016	-2.94%
2008-06-06	0	1.700	1.610	1.700	1.650	1.700	1,275,000	2,161,750	1.6955	0.929	0.880	0.929	0.902	0.929	2,332,511	0.9268	3.03%
2008-06-05	0	1.650	1.640	1.650	1.650	1.690	266,000	439,300	1.6515	0.902	0.896	0.902	0.902	0.924	486,626	0.9027	-2.94%
2008-06-04	0	1.700	1.640	1.700	1.650	1.700	962,000	1,623,630	1.6878	0.929	0.896	0.929	0.902	0.929	1,759,902	0.9226	0.00%
2008-06-03	0	1.700	1.690	1.700	1.660	1.700	326,000	551,430	1.6915	0.929	0.924	0.929	0.907	0.929	596,391	0.9246	0.59%
2008-06-02	0	1.690	1.680	1.690	1.680	1.720	421,000	715,620	1.6998	0.924	0.918	0.924	0.918	0.940	770,186	0.9292	-2.31%
2008-05-30	0	1.730	1.680	1.730	1.680	1.730	1,709,000	2,943,970	1.7226	0.946	0.918	0.946	0.918	0.946	3,126,479	0.9416	0.58%
2008-05-29	0	1.720	1.710	1.720	1.670	1.720	2,026,000	3,460,390	1.7080	0.940	0.935	0.940	0.913	0.940	3,706,406	0.9336	1.18%
2008-05-28	0	1.700	1.690	1.700	1.680	1.720	366,000	625,230	1.7083	0.929	0.924	0.929	0.918	0.940	669,568	0.9338	-0.58%
2008-05-27	0	1.710	1.670	1.710	1.670	1.720	1,048,000	1,781,160	1.6996	0.935	0.913	0.935	0.913	0.940	1,917,232	0.9290	0.00%
2008-05-26	0	1.710	1.700	1.710	1.670	1.710	304,000	516,950	1.7005	0.935	0.929	0.935	0.913	0.935	556,144	0.9295	0.00%
2008-05-23	0	1.710	1.720	1.730	1.670	1.740	861,000	1,462,530	1.6986	0.935	0.940	0.946	0.913	0.951	1,575,131	0.9285	-0.58%
2008-05-22	0	1.720	1.720	1.730	1.680	1.730	1,600,000	2,723,160	1.7020	0.940	0.940	0.946	0.918	0.946	2,927,073	0.9303	1.78%
2008-05-21	0	1.730	1.780	1.800	1.630	1.780	1,899,000	3,199,080	1.6846	0.924	0.950	0.961	0.870	0.950	3,556,296	0.8996	1.17%
2008-05-20	0	1.710	1.740	1.750	1.620	1.750	1,228,000	2,071,280	1.6867	0.913	0.929	0.934	0.865	0.934	2,299,700	0.9007	1.79%
2008-05-19	0	1.680	1.680	1.700	1.580	1.680	1,411,000	2,298,670	1.6291	0.897	0.897	0.908	0.844	0.897	2,642,408	0.8699	6.33%
2008-05-16	0	1.580	1.580	1.600	1.570	1.630	1,102,000	1,761,120	1.5981	0.844	0.844	0.854	0.838	0.870	2,063,738	0.8534	-3.07%
2008-05-15	0	1.630	1.610	1.640	1.610	1.650	367,000	592,500	1.6144	0.870	0.860	0.876	0.860	0.881	687,288	0.8621	0.00%
2008-05-14	0	1.630	1.620	1.630	1.600	1.640	984,000	1,596,430	1.6224	0.870	0.865	0.870	0.854	0.876	1,842,757	0.8663	0.62%
2008-05-13	0	1.620	1.600	1.620	1.600	1.640	187,000	300,430	1.6066	0.865	0.854	0.865	0.854	0.876	350,199	0.8579	-2.41%
2008-05-09	0	1.660	1.610	1.660	1.610	1.660	229,000	371,890	1.6240	0.886	0.860	0.886	0.860	0.886	428,853	0.8672	0.61%
2008-05-08	0	1.650	1.640	1.650	1.590	1.650	469,000	758,000	1.6162	0.881	0.876	0.881	0.849	0.881	878,306	0.8630	1.23%
2008-05-07	0	1.630	1.610	1.630	1.600	1.670	648,000	1,051,500	1.6227	0.870	0.860	0.870	0.854	0.892	1,213,523	0.8665	-1.21%
2008-05-06	0	1.650	1.610	1.660	1.610	1.670	271,000	441,670	1.6298	0.881	0.860	0.886	0.860	0.892	507,507	0.8703	-1.20%
2008-05-05	0	1.670	1.660	1.670	1.610	1.680	315,000	511,790	1.6247	0.892	0.886	0.892	0.860	0.897	589,907	0.8676	-0.60%
2008-05-02	0	1.680	1.670	1.680	1.610	1.680	542,000	883,550	1.6302	0.897	0.892	0.897	0.860	0.897	1,015,014	0.8705	1.82%
2008-04-30	0	1.650	1.610	1.620	1.610	1.690	185,000	301,640	1.6305	0.881	0.860	0.865	0.860	0.902	346,453	0.8707	-2.37%
2008-04-29	0	1.690	1.620	1.690	1.600	1.690	327,000	543,270	1.6614	0.902	0.865	0.902	0.854	0.902	612,380	0.8871	1.81%
2008-04-28	0	1.660	1.600	1.660	1.580	1.680	783,000	1,265,420	1.6161	0.886	0.854	0.886	0.844	0.897	1,466,340	0.8630	-1.19%
2008-04-25	0	1.680	1.630	1.680	1.620	1.700	984,000	1,618,290	1.6446	0.897	0.870	0.897	0.865	0.908	1,842,757	0.8782	1.20%
2008-04-24	0	1.660	1.650	1.660	1.640	1.700	917,000	1,527,840	1.6661	0.886	0.881	0.886	0.876	0.908	1,717,284	0.8897	-2.35%
2008-04-23	0	1.700	1.680	1.710	1.610	1.700	783,000	1,307,790	1.6702	0.908	0.897	0.913	0.860	0.908	1,466,340	0.8919	3.03%
2008-04-22	0	1.650	1.600	1.660	1.590	1.710	1,436,000	2,334,920	1.6260	0.881	0.854	0.886	0.849	0.913	2,689,226	0.8682	-3.51%
2008-04-21	0	1.710	1.620	1.720	1.600	1.710	535,000	901,430	1.6849	0.913	0.865	0.918	0.854	0.913	1,001,905	0.8997	0.00%
2008-04-18	0	1.710	1.630	1.720	1.600	1.710	660,000	1,090,180	1.6518	0.913	0.870	0.918	0.854	0.913	1,235,995	0.8820	3.01%
2008-04-17	0	1.660	1.600	1.700	1.580	1.690	904,000	1,501,990	1.6615	0.886	0.854	0.908	0.844	0.902	1,692,939	0.8872	1.22%
2008-04-16	0	1.640	1.590	1.650	1.590	1.640	503,000	809,880	1.6101	0.876	0.849	0.881	0.849	0.876	941,978	0.8598	1.23%
2008-04-15	0	1.620	1.600	1.620	1.540	1.630	415,000	663,660	1.5992	0.865	0.854	0.865	0.822	0.870	777,179	0.8539	0.62%
2008-04-14	0	1.610	1.590	1.610	1.570	1.680	1,155,000	1,851,770	1.6033	0.860	0.849	0.860	0.838	0.897	2,162,992	0.8561	-3.01%
2008-04-11	0	1.660	1.650	1.660	1.640	1.680	952,000	1,582,950	1.6628	0.886	0.881	0.886	0.876	0.897	1,782,830	0.8879	1.22%
2008-04-10	0	1.640	1.640	1.650	1.570	1.630	552,000	890,910	1.6140	0.876	0.876	0.881	0.838	0.870	1,033,742	0.8618	4.46%
2008-04-09	0	1.570	1.560	1.570	1.550	1.590	711,000	1,121,080	1.5768	0.838	0.833	0.838	0.828	0.849	1,331,504	0.8420	0.64%
2008-04-08	0	1.560	1.550	1.560	1.550	1.580	2,044,000	3,192,040	1.5617	0.833	0.828	0.833	0.828	0.844	3,827,840	0.8339	0.65%
2008-04-07	0	1.550	1.550	1.560	1.500	1.570	1,418,000	2,191,900	1.5458	0.828	0.828	0.833	0.801	0.838	2,655,517	0.8254	4.03%
2008-04-03	0	1.490	1.480	1.490	1.450	1.490	232,000	342,660	1.4770	0.796	0.790	0.796	0.774	0.796	434,471	0.7887	4.20%
2008-04-02	0	1.430	1.430	1.450	1.400	1.430	151,000	214,750	1.4222	0.764	0.764	0.774	0.748	0.764	282,781	0.7594	2.14%
2008-04-01	0	1.400	1.400	1.410	1.380	1.420	107,000	149,320	1.3955	0.748	0.748	0.753	0.737	0.758	200,381	0.7452	0.72%
2008-03-31	0	1.390	1.390	1.430	1.370	1.430	73,000	102,590	1.4053	0.742	0.742	0.764	0.732	0.764	136,709	0.7504	-0.71%
2008-03-28	0	1.400	1.400	1.410	1.350	1.440	188,000	264,410	1.4064	0.748	0.748	0.753	0.721	0.769	352,071	0.7510	0.00%
2008-03-27	0	1.400	1.400	1.410	1.380	1.430	21,000	29,490	1.4043	0.748	0.748	0.753	0.737	0.764	39,327	0.7499	-1.41%
2008-03-26	0	1.420	1.420	1.440	1.400	1.440	89,000	126,330	1.4194	0.758	0.758	0.769	0.748	0.769	166,672	0.7580	0.00%
2008-03-25	0	1.420	1.420	1.430	1.350	1.430	190,000	268,540	1.4134	0.758	0.758	0.764	0.721	0.764	355,817	0.7547	-0.70%
2008-03-20	0	1.430	1.430	1.450	1.350	1.400	498,000	687,820	1.3812	0.764	0.764	0.774	0.721	0.748	932,615	0.7375	5.15%
2008-03-19	0	1.360	1.360	1.380	1.350	1.380	182,000	248,690	1.3664	0.726	0.726	0.737	0.721	0.737	340,835	0.7296	-1.45%
2008-03-18	0	1.380	1.380	1.400	1.300	1.380	937,000	1,257,190	1.3417	0.737	0.737	0.748	0.694	0.737	1,754,739	0.7165	1.47%
2008-03-17	0	1.360	1.360	1.390	1.350	1.400	846,000	1,154,710	1.3649	0.726	0.726	0.742	0.721	0.748	1,584,321	0.7288	-2.86%
2008-03-14	0	1.400	1.400	1.420	1.400	1.450	399,000	568,850	1.4257	0.748	0.748	0.758	0.748	0.774	747,215	0.7613	-1.41%
2008-03-13	0	1.420	1.400	1.420	1.400	1.420	277,000	388,470	1.4024	0.758	0.748	0.758	0.748	0.758	518,743	0.7489	-2.74%
2008-03-12	0	1.460	1.400	1.460	1.390	1.470	876,000	1,245,060	1.4213	0.780	0.748	0.780	0.742	0.785	1,640,503	0.7590	3.55%
2008-03-11	0	1.410	1.380	1.420	1.390	1.410	196,000	273,250	1.3941	0.753	0.737	0.758	0.742	0.753	367,053	0.7444	-0.70%
2008-03-10	0	1.420	1.400	1.430	1.310	1.420	501,000	683,520	1.3643	0.758	0.748	0.764	0.700	0.758	938,233	0.7285	-2.07%
2008-03-07	0	1.450	1.400	1.450	1.390	1.450	1,183,000	1,668,010	1.4100	0.774	0.748	0.774	0.742	0.774	2,215,428	0.7529	1.40%
2008-03-06	0	1.430	1.430	1.450	1.400	1.490	1,328,000	1,895,590	1.4274	0.764	0.764	0.774	0.748	0.796	2,486,972	0.7622	-2.05%
2008-03-05	0	1.460	1.450	1.460	1.390	1.460	1,254,000	1,770,020	1.4115	0.780	0.774	0.780	0.742	0.780	2,348,391	0.7537	0.69%
2008-03-04	0	1.450	1.400	1.450	1.360	1.510	1,094,000	1,586,670	1.4503	0.774	0.748	0.774	0.726	0.806	2,048,756	0.7745	1.40%
2008-03-03	0	1.430	1.410	1.430	1.300	1.700	4,325,000	6,233,290	1.4412	0.764	0.753	0.764	0.694	0.908	8,099,515	0.7696	410.71%
2008-02-29	0	0.280	0.280	1.300	0.270	1.450	1,104,000	1,477,280	1.3381	0.150	0.150	0.694	0.144	0.774	2,067,483	0.7145	-80.00%
2008-02-28	0	1.400	1.400	1.420	1.390	1.470	1,540,000	2,167,360	1.4074	0.748	0.748	0.758	0.742	0.785	2,883,989	0.7515	-3.45%
2008-02-27	0	1.450	1.450	1.470	1.400	1.450	1,308,000	1,882,040	1.4389	0.774	0.774	0.785	0.748	0.774	2,449,518	0.7683	-0.68%
2008-02-26	0	1.460	1.460	1.480	1.450	1.490	620,000	906,180	1.4616	0.780	0.780	0.790	0.774	0.796	1,161,087	0.7805	0.00%
2008-02-25	0	1.460	1.460	1.470	1.450	1.510	718,000	1,073,620	1.4953	0.780	0.780	0.785	0.774	0.806	1,344,613	0.7985	-3.31%
2008-02-22	0	1.510	1.510	1.520	1.500	1.520	904,000	1,367,250	1.5124	0.806	0.806	0.812	0.801	0.812	1,692,939	0.8076	0.00%
2008-02-21	0	1.510	1.510	1.520	1.500	1.520	1,263,000	1,900,800	1.5050	0.806	0.806	0.812	0.801	0.812	2,365,246	0.8036	1.34%
2008-02-20	0	1.490	1.480	1.490	1.480	1.490	397,000	589,230	1.4842	0.796	0.790	0.796	0.790	0.796	743,470	0.7925	0.68%
2008-02-19	0	1.480	1.470	1.490	1.480	1.500	707,000	1,054,800	1.4919	0.790	0.785	0.796	0.790	0.801	1,324,013	0.7967	0.00%
2008-02-18	0	1.480	1.480	1.500	1.440	1.500	889,000	1,315,380	1.4796	0.790	0.790	0.801	0.769	0.801	1,664,848	0.7901	4.23%
2008-02-15	0	1.420	1.420	1.440	1.380	1.440	910,000	1,275,480	1.4016	0.758	0.758	0.769	0.737	0.769	1,704,175	0.7484	-2.07%
2008-02-14	0	1.450	1.410	1.460	1.400	1.460	839,000	1,187,670	1.4156	0.774	0.753	0.780	0.748	0.780	1,571,212	0.7559	2.84%
2008-02-13	0	1.410	1.410	1.450	1.400	1.500	166,000	235,560	1.4190	0.753	0.753	0.774	0.748	0.801	310,872	0.7577	-4.73%
2008-02-12	0	1.480	1.460	1.480	1.450	1.500	69,000	102,290	1.4825	0.790	0.780	0.790	0.774	0.801	129,218	0.7916	5.71%
2008-02-11	0	1.400	1.380	1.400	1.380	1.500	455,000	646,350	1.4205	0.748	0.737	0.748	0.737	0.801	852,088	0.7585	-7.28%
2008-02-06	0	1.510	1.510	1.540	1.500	1.500	136,000	204,000	1.5000	0.806	0.806	0.822	0.801	0.801	254,690	0.8010	-2.58%
2008-02-05	0	1.550	1.540	1.550	1.540	1.590	456,000	713,100	1.5638	0.828	0.822	0.828	0.822	0.849	853,960	0.8351	0.00%
2008-02-04	0	1.550	1.550	1.590	1.520	1.580	264,000	411,840	1.5600	0.828	0.828	0.849	0.812	0.844	494,398	0.8330	1.97%
2008-02-01	0	1.520	1.520	1.540	1.450	1.550	304,000	462,660	1.5219	0.812	0.812	0.822	0.774	0.828	569,307	0.8127	1.33%
2008-01-31	0	1.500	1.490	1.500	1.480	1.510	491,000	734,270	1.4955	0.801	0.796	0.801	0.790	0.806	919,506	0.7985	0.00%
2008-01-30	0	1.500	1.500	1.530	1.500	1.570	341,000	523,270	1.5345	0.801	0.801	0.817	0.801	0.838	638,598	0.8194	-3.23%
2008-01-29	0	1.550	1.540	1.550	1.530	1.560	341,000	528,890	1.5510	0.828	0.822	0.828	0.817	0.833	638,598	0.8282	0.65%
2008-01-28	0	1.540	1.530	1.540	1.500	1.560	408,000	623,900	1.5292	0.822	0.817	0.822	0.801	0.833	764,070	0.8165	-0.65%
2008-01-25	0	1.550	1.550	1.560	1.550	1.600	619,000	973,560	1.5728	0.828	0.828	0.833	0.828	0.854	1,159,214	0.8398	0.00%
2008-01-24	0	1.550	1.550	1.580	1.500	1.580	1,442,000	2,243,490	1.5558	0.828	0.828	0.844	0.801	0.844	2,700,463	0.8308	-0.64%
2008-01-23	0	1.560	1.550	1.570	1.560	1.660	1,043,000	1,643,860	1.5761	0.833	0.828	0.838	0.833	0.886	1,953,247	0.8416	-0.64%
2008-01-22	0	1.570	1.570	1.590	1.540	1.700	1,092,000	1,717,980	1.5732	0.838	0.838	0.849	0.822	0.908	2,045,010	0.8401	-9.25%
2008-01-21	0	1.730	1.730	1.740	1.690	1.780	1,499,000	2,578,630	1.7202	0.924	0.924	0.929	0.902	0.950	2,807,208	0.9186	-2.81%
2008-01-18	0	1.780	1.750	1.780	1.700	1.780	1,042,000	1,788,560	1.7165	0.950	0.934	0.950	0.908	0.950	1,951,374	0.9166	2.89%
2008-01-17	0	1.730	1.720	1.750	1.680	1.800	626,000	1,076,150	1.7191	0.924	0.918	0.934	0.897	0.961	1,172,323	0.9180	0.58%
2008-01-16	0	1.720	1.720	1.730	1.630	1.770	3,276,000	5,546,570	1.6931	0.918	0.918	0.924	0.870	0.945	6,135,031	0.9041	-2.27%
2008-01-15	0	1.760	1.760	1.800	1.750	1.940	3,312,000	6,026,390	1.8196	0.940	0.940	0.961	0.934	1.036	6,202,449	0.9716	-7.37%
2008-01-14	0	1.900	1.900	1.910	1.880	2.020	891,000	1,706,860	1.9157	1.015	1.015	1.020	1.004	1.079	1,668,594	1.0229	-3.06%
2008-01-11	0	1.960	1.960	1.980	1.940	2.020	1,746,000	3,450,000	1.9759	1.047	1.047	1.057	1.036	1.079	3,269,769	1.0551	-3.45%
2008-01-10	0	2.030	2.030	2.040	2.010	2.050	1,580,000	3,211,000	2.0323	1.084	1.084	1.089	1.073	1.095	2,958,898	1.0852	-1.46%
2008-01-09	0	2.060	2.060	2.080	2.000	2.110	3,728,000	7,754,140	2.0800	1.100	1.100	1.111	1.068	1.127	6,981,501	1.1107	-0.96%
2008-01-08	0	2.080	2.080	2.100	2.000	2.100	2,400,000	4,985,550	2.0773	1.111	1.111	1.121	1.068	1.121	4,494,529	1.1092	3.48%
2008-01-07	0	2.010	2.010	2.030	1.960	2.150	4,257,000	8,597,020	2.0195	1.073	1.073	1.084	1.047	1.148	7,972,170	1.0784	-6.94%
2008-01-04	0	2.160	2.160	2.170	2.070	2.220	4,267,000	9,189,200	2.1536	1.153	1.153	1.159	1.105	1.185	7,990,897	1.1500	4.85%
2008-01-03	0	2.060	2.060	2.070	1.980	2.150	2,901,000	5,958,330	2.0539	1.100	1.100	1.105	1.057	1.148	5,432,761	1.0967	-3.74%
2008-01-02	0	2.140	2.130	2.150	2.090	2.360	4,424,000	9,635,990	2.1781	1.143	1.137	1.148	1.116	1.260	8,284,914	1.1631	-9.32%
2007-12-31	0	2.360	2.320	2.360	2.250	2.700	16,959,000	41,512,400	2.4478	1.260	1.239	1.260	1.201	1.442	31,759,462	1.3071	-4.45%
2007-12-28	0	2.470	2.460	2.470	2.160	2.570	43,054,000	101,793,670	2.3643	1.319	1.314	1.319	1.153	1.372	80,628,096	1.2625	12.79%
2007-12-27	0	2.190	2.180	2.200	2.120	2.250	16,199,000	35,333,000	2.1812	1.169	1.164	1.175	1.132	1.201	30,336,195	1.1647	1.39%
2007-12-24	0	2.160	2.160	2.180	2.050	2.350	14,605,000	32,579,880	2.2307	1.153	1.153	1.164	1.095	1.255	27,351,079	1.1912	8.00%
2007-12-21	0	2.000	2.000	2.010	1.940	2.010	5,102,000	10,099,990	1.9796	1.068	1.068	1.073	1.036	1.073	9,554,619	1.0571	2.04%
2007-12-20	0	1.960	1.960	2.000	1.960	2.050	4,619,000	9,237,760	1.9999	1.047	1.047	1.068	1.047	1.095	8,650,095	1.0679	-1.51%
2007-12-19	0	1.990	2.000	2.040	1.880	2.120	11,979,000	24,036,550	2.0066	1.063	1.068	1.089	1.004	1.132	22,433,315	1.0715	5.85%
2007-12-18	0	1.880	1.860	1.890	1.840	1.930	3,198,000	5,994,680	1.8745	1.004	0.993	1.009	0.983	1.031	5,988,959	1.0010	-4.08%
2007-12-17	0	1.960	1.960	1.980	1.920	2.020	4,262,000	8,359,550	1.9614	1.047	1.047	1.057	1.025	1.079	7,981,534	1.0474	-2.97%
2007-12-14	0	2.020	2.020	2.030	1.950	2.060	4,361,000	8,771,930	2.0114	1.079	1.079	1.084	1.041	1.100	8,166,933	1.0741	1.00%
2007-12-13	0	2.000	2.000	2.030	2.000	2.160	17,489,000	36,182,400	2.0689	1.068	1.068	1.084	1.068	1.153	32,752,004	1.1047	-4.76%
2007-12-12	0	2.100	2.100	2.110	1.910	2.110	28,534,000	57,118,390	2.0018	1.121	1.121	1.127	1.020	1.127	53,436,198	1.0689	2.94%
2007-12-11	0	2.040	1.960	2.000	1.840	2.050	23,130,000	45,354,520	1.9609	1.089	1.047	1.068	0.983	1.095	43,316,018	1.0471	7.37%
2007-12-10	0	1.900	1.900	1.920	1.780	2.170	69,775,000	133,680,380	1.9159	1.015	1.015	1.025	0.950	1.159	130,669,053	1.0230