ZIJIN MINING GROUP CO., LTD.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02899	2003-12-23			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-10-15	0	31.26	31.24	31.26	31.00	31.72	41,157,725	1,289,204,083	31.324	31.26	31.24	31.26	31.00	31.72	41,157,725	31.324	-2.50%
2026-10-14	0	32.06	32.06	32.08	32.00	32.64	24,114,365	776,521,829	32.202	32.06	32.06	32.08	32.00	32.64	24,114,365	32.202	-2.55%
2026-10-13	0	32.90	32.84	32.90	31.82	33.08	22,570,297	735,477,512	32.586	32.90	32.84	32.90	31.82	33.08	22,570,297	32.586	0.98%
2026-10-12	0	32.58	32.56	32.58	32.48	33.90	25,337,381	833,757,069	32.906	32.58	32.56	32.58	32.48	33.90	25,337,381	32.906	-1.09%
2026-10-09	0	32.94	32.92	32.94	31.66	33.20	51,568,800	1,679,469,990	32.568	32.94	32.92	32.94	31.66	33.20	51,568,800	32.568	5.31%
2026-10-08	0	31.28	31.28	31.30	31.16	32.28	41,040,919	1,296,058,278	31.580	31.28	31.28	31.30	31.16	32.28	41,040,919	31.580	-3.34%
2026-10-07	0	32.36	32.34	32.36	32.30	32.90	11,748,096	381,330,441	32.459	32.36	32.34	32.36	32.30	32.90	11,748,096	32.459	-0.68%
2026-10-06	0	32.58	32.56	32.58	32.26	32.86	17,404,982	566,898,552	32.571	32.58	32.56	32.58	32.26	32.86	17,404,982	32.571	1.31%
2026-10-05	0	32.16	32.16	32.18	31.56	32.32	23,244,863	746,021,971	32.094	32.16	32.16	32.18	31.56	32.32	23,244,863	32.094	1.45%
2026-10-02	0	31.70	31.70	31.72	30.92	31.80	26,147,630	821,836,431	31.431	31.70	31.70	31.72	30.92	31.80	26,147,630	31.431	-1.67%
2026-09-30	0	32.24	32.22	32.24	31.72	32.32	20,490,568	658,458,886	32.135	32.24	32.22	32.24	31.72	32.32	20,490,568	32.135	0.94%
2026-09-29	0	31.94	31.94	31.96	31.12	32.14	47,807,062	1,517,341,751	31.739	31.94	31.94	31.96	31.12	32.14	47,807,062	31.739	0.95%
2026-09-28	0	31.64	31.62	31.64	31.50	32.28	37,849,270	1,200,816,800	31.726	31.64	31.62	31.64	31.50	32.28	37,849,270	31.726	-2.65%
2026-09-25	0	32.50	32.48	32.50	31.80	32.50	19,318,808	621,451,874	32.168	32.50	32.48	32.50	31.80	32.50	19,318,808	32.168	-0.67%
2026-09-24	0	32.72	32.70	32.72	32.20	33.20	45,082,696	1,466,630,717	32.532	32.72	32.70	32.72	32.20	33.20	45,082,696	32.532	-2.56%
2026-09-23	0	33.58	33.56	33.58	33.50	34.64	23,868,736	807,174,140	33.817	33.58	33.56	33.58	33.50	34.64	23,868,736	33.817	-1.29%
2026-09-22	0	34.02	34.02	34.04	33.82	34.50	37,165,464	1,266,902,464	34.088	34.02	34.02	34.04	33.82	34.50	37,165,464	34.088	-0.58%
2026-09-21	0	34.22	34.22	34.24	33.80	34.40	25,275,000	863,337,689	34.158	34.22	34.22	34.24	33.80	34.40	25,275,000	34.158	0.23%
2026-09-18	0	34.14	34.12	34.14	33.70	34.80	32,589,835	1,112,504,760	34.137	34.14	34.12	34.14	33.70	34.80	32,589,835	34.137	0.83%
2026-09-17	0	33.86	33.84	33.86	33.00	34.14	39,179,588	1,312,078,883	33.489	33.86	33.84	33.86	33.00	34.14	39,179,588	33.489	-1.63%
2026-09-16	0	34.42	34.40	34.42	33.18	34.46	29,619,612	1,006,807,930	33.991	34.42	34.40	34.42	33.18	34.46	29,619,612	33.991	3.36%
2026-09-15	0	33.30	33.30	33.32	33.14	34.70	45,479,148	1,530,288,725	33.648	33.30	33.30	33.32	33.14	34.70	45,479,148	33.648	-3.81%
2026-09-14	0	34.62	34.62	34.64	34.30	35.10	41,835,615	1,449,654,760	34.651	34.62	34.62	34.64	34.30	35.10	41,835,615	34.651	-0.57%
2026-09-11	0	34.82	34.80	34.82	33.94	35.90	95,547,294	3,318,885,061	34.736	34.82	34.80	34.82	33.94	35.90	95,547,294	34.736	-6.75%
2026-09-10	0	37.34	37.28	37.34	36.78	37.54	20,144,555	750,537,398	37.258	37.34	37.28	37.34	36.78	37.54	20,144,555	37.258	-0.69%
2026-09-09	0	37.60	37.58	37.60	36.86	37.90	33,639,021	1,260,551,855	37.473	37.60	37.58	37.60	36.86	37.90	33,639,021	37.473	1.73%
2026-09-08	0	36.96	36.94	36.96	36.20	37.52	33,159,826	1,226,776,417	36.996	36.96	36.94	36.96	36.20	37.52	33,159,826	36.996	2.90%
2026-09-07	0	35.92	35.90	35.92	35.90	36.60	25,157,464	910,678,440	36.199	35.92	35.90	35.92	35.90	36.60	25,157,464	36.199	-1.86%
2026-09-04	0	36.60	36.58	36.60	36.26	37.80	62,499,196	2,300,652,807	36.811	36.60	36.58	36.60	36.26	37.80	62,499,196	36.811	0.72%
2026-09-03	0	36.34	36.32	36.34	35.88	36.82	39,017,728	1,418,163,113	36.347	36.34	36.32	36.34	35.88	36.82	39,017,728	36.347	1.51%
2026-09-02	0	35.80	35.78	35.80	34.62	35.88	56,324,743	1,990,316,852	35.336	35.80	35.78	35.80	34.62	35.88	56,324,743	35.336	-1.70%
2026-09-01	0	36.42	36.40	36.42	36.38	37.16	31,725,170	1,162,401,911	36.640	36.42	36.40	36.42	36.38	37.16	31,725,170	36.640	-0.55%
2026-08-31	0	36.62	36.60	36.62	35.70	36.84	72,617,074	2,636,506,578	36.307	36.62	36.60	36.62	35.70	36.84	72,617,074	36.307	-4.34%
2026-08-28	0	38.28	38.26	38.28	37.06	38.28	35,343,480	1,337,471,856	37.842	38.28	38.26	38.28	37.06	38.28	35,343,480	37.842	1.65%
2026-08-27	0	37.66	37.66	37.68	37.56	38.30	35,424,286	1,341,333,818	37.865	37.66	37.66	37.68	37.56	38.30	35,424,286	37.865	-1.10%
2026-08-26	0	38.08	38.08	38.10	37.52	39.46	64,436,272	2,483,171,188	38.537	38.08	38.08	38.10	37.52	39.46	64,436,272	38.537	2.81%
2026-08-25	0	37.04	37.04	37.06	36.72	38.90	77,718,483	2,895,137,637	37.252	37.04	37.04	37.06	36.72	38.90	77,718,483	37.252	-3.64%
2026-08-24	0	38.44	38.42	38.44	38.12	39.88	67,495,761	2,610,949,977	38.683	38.44	38.42	38.44	38.12	39.88	67,495,761	38.683	-0.31%
2026-08-21	0	38.56	38.56	38.58	37.02	38.56	78,415,386	2,979,850,479	38.001	38.56	38.56	38.58	37.02	38.56	78,415,386	38.001	4.90%
2026-08-20	0	36.76	36.74	36.76	36.26	37.68	80,500,285	2,982,602,325	37.051	36.76	36.74	36.76	36.26	37.68	80,500,285	37.051	5.33%
2026-08-19	0	34.90	34.88	34.90	34.34	35.40	39,860,013	1,388,503,250	34.834	34.90	34.88	34.90	34.34	35.40	39,860,013	34.834	-1.69%
2026-08-18	0	35.50	35.48	35.50	35.20	35.94	29,309,453	1,040,866,333	35.513	35.50	35.48	35.50	35.20	35.94	29,309,453	35.513	-1.17%
2026-08-17	0	35.92	35.90	35.92	35.40	36.02	42,498,266	1,520,993,627	35.790	35.92	35.90	35.92	35.40	36.02	42,498,266	35.790	3.22%
2026-08-14	0	34.80	34.76	34.80	33.80	35.16	46,912,130	1,628,002,269	34.703	34.80	34.76	34.80	33.80	35.16	46,912,130	34.703	0.99%
2026-08-13	0	34.46	34.44	34.46	34.14	36.12	61,844,562	2,150,138,799	34.767	34.46	34.44	34.46	34.14	36.12	61,844,562	34.767	-4.06%
2026-08-12	0	35.92	35.92	35.94	35.12	36.30	38,628,011	1,383,923,221	35.827	35.92	35.92	35.94	35.12	36.30	38,628,011	35.827	1.53%
2026-08-11	0	35.38	35.36	35.38	35.14	38.04	88,848,493	3,206,424,008	36.089	35.38	35.36	35.38	35.14	38.04	88,848,493	36.089	-5.80%
2026-08-10	0	37.56	37.54	37.58	36.28	37.78	84,143,906	3,133,862,416	37.244	37.56	37.54	37.58	36.28	37.78	84,143,906	37.244	3.19%
2026-08-07	0	36.40	36.38	36.40	34.92	36.72	77,750,298	2,808,720,013	36.125	36.40	36.38	36.40	34.92	36.72	77,750,298	36.125	3.12%
2026-08-06	0	35.30	35.28	35.30	35.04	36.96	114,956,529	4,107,843,774	35.734	35.30	35.28	35.30	35.04	36.96	114,956,529	35.734	0.28%
2026-08-05	0	35.20	35.18	35.20	33.58	35.38	81,506,224	2,838,627,010	34.827	35.20	35.18	35.20	33.58	35.38	81,506,224	34.827	6.41%
2026-08-04	0	33.08	33.06	33.08	32.68	33.42	38,154,266	1,263,659,925	33.120	33.08	33.06	33.08	32.68	33.42	38,154,266	33.120	0.49%
2026-08-03	0	32.92	32.92	32.94	32.46	33.16	33,128,264	1,091,074,586	32.935	32.92	32.92	32.94	32.46	33.16	33,128,264	32.935	-0.96%
2026-07-31	0	33.24	33.22	33.24	32.70	33.82	68,793,768	2,281,602,685	33.166	33.24	33.22	33.24	32.70	33.82	68,793,768	33.166	2.21%
2026-07-30	0	32.52	32.50	32.52	32.00	33.50	48,251,551	1,577,900,508	32.702	32.52	32.50	32.52	32.00	33.50	48,251,551	32.702	-0.55%
2026-07-29	0	32.70	32.68	32.70	31.82	32.84	38,734,816	1,256,731,098	32.444	32.70	32.68	32.70	31.82	32.84	38,734,816	32.444	0.80%
2026-07-28	0	32.44	32.42	32.46	31.66	32.80	41,996,926	1,353,360,309	32.225	32.44	32.42	32.46	31.66	32.80	41,996,926	32.225	-0.73%
2026-07-27	0	32.68	32.66	32.68	32.22	33.42	33,087,546	1,083,480,654	32.746	32.68	32.66	32.68	32.22	33.42	33,087,546	32.746	0.93%
2026-07-24	0	32.38	32.34	32.38	31.88	32.66	51,160,287	1,650,886,026	32.269	32.38	32.34	32.38	31.88	32.66	51,160,287	32.269	-3.40%
2026-07-23	0	33.52	33.50	33.52	32.72	34.26	81,607,585	2,750,389,951	33.703	33.52	33.50	33.52	32.72	34.26	81,607,585	33.703	1.77%
2026-07-22	0	33.42	33.40	33.42	32.36	33.98	114,247,437	3,815,164,406	33.394	32.94	32.92	32.94	31.89	33.49	115,926,229	32.910	6.03%
2026-07-21	0	31.52	31.50	31.52	30.44	31.94	61,723,932	1,934,040,600	31.334	31.06	31.04	31.06	30.00	31.48	62,630,925	30.880	4.65%
2026-07-20	0	30.12	30.10	30.12	29.34	30.24	44,085,287	1,320,196,065	29.946	29.68	29.66	29.68	28.92	29.80	44,733,092	29.513	2.52%
2026-07-17	0	29.38	29.38	29.40	28.88	30.86	69,125,947	2,041,481,006	29.533	28.95	28.95	28.97	28.46	30.41	70,141,708	29.105	-4.80%
2026-07-16	0	30.86	30.86	30.88	29.86	31.62	50,485,798	1,561,764,320	30.935	30.41	30.41	30.43	29.43	31.16	51,227,654	30.487	2.19%
2026-07-15	0	30.20	30.20	30.22	30.00	31.40	45,261,389	1,374,220,945	30.362	29.76	29.76	29.78	29.57	30.95	45,926,476	29.922	-0.98%
2026-07-14	0	30.50	30.50	30.52	28.72	30.80	55,480,873	1,668,401,411	30.072	30.06	30.06	30.08	28.30	30.35	56,296,129	29.636	3.25%
2026-07-13	0	29.54	29.54	29.56	28.98	29.76	33,905,352	995,513,724	29.362	29.11	29.11	29.13	28.56	29.33	34,403,569	28.936	-1.53%
2026-07-10	0	30.00	29.98	30.00	29.20	30.56	59,268,924	1,780,527,689	30.042	29.57	29.55	29.57	28.78	30.12	60,139,842	29.606	1.97%
2026-07-09	0	29.42	29.40	29.42	28.46	29.72	50,211,323	1,462,733,022	29.132	28.99	28.97	28.99	28.05	29.29	50,949,146	28.710	-1.08%
2026-07-08	0	29.74	29.72	29.74	29.48	30.32	41,094,420	1,225,973,360	29.833	29.31	29.29	29.31	29.05	29.88	41,698,276	29.401	-1.52%
2026-07-07	0	30.20	30.18	30.20	29.88	30.70	35,436,343	1,069,532,390	30.182	29.76	29.74	29.76	29.45	30.26	35,957,057	29.745	-3.21%
2026-07-06	0	31.20	31.18	31.20	30.68	31.86	55,206,126	1,723,923,283	31.227	30.75	30.73	30.75	30.24	31.40	56,017,344	30.775	1.56%
2026-07-03	0	30.72	30.70	30.72	29.46	31.16	134,796,362	4,139,802,829	30.712	30.28	30.26	30.28	29.03	30.71	136,777,107	30.267	9.01%
2026-07-02	0	28.18	28.16	28.18	27.30	29.02	87,702,510	2,478,495,885	28.260	27.77	27.75	27.77	26.90	28.60	88,991,242	27.851	2.85%
2026-06-30	0	27.40	27.38	27.40	26.58	27.40	61,702,050	1,665,191,450	26.988	27.00	26.98	27.00	26.20	27.00	62,608,722	26.597	-1.01%
2026-06-29	0	27.68	27.68	27.70	27.36	28.12	55,755,021	1,543,079,803	27.676	27.28	27.28	27.30	26.96	27.71	56,574,305	27.275	0.80%
2026-06-26	0	27.46	27.46	27.48	27.14	28.56	60,950,589	1,679,391,726	27.553	27.06	27.06	27.08	26.75	28.15	61,846,218	27.154	-2.07%
2026-06-25	0	28.04	28.04	28.06	27.24	28.78	120,791,809	3,360,871,423	27.824	27.63	27.63	27.65	26.85	28.36	122,566,766	27.421	-4.76%
2026-06-24	0	29.44	29.42	29.44	28.94	30.00	43,123,592	1,269,241,933	29.433	29.01	28.99	29.01	28.52	29.57	43,757,265	29.006	-0.41%
2026-06-23	0	29.56	29.56	29.58	29.40	31.52	62,545,666	1,871,253,851	29.918	29.13	29.13	29.15	28.97	31.06	63,464,734	29.485	-6.51%
2026-06-22	0	31.62	31.60	31.62	30.42	32.12	56,275,618	1,758,094,410	31.241	31.16	31.14	31.16	29.98	31.65	57,102,552	30.788	-1.43%
2026-06-18	0	32.08	32.08	32.10	31.38	33.62	81,637,113	2,630,610,609	32.223	31.62	31.62	31.64	30.93	33.13	82,836,718	31.757	-3.08%
2026-06-17	0	33.10	33.08	33.10	32.88	33.52	43,987,661	1,457,114,229	33.126	32.62	32.60	32.62	32.40	33.03	44,634,031	32.646	-0.72%
2026-06-16	0	33.34	33.30	33.34	32.94	33.94	64,715,320	2,164,070,666	33.440	32.86	32.82	32.86	32.46	33.45	65,666,270	32.956	-0.66%
2026-06-15	0	33.56	33.56	33.58	32.70	34.14	116,715,636	3,921,146,880	33.596	33.07	33.07	33.09	32.23	33.65	118,430,697	33.109	6.88%
2026-06-12	0	31.40	31.38	31.40	29.94	31.96	107,545,850	3,338,213,327	31.040	30.95	30.93	30.95	29.51	31.50	109,126,167	30.590	7.90%
2026-06-11	0	29.10	29.08	29.10	28.42	29.52	113,341,702	3,272,220,130	28.870	28.68	28.66	28.68	28.01	29.09	115,007,185	28.452	-2.09%
2026-06-10	0	29.72	29.70	29.72	28.92	30.20	102,996,405	3,040,699,206	29.522	29.29	29.27	29.29	28.50	29.76	104,509,871	29.095	-3.00%
2026-06-09	0	30.64	30.62	30.64	30.40	31.38	71,157,541	2,184,278,536	30.696	30.20	30.18	30.20	29.96	30.93	72,203,155	30.252	-1.55%
2026-06-08	0	31.56	31.54	31.56	30.92	32.02	75,587,135	2,385,741,059	31.563	30.67	30.65	30.67	30.05	31.12	77,774,095	30.675	-4.25%
2026-06-05	0	32.96	32.96	32.98	32.74	33.78	42,653,084	1,411,539,169	33.093	32.03	32.03	32.05	31.82	32.83	43,887,164	32.163	-1.08%
2026-06-04	0	33.32	33.30	33.32	32.72	33.74	32,774,397	1,087,130,340	33.170	32.38	32.36	32.38	31.80	32.79	33,722,657	32.237	-2.69%
2026-06-03	0	34.24	34.20	34.24	33.94	34.62	30,827,522	1,056,924,212	34.285	33.28	33.24	33.28	32.99	33.65	31,719,453	33.321	-0.58%
2026-06-02	0	34.44	34.44	34.46	32.54	34.66	54,107,402	1,829,237,109	33.808	33.47	33.47	33.49	31.62	33.69	55,672,889	32.857	5.13%
2026-06-01	0	32.76	32.76	32.80	32.64	33.62	51,860,831	1,712,454,434	33.020	31.84	31.84	31.88	31.72	32.67	53,361,318	32.092	-0.06%
2026-05-29	0	32.78	32.78	32.80	32.60	33.78	59,202,853	1,947,852,880	32.901	31.86	31.86	31.88	31.68	32.83	60,915,767	31.976	-0.30%
2026-05-28	0	32.88	32.88	32.90	32.16	34.00	73,071,804	2,397,478,949	32.810	31.96	31.96	31.97	31.26	33.04	75,185,988	31.887	-3.80%
2026-05-27	0	34.18	34.16	34.18	33.90	35.68	54,715,548	1,883,369,544	34.421	33.22	33.20	33.22	32.95	34.68	56,298,631	33.453	-3.39%
2026-05-26	0	35.38	35.38	35.40	33.66	35.60	80,816,879	2,841,728,140	35.163	34.39	34.39	34.40	32.71	34.60	83,155,150	34.174	4.43%
2026-05-22	0	33.88	33.88	33.90	32.44	34.14	70,259,873	2,366,369,981	33.680	32.93	32.93	32.95	31.53	33.18	72,292,699	32.733	4.31%
2026-05-21	0	32.48	32.48	32.50	32.32	33.58	73,916,304	2,434,172,601	32.931	31.57	31.57	31.59	31.41	32.64	76,054,921	32.005	-0.73%
2026-05-20	0	32.72	32.72	32.74	32.04	33.00	97,482,800	3,161,722,809	32.434	31.80	31.80	31.82	31.14	32.07	100,303,266	31.522	-2.04%
2026-05-19	0	33.40	33.38	33.40	33.10	34.60	67,620,905	2,265,129,040	33.497	32.46	32.44	32.46	32.17	33.63	69,577,378	32.556	-2.96%
2026-05-18	0	34.42	34.38	34.42	33.52	34.50	62,043,648	2,108,018,156	33.976	33.45	33.41	33.45	32.58	33.53	63,838,754	33.021	-2.10%
2026-05-15	0	35.16	35.14	35.16	34.90	36.72	76,306,773	2,703,896,115	35.435	34.17	34.15	34.17	33.92	35.69	78,514,554	34.438	-5.53%
2026-05-14	0	37.22	37.20	37.22	36.72	39.30	64,010,321	2,390,681,495	37.348	36.17	36.15	36.17	35.69	38.19	65,862,329	36.298	-4.12%
2026-05-13	0	38.82	38.80	38.82	38.30	39.66	64,125,848	2,487,037,507	38.784	37.73	37.71	37.73	37.22	38.54	65,981,199	37.693	0.99%
2026-05-12	0	38.44	38.42	38.44	38.18	39.38	70,878,085	2,738,700,591	38.640	37.36	37.34	37.36	37.11	38.27	72,928,798	37.553	1.75%
2026-05-11	0	37.78	37.76	37.78	37.54	38.50	46,002,471	1,743,294,674	37.896	36.72	36.70	36.72	36.48	37.42	47,333,459	36.830	-1.87%
2026-05-08	0	38.50	38.50	38.52	37.24	38.78	68,722,748	2,620,040,948	38.125	37.42	37.42	37.44	36.19	37.69	70,711,100	37.053	0.89%
2026-05-07	0	38.16	38.14	38.16	37.58	38.48	85,038,895	3,229,280,404	37.974	37.09	37.07	37.09	36.52	37.40	87,499,322	36.906	2.31%
2026-05-06	0	37.30	37.30	37.32	35.34	37.38	66,049,629	2,412,191,827	36.521	36.25	36.25	36.27	34.35	36.33	67,960,640	35.494	5.07%
2026-05-05	0	35.50	35.50	35.52	34.66	35.70	33,589,371	1,180,000,016	35.130	34.50	34.50	34.52	33.69	34.70	34,561,211	34.142	-0.84%
2026-05-04	0	35.80	35.78	35.80	35.72	36.38	27,280,408	982,392,384	36.011	34.79	34.77	34.79	34.72	35.36	28,069,711	34.998	0.34%
2026-04-30	0	35.68	35.66	35.68	35.22	36.18	56,435,531	2,008,891,925	35.596	34.68	34.66	34.68	34.23	35.16	58,068,378	34.595	-2.14%
2026-04-29	0	36.46	36.46	36.48	34.56	36.58	47,738,210	1,717,186,705	35.971	35.43	35.43	35.45	33.59	35.55	49,119,418	34.959	3.11%
2026-04-28	0	35.36	35.34	35.36	35.08	35.88	42,866,576	1,517,410,318	35.398	34.37	34.35	34.37	34.09	34.87	44,106,833	34.403	-2.37%
2026-04-27	0	36.22	36.20	36.22	36.00	36.80	35,825,192	1,299,859,201	36.283	35.20	35.18	35.20	34.99	35.77	36,861,721	35.263	-1.58%
2026-04-24	0	36.80	36.78	36.80	35.80	37.04	45,352,009	1,650,817,795	36.400	35.77	35.75	35.77	34.79	36.00	46,664,177	35.377	-0.27%
2026-04-23	0	36.90	36.88	36.90	36.50	38.60	63,785,430	2,368,454,324	37.132	35.86	35.84	35.86	35.47	37.51	65,630,931	36.087	-2.48%
2026-04-22	0	37.84	37.82	37.84	37.10	38.72	62,454,689	2,372,347,708	37.985	36.78	36.76	36.78	36.06	37.63	64,261,688	36.917	-0.94%
2026-04-21	0	38.20	38.18	38.20	36.84	38.32	58,828,253	2,231,979,120	37.941	37.13	37.11	37.13	35.80	37.24	60,530,328	36.874	2.91%
2026-04-20	0	37.12	37.10	37.12	36.28	37.40	43,166,287	1,597,423,101	37.006	36.08	36.06	36.08	35.26	36.35	44,415,215	35.966	1.37%
2026-04-17	0	36.62	36.60	36.62	36.42	37.82	54,074,734	1,988,797,993	36.779	35.59	35.57	35.59	35.40	36.76	55,639,276	35.744	-3.17%
2026-04-16	0	37.82	37.80	37.82	37.62	38.20	41,570,673	1,573,921,778	37.861	36.76	36.74	36.76	36.56	37.13	42,773,436	36.797	-0.42%
2026-04-15	0	37.98	37.98	38.00	37.50	39.18	72,288,379	2,762,691,779	38.218	36.91	36.91	36.93	36.45	38.08	74,379,896	37.143	0.74%
2026-04-14	0	37.70	37.70	37.74	37.24	38.30	61,398,302	2,317,932,095	37.752	36.64	36.64	36.68	36.19	37.22	63,174,737	36.691	3.01%
2026-04-13	0	36.60	36.58	36.60	35.68	36.74	36,703,784	1,331,397,474	36.274	35.57	35.55	35.57	34.68	35.71	37,765,733	35.254	0.33%
2026-04-10	0	36.48	36.46	36.48	36.32	37.16	39,087,460	1,431,771,673	36.630	35.45	35.43	35.45	35.30	36.12	40,218,376	35.600	0.05%
2026-04-09	0	36.46	36.40	36.46	36.04	36.74	39,827,401	1,449,450,450	36.393	35.43	35.38	35.43	35.03	35.71	40,979,726	35.370	-1.94%
2026-04-08	0	37.18	37.18	37.20	36.80	38.26	105,900,776	3,964,402,525	37.435	36.13	36.13	36.15	35.77	37.18	108,964,799	36.382	5.27%
2026-04-02	0	35.32	35.28	35.32	34.90	36.72	56,791,587	2,019,260,572	35.556	34.33	34.29	34.33	33.92	35.69	58,434,736	34.556	-2.97%
2026-04-01	0	36.40	36.36	36.40	35.80	36.92	105,068,623	3,820,880,617	36.366	35.38	35.34	35.38	34.79	35.88	108,108,569	35.343	5.94%
2026-03-31	0	34.36	34.30	34.36	33.90	35.40	68,995,339	2,380,994,981	34.510	33.39	33.34	33.39	32.95	34.40	70,991,578	33.539	0.41%
2026-03-30	0	34.22	34.22	34.24	33.08	34.38	64,335,860	2,179,119,621	33.871	33.26	33.26	33.28	32.15	33.41	66,197,287	32.919	0.82%
2026-03-27	0	33.94	33.92	33.94	33.04	34.44	65,059,655	2,207,971,633	33.938	32.99	32.97	32.99	32.11	33.47	66,942,023	32.983	0.18%
2026-03-26	0	33.88	33.88	33.92	33.32	35.62	87,643,915	2,982,783,634	34.033	32.93	32.93	32.97	32.38	34.62	90,179,713	33.076	-4.88%
2026-03-25	0	35.62	35.62	35.64	35.14	36.60	93,561,950	3,347,300,295	35.776	34.62	34.62	34.64	34.15	35.57	96,268,974	34.770	2.18%
2026-03-24	0	34.86	34.84	34.86	33.10	35.00	99,984,452	3,410,824,937	34.114	33.88	33.86	33.88	32.17	34.02	102,877,298	33.154	7.20%
2026-03-23	0	32.52	32.52	32.54	31.66	33.48	145,153,265	4,723,203,980	32.539	31.61	31.61	31.62	30.77	32.54	149,352,979	31.624	-4.97%
2026-03-20	0	34.22	34.20	34.22	33.68	34.96	111,340,671	3,818,832,761	34.299	33.26	33.24	33.26	32.73	33.98	114,562,086	33.334	-1.38%
2026-03-19	0	34.70	34.68	34.70	34.02	35.80	133,456,667	4,638,441,769	34.756	33.72	33.70	33.72	33.06	34.79	137,317,963	33.779	-7.07%
2026-03-18	0	37.34	37.34	37.36	36.78	37.70	33,152,786	1,234,934,656	37.250	36.29	36.29	36.31	35.75	36.64	34,111,994	36.202	1.08%
2026-03-17	0	36.94	36.90	36.96	36.78	38.08	55,711,038	2,077,382,685	37.289	35.90	35.86	35.92	35.75	37.01	57,322,923	36.240	-0.11%
2026-03-16	0	36.98	36.96	36.98	36.10	37.72	99,340,379	3,650,865,225	36.751	35.94	35.92	35.94	35.08	36.66	102,214,590	35.718	-3.35%
2026-03-13	0	38.26	38.26	38.28	38.12	39.66	45,505,823	1,760,639,124	38.690	37.18	37.18	37.20	37.05	38.54	46,822,441	37.602	-3.68%
2026-03-12	0	39.72	39.70	39.72	38.88	40.14	40,418,742	1,595,908,764	39.484	38.60	38.58	38.60	37.79	39.01	41,588,176	38.374	-0.10%
2026-03-11	0	39.76	39.74	39.76	39.60	40.80	25,424,991	1,017,823,954	40.032	38.64	38.62	38.64	38.49	39.65	26,160,611	38.907	-0.45%
2026-03-10	0	39.94	39.94	39.96	39.64	40.60	43,164,331	1,730,189,524	40.084	38.82	38.82	38.84	38.53	39.46	44,413,203	38.957	2.46%
2026-03-09	0	38.98	38.98	39.00	37.10	39.12	110,120,010	4,200,710,947	38.147	37.88	37.88	37.90	36.06	38.02	113,306,108	37.074	-2.84%
2026-03-06	0	40.12	40.10	40.12	39.20	40.74	59,730,119	2,389,468,040	40.004	38.99	38.97	38.99	38.10	39.59	61,458,288	38.880	-1.81%
2026-03-05	0	40.86	40.84	40.86	40.18	42.96	64,336,644	2,660,260,396	41.349	39.71	39.69	39.71	39.05	41.75	66,198,094	40.186	-2.58%
2026-03-04	0	41.94	41.94	41.96	40.94	42.98	75,829,511	3,157,274,087	41.636	40.76	40.76	40.78	39.79	41.77	78,023,483	40.466	-2.96%
2026-03-03	0	43.22	43.20	43.22	42.82	46.50	83,430,076	3,666,392,592	43.946	42.00	41.99	42.00	41.62	45.19	85,843,955	42.710	-6.13%
2026-03-02	0	46.04	46.02	46.04	43.94	46.48	78,260,818	3,565,917,833	45.565	44.75	44.73	44.75	42.70	45.17	80,525,135	44.283	2.31%
2026-02-27	0	45.00	45.00	45.08	44.22	45.46	47,910,544	2,156,991,357	45.021	43.73	43.73	43.81	42.98	44.18	49,296,738	43.755	1.17%
2026-02-26	0	44.48	44.46	44.48	44.04	45.30	53,910,248	2,411,799,459	44.737	43.23	43.21	43.23	42.80	44.03	55,470,031	43.479	-0.94%
2026-02-25	0	44.90	44.90	44.92	44.08	45.28	38,813,393	1,740,099,138	44.832	43.64	43.64	43.66	42.84	44.01	39,936,379	43.572	2.00%
2026-02-24	0	44.02	44.02	44.04	43.60	45.26	52,050,591	2,292,313,539	44.040	42.78	42.78	42.80	42.37	43.99	53,556,569	42.802	-2.00%
2026-02-23	0	44.92	44.88	44.92	43.88	45.52	40,756,574	1,828,769,918	44.871	43.66	43.62	43.66	42.65	44.24	41,935,782	43.609	5.35%
2026-02-20	0	42.64	42.64	42.66	42.64	44.06	28,327,483	1,220,379,018	43.081	41.44	41.44	41.46	41.44	42.82	29,147,081	41.870	-2.02%
2026-02-16	0	43.52	43.36	43.52	41.68	43.56	30,274,864	1,298,577,801	42.893	42.30	42.14	42.30	40.51	42.34	31,150,805	41.687	4.67%
2026-02-13	0	41.58	41.56	41.58	41.32	43.80	97,868,180	4,130,766,479	42.207	40.41	40.39	40.41	40.16	42.57	100,699,796	41.021	-7.64%
2026-02-12	0	45.02	45.00	45.02	43.74	45.58	111,789,112	4,992,996,250	44.664	43.75	43.73	43.75	42.51	44.30	115,023,502	43.408	3.45%
2026-02-11	0	43.52	43.50	43.52	41.66	44.26	80,111,450	3,488,304,906	43.543	42.30	42.28	42.30	40.49	43.02	82,429,311	42.319	2.84%
2026-02-10	0	42.32	42.26	42.32	41.10	42.46	66,959,473	2,813,844,365	42.023	41.13	41.07	41.13	39.94	41.27	68,896,809	40.841	2.52%
2026-02-09	0	41.28	41.28	41.30	40.04	41.50	76,378,977	3,120,961,983	40.862	40.12	40.12	40.14	38.91	40.33	78,588,847	39.713	5.58%
2026-02-06	0	39.10	39.08	39.10	37.54	39.54	69,280,035	2,693,473,031	38.878	38.00	37.98	38.00	36.48	38.43	71,284,511	37.785	-1.41%
2026-02-05	0	39.66	39.64	39.66	38.50	40.98	88,751,050	3,499,768,789	39.434	38.54	38.53	38.54	37.42	39.83	91,318,881	38.325	-4.76%
2026-02-04	0	41.64	41.60	41.64	40.74	42.72	61,862,311	2,575,901,380	41.639	40.47	40.43	40.47	39.59	41.52	63,652,171	40.468	0.68%
2026-02-03	0	41.36	41.34	41.36	39.72	41.44	119,073,350	4,847,407,149	40.709	40.20	40.18	40.20	38.60	40.27	122,518,494	39.565	4.55%
2026-02-02	0	39.56	39.56	39.58	37.70	40.58	182,231,110	7,199,695,185	39.509	38.45	38.45	38.47	36.64	39.44	187,503,595	38.398	-5.58%
2026-01-30	0	41.90	41.90	41.92	41.76	45.22	184,772,129	7,917,920,580	42.852	40.72	40.72	40.74	40.59	43.95	190,118,134	41.647	-9.19%
2026-01-29	0	46.14	46.12	46.14	44.58	46.98	135,093,712	6,200,801,179	45.900	44.84	44.82	44.84	43.33	45.66	139,002,373	44.609	3.08%
2026-01-28	0	44.76	44.74	44.76	43.22	45.06	149,578,663	6,632,273,242	44.340	43.50	43.48	43.50	42.00	43.79	153,906,416	43.093	3.13%
2026-01-27	0	43.40	43.38	43.40	42.04	45.18	129,707,907	5,668,801,822	43.704	42.18	42.16	42.18	40.86	43.91	133,460,741	42.475	2.89%
2026-01-26	0	42.18	42.16	42.18	41.60	43.56	137,117,432	5,796,411,518	42.273	40.99	40.97	40.99	40.43	42.34	141,084,645	41.085	4.35%
2026-01-23	0	40.42	40.42	40.44	40.10	40.88	49,151,059	1,987,008,727	40.427	39.28	39.28	39.30	38.97	39.73	50,573,145	39.290	1.10%
2026-01-22	0	39.98	39.98	40.00	39.16	40.14	53,301,231	2,114,705,403	39.675	38.86	38.86	38.88	38.06	39.01	54,843,393	38.559	-2.30%
2026-01-21	0	40.92	40.90	40.92	39.96	41.02	58,662,647	2,382,534,360	40.614	39.77	39.75	39.77	38.84	39.87	60,359,931	39.472	2.35%
2026-01-20	0	39.98	39.98	40.00	37.88	40.22	61,468,569	2,414,369,063	39.278	38.86	38.86	38.88	36.81	39.09	63,247,037	38.174	1.68%
2026-01-19	0	39.32	39.30	39.32	39.24	40.28	42,192,954	1,670,838,871	39.600	38.21	38.19	38.21	38.14	39.15	43,413,721	38.486	-0.35%
2026-01-16	0	39.46	39.44	39.46	39.10	40.94	62,231,502	2,476,180,146	39.790	38.35	38.33	38.35	38.00	39.79	64,032,044	38.671	-1.35%
2026-01-15	0	40.00	39.96	40.00	39.32	41.42	82,149,390	3,305,809,758	40.241	38.88	38.84	38.88	38.21	40.26	84,526,215	39.110	-1.96%
2026-01-14	0	40.80	40.76	40.80	40.50	41.68	54,232,287	2,223,757,806	41.004	39.65	39.61	39.65	39.36	40.51	55,801,388	39.851	1.44%
2026-01-13	0	40.22	40.20	40.22	39.36	40.72	71,734,315	2,885,669,859	40.227	39.09	39.07	39.09	38.25	39.57	73,809,801	39.096	2.39%
2026-01-12	0	39.28	39.26	39.28	38.36	39.68	60,282,153	2,346,807,664	38.930	38.18	38.16	38.18	37.28	38.56	62,026,294	37.836	2.67%
2026-01-09	0	38.26	38.26	38.28	37.00	38.90	52,153,228	1,994,835,202	38.250	37.18	37.18	37.20	35.96	37.81	53,662,175	37.174	2.85%
2026-01-08	0	37.20	37.20	37.22	36.58	37.68	50,382,764	1,871,665,684	37.149	36.15	36.15	36.17	35.55	36.62	51,840,486	36.104	-1.90%
2026-01-07	0	37.92	37.90	37.92	37.72	39.06	64,042,082	2,452,969,971	38.302	36.85	36.83	36.85	36.66	37.96	65,895,009	37.225	-0.89%
2026-01-06	0	38.26	38.24	38.26	37.12	38.96	99,960,944	3,827,567,463	38.291	37.18	37.16	37.18	36.08	37.86	102,853,110	37.214	4.48%
2026-01-05	0	36.62	36.62	36.64	35.76	37.00	75,377,546	2,749,723,289	36.479	35.59	35.59	35.61	34.75	35.96	77,558,441	35.454	-0.87%
2026-01-02	0	36.94	36.90	36.94	35.34	37.06	27,379,787	1,001,242,874	36.569	35.90	35.86	35.90	34.35	36.02	28,171,965	35.540	3.59%
2025-12-31	0	35.66	35.64	35.66	35.20	36.98	65,082,582	2,345,425,790	36.038	34.66	34.64	34.66	34.21	35.94	66,965,614	35.024	0.85%
2025-12-30	0	35.36	35.36	35.38	33.20	35.58	57,796,333	2,015,192,851	34.867	34.37	34.37	34.39	32.27	34.58	59,468,552	33.887	3.63%
2025-12-29	0	34.12	34.10	34.12	33.86	36.36	104,663,491	3,659,237,291	34.962	33.16	33.14	33.16	32.91	35.34	107,691,716	33.979	-3.01%
2025-12-24	0	35.18	35.14	35.18	34.70	35.66	22,951,667	805,244,048	35.084	34.19	34.15	34.19	33.72	34.66	23,615,727	34.098	0.98%
2025-12-23	0	34.84	34.80	34.84	34.20	35.88	49,260,311	1,722,364,949	34.965	33.86	33.82	33.86	33.24	34.87	50,685,558	33.981	-1.53%
2025-12-22	0	35.38	35.36	35.38	34.10	35.38	63,490,465	2,211,751,137	34.836	34.39	34.37	34.39	33.14	34.39	65,327,432	33.856	5.30%
2025-12-19	0	33.60	33.58	33.60	32.44	33.60	47,944,560	1,593,528,116	33.237	32.66	32.64	32.66	31.53	32.66	49,331,738	32.302	1.20%
2025-12-18	0	33.20	33.16	33.20	32.84	34.00	43,393,695	1,450,103,906	33.417	32.27	32.23	32.27	31.92	33.04	44,649,203	32.478	-1.01%
2025-12-17	0	33.54	33.52	33.54	32.92	33.94	46,126,875	1,541,150,171	33.411	32.60	32.58	32.60	31.99	32.99	47,461,462	32.472	1.82%
2025-12-16	0	32.94	32.92	32.94	32.58	34.16	47,532,459	1,572,320,457	33.079	32.01	31.99	32.01	31.66	33.20	48,907,714	32.149	-4.41%
2025-12-15	0	34.46	34.44	34.46	33.66	34.76	47,510,175	1,631,604,157	34.342	33.49	33.47	33.49	32.71	33.78	48,884,785	33.377	0.41%
2025-12-12	0	34.32	34.30	34.32	33.64	34.48	58,868,843	2,008,997,367	34.127	33.35	33.34	33.35	32.69	33.51	60,572,093	33.167	3.75%
2025-12-11	0	33.08	33.06	33.08	32.86	34.32	44,031,186	1,476,814,709	33.540	32.15	32.13	32.15	31.94	33.35	45,305,139	32.597	0.36%
2025-12-10	0	32.96	32.96	32.98	32.24	33.08	30,310,568	993,238,033	32.769	32.03	32.03	32.05	31.33	32.15	31,187,542	31.847	1.42%
2025-12-09	0	32.50	32.46	32.50	32.08	33.50	52,830,561	1,717,721,330	32.514	31.59	31.55	31.59	31.18	32.56	54,359,105	31.600	-4.24%
2025-12-08	0	33.94	33.92	33.94	33.26	34.26	48,638,992	1,645,475,178	33.830	32.99	32.97	32.99	32.32	33.30	50,046,262	32.879	-1.34%
2025-12-05	0	34.40	34.38	34.40	32.90	34.40	67,099,328	2,285,126,753	34.056	33.43	33.41	33.43	31.97	33.43	69,040,710	33.098	3.61%
2025-12-04	0	33.20	33.18	33.20	33.04	34.24	68,781,026	2,307,971,963	33.555	32.27	32.25	32.27	32.11	33.28	70,771,065	32.612	1.28%
2025-12-03	0	32.78	32.78	32.80	32.40	33.44	47,799,822	1,572,479,656	32.897	31.86	31.86	31.88	31.49	32.50	49,182,812	31.972	0.18%
2025-12-02	0	32.72	32.70	32.72	32.04	32.76	59,596,959	1,935,579,220	32.478	31.80	31.78	31.80	31.14	31.84	61,321,275	31.565	1.24%
2025-12-01	0	32.32	32.30	32.32	31.22	32.82	84,856,009	2,728,221,144	32.151	31.41	31.39	31.41	30.34	31.90	87,311,144	31.247	5.28%
2025-11-28	0	30.70	30.68	30.70	30.40	31.26	46,368,943	1,427,556,512	30.787	29.84	29.82	29.84	29.55	30.38	47,710,534	29.921	0.00%
2025-11-27	0	30.70	30.68	30.70	30.46	31.06	66,308,625	2,040,255,661	30.769	29.84	29.82	29.84	29.60	30.19	68,227,130	29.904	1.39%
2025-11-26	0	30.28	30.26	30.28	30.18	31.42	63,965,807	1,955,796,975	30.576	29.43	29.41	29.43	29.33	30.54	65,816,527	29.716	-2.07%
2025-11-25	0	30.92	30.92	30.94	30.70	31.42	45,916,272	1,419,052,893	30.905	30.05	30.05	30.07	29.84	30.54	47,244,766	30.036	1.78%
2025-11-24	0	30.38	30.36	30.38	29.66	30.50	77,604,965	2,341,958,610	30.178	29.53	29.51	29.53	28.83	29.64	79,850,306	29.329	1.27%
2025-11-21	0	30.00	29.98	30.00	29.96	31.04	73,561,227	2,226,938,487	30.273	29.16	29.14	29.16	29.12	30.17	75,689,571	29.422	-3.60%
2025-11-20	0	31.12	31.10	31.12	31.06	31.96	33,196,405	1,040,691,065	31.350	30.24	30.23	30.24	30.19	31.06	34,156,875	30.468	-1.02%
2025-11-19	0	31.44	31.44	31.46	31.02	31.60	49,552,467	1,553,967,631	31.360	30.56	30.56	30.58	30.15	30.71	50,986,167	30.478	2.34%
2025-11-18	0	30.72	30.72	30.74	30.56	31.74	50,891,363	1,576,054,865	30.969	29.86	29.86	29.88	29.70	30.85	52,363,801	30.098	-4.36%
2025-11-17	0	32.12	32.12	32.14	31.70	32.84	37,318,867	1,198,106,385	32.105	31.22	31.22	31.24	30.81	31.92	38,398,612	31.202	-2.67%
2025-11-14	0	33.00	32.98	33.00	32.92	33.66	31,382,517	1,043,470,844	33.250	32.07	32.05	32.07	31.99	32.71	32,290,506	32.315	-2.94%
2025-11-13	0	34.00	33.98	34.00	32.84	34.04	62,280,396	2,098,992,739	33.702	33.04	33.02	33.04	31.92	33.08	64,082,352	32.755	4.23%
2025-11-12	0	32.62	32.60	32.62	32.12	33.08	31,757,238	1,032,889,424	32.525	31.70	31.68	31.70	31.22	32.15	32,676,069	31.610	-0.61%
2025-11-11	0	32.82	32.82	32.84	32.46	33.52	35,576,722	1,168,551,088	32.846	31.90	31.90	31.92	31.55	32.58	36,606,062	31.922	-1.08%
2025-11-10	0	33.18	33.16	33.18	32.68	33.36	42,209,908	1,394,787,265	33.044	32.25	32.23	32.25	31.76	32.42	43,431,166	32.115	1.65%
2025-11-07	0	32.64	32.64	32.66	31.92	32.96	53,744,842	1,751,121,991	32.582	31.72	31.72	31.74	31.02	32.03	55,299,839	31.666	1.81%
2025-11-06	0	32.06	32.04	32.06	30.74	32.14	58,493,169	1,849,421,615	31.618	31.16	31.14	31.16	29.88	31.24	60,185,549	30.729	4.29%
2025-11-05	0	30.74	30.74	30.76	29.06	30.80	68,401,342	2,066,595,822	30.213	29.88	29.88	29.90	28.24	29.93	70,380,395	29.363	2.40%
2025-11-04	0	30.02	30.00	30.02	29.68	31.46	92,266,162	2,788,378,277	30.221	29.18	29.16	29.18	28.85	30.58	94,935,695	29.371	-5.36%
2025-11-03	0	31.72	31.70	31.72	30.64	31.96	62,224,852	1,948,505,502	31.314	30.83	30.81	30.83	29.78	31.06	64,025,201	30.433	-1.61%
2025-10-31	0	32.24	32.24	32.26	32.24	33.06	44,837,773	1,456,117,105	32.475	31.33	31.33	31.35	31.33	32.13	46,135,062	31.562	-0.80%
2025-10-30	0	32.50	32.50	32.52	32.00	32.88	88,236,513	2,861,093,212	32.425	31.59	31.59	31.61	31.10	31.96	90,789,456	31.513	4.57%
2025-10-28	0	31.08	31.08	31.10	31.04	32.52	100,684,647	3,184,651,534	31.630	30.21	30.21	30.23	30.17	31.61	103,597,752	30.741	-5.59%
2025-10-27	0	32.92	32.92	32.96	32.72	33.74	61,824,025	2,046,173,757	33.097	31.99	31.99	32.03	31.80	32.79	63,612,777	32.166	1.11%
2025-10-24	0	32.56	32.54	32.56	32.22	32.74	46,692,998	1,515,545,188	32.458	31.64	31.62	31.64	31.31	31.82	48,043,965	31.545	2.52%
2025-10-23	0	31.76	31.76	31.78	30.74	32.08	60,728,470	1,903,998,810	31.353	30.87	30.87	30.89	29.88	31.18	62,485,524	30.471	-0.13%
2025-10-22	0	31.80	31.78	31.80	30.00	31.86	100,694,694	3,123,588,853	31.020	30.91	30.89	30.91	29.16	30.96	103,608,090	30.148	-1.67%
2025-10-21	0	32.34	32.34	32.36	32.18	33.96	65,167,133	2,149,415,061	32.983	31.43	31.43	31.45	31.28	33.01	67,052,611	32.056	-0.37%
2025-10-20	0	32.46	32.46	32.48	31.72	33.08	80,962,579	2,629,347,182	32.476	31.55	31.55	31.57	30.83	32.15	83,305,066	31.563	-0.43%
2025-10-17	0	32.60	32.60	32.62	32.34	34.80	91,351,928	3,009,335,155	32.942	31.68	31.68	31.70	31.43	33.82	93,995,010	32.016	-1.27%
2025-10-16	0	33.02	33.00	33.02	32.50	34.04	77,960,504	2,585,614,551	33.166	32.09	32.07	32.09	31.59	33.08	80,216,132	32.233	-1.43%
2025-10-15	0	33.50	33.48	33.50	32.00	33.76	95,679,029	3,149,228,959	32.915	32.56	32.54	32.56	31.10	32.81	98,447,306	31.989	4.69%
2025-10-14	0	32.00	32.00	32.02	31.88	35.92	142,995,063	4,756,970,600	33.267	31.10	31.10	31.12	30.98	34.91	147,132,333	32.331	-6.54%
2025-10-13	0	34.24	34.22	34.24	32.40	34.52	152,914,272	5,103,245,493	33.373	33.28	33.26	33.28	31.49	33.55	157,338,534	32.435	1.72%
2025-10-10	0	33.66	33.64	33.66	33.50	35.72	130,069,763	4,465,915,493	34.335	32.71	32.69	32.71	32.56	34.72	133,833,066	33.369	-6.86%
2025-10-09	0	36.14	36.14	36.16	34.10	36.92	144,363,310	5,155,546,791	35.712	35.12	35.12	35.14	33.14	35.88	148,540,168	34.708	5.43%
2025-10-08	0	34.28	34.26	34.28	33.82	34.48	60,578,915	2,066,736,014	34.116	33.32	33.30	33.32	32.87	33.51	62,331,642	33.157	0.29%
2025-10-06	0	34.18	34.16	34.18	33.70	35.10	49,759,965	1,709,334,236	34.352	33.22	33.20	33.22	32.75	34.11	51,199,668	33.386	2.52%
2025-10-03	0	33.34	33.32	33.34	32.94	33.62	30,836,528	1,024,421,280	33.221	32.40	32.38	32.40	32.01	32.67	31,728,720	32.287	-1.65%
2025-10-02	0	33.90	33.88	33.90	32.30	34.30	73,879,051	2,487,047,461	33.664	32.95	32.93	32.95	31.39	33.34	76,016,591	32.717	3.99%
2025-09-30	0	32.60	32.58	32.60	31.72	34.80	114,728,404	3,758,187,155	32.757	31.68	31.66	31.68	30.83	33.82	118,047,836	31.836	1.37%
2025-09-29	0	32.16	32.14	32.16	30.72	32.22	86,821,282	2,749,572,607	31.669	31.26	31.24	31.26	29.86	31.31	89,333,279	30.779	5.86%
2025-09-26	0	30.38	30.36	30.38	30.32	31.94	68,205,959	2,101,489,140	30.811	29.53	29.51	29.53	29.47	31.04	70,179,359	29.945	-2.50%
2025-09-25	0	31.16	31.12	31.16	30.48	31.62	109,567,704	3,413,041,668	31.150	30.28	30.24	30.28	29.62	30.73	112,737,822	30.274	5.13%
2025-09-24	0	29.64	29.64	29.66	29.46	30.02	34,800,253	1,034,690,089	29.732	28.81	28.81	28.83	28.63	29.18	35,807,127	28.896	-0.20%
2025-09-23	0	29.70	29.68	29.70	29.20	30.36	71,165,021	2,113,688,883	29.701	28.86	28.85	28.86	28.38	29.51	73,224,036	28.866	0.54%
2025-09-22	0	29.54	29.52	29.54	28.78	29.76	77,080,997	2,251,267,628	29.207	28.71	28.69	28.71	27.97	28.92	79,311,178	28.385	1.58%
2025-09-19	0	29.08	29.08	29.14	28.06	29.40	278,666,580	8,091,423,455	29.036	28.26	28.26	28.32	27.27	28.57	286,729,229	28.220	2.76%
2025-09-18	0	28.30	28.30	28.32	27.84	29.04	107,398,449	3,055,790,173	28.453	27.50	27.50	27.52	27.06	28.22	110,505,804	27.653	-1.67%
2025-09-17	0	28.78	28.76	28.78	28.32	29.08	101,045,975	2,894,313,899	28.644	27.97	27.95	27.97	27.52	28.26	103,969,534	27.838	-2.04%
2025-09-16	0	29.38	29.36	29.38	28.28	30.28	81,425,545	2,364,216,664	29.035	28.55	28.53	28.55	27.48	29.43	83,781,427	28.219	-0.54%
2025-09-15	0	29.54	29.52	29.54	29.18	29.94	68,312,517	2,015,723,992	29.507	28.71	28.69	28.71	28.36	29.10	70,289,000	28.678	-0.81%
2025-09-12	0	29.78	29.76	29.78	29.28	29.98	70,056,518	2,078,306,467	29.666	28.94	28.92	28.94	28.46	29.14	72,083,460	28.832	1.43%
2025-09-11	0	29.36	29.34	29.36	28.78	29.94	62,362,796	1,831,059,800	29.361	28.53	28.51	28.53	27.97	29.10	64,167,136	28.536	1.24%
2025-09-10	0	29.00	29.00	29.02	27.80	29.04	68,840,310	1,970,500,634	28.624	28.18	28.18	28.20	27.02	28.22	70,832,064	27.819	1.33%
2025-09-09	0	28.86	28.84	28.86	27.88	29.06	71,016,192	2,029,559,794	28.579	27.81	27.79	27.81	26.87	28.01	73,686,369	27.543	4.04%
2025-09-08	0	27.74	27.72	27.74	27.36	28.84	65,167,373	1,815,931,806	27.866	26.73	26.72	26.73	26.37	27.79	67,617,637	26.856	-1.77%
2025-09-05	0	28.24	28.24	28.26	26.66	28.50	74,541,357	2,081,690,023	27.927	27.22	27.22	27.24	25.69	27.47	77,344,078	26.915	5.85%
2025-09-04	0	26.68	26.68	26.70	26.38	28.24	96,392,777	2,587,639,262	26.845	25.71	25.71	25.73	25.42	27.22	100,017,102	25.872	-3.33%
2025-09-03	0	27.60	27.58	27.60	27.34	28.56	57,873,042	1,606,202,390	27.754	26.60	26.58	26.60	26.35	27.53	60,049,042	26.748	1.85%
2025-09-02	0	27.10	27.08	27.10	26.82	27.98	80,337,700	2,190,724,714	27.269	26.12	26.10	26.12	25.85	26.97	83,358,361	26.281	-1.67%
2025-09-01	0	27.56	27.54	27.56	26.22	27.76	120,637,342	3,288,003,030	27.255	26.56	26.54	26.56	25.27	26.75	125,173,251	26.268	7.74%
2025-08-29	0	25.58	25.56	25.58	24.66	26.00	76,248,035	1,944,905,030	25.508	24.65	24.63	24.65	23.77	25.06	79,114,927	24.583	3.65%
2025-08-28	0	24.68	24.66	24.68	24.38	25.14	34,898,299	861,640,204	24.690	23.79	23.77	23.79	23.50	24.23	36,210,459	23.795	-0.24%
2025-08-27	0	24.74	24.74	24.76	24.56	25.30	44,548,694	1,106,693,307	24.842	23.84	23.84	23.86	23.67	24.38	46,223,705	23.942	-0.24%
2025-08-26	0	24.80	24.78	24.80	24.34	25.16	58,154,926	1,441,308,006	24.784	23.90	23.88	23.90	23.46	24.25	60,341,525	23.886	1.89%
2025-08-25	0	24.34	24.28	24.34	23.50	24.58	80,035,427	1,937,373,673	24.206	23.46	23.40	23.46	22.65	23.69	83,044,723	23.329	6.38%
2025-08-22	0	22.88	22.88	22.90	22.66	23.14	23,458,753	535,011,968	22.806	22.05	22.05	22.07	21.84	22.30	24,340,791	21.980	-0.09%
2025-08-21	0	22.90	22.88	22.90	22.74	23.36	35,078,131	805,131,582	22.953	22.07	22.05	22.07	21.92	22.51	36,397,053	22.121	-1.55%
2025-08-20	0	23.26	23.26	23.28	22.66	23.34	41,574,059	958,581,122	23.057	22.42	22.42	22.44	21.84	22.49	43,137,225	22.222	0.61%
2025-08-19	0	23.12	23.12	23.14	22.86	23.80	30,860,373	714,222,827	23.144	22.28	22.28	22.30	22.03	22.94	32,020,709	22.305	-1.53%
2025-08-18	0	23.48	23.46	23.48	23.48	24.16	33,065,230	782,813,513	23.675	22.63	22.61	22.63	22.63	23.28	34,308,468	22.817	-2.57%
2025-08-15	0	24.10	24.08	24.10	23.40	24.16	41,196,880	985,191,496	23.914	23.23	23.21	23.23	22.55	23.28	42,745,864	23.048	0.67%
2025-08-14	0	23.94	23.90	23.94	23.68	24.14	37,936,792	907,792,741	23.929	23.07	23.03	23.07	22.82	23.27	39,363,198	23.062	1.01%
2025-08-13	0	23.70	23.68	23.70	22.90	23.70	40,078,863	942,371,050	23.513	22.84	22.82	22.84	22.07	22.84	41,585,810	22.661	3.58%
2025-08-12	0	22.88	22.88	22.92	22.42	23.06	21,702,252	495,313,324	22.823	22.05	22.05	22.09	21.61	22.22	22,518,247	21.996	0.09%
2025-08-11	0	22.86	22.86	22.88	22.44	23.06	38,178,622	868,805,729	22.756	22.03	22.03	22.05	21.63	22.22	39,614,121	21.932	-0.87%
2025-08-08	0	23.06	23.06	23.08	22.50	23.20	41,749,061	958,167,990	22.951	22.22	22.22	22.24	21.68	22.36	43,318,807	22.119	2.49%
2025-08-07	0	22.50	22.46	22.50	21.82	22.50	32,979,130	732,572,949	22.213	21.68	21.65	21.68	21.03	21.68	34,219,130	21.408	1.35%
2025-08-06	0	22.20	22.20	22.22	21.84	22.38	22,127,511	491,724,388	22.222	21.40	21.40	21.41	21.05	21.57	22,959,495	21.417	0.82%
2025-08-05	0	22.02	22.02	22.04	21.60	22.14	34,067,610	746,244,353	21.905	21.22	21.22	21.24	20.82	21.34	35,348,537	21.111	1.66%
2025-08-04	0	21.66	21.64	21.66	21.50	21.84	42,027,363	910,832,801	21.672	20.88	20.86	20.88	20.72	21.05	43,607,573	20.887	2.41%
2025-08-01	0	21.15	21.10	21.15	20.85	21.55	41,632,245	883,890,274	21.231	20.38	20.34	20.38	20.09	20.77	43,197,599	20.462	0.95%
2025-07-31	0	20.95	20.95	21.00	20.90	21.80	91,604,119	1,945,415,865	21.237	20.19	20.19	20.24	20.14	21.01	95,048,392	20.468	-6.05%
2025-07-30	0	22.30	22.25	22.30	22.10	22.70	39,386,019	882,481,142	22.406	21.49	21.44	21.49	21.30	21.88	40,866,915	21.594	-0.45%
2025-07-29	0	22.40	22.35	22.40	21.80	22.55	36,274,261	808,752,438	22.295	21.59	21.54	21.59	21.01	21.73	37,638,157	21.488	-0.44%
2025-07-28	0	22.50	22.45	22.50	22.10	22.70	36,685,772	821,269,526	22.387	21.68	21.64	21.68	21.30	21.88	38,065,140	21.575	0.22%
2025-07-25	0	22.45	22.45	22.50	22.30	22.70	31,787,736	716,515,621	22.541	21.64	21.64	21.68	21.49	21.88	32,982,940	21.724	-0.44%
2025-07-24	0	22.55	22.55	22.60	22.20	22.75	46,630,852	1,050,255,585	22.523	21.73	21.73	21.78	21.40	21.93	48,384,151	21.707	-0.66%
2025-07-23	0	22.70	22.65	22.70	22.40	23.00	80,238,845	1,817,379,040	22.650	21.88	21.83	21.88	21.59	22.17	83,255,789	21.829	1.11%
2025-07-22	0	22.45	22.45	22.50	21.70	22.70	86,477,976	1,928,043,139	22.295	21.64	21.64	21.68	20.91	21.88	89,729,509	21.487	3.70%
2025-07-21	0	21.65	21.65	21.70	20.80	21.75	67,779,541	1,453,057,484	21.438	20.87	20.87	20.91	20.05	20.96	70,328,021	20.661	3.34%
2025-07-18	0	20.95	20.95	21.00	20.35	21.15	62,648,739	1,307,384,451	20.868	20.19	20.19	20.24	19.61	20.38	65,004,303	20.112	3.46%
2025-07-17	0	20.25	20.20	20.25	20.10	20.75	39,062,997	792,787,650	20.295	19.52	19.47	19.52	19.37	20.00	40,531,748	19.560	-1.46%
2025-07-16	0	20.55	20.55	20.60	20.25	20.75	26,604,196	545,495,536	20.504	19.81	19.81	19.85	19.52	20.00	27,604,502	19.761	0.74%
2025-07-15	0	20.40	20.35	20.40	19.94	20.50	44,081,135	891,119,340	20.215	19.66	19.61	19.66	19.22	19.76	45,738,566	19.483	-0.24%
2025-07-14	0	20.45	20.40	20.45	20.20	20.70	42,459,323	867,282,411	20.426	19.71	19.66	19.71	19.47	19.95	44,055,774	19.686	2.25%
2025-07-11	0	20.00	20.00	20.05	19.72	20.55	49,693,863	1,001,874,508	20.161	19.28	19.28	19.32	19.01	19.81	51,562,330	19.430	1.01%
2025-07-10	0	19.80	19.80	19.82	19.70	20.05	47,522,700	942,516,451	19.833	19.08	19.08	19.10	18.99	19.32	49,309,532	19.114	-1.00%
2025-07-09	0	20.00	20.00	20.05	19.70	20.75	90,006,387	1,801,351,044	20.014	19.28	19.28	19.32	18.99	20.00	93,390,586	19.288	-3.38%
2025-07-08	0	20.70	20.65	20.70	20.35	20.95	38,096,046	787,619,564	20.675	19.95	19.90	19.95	19.61	20.19	39,528,440	19.925	1.72%
2025-07-07	0	20.35	20.35	20.40	20.30	20.85	37,482,800	769,013,621	20.516	19.61	19.61	19.66	19.56	20.09	38,892,136	19.773	-3.33%
2025-07-04	0	21.05	21.05	21.10	20.60	21.25	45,510,887	952,946,737	20.939	20.29	20.29	20.34	19.85	20.48	47,222,076	20.180	-0.94%
2025-07-03	0	21.25	21.25	21.30	20.80	21.50	77,082,938	1,630,798,356	21.156	20.48	20.48	20.53	20.05	20.72	79,981,222	20.390	3.16%
2025-07-02	0	20.60	20.60	20.65	20.55	21.10	75,246,751	1,564,160,554	20.787	19.85	19.85	19.90	19.81	20.34	78,075,995	20.034	2.74%
2025-06-30	0	20.05	20.05	20.10	19.98	20.85	36,872,393	746,333,804	20.241	19.32	19.32	19.37	19.26	20.09	38,258,778	19.508	-2.20%
2025-06-27	0	20.50	20.45	20.50	19.94	21.05	90,304,604	1,858,868,071	20.584	19.76	19.71	19.76	19.22	20.29	93,700,016	19.839	4.17%
2025-06-26	0	19.68	19.66	19.70	19.34	19.94	35,716,668	703,209,140	19.689	18.97	18.95	18.99	18.64	19.22	37,059,599	18.975	1.13%
2025-06-25	0	19.46	19.46	19.48	19.20	19.70	39,931,066	777,887,377	19.481	18.75	18.75	18.77	18.50	18.99	41,432,456	18.775	1.04%
2025-06-24	0	19.26	19.24	19.26	19.02	19.72	37,724,275	730,075,109	19.353	18.56	18.54	18.56	18.33	19.01	39,142,691	18.652	0.00%
2025-06-23	0	19.26	19.26	19.28	18.96	19.34	38,009,885	730,332,404	19.214	18.56	18.56	18.58	18.27	18.64	39,439,039	18.518	0.42%
2025-06-20	0	19.18	19.16	19.18	18.92	19.36	58,204,773	1,113,749,731	19.135	18.48	18.47	18.48	18.23	18.66	60,393,246	18.442	0.95%
2025-06-19	0	19.00	19.00	19.02	19.00	19.72	53,832,403	1,035,208,137	19.230	18.31	18.31	18.33	18.31	19.01	55,856,477	18.533	-3.85%
2025-06-18	0	19.76	19.74	19.76	19.16	19.76	38,899,629	759,217,059	19.517	19.04	19.02	19.04	18.47	19.04	40,362,237	18.810	0.30%
2025-06-17	0	19.70	19.68	19.70	19.34	19.74	40,578,738	793,952,218	19.566	18.99	18.97	18.99	18.64	19.02	42,104,480	18.857	0.82%
2025-06-16	0	19.54	19.52	19.54	19.50	20.25	60,115,830	1,188,915,286	19.777	18.83	18.81	18.83	18.79	19.52	62,376,158	19.060	-2.79%
2025-06-13	0	20.10	20.10	20.15	19.92	20.70	97,358,891	1,967,352,003	20.207	19.37	19.37	19.42	19.20	19.95	101,019,541	19.475	0.50%
2025-06-12	0	20.00	19.98	20.00	19.10	20.35	108,476,132	2,162,003,516	19.931	19.28	19.26	19.28	18.41	19.61	112,554,785	19.208	4.93%
2025-06-11	0	19.06	19.06	19.08	18.44	19.16	72,683,795	1,371,179,682	18.865	18.37	18.37	18.39	17.77	18.47	75,416,673	18.181	3.59%
2025-06-10	0	18.40	18.40	18.42	18.00	18.46	42,474,851	776,948,277	18.292	17.73	17.73	17.75	17.35	17.79	44,071,886	17.629	2.00%
2025-06-09	0	18.04	18.02	18.04	17.50	18.32	99,021,702	1,760,963,866	17.784	17.39	17.37	17.39	16.87	17.66	102,744,873	17.139	-1.64%
2025-06-06	0	18.34	18.34	18.36	18.02	18.54	58,297,883	1,070,515,228	18.363	17.68	17.68	17.69	17.37	17.87	60,489,857	17.697	2.23%
2025-06-05	0	17.94	17.94	17.96	17.86	18.48	38,107,370	687,501,426	18.041	17.29	17.29	17.31	17.21	17.81	39,540,190	17.387	-1.32%
2025-06-04	0	18.18	18.16	18.18	18.08	18.48	25,521,161	465,403,694	18.236	17.52	17.50	17.52	17.42	17.81	26,480,745	17.575	0.11%
2025-06-03	0	18.16	18.14	18.16	18.10	18.48	51,192,605	935,360,900	18.271	17.50	17.48	17.50	17.44	17.81	53,117,424	17.609	2.25%
2025-06-02	0	17.76	17.74	17.76	17.20	17.76	25,824,358	452,589,493	17.526	17.12	17.10	17.12	16.58	17.12	26,795,342	16.891	1.49%
2025-05-30	0	17.50	17.50	17.54	17.46	17.88	51,344,625	902,327,671	17.574	16.87	16.87	16.90	16.83	17.23	53,275,160	16.937	-2.02%
2025-05-29	0	17.86	17.86	17.88	17.60	17.94	25,887,270	461,031,751	17.809	17.21	17.21	17.23	16.96	17.29	26,860,620	17.164	-0.22%
2025-05-28	0	17.90	17.90	17.92	17.78	18.10	24,518,440	439,149,025	17.911	17.25	17.25	17.27	17.14	17.44	25,440,322	17.262	0.22%
2025-05-27	0	17.86	17.86	17.88	17.60	18.60	62,333,043	1,119,336,482	17.957	17.21	17.21	17.23	16.96	17.93	64,676,737	17.307	-3.15%
2025-05-26	0	18.44	18.44	18.46	18.40	19.02	35,298,302	659,028,184	18.670	17.77	17.77	17.79	17.73	18.33	36,625,502	17.994	-1.50%
2025-05-23	0	18.72	18.72	18.74	18.44	18.76	49,949,967	929,360,060	18.606	18.04	18.04	18.06	17.77	18.08	51,828,063	17.932	0.75%
2025-05-22	0	18.58	18.56	18.58	18.46	18.98	54,518,623	1,015,943,628	18.635	17.91	17.89	17.91	17.79	18.29	56,568,499	17.960	0.11%
2025-05-21	0	18.56	18.56	18.58	17.46	18.68	113,813,641	2,080,002,564	18.276	17.89	17.89	17.91	16.83	18.00	118,092,982	17.613	7.93%
2025-05-20	0	17.50	17.50	17.52	17.38	17.70	26,747,935	468,787,183	17.526	16.57	16.57	16.59	16.46	16.76	28,243,069	16.598	0.92%
2025-05-19	0	17.34	17.32	17.34	17.12	17.46	20,763,510	359,642,793	17.321	16.42	16.40	16.42	16.21	16.54	21,924,132	16.404	0.00%
2025-05-16	0	17.34	17.32	17.34	17.28	17.58	40,043,954	695,049,835	17.357	16.42	16.40	16.42	16.37	16.65	42,282,298	16.438	0.12%
2025-05-15	0	17.32	17.32	17.34	17.10	17.66	43,942,930	760,779,755	17.313	16.40	16.40	16.42	16.19	16.73	46,399,216	16.396	-2.04%
2025-05-14	0	17.68	17.66	17.68	17.46	17.92	45,076,554	792,802,637	17.588	16.74	16.73	16.74	16.54	16.97	47,596,206	16.657	1.03%
2025-05-13	0	17.50	17.50	17.52	17.20	17.70	26,815,600	467,823,245	17.446	16.57	16.57	16.59	16.29	16.76	28,314,517	16.522	0.00%
2025-05-12	0	17.50	17.50	17.52	16.98	17.68	43,653,118	759,233,415	17.392	16.57	16.57	16.59	16.08	16.74	46,093,204	16.472	0.92%
2025-05-09	0	17.34	17.34	17.36	17.18	17.46	37,093,913	641,491,235	17.294	16.42	16.42	16.44	16.27	16.54	39,167,358	16.378	-1.48%
2025-05-08	0	17.60	17.58	17.60	17.52	17.90	33,087,831	585,745,729	17.703	16.67	16.65	16.67	16.59	16.95	34,937,348	16.766	-1.23%
2025-05-07	0	17.82	17.80	17.82	17.64	18.08	44,885,172	801,712,462	17.861	16.88	16.86	16.88	16.71	17.12	47,394,127	16.916	0.79%
2025-05-06	0	17.68	17.68	17.70	17.42	17.76	62,270,767	1,095,049,244	17.585	16.74	16.74	16.76	16.50	16.82	65,751,528	16.654	1.26%
2025-05-02	0	17.46	17.44	17.46	17.34	17.68	43,714,519	762,114,060	17.434	16.54	16.52	16.54	16.42	16.74	46,158,037	16.511	2.83%
2025-04-30	0	16.98	16.98	17.00	16.82	17.14	43,209,489	733,847,858	16.983	16.08	16.08	16.10	15.93	16.23	45,624,778	16.084	-1.28%
2025-04-29	0	17.20	17.18	17.22	17.00	17.24	32,710,806	561,142,948	17.155	16.29	16.27	16.31	16.10	16.33	34,539,248	16.247	0.35%
2025-04-28	0	17.14	17.12	17.14	16.70	17.16	40,976,619	694,952,917	16.960	16.23	16.21	16.23	15.82	16.25	43,267,097	16.062	0.23%
2025-04-25	0	17.10	17.08	17.10	17.00	17.44	41,142,374	707,304,974	17.192	16.19	16.18	16.19	16.10	16.52	43,442,117	16.282	-0.81%
2025-04-24	0	17.24	17.22	17.24	16.88	17.52	57,991,451	991,889,265	17.104	16.33	16.31	16.33	15.99	16.59	61,233,010	16.199	0.47%
2025-04-23	0	17.16	17.14	17.16	16.98	17.76	108,870,062	1,879,052,869	17.260	16.25	16.23	16.25	16.08	16.82	114,955,592	16.346	-4.77%
2025-04-22	0	18.02	18.00	18.02	17.82	18.34	156,398,496	2,827,130,899	18.076	17.07	17.05	17.07	16.88	17.37	165,140,731	17.120	4.65%
2025-04-17	0	17.22	17.20	17.22	17.16	18.00	80,637,072	1,408,085,477	17.462	16.31	16.29	16.31	16.25	17.05	85,144,457	16.538	0.23%
2025-04-16	0	17.18	17.16	17.18	16.90	17.56	60,540,170	1,038,257,188	17.150	16.27	16.25	16.27	16.01	16.63	63,924,195	16.242	-0.23%
2025-04-15	0	17.22	17.20	17.22	16.74	17.32	51,625,240	884,956,794	17.142	16.31	16.29	16.31	15.85	16.40	54,510,946	16.234	0.00%
2025-04-14	0	17.22	17.20	17.22	16.76	17.66	108,475,410	1,870,442,117	17.243	16.31	16.29	16.31	15.87	16.73	114,538,880	16.330	4.11%
2025-04-11	0	16.54	16.52	16.54	16.02	16.66	124,897,652	2,045,167,289	16.375	15.66	15.65	15.66	15.17	15.78	131,879,079	15.508	5.75%
2025-04-10	0	15.64	15.62	15.64	15.20	15.98	120,579,851	1,889,558,904	15.671	14.81	14.79	14.81	14.40	15.13	127,319,925	14.841	5.39%
2025-04-09	0	14.84	14.82	14.84	14.02	14.94	117,626,670	1,689,996,337	14.367	14.05	14.04	14.05	13.28	14.15	124,201,670	13.607	0.27%
2025-04-08	0	14.80	14.80	14.82	14.60	15.06	104,097,052	1,540,393,145	14.798	14.02	14.02	14.04	13.83	14.26	109,915,784	14.014	3.21%
2025-04-07	0	14.34	14.32	14.34	14.16	15.46	210,185,780	3,111,848,513	14.805	13.58	13.56	13.58	13.41	14.64	221,934,573	14.021	-15.35%
2025-04-03	0	16.94	16.92	16.94	16.62	17.08	72,915,727	1,229,418,679	16.861	16.04	16.02	16.04	15.74	16.18	76,991,511	15.968	-2.19%
2025-04-02	0	17.32	17.30	17.32	17.12	17.68	57,006,009	986,493,439	17.305	16.40	16.38	16.40	16.21	16.74	60,192,484	16.389	-2.04%
2025-04-01	0	17.68	17.66	17.68	17.50	18.06	38,361,090	679,541,735	17.714	16.74	16.73	16.74	16.57	17.10	40,505,367	16.777	0.00%
2025-03-31	0	17.68	17.66	17.68	17.52	18.16	65,776,031	1,166,197,131	17.730	16.74	16.73	16.74	16.59	17.20	69,452,726	16.791	-2.00%
2025-03-28	0	18.04	18.02	18.04	17.68	18.20	70,924,026	1,273,380,833	17.954	17.08	17.07	17.08	16.74	17.24	74,888,479	17.004	1.23%
2025-03-27	0	17.82	17.82	17.84	17.54	18.40	83,188,618	1,479,374,710	17.783	16.88	16.88	16.90	16.61	17.43	87,838,627	16.842	-3.05%
2025-03-26	0	18.38	18.38	18.40	18.14	19.26	112,112,240	2,084,151,556	18.590	17.41	17.41	17.43	17.18	18.24	118,378,998	17.606	-0.86%
2025-03-25	0	18.54	18.54	18.56	17.84	18.68	118,286,648	2,176,226,386	18.398	17.56	17.56	17.58	16.90	17.69	124,898,538	17.424	2.21%
2025-03-24	0	18.14	18.12	18.14	17.42	18.30	103,839,969	1,864,713,024	17.958	17.18	17.16	17.18	16.50	17.33	109,644,331	17.007	4.98%
2025-03-21	0	17.28	17.28	17.30	17.12	18.20	105,789,826	1,843,660,718	17.428	16.37	16.37	16.38	16.21	17.24	111,703,179	16.505	-4.95%
2025-03-20	0	18.18	18.16	18.18	18.08	18.54	89,411,401	1,632,127,944	18.254	17.22	17.20	17.22	17.12	17.56	94,409,247	17.288	0.66%
2025-03-19	0	18.06	18.04	18.06	17.64	18.16	60,404,991	1,086,406,470	17.985	17.10	17.08	17.10	16.71	17.20	63,781,460	17.033	1.69%
2025-03-18	0	17.76	17.76	17.78	17.20	18.06	82,356,666	1,466,210,621	17.803	16.82	16.82	16.84	16.29	17.10	86,960,172	16.861	4.23%
2025-03-17	0	17.04	17.02	17.04	16.98	17.46	61,732,427	1,061,043,192	17.188	16.14	16.12	16.14	16.08	16.54	65,183,096	16.278	-0.23%
2025-03-14	0	17.08	17.08	17.10	16.70	17.38	117,562,075	2,011,520,631	17.110	16.18	16.18	16.19	15.82	16.46	124,133,464	16.204	4.91%
2025-03-13	0	16.28	16.28	16.30	16.22	16.54	67,947,031	1,111,902,642	16.364	15.42	15.42	15.44	15.36	15.66	71,745,079	15.498	1.24%
2025-03-12	0	16.08	16.06	16.08	15.58	16.08	51,205,626	813,843,318	15.894	15.23	15.21	15.23	14.76	15.23	54,067,876	15.052	3.47%
2025-03-11	0	15.54	15.54	15.56	15.38	15.70	63,705,406	987,830,236	15.506	14.72	14.72	14.74	14.57	14.87	67,266,359	14.685	-3.72%
2025-03-10	0	16.14	16.14	16.16	15.80	16.20	46,997,330	752,719,081	16.016	15.29	15.29	15.30	14.96	15.34	49,624,348	15.168	1.00%
2025-03-07	0	15.98	15.96	15.98	15.66	16.28	56,801,262	910,292,479	16.026	15.13	15.12	15.13	14.83	15.42	59,976,293	15.178	0.38%
2025-03-06	0	15.92	15.90	15.92	15.66	16.10	71,314,827	1,131,900,248	15.872	15.08	15.06	15.08	14.83	15.25	75,301,125	15.032	3.65%
2025-03-05	0	15.36	15.34	15.36	15.08	15.44	29,243,839	446,833,218	15.280	14.55	14.53	14.55	14.28	14.62	30,878,487	14.471	1.72%
2025-03-04	0	15.10	15.10	15.12	14.70	15.28	33,791,312	509,537,451	15.079	14.30	14.30	14.32	13.92	14.47	35,680,151	14.281	1.48%
2025-03-03	0	14.88	14.86	14.88	14.68	15.12	44,766,647	668,879,253	14.941	14.09	14.07	14.09	13.90	14.32	47,268,976	14.150	2.34%
2025-02-28	0	14.54	14.54	14.56	14.54	15.02	66,837,063	980,776,236	14.674	13.77	13.77	13.79	13.77	14.22	70,573,067	13.897	-4.09%
2025-02-27	0	15.16	15.16	15.18	15.02	15.46	52,995,785	803,415,698	15.160	14.36	14.36	14.38	14.22	14.64	55,958,100	14.357	-2.19%
2025-02-26	0	15.50	15.48	15.50	15.24	15.60	46,323,279	715,841,567	15.453	14.68	14.66	14.68	14.43	14.77	48,912,620	14.635	1.44%
2025-02-25	0	15.28	15.28	15.30	15.18	15.60	35,915,811	550,953,928	15.340	14.47	14.47	14.49	14.38	14.77	37,923,404	14.528	-2.05%
2025-02-24	0	15.60	15.60	15.64	15.22	15.72	45,664,424	705,817,930	15.457	14.77	14.77	14.81	14.41	14.89	48,216,937	14.638	-0.38%
2025-02-21	0	15.66	15.64	15.66	15.52	15.96	37,725,237	590,257,332	15.646	14.83	14.81	14.83	14.70	15.12	39,833,972	14.818	-0.76%
2025-02-20	0	15.78	15.78	15.80	15.52	15.88	33,512,925	526,941,669	15.724	14.94	14.94	14.96	14.70	15.04	35,386,203	14.891	-0.25%
2025-02-19	0	15.82	15.80	15.82	15.70	16.00	24,879,331	393,323,304	15.809	14.98	14.96	14.98	14.87	15.15	26,270,016	14.972	-0.13%
2025-02-18	0	15.84	15.82	15.84	15.70	16.02	41,738,561	661,091,768	15.839	15.00	14.98	15.00	14.87	15.17	44,071,629	15.000	-0.50%
2025-02-17	0	15.92	15.90	15.92	15.80	16.28	76,858,932	1,230,461,648	16.009	15.08	15.06	15.08	14.96	15.42	81,155,130	15.162	-4.33%
2025-02-14	0	16.64	16.62	16.64	16.34	16.72	34,527,593	571,685,585	16.557	15.76	15.74	15.76	15.47	15.83	36,457,588	15.681	2.09%
2025-02-13	0	16.30	16.30	16.32	16.20	16.64	59,068,677	971,373,597	16.445	15.44	15.44	15.46	15.34	15.76	62,370,450	15.574	0.37%
2025-02-12	0	16.24	16.22	16.24	16.06	16.36	51,564,780	834,978,339	16.193	15.38	15.36	15.38	15.21	15.49	54,447,106	15.336	-0.85%
2025-02-11	0	16.38	16.36	16.38	16.18	16.82	84,610,985	1,398,121,938	16.524	15.51	15.49	15.51	15.32	15.93	89,340,501	15.649	1.49%
2025-02-10	0	16.14	16.12	16.14	15.86	16.26	72,337,398	1,163,035,232	16.078	15.29	15.27	15.29	15.02	15.40	76,380,855	15.227	2.67%
2025-02-07	0	15.72	15.70	15.72	15.46	15.94	44,949,948	705,535,070	15.696	14.89	14.87	14.89	14.64	15.10	47,462,524	14.865	0.64%
2025-02-06	0	15.62	15.60	15.62	15.38	15.78	61,640,825	957,783,242	15.538	14.79	14.77	14.79	14.57	14.94	65,086,374	14.716	1.03%
2025-02-05	0	15.46	15.44	15.46	15.12	15.48	37,368,111	571,555,674	15.295	14.64	14.62	14.64	14.32	14.66	39,456,883	14.486	1.05%
2025-02-04	0	15.30	15.28	15.30	14.86	15.44	44,910,526	684,169,782	15.234	14.49	14.47	14.49	14.07	14.62	47,420,898	14.428	3.94%
2025-02-03	0	14.72	14.72	14.74	14.30	14.74	28,977,971	421,990,896	14.562	13.94	13.94	13.96	13.54	13.96	30,597,758	13.792	1.10%
2025-01-28	0	14.56	14.56	14.58	14.50	14.96	12,174,591	177,929,523	14.615	13.79	13.79	13.81	13.73	14.17	12,855,116	13.841	-2.41%
2025-01-27	0	14.92	14.90	14.92	14.54	14.98	56,862,342	843,447,946	14.833	14.13	14.11	14.13	13.77	14.19	60,040,787	14.048	0.13%
2025-01-24	0	14.90	14.90	14.92	14.50	15.04	45,358,347	671,542,269	14.805	14.11	14.11	14.13	13.73	14.24	47,893,751	14.022	2.05%
2025-01-23	0	14.60	14.58	14.60	14.48	14.88	45,435,620	665,856,298	14.655	13.83	13.81	13.83	13.71	14.09	47,975,343	13.879	-1.62%
2025-01-22	0	14.84	14.82	14.84	14.72	15.20	44,072,761	654,374,238	14.848	14.05	14.04	14.05	13.94	14.40	46,536,304	14.062	-1.07%
2025-01-21	0	15.00	15.00	15.02	14.86	15.14	36,206,971	544,082,136	15.027	14.21	14.21	14.22	14.07	14.34	38,230,839	14.231	0.94%
2025-01-20	0	14.86	14.86	14.88	14.80	15.08	50,792,223	757,961,172	14.923	14.07	14.07	14.09	14.02	14.28	53,631,365	14.133	-1.20%
2025-01-17	0	15.04	15.04	15.06	14.76	15.14	53,222,015	798,657,294	15.006	14.24	14.24	14.26	13.98	14.34	56,196,976	14.212	1.35%
2025-01-16	0	14.84	14.84	14.86	14.76	15.16	87,576,463	1,306,560,679	14.919	14.05	14.05	14.07	13.98	14.36	92,471,741	14.129	2.49%
2025-01-15	0	14.48	14.44	14.48	14.10	15.12	210,227,239	3,047,948,855	14.498	13.71	13.68	13.71	13.35	14.32	221,978,350	13.731	-5.85%
2025-01-14	0	15.38	15.38	15.40	14.96	15.46	40,717,483	621,505,635	15.264	14.57	14.57	14.58	14.17	14.64	42,993,476	14.456	0.39%
2025-01-13	0	15.32	15.32	15.34	14.96	15.46	46,672,255	713,892,608	15.296	14.51	14.51	14.53	14.17	14.64	49,281,103	14.486	1.19%
2025-01-10	0	15.14	15.12	15.14	14.82	15.24	52,808,639	797,170,293	15.095	14.34	14.32	14.34	14.04	14.43	55,760,493	14.296	3.13%
2025-01-09	0	14.68	14.68	14.72	14.54	15.00	33,219,061	490,272,424	14.759	13.90	13.90	13.94	13.77	14.21	35,075,913	13.977	0.41%
2025-01-08	0	14.62	14.62	14.66	14.50	14.84	36,652,355	538,032,394	14.679	13.85	13.85	13.88	13.73	14.05	38,701,118	13.902	-0.81%
2025-01-07	0	14.74	14.72	14.74	14.16	14.74	51,148,276	745,594,374	14.577	13.96	13.94	13.96	13.41	13.96	54,007,321	13.805	3.22%
2025-01-06	0	14.28	14.28	14.30	14.18	14.58	28,060,141	403,085,818	14.365	13.52	13.52	13.54	13.43	13.81	29,628,624	13.605	-1.24%
2025-01-03	0	14.46	14.46	14.48	14.20	14.76	41,396,864	600,262,218	14.500	13.69	13.69	13.71	13.45	13.98	43,710,832	13.733	1.97%
2025-01-02	0	14.18	14.18	14.20	13.86	14.44	36,364,094	516,648,257	14.208	13.43	13.43	13.45	13.13	13.68	38,396,744	13.456	0.28%
2024-12-31	0	14.14	14.14	14.18	14.10	14.28	12,586,953	178,345,195	14.169	13.39	13.39	13.43	13.35	13.52	13,290,528	13.419	-0.84%
2024-12-30	0	14.26	14.26	14.28	14.20	14.56	22,158,138	318,166,577	14.359	13.51	13.51	13.52	13.45	13.79	23,396,716	13.599	-0.56%
2024-12-27	0	14.34	14.34	14.36	14.16	14.46	18,408,628	263,513,296	14.315	13.58	13.58	13.60	13.41	13.69	19,437,618	13.557	-0.14%
2024-12-24	0	14.36	14.34	14.36	14.16	14.42	15,440,134	221,242,913	14.329	13.60	13.58	13.60	13.41	13.66	16,303,194	13.571	-0.14%
2024-12-23	0	14.38	14.36	14.38	14.06	14.44	43,635,490	621,642,460	14.246	13.62	13.60	13.62	13.32	13.68	46,074,591	13.492	2.28%
2024-12-20	0	14.06	14.06	14.10	14.04	14.46	48,914,445	688,763,423	14.081	13.32	13.32	13.35	13.30	13.69	51,648,625	13.336	-2.09%
2024-12-19	0	14.36	14.36	14.38	14.12	14.46	29,351,801	420,857,361	14.338	13.60	13.60	13.62	13.37	13.69	30,992,484	13.579	-0.69%
2024-12-18	0	14.46	14.46	14.48	14.30	14.56	28,328,990	409,931,949	14.470	13.69	13.69	13.71	13.54	13.79	29,912,501	13.704	0.98%
2024-12-17	0	14.32	14.32	14.34	14.32	14.70	41,113,929	595,765,227	14.491	13.56	13.56	13.58	13.56	13.92	43,412,082	13.723	-1.51%
2024-12-16	0	14.54	14.52	14.54	14.48	14.86	35,665,309	520,526,869	14.595	13.77	13.75	13.77	13.71	14.07	37,658,899	13.822	-1.49%
2024-12-13	0	14.76	14.76	14.78	14.74	15.46	79,321,324	1,185,947,951	14.951	13.98	13.98	14.00	13.96	14.64	83,755,163	14.160	-5.51%
2024-12-12	0	15.62	15.60	15.62	15.46	15.86	34,131,361	535,300,509	15.684	14.79	14.77	14.79	14.64	15.02	36,039,208	14.853	0.90%
2024-12-11	0	15.48	15.48	15.50	15.42	16.02	33,212,020	519,289,241	15.636	14.66	14.66	14.68	14.60	15.17	35,068,478	14.808	0.00%
2024-12-10	0	15.48	15.46	15.48	15.44	16.36	101,869,325	1,614,768,760	15.851	14.66	14.64	14.66	14.62	15.49	107,563,533	15.012	-1.28%
2024-12-09	0	15.68	15.64	15.68	14.90	15.68	43,863,242	675,009,997	15.389	14.85	14.81	14.85	14.11	14.85	46,315,074	14.574	3.98%
2024-12-06	0	15.08	15.08	15.10	14.76	15.18	33,728,844	506,845,685	15.027	14.28	14.28	14.30	13.98	14.38	35,614,191	14.232	1.62%
2024-12-05	0	14.84	14.82	14.84	14.68	15.02	20,390,706	302,121,423	14.817	14.05	14.04	14.05	13.90	14.22	21,530,489	14.032	-1.20%
2024-12-04	0	15.02	15.00	15.02	14.76	15.16	28,383,149	425,352,967	14.986	14.22	14.21	14.22	13.98	14.36	29,969,687	14.193	1.35%
2024-12-03	0	14.82	14.80	14.82	14.58	14.86	28,588,627	421,202,710	14.733	14.04	14.02	14.04	13.81	14.07	30,186,651	13.953	-0.27%
2024-12-02	0	14.86	14.84	14.86	14.74	15.12	18,201,233	271,219,634	14.901	14.07	14.05	14.07	13.96	14.32	19,218,631	14.112	-0.54%
2024-11-29	0	14.94	14.92	14.94	14.74	15.16	28,334,883	423,753,984	14.955	14.15	14.13	14.15	13.96	14.36	29,918,723	14.164	0.81%
2024-11-28	0	14.82	14.80	14.82	14.74	15.24	20,750,874	309,424,476	14.911	14.04	14.02	14.04	13.96	14.43	21,910,789	14.122	-2.24%
2024-11-27	0	15.16	15.16	15.18	14.76	15.32	27,898,122	419,261,441	15.028	14.36	14.36	14.38	13.98	14.51	29,457,548	14.233	1.88%
2024-11-26	0	14.88	14.86	14.88	14.76	15.06	22,515,360	335,743,451	14.912	14.09	14.07	14.09	13.98	14.26	23,773,905	14.122	-0.53%
2024-11-25	0	14.96	14.94	14.96	14.92	15.32	30,462,512	458,361,139	15.047	14.17	14.15	14.17	14.13	14.51	32,165,281	14.250	-0.93%
2024-11-22	0	15.10	15.08	15.10	14.98	15.46	25,090,673	380,008,571	15.145	14.30	14.28	14.30	14.19	14.64	26,493,171	14.344	-1.82%
2024-11-21	0	15.38	15.36	15.38	15.28	15.56	24,462,765	376,098,256	15.374	14.57	14.55	14.57	14.47	14.74	25,830,165	14.560	-0.77%
2024-11-20	0	15.50	15.48	15.50	15.26	15.74	30,447,441	471,082,592	15.472	14.68	14.66	14.68	14.45	14.91	32,149,367	14.653	-0.51%
2024-11-19	0	15.58	15.56	15.58	15.20	15.68	57,497,185	889,045,254	15.462	14.76	14.74	14.76	14.40	14.85	60,711,116	14.644	4.70%
2024-11-18	0	14.88	14.88	14.90	14.54	15.02	43,369,531	644,897,528	14.870	14.09	14.09	14.11	13.77	14.22	45,793,766	14.083	1.09%
2024-11-15	0	14.72	14.72	14.74	14.52	15.04	54,262,244	804,055,648	14.818	13.94	13.94	13.96	13.75	14.24	57,295,351	14.034	2.08%
2024-11-14	0	14.42	14.42	14.44	14.34	14.88	69,413,975	1,007,995,469	14.522	13.66	13.66	13.68	13.58	14.09	73,294,021	13.753	-3.74%
2024-11-13	0	14.98	14.98	15.00	14.92	15.20	35,143,258	528,043,940	15.025	14.19	14.19	14.21	14.13	14.40	37,107,667	14.230	-0.93%
2024-11-12	0	15.12	15.12	15.14	15.06	15.58	57,430,083	875,754,021	15.249	14.32	14.32	14.34	14.26	14.76	60,640,263	14.442	-4.42%
2024-11-11	0	15.82	15.82	15.84	15.54	16.24	46,810,820	738,878,836	15.784	14.98	14.98	15.00	14.72	15.38	49,427,413	14.949	-3.65%
2024-11-08	0	16.42	16.42	16.44	16.42	17.06	32,331,879	539,841,590	16.697	15.55	15.55	15.57	15.55	16.16	34,139,140	15.813	0.24%
2024-11-07	0	16.38	16.34	16.38	15.76	16.48	66,845,541	1,078,631,287	16.136	15.51	15.47	15.51	14.93	15.61	70,582,018	15.282	-1.68%
2024-11-06	0	16.66	16.66	16.68	16.56	17.18	33,568,136	564,013,808	16.802	15.78	15.78	15.80	15.68	16.27	35,444,500	15.913	-3.25%
2024-11-05	0	17.22	17.20	17.22	16.62	17.22	19,402,228	330,174,879	17.017	16.31	16.29	16.31	15.74	16.31	20,486,758	16.117	2.38%
2024-11-04	0	16.82	16.80	16.82	16.58	17.06	17,716,612	297,077,213	16.768	15.93	15.91	15.93	15.70	16.16	18,706,921	15.881	-0.59%
2024-11-01	0	16.92	16.90	16.92	16.34	17.14	35,812,806	602,885,158	16.834	16.02	16.01	16.02	15.47	16.23	37,814,641	15.943	2.05%
2024-10-31	0	16.58	16.58	16.60	16.38	16.80	41,786,856	694,080,102	16.610	15.70	15.70	15.72	15.51	15.91	44,122,624	15.731	-0.36%
2024-10-30	0	16.64	16.62	16.64	16.52	17.16	30,862,521	516,630,056	16.740	15.76	15.74	15.76	15.65	16.25	32,587,649	15.854	-1.30%
2024-10-29	0	16.86	16.84	16.86	16.72	17.22	38,615,940	653,455,105	16.922	15.97	15.95	15.97	15.83	16.31	40,774,462	16.026	1.08%
2024-10-28	0	16.68	16.68	16.70	16.52	16.82	30,207,476	503,674,535	16.674	15.80	15.80	15.82	15.65	15.93	31,895,989	15.791	-0.95%
2024-10-25	0	16.84	16.84	16.86	16.80	17.14	26,593,841	450,499,920	16.940	15.95	15.95	15.97	15.91	16.23	28,080,362	16.043	-0.36%
2024-10-24	0	16.90	16.88	16.90	16.78	17.16	26,509,542	448,413,292	16.915	16.01	15.99	16.01	15.89	16.25	27,991,351	16.020	-2.54%
2024-10-23	0	17.34	17.30	17.34	17.04	17.48	26,173,265	453,073,101	17.311	16.42	16.38	16.42	16.14	16.55	27,636,277	16.394	0.81%
2024-10-22	0	17.20	17.18	17.20	17.04	17.42	39,572,967	680,557,106	17.198	16.29	16.27	16.29	16.14	16.50	41,784,984	16.287	-1.15%
2024-10-21	0	17.40	17.38	17.40	17.26	18.12	47,800,404	843,539,395	17.647	16.48	16.46	16.48	16.35	17.16	50,472,312	16.713	1.16%
2024-10-18	0	17.20	17.18	17.20	16.74	17.28	39,411,356	671,679,120	17.043	16.29	16.27	16.29	15.85	16.37	41,614,340	16.141	3.86%
2024-10-17	0	16.56	16.56	16.58	16.46	17.26	31,549,418	532,234,221	16.870	15.68	15.68	15.70	15.59	16.35	33,312,942	15.977	-1.90%
2024-10-16	0	16.88	16.86	16.88	16.44	17.12	38,214,296	646,540,958	16.919	15.99	15.97	15.99	15.57	16.21	40,350,368	16.023	2.30%
2024-10-15	0	16.50	16.48	16.50	16.38	17.28	41,958,343	698,115,836	16.638	15.63	15.61	15.63	15.51	16.37	44,303,696	15.758	-4.51%
2024-10-14	0	17.28	17.26	17.28	16.98	17.66	51,296,961	888,452,138	17.320	16.37	16.35	16.37	16.08	16.73	54,164,317	16.403	2.01%
2024-10-10	0	16.94	16.94	16.96	16.40	17.36	55,903,161	948,884,369	16.974	16.04	16.04	16.06	15.53	16.44	59,027,990	16.075	2.54%
2024-10-09	0	16.52	16.52	16.54	16.24	17.28	72,577,022	1,208,850,563	16.656	15.65	15.65	15.66	15.38	16.37	76,633,873	15.774	-3.84%
2024-10-08	0	17.18	17.18	17.20	16.84	18.84	128,293,095	2,243,634,376	17.488	16.27	16.27	16.29	15.95	17.84	135,464,318	16.563	-6.93%
2024-10-07	0	18.46	18.44	18.46	18.16	19.00	39,175,785	722,362,998	18.439	17.48	17.46	17.48	17.20	17.99	41,365,601	17.463	-0.54%
2024-10-04	0	18.56	18.56	18.58	17.56	18.78	45,378,323	834,890,674	18.398	17.58	17.58	17.60	16.63	17.79	47,914,843	17.424	3.00%
2024-10-03	0	18.02	18.00	18.02	17.40	18.32	50,576,000	900,973,778	17.814	17.07	17.05	17.07	16.48	17.35	53,403,056	16.871	-2.07%
2024-10-02	0	18.40	18.40	18.42	17.56	18.46	68,540,091	1,241,163,447	18.109	17.43	17.43	17.44	16.63	17.48	72,371,289	17.150	4.19%
2024-09-30	0	17.66	17.64	17.66	17.20	18.16	118,622,325	2,100,504,899	17.708	16.73	16.71	16.73	16.29	17.20	125,252,979	16.770	0.34%
2024-09-27	0	17.60	17.60	17.62	17.08	18.34	131,717,187	2,321,584,559	17.626	16.67	16.67	16.69	16.18	17.37	139,079,807	16.692	0.00%
2024-09-26	0	17.60	17.58	17.60	16.90	17.68	98,865,919	1,716,796,963	17.365	16.67	16.65	16.67	16.01	16.74	104,392,245	16.446	3.29%
2024-09-25	0	17.04	17.02	17.04	16.96	17.50	99,939,337	1,721,031,754	17.221	16.14	16.12	16.14	16.06	16.57	105,525,664	16.309	1.79%
2024-09-24	0	16.74	16.72	16.74	16.26	16.82	77,651,289	1,287,134,666	16.576	15.85	15.83	15.85	15.40	15.93	81,991,777	15.698	4.62%
2024-09-23	0	16.00	15.96	16.00	15.80	16.18	46,906,921	749,475,231	15.978	15.15	15.12	15.15	14.96	15.32	49,528,886	15.132	0.50%
2024-09-20	0	15.92	15.88	15.92	15.40	16.04	82,964,084	1,314,948,976	15.850	15.08	15.04	15.08	14.58	15.19	87,601,543	15.011	2.84%
2024-09-19	0	15.48	15.44	15.48	14.70	15.54	75,943,860	1,157,647,973	15.243	14.66	14.62	14.66	13.92	14.72	80,188,908	14.437	2.52%
2024-09-17	0	15.10	15.10	15.12	14.78	15.20	36,120,103	544,956,118	15.087	14.30	14.30	14.32	14.00	14.40	38,139,115	14.289	2.44%
2024-09-16	0	14.74	14.72	14.74	14.42	14.74	16,160,209	236,922,178	14.661	13.96	13.94	13.96	13.66	13.96	17,063,519	13.885	1.66%
2024-09-13	0	14.50	14.48	14.50	14.24	14.68	66,815,127	969,169,621	14.505	13.73	13.71	13.73	13.49	13.90	70,549,904	13.737	3.87%
2024-09-12	0	13.96	13.96	13.98	13.60	14.12	31,937,416	443,391,252	13.883	13.22	13.22	13.24	12.88	13.37	33,722,628	13.148	1.31%
2024-09-11	0	13.78	13.78	13.80	13.52	13.92	32,517,487	444,704,536	13.676	13.05	13.05	13.07	12.80	13.18	34,335,123	12.952	-0.29%
2024-09-10	0	13.82	13.82	13.86	13.70	13.92	35,759,078	493,784,005	13.809	13.09	13.09	13.13	12.97	13.18	37,757,910	13.078	0.00%
2024-09-09	0	13.82	13.82	13.84	13.56	14.12	81,651,897	1,121,170,806	13.731	13.09	13.09	13.11	12.84	13.37	86,216,008	13.004	-3.63%
2024-09-05	0	14.34	14.32	14.34	14.18	14.68	38,709,907	554,941,052	14.336	13.58	13.56	13.58	13.43	13.90	40,873,682	13.577	0.00%
2024-09-04	0	14.34	14.32	14.34	14.30	15.02	90,469,371	1,310,070,577	14.481	13.58	13.56	13.58	13.54	14.22	95,526,354	13.714	-6.15%
2024-09-03	0	15.28	15.28	15.30	15.24	15.56	18,011,338	276,685,343	15.362	14.47	14.47	14.49	14.43	14.74	19,018,121	14.549	-1.93%
2024-09-02	0	15.58	15.58	15.60	15.30	15.76	34,140,120	531,096,694	15.556	14.76	14.76	14.77	14.49	14.93	36,048,457	14.733	-1.52%
2024-08-30	0	15.82	15.80	15.82	15.68	16.18	56,281,678	894,425,597	15.892	14.98	14.96	14.98	14.85	15.32	59,427,665	15.051	-1.00%
2024-08-29	0	15.98	15.96	15.98	15.52	16.00	24,389,496	386,186,648	15.834	15.13	15.12	15.13	14.70	15.15	25,752,800	14.996	1.14%
2024-08-28	0	15.80	15.76	15.80	15.62	16.22	35,182,053	556,591,234	15.820	14.96	14.93	14.96	14.79	15.36	37,148,631	14.983	-2.47%
2024-08-27	0	16.20	16.18	16.20	15.96	16.36	29,621,749	478,825,922	16.165	15.34	15.32	15.34	15.12	15.49	31,277,521	15.309	-0.74%
2024-08-26	0	16.32	16.30	16.32	16.04	16.50	41,254,846	669,596,890	16.231	15.46	15.44	15.46	15.19	15.63	43,560,876	15.372	2.13%
2024-08-23	0	15.98	15.98	16.00	15.76	16.06	24,698,359	393,359,190	15.927	15.13	15.13	15.15	14.93	15.21	26,078,928	15.083	-0.37%
2024-08-22	0	16.04	16.04	16.06	15.72	16.14	23,763,580	378,371,735	15.922	15.19	15.19	15.21	14.89	15.29	25,091,897	15.079	0.25%
2024-08-21	0	16.00	15.98	16.00	15.76	16.06	31,506,422	502,190,401	15.939	15.15	15.13	15.15	14.93	15.21	33,267,542	15.096	0.00%
2024-08-20	0	16.00	15.98	16.00	15.82	16.22	22,182,418	354,178,888	15.967	15.15	15.13	15.15	14.98	15.36	23,422,353	15.121	-0.37%
2024-08-19	0	16.06	16.04	16.06	15.90	16.32	34,142,717	550,474,486	16.123	15.21	15.19	15.21	15.06	15.46	36,051,199	15.269	1.77%
2024-08-16	0	15.78	15.76	15.80	15.60	16.08	40,354,993	638,037,769	15.811	14.94	14.93	14.96	14.77	15.23	42,610,723	14.974	2.73%
2024-08-15	0	15.36	15.34	15.36	15.02	15.58	27,871,022	427,831,079	15.350	14.55	14.53	14.55	14.22	14.76	29,428,934	14.538	0.00%
2024-08-14	0	15.36	15.32	15.36	15.12	15.54	31,377,874	479,902,506	15.294	14.55	14.51	14.55	14.32	14.72	33,131,809	14.485	-0.26%
2024-08-13	0	15.40	15.38	15.40	15.24	15.66	31,041,078	477,980,918	15.398	14.58	14.57	14.58	14.43	14.83	32,776,187	14.583	0.65%
2024-08-12	0	15.30	15.28	15.30	15.02	15.34	31,940,396	485,097,064	15.188	14.49	14.47	14.49	14.22	14.53	33,725,774	14.384	0.66%
2024-08-09	0	15.20	15.20	15.22	15.10	15.54	37,371,466	571,788,223	15.300	14.40	14.40	14.41	14.30	14.72	39,460,426	14.490	1.74%
2024-08-08	0	14.94	14.92	14.94	14.74	15.06	34,052,532	506,370,854	14.870	14.15	14.13	14.15	13.96	14.26	35,955,973	14.083	-0.80%
2024-08-07	0	15.06	15.04	15.06	14.72	15.22	25,071,340	378,196,991	15.085	14.26	14.24	14.26	13.94	14.41	26,472,757	14.286	1.76%
2024-08-06	0	14.80	14.78	14.80	14.72	15.38	48,564,784	723,504,842	14.898	14.02	14.00	14.02	13.94	14.57	51,279,419	14.109	-2.63%
2024-08-05	0	15.20	15.18	15.20	14.96	15.66	63,386,447	966,352,886	15.245	14.40	14.38	14.40	14.17	14.83	66,929,571	14.438	-2.31%
2024-08-02	0	15.56	15.52	15.56	15.18	15.58	52,958,176	815,501,245	15.399	14.74	14.70	14.74	14.38	14.76	55,918,389	14.584	-2.38%
2024-08-01	0	15.94	15.94	15.96	15.80	16.30	39,309,671	629,551,149	16.015	15.10	15.10	15.12	14.96	15.44	41,506,971	15.167	1.91%
2024-07-31	0	15.86	15.86	15.88	15.22	16.02	55,397,682	873,382,580	15.766	14.81	14.81	14.83	14.22	14.96	59,313,103	14.725	4.20%
2024-07-30	0	15.22	15.20	15.22	15.14	15.50	38,422,950	586,346,062	15.260	14.22	14.20	14.22	14.14	14.48	41,138,623	14.253	-1.81%
2024-07-29	0	15.50	15.50	15.52	15.26	15.78	58,046,292	902,225,364	15.543	14.48	14.48	14.50	14.25	14.74	62,148,912	14.517	1.71%
2024-07-26	0	15.24	15.24	15.26	14.96	15.38	55,784,514	847,372,495	15.190	14.23	14.23	14.25	13.97	14.36	59,727,275	14.187	2.28%
2024-07-25	0	14.90	14.90	14.92	14.72	15.62	86,308,105	1,289,183,396	14.937	13.92	13.92	13.94	13.75	14.59	92,408,225	13.951	-5.10%
2024-07-24	0	15.70	15.68	15.70	15.56	15.82	28,605,859	448,219,838	15.669	14.66	14.64	14.66	14.53	14.78	30,627,676	14.634	-0.25%
2024-07-23	0	15.74	15.72	15.74	15.58	16.38	51,516,791	812,421,987	15.770	14.70	14.68	14.70	14.55	15.30	55,157,916	14.729	-2.84%
2024-07-22	0	16.20	16.18	16.20	15.86	16.38	32,069,115	517,477,446	16.136	15.13	15.11	15.13	14.81	15.30	34,335,709	15.071	-0.74%
2024-07-19	0	16.32	16.30	16.32	16.02	16.58	67,131,291	1,092,252,037	16.270	15.24	15.22	15.24	14.96	15.49	71,876,025	15.196	-3.77%
2024-07-18	0	16.96	16.96	16.98	16.58	17.08	34,777,143	585,843,865	16.846	15.84	15.84	15.86	15.49	15.95	37,235,136	15.734	0.00%
2024-07-17	0	16.96	16.96	16.98	16.78	18.28	71,600,060	1,235,038,280	17.249	15.84	15.84	15.86	15.67	17.07	76,660,639	16.110	-4.61%
2024-07-16	0	17.78	17.78	17.80	17.44	18.00	39,224,673	698,193,240	17.800	16.61	16.61	16.62	16.29	16.81	41,997,011	16.625	0.57%
2024-07-15	0	17.68	17.68	17.70	17.50	18.00	34,652,693	617,782,432	17.828	16.51	16.51	16.53	16.34	16.81	37,101,891	16.651	0.57%
2024-07-12	0	17.58	17.56	17.58	17.36	18.18	31,190,508	548,521,913	17.586	16.42	16.40	16.42	16.21	16.98	33,395,004	16.425	-0.23%
2024-07-11	0	17.62	17.60	17.62	17.40	17.82	34,247,808	604,361,326	17.647	16.46	16.44	16.46	16.25	16.64	36,668,389	16.482	2.09%
2024-07-10	0	17.26	17.26	17.28	17.08	17.92	42,158,126	732,043,897	17.364	16.12	16.12	16.14	15.95	16.74	45,137,796	16.218	-3.25%
2024-07-09	0	17.84	17.82	17.84	17.54	17.96	49,357,778	878,462,807	17.798	16.66	16.64	16.66	16.38	16.77	52,846,308	16.623	1.83%
2024-07-08	0	17.52	17.52	17.54	17.50	17.96	35,219,840	622,107,040	17.664	16.36	16.36	16.38	16.34	16.77	37,709,123	16.498	-0.79%
2024-07-05	0	17.66	17.64	17.66	17.32	17.90	60,865,942	1,076,589,035	17.688	16.49	16.48	16.49	16.18	16.72	65,167,851	16.520	1.96%
2024-07-04	0	17.32	17.32	17.34	17.28	17.80	54,716,255	957,923,162	17.507	16.18	16.18	16.20	16.14	16.62	58,583,513	16.351	2.36%
2024-07-03	0	16.92	16.90	16.92	16.48	17.00	31,851,139	537,126,709	16.864	15.80	15.78	15.80	15.39	15.88	34,102,327	15.750	1.81%
2024-07-02	0	16.62	16.62	16.64	16.44	16.92	43,390,687	722,176,843	16.644	15.52	15.52	15.54	15.35	15.80	46,457,472	15.545	0.85%
2024-06-28	0	16.48	16.48	16.50	15.80	16.62	46,455,274	762,619,690	16.416	15.39	15.39	15.41	14.76	15.52	49,738,659	15.333	3.26%
2024-06-27	0	15.96	15.96	15.98	15.82	16.28	53,387,218	853,758,369	15.992	14.91	14.91	14.93	14.78	15.21	57,160,542	14.936	-2.68%
2024-06-26	0	16.40	16.38	16.40	16.18	16.58	42,893,787	701,262,340	16.349	15.32	15.30	15.32	15.11	15.49	45,925,452	15.270	-1.32%
2024-06-25	0	16.62	16.60	16.62	16.34	16.82	41,997,851	695,645,109	16.564	15.52	15.50	15.52	15.26	15.71	44,966,193	15.470	-0.84%
2024-06-24	0	16.76	16.74	16.76	16.02	16.76	46,641,668	770,493,617	16.519	15.65	15.63	15.65	14.96	15.65	49,938,227	15.429	1.95%
2024-06-21	0	16.44	16.44	16.46	16.38	16.96	62,373,858	1,031,727,092	16.541	15.35	15.35	15.37	15.30	15.84	66,782,344	15.449	-1.32%
2024-06-20	0	16.66	16.64	16.66	16.50	16.90	48,661,099	812,558,356	16.698	15.56	15.54	15.56	15.41	15.78	52,100,389	15.596	0.73%
2024-06-19	0	16.54	16.52	16.54	16.08	16.76	94,605,448	1,558,718,630	16.476	15.45	15.43	15.45	15.02	15.65	101,292,012	15.388	2.86%
2024-06-18	0	16.08	16.08	16.10	15.56	16.12	230,106,612	3,656,728,017	15.891	15.02	15.02	15.04	14.53	15.06	246,370,184	14.842	-1.47%
2024-06-17	0	16.32	16.30	16.32	16.24	16.72	41,939,877	688,588,799	16.418	15.24	15.22	15.24	15.17	15.62	44,904,121	15.335	-1.33%
2024-06-14	0	16.54	16.54	16.56	16.04	16.74	44,021,285	726,393,027	16.501	15.45	15.45	15.47	14.98	15.63	47,132,640	15.412	0.98%
2024-06-13	0	16.38	16.38	16.40	16.14	17.06	58,061,923	950,571,140	16.372	15.30	15.30	15.32	15.07	15.93	62,165,648	15.291	-1.92%
2024-06-12	0	16.70	16.70	16.72	16.52	16.94	43,830,198	734,237,714	16.752	15.60	15.60	15.62	15.43	15.82	46,928,047	15.646	0.36%
2024-06-11	0	16.64	16.64	16.66	16.44	17.08	74,737,355	1,253,091,787	16.767	15.54	15.54	15.56	15.35	15.95	80,019,673	15.660	-4.91%
2024-06-07	0	17.50	17.48	17.50	17.02	17.56	131,222,154	2,286,670,631	17.426	16.34	16.33	16.34	15.90	16.40	140,496,728	16.276	2.70%
2024-06-06	0	17.04	17.04	17.06	16.72	17.26	53,073,676	903,807,509	17.029	15.92	15.92	15.93	15.62	16.12	56,824,840	15.905	3.90%
2024-06-05	0	16.40	16.40	16.42	16.06	16.60	39,212,684	641,901,090	16.370	15.32	15.32	15.34	15.00	15.50	41,984,175	15.289	-1.80%
2024-06-04	0	16.70	16.70	16.72	16.60	17.00	48,359,376	812,098,530	16.793	15.60	15.60	15.62	15.50	15.88	51,777,340	15.684	-0.36%
2024-06-03	0	16.76	16.76	16.78	16.50	17.06	35,307,627	591,814,507	16.762	15.65	15.65	15.67	15.41	15.93	37,803,114	15.655	1.33%
2024-05-31	0	16.54	16.54	16.58	16.44	17.38	64,132,858	1,073,970,707	16.746	15.45	15.45	15.49	15.35	16.23	68,665,667	15.641	-2.59%
2024-05-30	0	16.98	16.98	17.00	16.80	17.94	92,096,397	1,577,012,247	17.123	15.86	15.86	15.88	15.69	16.76	98,605,625	15.993	-5.46%
2024-05-29	0	17.96	17.94	17.96	17.66	18.36	49,072,385	885,584,875	18.047	16.77	16.76	16.77	16.49	17.15	52,540,744	16.855	-0.22%
2024-05-28	0	18.00	18.00	18.02	17.90	18.38	24,999,760	453,311,331	18.133	16.81	16.81	16.83	16.72	17.17	26,766,704	16.936	-0.33%
2024-05-27	0	18.06	18.04	18.06	17.26	18.16	36,034,591	647,261,635	17.962	16.87	16.85	16.87	16.12	16.96	38,581,459	16.776	3.32%
2024-05-24	0	17.48	17.46	17.48	17.28	17.68	25,925,659	452,796,127	17.465	16.33	16.31	16.33	16.14	16.51	27,758,044	16.312	0.00%
2024-05-23	0	17.48	17.48	17.54	17.18	17.86	48,849,156	857,821,251	17.561	16.33	16.33	16.38	16.05	16.68	52,301,737	16.401	-3.64%
2024-05-22	0	18.14	18.14	18.16	18.04	18.84	42,643,524	780,690,586	18.307	16.94	16.94	16.96	16.85	17.60	45,657,501	17.099	-2.05%
2024-05-21	0	18.52	18.50	18.52	18.22	19.70	64,527,930	1,204,415,994	18.665	17.30	17.28	17.30	17.02	18.40	69,088,662	17.433	-4.73%
2024-05-20	0	19.66	19.64	19.66	19.24	20.10	72,196,921	1,419,073,942	19.656	18.16	18.14	18.16	17.77	18.56	78,174,232	18.153	4.91%
2024-05-17	0	18.74	18.70	18.74	18.12	18.76	41,106,084	760,889,324	18.510	17.31	17.27	17.31	16.73	17.33	44,509,329	17.095	1.52%
2024-05-16	0	18.46	18.44	18.46	18.30	18.98	43,176,550	802,358,405	18.583	17.05	17.03	17.05	16.90	17.53	46,751,213	17.162	0.44%
2024-05-14	0	18.38	18.36	18.38	18.14	18.66	40,096,094	737,124,703	18.384	16.97	16.96	16.97	16.75	17.23	43,415,721	16.978	1.32%
2024-05-13	0	18.14	18.12	18.14	17.70	18.16	32,177,567	578,532,776	17.979	16.75	16.73	16.75	16.35	16.77	34,841,605	16.605	0.11%
2024-05-10	0	18.12	18.10	18.12	17.62	18.12	39,547,360	709,366,342	17.937	16.73	16.72	16.73	16.27	16.73	42,821,556	16.566	3.19%
2024-05-09	0	17.56	17.56	17.58	17.06	17.74	28,079,088	491,539,668	17.506	16.22	16.22	16.24	15.76	16.38	30,403,805	16.167	2.09%
2024-05-08	0	17.20	17.16	17.20	16.92	17.38	28,146,167	483,840,777	17.190	15.88	15.85	15.88	15.63	16.05	30,476,438	15.876	-0.35%
2024-05-07	0	17.26	17.26	17.28	17.10	17.68	26,661,162	463,131,641	17.371	15.94	15.94	15.96	15.79	16.33	28,868,487	16.043	-0.12%
2024-05-06	0	17.28	17.28	17.30	16.64	17.30	41,159,237	702,310,803	17.063	15.96	15.96	15.98	15.37	15.98	44,566,883	15.759	0.23%
2024-05-03	0	17.24	17.24	17.26	17.12	17.46	27,505,583	474,770,605	17.261	15.92	15.92	15.94	15.81	16.12	29,782,819	15.941	-1.03%
2024-05-02	0	17.42	17.42	17.46	16.96	17.76	24,783,615	432,493,275	17.451	16.09	16.09	16.12	15.66	16.40	26,835,494	16.116	0.69%
2024-04-30	0	17.30	17.30	17.34	17.18	17.78	58,099,207	1,013,018,018	17.436	15.98	15.98	16.01	15.87	16.42	62,909,343	16.103	-0.92%
2024-04-29	0	17.46	17.42	17.46	17.10	17.60	36,091,199	626,155,241	17.349	16.12	16.09	16.12	15.79	16.25	39,079,253	16.023	-0.91%
2024-04-26	0	17.62	17.60	17.62	17.02	17.74	50,170,017	878,525,508	17.511	16.27	16.25	16.27	15.72	16.38	54,323,681	16.172	3.28%
2024-04-25	0	17.06	17.04	17.06	16.54	17.14	30,444,717	514,671,262	16.905	15.76	15.74	15.76	15.28	15.83	32,965,289	15.613	0.47%
2024-04-24	0	16.98	16.98	17.00	16.36	17.04	47,881,480	807,073,630	16.856	15.68	15.68	15.70	15.11	15.74	51,845,672	15.567	3.92%
2024-04-23	0	16.34	16.34	16.36	16.14	16.86	80,583,584	1,323,097,470	16.419	15.09	15.09	15.11	14.91	15.57	87,255,241	15.164	-3.08%
2024-04-22	0	16.86	16.86	16.88	16.74	18.02	56,000,694	958,342,739	17.113	15.57	15.57	15.59	15.46	16.64	60,637,091	15.805	-4.96%
2024-04-19	0	17.74	17.72	17.74	17.50	18.34	45,188,264	808,121,658	17.883	16.38	16.37	16.38	16.16	16.94	48,929,480	16.516	0.23%
2024-04-18	0	17.70	17.70	17.72	17.20	17.78	36,784,185	643,300,805	17.489	16.35	16.35	16.37	15.88	16.42	39,829,613	16.151	1.96%
2024-04-17	0	17.36	17.34	17.36	17.08	17.56	36,670,832	634,875,684	17.313	16.03	16.01	16.03	15.77	16.22	39,706,875	15.989	0.12%
2024-04-16	0	17.34	17.34	17.36	17.16	18.00	51,679,015	904,451,610	17.501	16.01	16.01	16.03	15.85	16.62	55,957,612	16.163	-2.25%
2024-04-15	0	17.74	17.74	17.78	17.42	17.90	48,168,349	854,089,168	17.731	16.38	16.38	16.42	16.09	16.53	52,156,292	16.376	-0.56%
2024-04-12	0	17.84	17.82	17.84	17.72	18.22	42,281,589	758,916,025	17.949	16.48	16.46	16.48	16.37	16.83	45,782,157	16.577	0.45%
2024-04-11	0	17.76	17.76	17.80	17.30	18.24	60,025,381	1,070,397,866	17.832	16.40	16.40	16.44	15.98	16.85	64,994,988	16.469	0.45%
2024-04-10	0	17.68	17.68	17.70	16.80	17.90	67,059,483	1,175,296,770	17.526	16.33	16.33	16.35	15.52	16.53	72,611,456	16.186	5.24%
2024-04-09	0	16.80	16.78	16.80	16.50	16.96	52,856,685	884,497,230	16.734	15.52	15.50	15.52	15.24	15.66	57,232,783	15.454	0.24%
2024-04-08	0	16.76	16.76	16.78	16.68	17.48	51,570,836	880,072,297	17.065	15.48	15.48	15.50	15.40	16.14	55,840,477	15.760	-0.12%
2024-04-05	0	16.78	16.78	16.80	16.58	17.02	34,687,394	582,336,213	16.788	15.50	15.50	15.52	15.31	15.72	37,559,225	15.504	-0.24%
2024-04-03	0	16.82	16.80	16.82	16.32	16.90	57,967,598	964,004,090	16.630	15.53	15.52	15.53	15.07	15.61	62,766,838	15.358	3.70%
2024-04-02	0	16.22	16.20	16.22	16.02	16.78	46,253,710	750,606,857	16.228	14.98	14.96	14.98	14.80	15.50	50,083,136	14.987	3.84%
2024-03-28	0	15.62	15.62	15.64	15.12	15.90	31,806,770	496,947,183	15.624	14.43	14.43	14.44	13.96	14.68	34,440,109	14.429	1.83%
2024-03-27	0	15.34	15.30	15.34	14.90	15.54	27,819,649	426,383,042	15.327	14.17	14.13	14.17	13.76	14.35	30,122,887	14.155	1.99%
2024-03-26	0	15.04	15.04	15.06	14.82	15.50	45,014,548	677,114,422	15.042	13.89	13.89	13.91	13.69	14.31	48,741,382	13.892	-2.59%
2024-03-25	0	15.44	15.42	15.44	14.84	15.66	49,546,585	762,166,623	15.383	14.26	14.24	14.26	13.71	14.46	53,648,634	14.207	1.45%
2024-03-22	0	15.22	15.22	15.24	14.88	15.58	30,198,089	457,082,056	15.136	14.06	14.06	14.07	13.74	14.39	32,698,242	13.979	-2.69%
2024-03-21	0	15.64	15.64	15.66	15.54	16.00	34,467,389	542,334,570	15.735	14.44	14.44	14.46	14.35	14.78	37,321,005	14.532	2.62%
2024-03-20	0	15.24	15.24	15.26	14.84	15.28	35,940,338	542,409,189	15.092	14.07	14.07	14.09	13.71	14.11	38,915,902	13.938	-0.78%
2024-03-19	0	15.36	15.34	15.36	15.24	15.76	32,898,105	507,863,912	15.437	14.19	14.17	14.19	14.07	14.55	35,621,797	14.257	-1.54%
2024-03-18	0	15.60	15.58	15.60	15.36	15.82	26,047,703	407,295,631	15.637	14.41	14.39	14.41	14.19	14.61	28,204,238	14.441	-1.64%
2024-03-15	0	15.86	15.84	15.86	15.12	15.94	61,894,022	969,307,014	15.661	14.65	14.63	14.65	13.96	14.72	67,018,338	14.463	2.59%
2024-03-14	0	15.46	15.44	15.46	15.30	15.98	58,370,050	910,380,500	15.597	14.28	14.26	14.28	14.13	14.76	63,202,610	14.404	3.48%
2024-03-13	0	14.94	14.92	14.94	14.20	14.98	35,771,628	527,460,301	14.745	13.80	13.78	13.80	13.11	13.83	38,733,224	13.618	3.46%
2024-03-12	0	14.44	14.44	14.46	14.34	14.76	26,269,057	379,555,452	14.449	13.34	13.34	13.35	13.24	13.63	28,443,919	13.344	-1.10%
2024-03-11	0	14.60	14.60	14.62	14.44	15.12	29,262,331	429,226,304	14.668	13.48	13.48	13.50	13.34	13.96	31,685,011	13.547	-0.54%
2024-03-08	0	14.68	14.66	14.68	14.32	14.82	31,068,146	452,998,739	14.581	13.56	13.54	13.56	13.23	13.69	33,640,333	13.466	0.82%
2024-03-07	0	14.56	14.54	14.56	14.20	14.84	55,873,357	814,402,795	14.576	13.45	13.43	13.45	13.11	13.71	60,499,211	13.461	3.26%
2024-03-06	0	14.10	14.08	14.10	13.30	14.14	47,763,153	661,375,925	13.847	13.02	13.00	13.02	12.28	13.06	51,717,549	12.788	6.17%
2024-03-05	0	13.28	13.28	13.30	12.88	13.54	40,767,887	541,475,825	13.282	12.26	12.26	12.28	11.90	12.50	44,143,132	12.266	1.37%
2024-03-04	0	13.10	13.08	13.10	12.94	13.28	23,279,087	305,135,930	13.108	12.10	12.08	12.10	11.95	12.26	25,206,404	12.105	2.02%
2024-03-01	0	12.84	12.82	12.84	12.52	12.90	23,883,839	305,504,011	12.791	11.86	11.84	11.86	11.56	11.91	25,861,224	11.813	1.42%
2024-02-29	0	12.66	12.66	12.68	12.62	12.88	26,909,997	342,239,737	12.718	11.69	11.69	11.71	11.66	11.90	29,137,923	11.746	-0.47%
2024-02-28	0	12.72	12.72	12.74	12.70	13.18	24,673,369	316,596,613	12.832	11.75	11.75	11.77	11.73	12.17	26,716,121	11.850	-2.90%
2024-02-27	0	13.10	13.10	13.12	12.80	13.16	21,554,285	280,146,621	12.997	12.10	12.10	12.12	11.82	12.15	23,338,802	12.003	0.00%
2024-02-26	0	13.10	13.08	13.10	12.98	13.50	32,787,134	431,979,050	13.175	12.10	12.08	12.10	11.99	12.47	35,501,639	12.168	-2.38%
2024-02-23	0	13.42	13.42	13.44	12.92	13.46	39,621,013	525,519,575	13.264	12.39	12.39	12.41	11.93	12.43	42,901,307	12.250	2.91%
2024-02-22	0	13.04	13.02	13.04	12.62	13.08	28,538,000	368,474,939	12.912	12.04	12.02	12.04	11.66	12.08	30,900,712	11.924	2.35%
2024-02-21	0	12.74	12.68	12.74	12.28	12.86	27,321,106	347,777,241	12.729	11.77	11.71	11.77	11.34	11.88	29,583,069	11.756	2.74%
2024-02-20	0	12.40	12.38	12.40	12.20	12.60	23,269,463	288,966,208	12.418	11.45	11.43	11.45	11.27	11.64	25,195,983	11.469	0.49%
2024-02-19	0	12.34	12.32	12.34	11.68	12.36	36,981,680	448,610,773	12.131	11.40	11.38	11.40	10.79	11.41	40,043,459	11.203	5.11%
2024-02-16	0	11.74	11.72	11.74	11.46	11.76	17,111,375	199,487,453	11.658	10.84	10.82	10.84	10.58	10.86	18,528,056	10.767	2.80%
2024-02-15	0	11.42	11.42	11.44	11.22	11.48	13,490,638	153,628,153	11.388	10.55	10.55	10.57	10.36	10.60	14,607,552	10.517	0.18%
2024-02-14	0	11.40	11.38	11.40	11.00	11.50	10,503,768	118,813,791	11.312	10.53	10.51	10.53	10.16	10.62	11,373,394	10.447	-0.52%
2024-02-09	0	11.46	11.46	11.48	11.22	11.52	5,454,216	62,055,320	11.377	10.58	10.58	10.60	10.36	10.64	5,905,780	10.508	-1.21%
2024-02-08	0	11.60	11.60	11.62	11.58	11.80	21,011,520	244,884,958	11.655	10.71	10.71	10.73	10.69	10.90	22,751,101	10.764	-0.68%
2024-02-07	0	11.68	11.66	11.70	11.62	11.96	22,679,221	266,988,403	11.772	10.79	10.77	10.81	10.73	11.05	24,556,874	10.872	0.00%
2024-02-06	0	11.68	11.66	11.68	11.50	11.72	28,584,000	332,863,468	11.645	10.79	10.77	10.79	10.62	10.82	30,950,520	10.755	1.04%
2024-02-05	0	11.56	11.56	11.58	11.52	11.74	23,546,624	273,643,864	11.621	10.68	10.68	10.69	10.64	10.84	25,496,091	10.733	-2.69%
2024-02-02	0	11.88	11.88	11.90	11.76	12.20	20,330,565	243,948,823	11.999	10.97	10.97	10.99	10.86	11.27	22,013,768	11.082	0.85%
2024-02-01	0	11.78	11.76	11.78	11.40	11.88	22,531,855	262,847,846	11.666	10.88	10.86	10.88	10.53	10.97	24,397,307	10.774	1.73%
2024-01-31	0	11.58	11.58	11.60	11.52	11.84	23,450,929	272,738,229	11.630	10.69	10.69	10.71	10.64	10.93	25,392,473	10.741	-1.19%
2024-01-30	0	11.72	11.72	11.74	11.68	12.10	22,378,226	264,896,032	11.837	10.82	10.82	10.84	10.79	11.17	24,230,959	10.932	-3.14%
2024-01-29	0	12.10	12.08	12.10	12.02	12.20	13,662,886	165,508,852	12.114	11.17	11.16	11.17	11.10	11.27	14,794,061	11.188	0.67%
2024-01-26	0	12.02	12.00	12.02	11.98	12.22	29,682,574	359,242,227	12.103	11.10	11.08	11.10	11.06	11.29	32,140,047	11.177	-2.75%
2024-01-25	0	12.36	12.34	12.36	11.50	12.46	59,695,672	720,412,864	12.068	11.41	11.40	11.41	10.62	11.51	64,637,982	11.145	6.92%
2024-01-24	0	11.56	11.52	11.56	11.04	11.62	41,588,712	470,810,736	11.321	10.68	10.64	10.68	10.20	10.73	45,031,915	10.455	4.71%
2024-01-23	0	11.04	11.02	11.04	10.70	11.18	31,738,197	349,560,448	11.014	10.20	10.18	10.20	9.882	10.33	34,365,858	10.172	-0.36%
2024-01-22	0	11.08	11.06	11.08	10.88	11.46	44,139,814	489,879,029	11.098	10.23	10.21	10.23	10.05	10.58	47,794,227	10.250	-3.32%
2024-01-19	0	11.46	11.44	11.46	11.28	11.62	20,478,885	234,900,133	11.470	10.58	10.57	10.58	10.42	10.73	22,174,368	10.593	0.35%
2024-01-18	0	11.42	11.42	11.46	11.12	11.52	32,268,574	365,917,547	11.340	10.55	10.55	10.58	10.27	10.64	34,940,146	10.473	0.00%
2024-01-17	0	11.42	11.40	11.42	11.36	12.10	47,881,905	554,275,360	11.576	10.55	10.53	10.55	10.49	11.17	51,846,133	10.691	-5.93%
2024-01-16	0	12.14	12.12	12.14	12.10	12.42	13,266,912	161,934,331	12.206	11.21	11.19	11.21	11.17	11.47	14,365,303	11.273	-1.78%
2024-01-15	0	12.36	12.34	12.36	12.20	12.40	10,594,972	130,621,764	12.329	11.41	11.40	11.41	11.27	11.45	11,472,148	11.386	0.32%
2024-01-12	0	12.32	12.30	12.32	12.14	12.42	12,966,962	159,715,473	12.317	11.38	11.36	11.38	11.21	11.47	14,040,520	11.375	0.82%
2024-01-11	0	12.22	12.22	12.24	12.22	12.48	13,681,505	168,795,269	12.337	11.29	11.29	11.30	11.29	11.53	14,814,221	11.394	-1.61%
2024-01-10	0	12.42	12.40	12.42	12.34	12.60	11,579,821	144,397,465	12.470	11.47	11.45	11.47	11.40	11.64	12,538,535	11.516	-0.64%
2024-01-09	0	12.50	12.50	12.52	12.38	12.62	12,224,223	153,065,402	12.521	11.54	11.54	11.56	11.43	11.66	13,236,288	11.564	0.32%
2024-01-08	0	12.46	12.46	12.48	12.38	12.74	14,648,906	183,268,358	12.511	11.51	11.51	11.53	11.43	11.77	15,861,715	11.554	-1.11%
2024-01-05	0	12.60	12.60	12.64	12.52	12.82	14,237,389	180,410,840	12.672	11.64	11.64	11.67	11.56	11.84	15,416,128	11.703	-0.32%
2024-01-04	0	12.64	12.62	12.64	12.46	12.70	18,266,174	230,087,555	12.596	11.67	11.66	11.67	11.51	11.73	19,778,463	11.633	-0.78%
2024-01-03	0	12.74	12.72	12.74	12.58	12.82	16,097,226	205,103,067	12.742	11.77	11.75	11.77	11.62	11.84	17,429,944	11.767	-0.93%
2024-01-02	0	12.86	12.86	12.88	12.52	12.92	21,928,217	280,268,399	12.781	11.88	11.88	11.90	11.56	11.93	23,743,693	11.804	1.10%
2023-12-29	0	12.72	12.72	12.74	12.62	12.78	18,165,248	230,983,882	12.716	11.75	11.75	11.77	11.66	11.80	19,669,181	11.743	-0.62%
2023-12-28	0	12.80	12.78	12.80	12.72	13.02	32,561,200	418,985,674	12.868	11.82	11.80	11.82	11.75	12.02	35,256,999	11.884	0.79%
2023-12-27	0	12.70	12.68	12.70	12.36	12.74	29,290,083	369,876,673	12.628	11.73	11.71	11.73	11.41	11.77	31,715,061	11.662	2.42%
2023-12-22	0	12.40	12.38	12.40	12.26	12.54	28,672,562	355,204,102	12.388	11.45	11.43	11.45	11.32	11.58	31,046,414	11.441	0.81%
2023-12-21	0	12.30	12.30	12.32	12.02	12.42	22,215,916	272,734,152	12.277	11.36	11.36	11.38	11.10	11.47	24,055,211	11.338	0.00%
2023-12-20	0	12.30	12.28	12.30	12.00	12.36	40,935,345	501,216,830	12.244	11.36	11.34	11.36	11.08	11.41	44,324,455	11.308	3.02%
2023-12-19	0	11.94	11.92	11.94	11.70	11.96	18,967,473	225,373,108	11.882	11.03	11.01	11.03	10.81	11.05	20,537,824	10.974	0.17%
2023-12-18	0	11.92	11.90	11.92	11.70	11.96	30,202,227	358,615,283	11.874	11.01	10.99	11.01	10.81	11.05	32,702,723	10.966	0.17%
2023-12-15	0	11.90	11.88	11.90	11.54	12.04	73,505,263	870,815,547	11.847	10.99	10.97	10.99	10.66	11.12	79,590,894	10.941	4.94%
2023-12-14	0	11.34	11.34	11.36	11.24	11.98	62,503,960	715,112,932	11.441	10.47	10.47	10.49	10.38	11.06	67,678,773	10.566	-0.87%
2023-12-13	0	11.44	11.42	11.44	11.36	11.60	28,698,850	328,699,946	11.453	10.57	10.55	10.57	10.49	10.71	31,074,879	10.578	-1.55%
2023-12-12	0	11.62	11.62	11.64	11.44	11.70	17,519,545	203,000,998	11.587	10.73	10.73	10.75	10.57	10.81	18,970,019	10.701	0.60%
2023-12-11	0	11.66	11.64	11.66	11.42	11.74	23,507,216	272,230,366	11.581	10.67	10.65	10.67	10.45	10.74	25,695,453	10.594	0.17%
2023-12-08	0	11.64	11.64	11.66	11.60	12.00	25,362,085	297,367,312	11.725	10.65	10.65	10.67	10.61	10.98	27,722,988	10.726	-3.00%
2023-12-07	0	12.00	12.00	12.02	11.76	12.06	22,776,618	271,559,176	11.923	10.98	10.98	11.00	10.76	11.03	24,896,845	10.907	-1.48%
2023-12-06	0	12.18	12.18	12.22	11.84	12.26	19,249,667	233,312,848	12.120	11.14	11.14	11.18	10.83	11.22	21,041,578	11.088	0.00%
2023-12-05	0	12.18	12.16	12.18	12.10	12.50	37,093,734	453,211,796	12.218	11.14	11.12	11.14	11.07	11.44	40,546,711	11.178	-3.33%
2023-12-04	0	12.60	12.58	12.60	12.48	12.92	55,301,606	700,061,624	12.659	11.53	11.51	11.53	11.42	11.82	60,449,515	11.581	3.79%
2023-12-01	0	12.14	12.14	12.16	12.12	12.34	10,712,652	130,736,073	12.204	11.11	11.11	11.12	11.09	11.29	11,709,870	11.165	-1.94%
2023-11-30	0	12.38	12.36	12.38	12.18	12.46	37,211,976	459,991,600	12.361	11.33	11.31	11.33	11.14	11.40	40,675,960	11.309	1.31%
2023-11-29	0	12.22	12.20	12.22	12.00	12.30	41,248,572	501,770,347	12.165	11.18	11.16	11.18	10.98	11.25	45,088,314	11.129	3.56%
2023-11-28	0	11.80	11.80	11.82	11.66	11.88	17,367,040	204,573,289	11.779	10.80	10.80	10.81	10.67	10.87	18,983,701	10.776	-0.17%
2023-11-27	0	11.82	11.80	11.82	11.72	12.02	12,994,941	153,909,108	11.844	10.81	10.80	10.81	10.72	11.00	14,204,612	10.835	-0.17%
2023-11-24	0	11.84	11.82	11.84	11.78	12.04	15,624,983	185,503,084	11.872	10.83	10.81	10.83	10.78	11.01	17,079,480	10.861	-1.66%
2023-11-23	0	12.04	12.02	12.04	11.84	12.16	11,075,000	132,534,532	11.967	11.01	11.00	11.01	10.83	11.12	12,105,948	10.948	-1.15%
2023-11-22	0	12.18	12.16	12.18	12.04	12.20	16,624,908	201,855,336	12.142	11.14	11.12	11.14	11.01	11.16	18,172,485	11.108	0.66%
2023-11-21	0	12.10	12.08	12.10	11.88	12.26	20,903,625	253,640,656	12.134	11.07	11.05	11.07	10.87	11.22	22,849,499	11.100	1.85%
2023-11-20	0	11.88	11.86	11.88	11.70	11.94	15,088,466	178,877,808	11.855	10.87	10.85	10.87	10.70	10.92	16,493,019	10.846	0.85%
2023-11-17	0	11.78	11.78	11.80	11.74	12.08	16,547,453	195,748,331	11.830	10.78	10.78	10.80	10.74	11.05	18,087,820	10.822	-1.67%
2023-11-16	0	11.98	11.96	11.98	11.78	12.10	14,306,288	170,448,263	11.914	10.96	10.94	10.96	10.78	11.07	15,638,030	10.900	-1.16%
2023-11-15	0	12.12	12.08	12.12	11.82	12.12	30,884,278	370,625,501	12.000	11.09	11.05	11.09	10.81	11.09	33,759,230	10.978	5.21%
2023-11-14	0	11.52	11.52	11.54	11.50	11.68	7,754,743	89,625,392	11.557	10.54	10.54	10.56	10.52	10.69	8,476,616	10.573	-1.20%
2023-11-13	0	11.66	11.64	11.66	11.42	11.68	9,281,060	107,283,708	11.559	10.67	10.65	10.67	10.45	10.69	10,145,014	10.575	1.39%
2023-11-10	0	11.50	11.50	11.52	11.44	11.74	10,225,658	117,922,582	11.532	10.52	10.52	10.54	10.47	10.74	11,177,543	10.550	-2.04%
2023-11-09	0	11.74	11.72	11.74	11.50	11.78	29,362,673	343,071,627	11.684	10.74	10.72	10.74	10.52	10.78	32,095,982	10.689	0.69%
2023-11-08	0	11.66	11.64	11.66	11.58	11.90	19,506,090	228,083,579	11.693	10.67	10.65	10.67	10.59	10.89	21,321,871	10.697	-2.35%
2023-11-07	0	11.94	11.90	11.94	11.68	12.02	15,250,223	181,350,256	11.892	10.92	10.89	10.92	10.69	11.00	16,669,834	10.879	0.51%
2023-11-06	0	11.88	11.86	11.88	11.76	12.22	21,599,856	256,841,764	11.891	10.87	10.85	10.87	10.76	11.18	23,610,541	10.878	-0.83%
2023-11-03	0	11.98	11.98	12.00	11.78	12.10	25,172,396	300,563,143	11.940	10.96	10.96	10.98	10.78	11.07	27,515,641	10.923	-0.17%
2023-11-02	0	12.00	11.98	12.00	11.94	12.18	11,739,074	141,444,336	12.049	10.98	10.96	10.98	10.92	11.14	12,831,839	11.023	0.50%
2023-11-01	0	11.94	11.94	11.96	11.80	12.16	13,301,280	158,669,729	11.929	10.92	10.92	10.94	10.80	11.12	14,539,468	10.913	-1.81%
2023-10-31	0	12.16	12.14	12.16	12.02	12.24	15,441,066	187,325,196	12.132	11.12	11.11	11.12	11.00	11.20	16,878,442	11.098	-0.82%
2023-10-30	0	12.26	12.26	12.28	11.80	12.38	21,637,306	263,779,281	12.191	11.22	11.22	11.23	10.80	11.33	23,651,477	11.153	3.72%
2023-10-27	0	11.82	11.82	11.84	11.62	11.88	12,338,325	145,700,389	11.809	10.81	10.81	10.83	10.63	10.87	13,486,874	10.803	1.03%
2023-10-26	0	11.70	11.68	11.70	11.56	11.86	13,814,114	161,298,778	11.676	10.70	10.69	10.70	10.58	10.85	15,100,041	10.682	-1.02%
2023-10-25	0	11.82	11.82	11.84	11.76	12.10	20,619,067	245,266,500	11.895	10.81	10.81	10.83	10.76	11.07	22,538,452	10.882	2.25%
2023-10-24	0	11.56	11.56	11.58	11.30	11.62	21,536,284	247,271,570	11.482	10.58	10.58	10.59	10.34	10.63	23,541,051	10.504	-0.52%
2023-10-20	0	11.62	11.60	11.62	11.44	11.80	18,736,209	217,509,271	11.609	10.63	10.61	10.63	10.47	10.80	20,480,323	10.620	-0.68%
2023-10-19	0	11.70	11.68	11.70	11.56	11.76	16,489,101	192,497,148	11.674	10.70	10.69	10.70	10.58	10.76	18,024,036	10.680	-0.85%
2023-10-18	0	11.80	11.80	11.82	11.74	11.98	13,436,367	159,012,062	11.834	10.80	10.80	10.81	10.74	10.96	14,687,130	10.827	-0.17%
2023-10-17	0	11.82	11.82	11.88	11.76	11.94	11,581,910	137,193,158	11.845	10.81	10.81	10.87	10.76	10.92	12,660,045	10.837	0.51%
2023-10-16	0	11.76	11.74	11.76	11.74	12.24	16,139,113	191,634,153	11.874	10.76	10.74	10.76	10.74	11.20	17,641,469	10.863	-0.51%
2023-10-13	0	11.82	11.80	11.82	11.78	12.00	10,244,385	121,258,527	11.837	10.81	10.80	10.81	10.78	10.98	11,198,013	10.829	-1.66%
2023-10-12	0	12.02	12.02	12.08	11.96	12.24	13,032,937	156,973,940	12.044	11.00	11.00	11.05	10.94	11.20	14,246,145	11.019	1.01%
2023-10-11	0	11.90	11.90	11.96	11.82	12.10	20,400,855	243,486,583	11.935	10.89	10.89	10.94	10.81	11.07	22,299,927	10.919	-0.17%
2023-10-10	0	11.92	11.90	11.92	11.80	12.16	13,987,626	167,794,842	11.996	10.90	10.89	10.90	10.80	11.12	15,289,704	10.974	1.02%
2023-10-09	0	11.80	11.80	11.82	11.46	12.02	19,226,025	227,958,710	11.857	10.80	10.80	10.81	10.48	11.00	21,015,735	10.847	3.69%
2023-10-06	0	11.38	11.36	11.38	11.20	11.46	10,730,936	122,148,306	11.383	10.41	10.39	10.41	10.25	10.48	11,729,856	10.413	0.89%
2023-10-05	0	11.28	11.28	11.30	11.20	11.40	12,039,377	135,861,274	11.285	10.32	10.32	10.34	10.25	10.43	13,160,097	10.324	-1.05%
2023-10-04	0	11.40	11.38	11.40	11.24	11.48	13,330,940	151,643,788	11.375	10.43	10.41	10.43	10.28	10.50	14,571,889	10.407	-1.21%
2023-10-03	0	11.54	11.52	11.54	11.32	11.64	18,422,157	211,955,638	11.505	10.56	10.54	10.56	10.36	10.65	20,137,037	10.526	-3.67%
2023-09-29	0	11.98	11.98	12.02	11.76	12.08	16,203,786	194,495,472	12.003	10.96	10.96	11.00	10.76	11.05	17,712,162	10.981	1.35%
2023-09-28	0	11.82	11.82	11.84	11.72	12.22	38,487,202	455,797,733	11.843	10.81	10.81	10.83	10.72	11.18	42,069,894	10.834	-2.48%
2023-09-27	0	12.12	12.10	12.12	12.08	12.38	18,099,230	220,659,778	12.192	11.09	11.07	11.09	11.05	11.33	19,784,049	11.153	-2.10%
2023-09-26	0	12.38	12.38	12.40	12.26	12.70	21,239,624	263,090,237	12.387	11.33	11.33	11.34	11.22	11.62	23,216,776	11.332	-1.75%
2023-09-25	0	12.60	12.58	12.60	12.52	12.88	15,788,543	199,186,369	12.616	11.53	11.51	11.53	11.45	11.78	17,258,265	11.542	-1.72%
2023-09-22	0	12.82	12.80	12.82	12.52	12.88	15,756,124	199,888,554	12.686	11.73	11.71	11.73	11.45	11.78	17,222,828	11.606	-0.31%
2023-09-21	0	12.86	12.84	12.86	12.80	13.06	11,778,990	151,899,073	12.896	11.76	11.75	11.76	11.71	11.95	12,875,471	11.798	-2.43%
2023-09-20	0	13.18	13.16	13.18	13.00	13.26	18,587,601	244,617,972	13.160	12.06	12.04	12.06	11.89	12.13	20,317,881	12.040	-0.30%
2023-09-19	0	13.22	13.20	13.22	12.90	13.22	14,342,332	188,702,764	13.157	12.09	12.08	12.09	11.80	12.09	15,677,429	12.037	2.16%
2023-09-18	0	12.94	12.94	12.96	12.82	13.14	13,551,246	175,870,829	12.978	11.84	11.84	11.86	11.73	12.02	14,812,703	11.873	-1.67%
2023-09-15	0	13.16	13.14	13.16	13.02	13.44	38,458,612	508,046,673	13.210	12.04	12.02	12.04	11.91	12.30	42,038,643	12.085	2.81%
2023-09-14	0	12.80	12.80	12.84	12.48	12.94	21,840,300	279,355,683	12.791	11.71	11.71	11.75	11.42	11.84	23,873,367	11.702	2.24%
2023-09-13	0	12.52	12.52	12.54	12.48	12.70	12,992,633	163,163,156	12.558	11.45	11.45	11.47	11.42	11.62	14,202,090	11.489	-0.48%
2023-09-12	0	12.58	12.56	12.58	12.54	12.82	14,347,122	181,542,294	12.654	11.51	11.49	11.51	11.47	11.73	15,682,665	11.576	-1.56%
2023-09-11	0	12.78	12.78	12.82	12.42	12.92	17,330,144	220,955,996	12.750	11.69	11.69	11.73	11.36	11.82	18,943,370	11.664	0.47%
2023-09-07	0	12.72	12.72	12.74	12.66	12.88	21,560,355	274,901,250	12.750	11.64	11.64	11.66	11.58	11.78	23,567,363	11.664	-2.30%
2023-09-06	0	13.02	13.02	13.04	12.72	13.10	37,033,669	481,207,923	12.994	11.91	11.91	11.93	11.64	11.98	40,481,055	11.887	0.31%
2023-09-05	0	12.98	12.98	13.00	12.92	13.26	20,713,560	269,421,787	13.007	11.87	11.87	11.89	11.82	12.13	22,641,741	11.899	-2.70%
2023-09-04	0	13.34	13.32	13.34	12.68	13.38	58,844,051	776,585,571	13.197	12.20	12.19	12.20	11.60	12.24	64,321,719	12.073	8.10%
2023-08-31	0	12.34	12.32	12.34	12.22	12.70	22,014,207	272,347,518	12.371	11.29	11.27	11.29	11.18	11.62	24,063,463	11.318	-0.16%
2023-08-30	0	12.36	12.34	12.36	12.18	12.46	21,945,162	271,008,875	12.349	11.31	11.29	11.31	11.14	11.40	23,987,991	11.298	2.32%
2023-08-29	0	12.08	12.06	12.08	11.84	12.30	15,963,023	193,579,411	12.127	11.05	11.03	11.05	10.83	11.25	17,448,987	11.094	0.83%
2023-08-28	0	11.98	11.96	11.98	11.84	12.70	17,787,219	215,419,959	12.111	10.96	10.94	10.96	10.83	11.62	19,442,993	11.080	-2.12%
2023-08-25	0	12.24	12.24	12.28	12.14	12.48	11,601,081	142,307,406	12.267	11.20	11.20	11.23	11.11	11.42	12,681,001	11.222	-1.92%
2023-08-24	0	12.48	12.46	12.48	12.30	12.66	31,382,466	392,402,941	12.504	11.42	11.40	11.42	11.25	11.58	34,303,793	11.439	3.14%
2023-08-23	0	12.10	12.08	12.10	12.00	12.32	28,307,300	343,536,565	12.136	11.07	11.05	11.07	10.98	11.27	30,942,367	11.102	-1.14%
2023-08-22	0	12.24	12.22	12.24	11.70	12.26	40,598,661	488,515,507	12.033	11.20	11.18	11.20	10.70	11.22	44,377,904	11.008	4.08%
2023-08-21	0	11.76	11.76	11.78	11.66	11.94	32,829,049	386,395,923	11.770	10.76	10.76	10.78	10.67	10.92	35,885,036	10.768	-1.51%
2023-08-18	0	11.94	11.94	11.98	11.94	12.40	13,950,836	169,251,327	12.132	10.92	10.92	10.96	10.92	11.34	15,249,490	11.099	-1.97%
2023-08-17	0	12.18	12.16	12.18	11.68	12.26	27,296,463	326,788,470	11.972	11.14	11.12	11.14	10.69	11.22	29,837,433	10.952	0.50%
2023-08-16	0	12.12	12.10	12.12	11.98	12.18	11,582,180	140,026,853	12.090	11.09	11.07	11.09	10.96	11.14	12,660,341	11.060	-1.30%
2023-08-15	0	12.28	12.26	12.28	12.12	12.46	25,699,459	315,928,996	12.293	11.23	11.22	11.23	11.09	11.40	28,091,767	11.246	-1.29%
2023-08-14	0	12.44	12.42	12.44	12.06	12.46	31,169,725	381,381,217	12.236	11.38	11.36	11.38	11.03	11.40	34,071,249	11.194	-1.43%
2023-08-11	0	12.62	12.62	12.64	12.50	12.88	12,311,200	155,483,040	12.629	11.55	11.55	11.56	11.44	11.78	13,457,223	11.554	-2.02%
2023-08-10	0	12.88	12.88	12.90	12.78	12.96	10,593,221	136,183,501	12.856	11.78	11.78	11.80	11.69	11.86	11,579,321	11.761	-0.46%
2023-08-09	0	12.94	12.94	12.96	12.72	13.10	14,690,520	189,966,231	12.931	11.84	11.84	11.86	11.64	11.98	16,058,029	11.830	0.15%
2023-08-08	0	12.92	12.92	12.96	12.60	13.14	24,764,824	319,827,746	12.915	11.82	11.82	11.86	11.53	12.02	27,070,129	11.815	0.94%
2023-08-07	0	12.80	12.80	12.82	12.68	12.94	19,787,955	254,133,242	12.843	11.71	11.71	11.73	11.60	11.84	21,629,974	11.749	-0.78%
2023-08-04	0	12.90	12.90	12.92	12.72	13.18	17,387,151	225,511,529	12.970	11.80	11.80	11.82	11.64	12.06	19,005,684	11.865	1.42%
2023-08-03	0	12.72	12.72	12.74	12.70	12.98	17,126,159	219,397,329	12.811	11.64	11.64	11.66	11.62	11.87	18,720,397	11.720	-2.00%
2023-08-02	0	12.98	12.98	13.00	12.96	13.24	23,734,175	310,093,795	13.065	11.87	11.87	11.89	11.86	12.11	25,943,539	11.953	-2.55%
2023-08-01	0	13.32	13.32	13.34	13.28	13.78	19,427,871	261,094,633	13.439	12.19	12.19	12.20	12.15	12.61	21,236,370	12.295	-0.30%
2023-07-31	0	13.36	13.34	13.36	13.12	13.56	31,303,006	418,217,680	13.360	12.22	12.20	12.22	12.00	12.41	34,216,936	12.223	3.09%
2023-07-28	0	12.96	12.96	12.98	12.72	13.16	29,246,110	379,234,550	12.967	11.86	11.86	11.87	11.64	12.04	31,968,568	11.863	-2.70%
2023-07-27	0	13.32	13.30	13.32	13.16	13.50	27,257,000	362,887,820	13.314	12.19	12.17	12.19	12.04	12.35	29,794,296	12.180	-1.19%
2023-07-26	0	13.48	13.48	13.50	13.00	13.50	29,534,593	393,992,434	13.340	12.33	12.33	12.35	11.89	12.35	32,283,906	12.204	2.59%
2023-07-25	0	13.14	13.14	13.16	12.92	13.20	25,857,068	337,650,377	13.058	12.02	12.02	12.04	11.82	12.08	28,264,048	11.946	5.29%
2023-07-24	0	12.48	12.48	12.50	12.40	12.80	12,487,823	156,489,549	12.531	11.42	11.42	11.44	11.34	11.71	13,650,288	11.464	-2.04%
2023-07-21	0	12.74	12.72	12.74	12.52	12.90	11,373,456	144,895,347	12.740	11.66	11.64	11.66	11.45	11.80	12,432,187	11.655	0.00%
2023-07-20	0	12.74	12.72	12.74	12.64	13.04	22,766,346	292,633,543	12.854	11.66	11.64	11.66	11.56	11.93	24,885,617	11.759	0.79%
2023-07-19	0	12.64	12.64	12.66	12.60	12.86	24,175,495	306,559,100	12.681	11.56	11.56	11.58	11.53	11.76	26,425,941	11.601	-0.16%
2023-07-18	0	12.66	12.64	12.66	12.38	12.74	35,032,437	439,965,322	12.559	11.58	11.56	11.58	11.33	11.66	38,293,532	11.489	-1.09%
2023-07-14	0	12.80	12.78	12.80	12.70	12.96	31,164,275	399,442,249	12.817	11.71	11.69	11.71	11.62	11.86	34,065,291	11.726	1.43%
2023-07-13	0	12.62	12.62	12.64	12.34	12.92	62,820,064	794,624,153	12.649	11.55	11.55	11.56	11.29	11.82	68,667,851	11.572	5.34%
2023-07-12	0	11.98	11.94	11.98	11.74	12.00	22,118,000	263,537,073	11.915	10.96	10.92	10.96	10.74	10.98	24,176,918	10.900	1.53%
2023-07-11	0	11.80	11.78	11.80	11.64	11.94	21,207,709	250,397,953	11.807	10.80	10.78	10.80	10.65	10.92	23,181,890	10.801	3.15%
2023-07-10	0	11.44	11.44	11.46	11.40	11.80	20,425,395	235,523,362	11.531	10.47	10.47	10.48	10.43	10.80	22,326,752	10.549	-0.17%
2023-07-07	0	11.46	11.46	11.50	11.16	11.58	25,465,948	290,284,186	11.399	10.48	10.48	10.52	10.21	10.59	27,836,519	10.428	-1.38%
2023-07-06	0	11.62	11.60	11.62	11.54	11.88	23,531,330	274,115,537	11.649	10.63	10.61	10.63	10.56	10.87	25,721,812	10.657	-3.17%
2023-07-05	0	12.00	12.00	12.02	11.88	12.10	12,066,162	144,507,382	11.976	10.98	10.98	11.00	10.87	11.07	13,189,375	10.956	0.17%
2023-07-04	0	11.98	11.98	12.00	11.86	12.26	14,524,556	174,618,285	12.022	10.96	10.96	10.98	10.85	11.22	15,876,616	10.998	-0.33%
2023-07-03	0	12.02	12.02	12.04	11.56	12.18	33,385,504	400,947,758	12.010	11.00	11.00	11.01	10.58	11.14	36,493,290	10.987	4.52%
2023-06-30	0	11.50	11.48	11.50	11.38	11.58	18,203,264	209,001,903	11.482	10.52	10.50	10.52	10.41	10.59	19,897,767	10.504	-0.35%
2023-06-29	0	11.54	11.54	11.56	11.42	11.74	23,510,908	271,122,603	11.532	10.56	10.56	10.58	10.45	10.74	25,699,489	10.550	-2.37%
2023-06-28	0	11.82	11.82	11.84	11.60	11.86	15,603,078	182,966,718	11.726	10.81	10.81	10.83	10.61	10.85	17,055,535	10.728	-0.67%
2023-06-27	0	11.90	11.88	11.90	11.56	12.04	25,656,877	304,175,813	11.856	10.89	10.87	10.89	10.58	11.01	28,045,221	10.846	1.71%
2023-06-26	0	11.70	11.70	11.72	11.54	11.86	21,334,186	250,235,767	11.729	10.70	10.70	10.72	10.56	10.85	23,320,140	10.730	-0.85%
2023-06-23	0	11.80	11.80	11.82	11.70	11.98	29,760,693	352,665,515	11.850	10.80	10.80	10.81	10.70	10.96	32,531,053	10.841	-0.84%
2023-06-21	0	11.90	11.88	11.90	11.62	12.06	24,426,784	290,201,916	11.880	10.89	10.87	10.89	10.63	11.03	26,700,622	10.869	-0.67%
2023-06-20	0	11.98	11.98	12.00	11.80	12.08	19,850,649	237,528,044	11.966	10.96	10.96	10.98	10.80	11.05	21,698,504	10.947	-0.99%
2023-06-19	0	12.10	12.08	12.10	11.98	12.30	18,073,590	218,240,667	12.075	11.07	11.05	11.07	10.96	11.25	19,756,022	11.047	-1.79%
2023-06-16	0	12.32	12.30	12.32	12.00	12.36	49,516,598	607,856,398	12.276	11.27	11.25	11.27	10.98	11.31	54,125,993	11.230	2.84%
2023-06-15	0	11.98	11.96	11.98	11.52	11.98	34,985,959	412,775,413	11.798	10.96	10.94	10.96	10.54	10.96	38,242,728	10.794	1.35%
2023-06-14	0	11.82	11.80	11.82	11.56	12.08	27,275,366	323,471,990	11.859	10.81	10.80	10.81	10.58	11.05	29,814,372	10.850	1.72%
2023-06-13	0	11.62	11.62	11.64	11.48	11.64	18,242,299	211,037,605	11.569	10.63	10.63	10.65	10.50	10.65	19,940,436	10.583	0.35%
2023-06-12	0	11.58	11.56	11.58	11.50	11.66	9,314,115	107,708,287	11.564	10.59	10.58	10.59	10.52	10.67	10,181,146	10.579	-0.34%
2023-06-09	0	11.62	11.62	11.64	11.54	11.94	17,062,335	199,386,693	11.686	10.63	10.63	10.65	10.56	10.92	18,650,632	10.691	1.04%
2023-06-08	0	11.50	11.48	11.50	11.12	11.58	18,942,363	215,772,517	11.391	10.52	10.50	10.52	10.17	10.59	20,705,667	10.421	0.52%
2023-06-07	0	11.44	11.42	11.44	11.38	11.60	13,199,909	151,385,302	11.469	10.47	10.45	10.47	10.41	10.61	14,428,661	10.492	0.35%
2023-06-06	0	11.40	11.34	11.40	11.28	11.60	25,910,534	295,967,638	11.423	10.43	10.37	10.43	10.32	10.61	28,322,491	10.450	0.88%
2023-06-05	0	11.30	11.30	11.32	11.06	11.44	50,728,893	575,560,905	11.346	10.34	10.34	10.36	10.12	10.47	55,451,138	10.380	-1.22%
2023-06-02	0	11.44	11.42	11.44	10.96	11.68	142,417,881	1,632,682,575	11.464	10.47	10.45	10.47	10.03	10.69	155,675,259	10.488	5.54%
2023-06-01	0	10.84	10.84	10.86	10.66	11.18	35,186,714	384,802,987	10.936	9.917	9.917	9.935	9.752	10.23	38,462,171	10.005	2.07%
2023-05-31	0	10.62	10.62	10.64	10.38	10.72	55,463,701	586,834,963	10.581	9.716	9.716	9.734	9.496	9.807	60,626,699	9.6795	0.38%
2023-05-30	0	10.58	10.58	10.60	10.46	10.96	27,098,883	288,554,834	10.648	9.679	9.679	9.697	9.569	10.03	29,621,461	9.7414	-0.54%
2023-05-29	0	10.86	10.84	10.86	10.80	11.16	22,777,533	249,344,483	10.947	9.731	9.713	9.731	9.678	10.00	25,419,207	9.8093	0.37%
2023-05-25	0	10.82	10.80	10.82	10.64	11.10	19,816,494	213,698,713	10.784	9.696	9.678	9.696	9.534	9.946	22,114,755	9.6632	-2.70%
2023-05-24	0	11.12	11.10	11.12	10.92	11.28	25,868,855	287,730,955	11.123	9.964	9.946	9.964	9.785	10.11	28,869,052	9.9668	0.54%
2023-05-23	0	11.06	11.04	11.06	10.96	11.34	23,707,856	262,542,927	11.074	9.911	9.893	9.911	9.821	10.16	26,457,426	9.9232	-1.78%
2023-05-22	0	11.26	11.26	11.28	11.18	11.42	13,126,719	148,075,087	11.280	10.09	10.09	10.11	10.02	10.23	14,649,119	10.108	-0.53%
2023-05-19	0	11.32	11.32	11.36	11.00	11.36	18,847,018	211,090,453	11.200	10.14	10.14	10.18	9.857	10.18	21,032,842	10.036	-0.70%
2023-05-18	0	11.40	11.38	11.40	11.30	11.70	20,042,121	229,342,913	11.443	10.22	10.20	10.22	10.13	10.48	22,366,549	10.254	0.18%
2023-05-17	0	11.38	11.38	11.40	11.32	11.68	18,333,639	209,782,031	11.442	10.20	10.20	10.22	10.14	10.47	20,459,923	10.253	-2.90%
2023-05-16	0	11.72	11.70	11.72	11.38	11.74	36,156,075	420,365,267	11.626	10.50	10.48	10.50	10.20	10.52	40,349,354	10.418	1.21%
2023-05-15	0	11.58	11.56	11.58	11.24	11.62	44,470,409	511,656,490	11.506	10.38	10.36	10.38	10.07	10.41	49,627,961	10.310	1.94%
2023-05-12	0	11.36	11.36	11.38	11.32	12.36	82,352,475	953,012,254	11.572	10.18	10.18	10.20	10.14	11.08	91,903,482	10.370	-8.53%
2023-05-11	0	12.42	12.40	12.42	12.16	12.70	38,126,882	469,905,878	12.325	11.13	11.11	11.13	10.90	11.38	42,548,730	11.044	-2.51%
2023-05-10	0	12.74	12.72	12.74	12.58	13.16	40,780,046	520,861,467	12.772	11.42	11.40	11.42	11.27	11.79	45,509,600	11.445	-2.00%
2023-05-09	0	13.00	12.98	13.00	12.92	13.42	31,074,368	407,771,532	13.122	11.65	11.63	11.65	11.58	12.03	34,678,285	11.759	-3.27%
2023-05-08	0	13.44	13.44	13.46	13.20	13.64	28,178,997	377,999,092	13.414	12.04	12.04	12.06	11.83	12.22	31,447,117	12.020	-1.32%
2023-05-05	0	13.62	13.60	13.62	13.30	13.94	29,478,546	399,411,801	13.549	12.20	12.19	12.20	11.92	12.49	32,897,384	12.141	-0.44%
2023-05-04	0	13.68	13.68	13.70	13.68	14.30	47,480,880	659,712,028	13.894	12.26	12.26	12.28	12.26	12.81	52,987,578	12.450	0.44%
2023-05-03	0	13.62	13.60	13.62	13.48	13.90	17,778,132	242,681,706	13.651	12.20	12.19	12.20	12.08	12.46	19,839,989	12.232	1.95%
2023-05-02	0	13.36	13.36	13.38	13.02	13.56	20,241,545	270,381,579	13.358	11.97	11.97	11.99	11.67	12.15	22,589,102	11.970	1.06%
2023-04-28	0	13.22	13.20	13.22	13.12	13.42	46,759,558	619,647,573	13.252	11.85	11.83	11.85	11.76	12.03	52,182,599	11.875	0.30%
2023-04-27	0	13.18	13.14	13.18	12.78	13.36	28,358,688	371,556,809	13.102	11.81	11.77	11.81	11.45	11.97	31,647,648	11.740	1.54%
2023-04-26	0	12.98	12.98	13.00	12.68	13.04	25,890,688	335,024,555	12.940	11.63	11.63	11.65	11.36	11.68	28,893,417	11.595	-0.46%
2023-04-25	0	13.04	13.02	13.04	12.88	13.30	42,485,076	554,356,775	13.048	11.68	11.67	11.68	11.54	11.92	47,412,375	11.692	-0.91%
2023-04-24	0	13.16	13.16	13.18	12.88	13.66	48,889,962	642,715,597	13.146	11.79	11.79	11.81	11.54	12.24	54,560,081	11.780	-2.52%
2023-04-21	0	13.50	13.48	13.50	13.34	14.00	54,773,651	751,223,646	13.715	12.10	12.08	12.10	11.95	12.55	61,126,144	12.290	-3.57%
2023-04-20	0	14.00	13.98	14.00	13.72	14.22	42,080,218	586,458,590	13.937	12.55	12.53	12.55	12.29	12.74	46,960,562	12.488	-1.96%
2023-04-19	0	14.28	14.28	14.30	14.18	14.60	36,680,762	527,417,134	14.379	12.80	12.80	12.81	12.71	13.08	40,934,893	12.884	-0.56%
2023-04-18	0	14.36	14.34	14.36	14.20	14.58	46,293,769	663,632,360	14.335	12.87	12.85	12.87	12.72	13.06	51,662,789	12.845	-0.14%
2023-04-17	0	14.38	14.38	14.40	14.04	14.50	28,154,848	403,975,031	14.348	12.89	12.89	12.90	12.58	12.99	31,420,167	12.857	-1.10%
2023-04-14	0	14.54	14.54	14.56	14.34	14.80	48,859,365	709,510,253	14.521	13.03	13.03	13.05	12.85	13.26	54,525,936	13.012	2.83%
2023-04-13	0	14.14	14.12	14.14	13.80	14.38	36,032,192	507,010,772	14.071	12.67	12.65	12.67	12.37	12.89	40,211,104	12.609	0.28%
2023-04-12	0	14.10	14.08	14.10	13.94	14.38	49,806,815	701,794,651	14.090	12.63	12.62	12.63	12.49	12.89	55,583,268	12.626	0.28%
2023-04-11	0	14.06	14.06	14.08	13.30	14.16	42,137,710	582,707,276	13.829	12.60	12.60	12.62	11.92	12.69	47,024,722	12.392	3.99%
2023-04-06	0	13.52	13.52	13.54	12.82	13.60	57,025,399	766,185,808	13.436	12.11	12.11	12.13	11.49	12.19	63,639,043	12.040	5.30%
2023-04-04	0	12.84	12.84	12.86	12.64	12.98	23,230,869	298,062,076	12.830	11.51	11.51	11.52	11.33	11.63	25,925,119	11.497	0.78%
2023-04-03	0	12.74	12.72	12.74	12.64	13.22	27,469,157	351,913,479	12.811	11.42	11.40	11.42	11.33	11.85	30,654,952	11.480	-2.90%
2023-03-31	0	13.12	13.12	13.14	13.02	13.30	32,528,164	429,128,736	13.193	11.76	11.76	11.77	11.67	11.92	36,300,688	11.822	0.77%
2023-03-30	0	13.02	13.00	13.02	12.64	13.10	22,575,979	290,305,979	12.859	11.67	11.65	11.67	11.33	11.74	25,194,277	11.523	1.24%
2023-03-29	0	12.86	12.84	12.86	12.76	13.26	19,463,491	251,917,548	12.943	11.52	11.51	11.52	11.43	11.88	21,720,812	11.598	-0.16%
2023-03-28	0	12.88	12.86	12.88	12.62	12.96	22,134,931	283,421,174	12.804	11.54	11.52	11.54	11.31	11.61	24,702,078	11.474	2.22%
2023-03-27	0	12.60	12.60	12.62	12.46	13.00	29,724,223	377,661,184	12.706	11.29	11.29	11.31	11.17	11.65	33,171,554	11.385	-1.56%
2023-03-24	0	12.80	12.78	12.80	12.72	13.08	20,016,159	256,831,660	12.831	11.47	11.45	11.47	11.40	11.72	22,337,576	11.498	-1.99%
2023-03-23	0	13.06	13.00	13.06	12.38	13.12	42,256,505	543,897,780	12.871	11.70	11.65	11.70	11.09	11.76	47,157,295	11.534	5.49%
2023-03-22	0	12.38	12.38	12.40	12.28	12.54	20,645,086	255,735,032	12.387	11.09	11.09	11.11	11.00	11.24	23,039,445	11.100	-0.48%
2023-03-21	0	12.44	12.42	12.44	12.26	12.62	17,050,903	212,169,762	12.443	11.15	11.13	11.15	10.99	11.31	19,028,418	11.150	-0.64%
2023-03-20	0	12.52	12.50	12.52	12.34	12.64	43,399,512	539,236,505	12.425	11.22	11.20	11.22	11.06	11.33	48,432,864	11.134	3.99%
2023-03-17	0	12.04	12.04	12.06	11.88	12.18	47,786,776	575,886,699	12.051	10.79	10.79	10.81	10.65	10.91	53,328,951	10.799	1.18%
2023-03-16	0	11.90	11.88	11.90	11.80	12.36	31,861,319	383,408,720	12.034	10.66	10.65	10.66	10.57	11.08	35,556,505	10.783	-4.19%
2023-03-15	0	12.42	12.42	12.44	12.40	12.72	24,700,440	309,820,439	12.543	11.13	11.13	11.15	11.11	11.40	27,565,127	11.240	-1.58%
2023-03-14	0	12.62	12.62	12.64	12.52	13.26	32,340,205	414,093,861	12.804	11.31	11.31	11.33	11.22	11.88	36,090,930	11.474	0.16%
2023-03-13	0	12.60	12.58	12.60	11.94	12.80	39,631,349	497,248,749	12.547	11.29	11.27	11.29	10.70	11.47	44,227,681	11.243	7.14%
2023-03-10	0	11.76	11.74	11.76	11.68	11.90	33,545,379	396,153,430	11.809	10.54	10.52	10.54	10.47	10.66	37,435,877	10.582	-1.34%
2023-03-09	0	11.92	11.90	11.92	11.86	12.30	23,050,900	276,809,262	12.009	10.68	10.66	10.68	10.63	11.02	25,724,278	10.761	-2.93%
2023-03-08	0	12.28	12.26	12.28	11.92	12.36	28,000,600	341,249,054	12.187	11.00	10.99	11.00	10.68	11.08	31,248,030	10.921	-2.07%
2023-03-07	0	12.54	12.54	12.56	12.40	12.74	19,360,501	243,934,255	12.600	11.24	11.24	11.25	11.11	11.42	21,605,877	11.290	-1.10%
2023-03-06	0	12.68	12.66	12.68	12.40	12.82	14,199,137	179,074,761	12.612	11.36	11.34	11.36	11.11	11.49	15,845,913	11.301	-0.16%
2023-03-03	0	12.70	12.68	12.70	12.52	12.86	13,463,513	170,483,885	12.663	11.38	11.36	11.38	11.22	11.52	15,024,973	11.347	-0.31%
2023-03-02	0	12.74	12.70	12.74	12.40	12.92	34,610,473	439,773,877	12.706	11.42	11.38	11.42	11.11	11.58	38,624,498	11.386	1.59%
2023-03-01	0	12.54	12.54	12.56	11.88	12.58	37,441,617	463,235,042	12.372	11.24	11.24	11.25	10.65	11.27	41,783,990	11.086	5.91%
2023-02-28	0	11.84	11.84	11.86	11.66	12.06	36,043,383	426,890,054	11.844	10.61	10.61	10.63	10.45	10.81	40,223,592	10.613	0.00%
2023-02-27	0	11.84	11.84	11.86	11.76	12.08	34,398,247	409,186,499	11.896	10.61	10.61	10.63	10.54	10.82	38,387,658	10.659	-2.95%
2023-02-24	0	12.20	12.20	12.22	12.12	12.60	24,925,414	305,476,222	12.256	10.93	10.93	10.95	10.86	11.29	27,816,193	10.982	-3.94%
2023-02-23	0	12.70	12.70	12.72	12.58	12.80	16,014,608	203,384,829	12.700	11.38	11.38	11.40	11.27	11.47	17,871,937	11.380	0.00%
2023-02-22	0	12.70	12.68	12.70	12.62	12.94	31,315,595	400,352,212	12.784	11.38	11.36	11.38	11.31	11.60	34,947,489	11.456	-0.94%
2023-02-21	0	12.82	12.82	12.86	12.42	13.04	42,471,552	546,302,482	12.863	11.49	11.49	11.52	11.13	11.68	47,397,282	11.526	3.39%
2023-02-20	0	12.40	12.40	12.42	12.16	12.48	12,026,122	148,888,526	12.380	11.11	11.11	11.13	10.90	11.18	13,420,878	11.094	1.97%
2023-02-17	0	12.16	12.14	12.16	12.06	12.40	11,988,172	146,465,189	12.217	10.90	10.88	10.90	10.81	11.11	13,378,526	10.948	0.66%
2023-02-16	0	12.08	12.06	12.08	11.94	12.42	28,888,392	352,055,510	12.187	10.82	10.81	10.82	10.70	11.13	32,238,786	10.920	-1.63%
2023-02-15	0	12.28	12.26	12.28	12.16	12.66	28,473,153	351,479,221	12.344	11.00	10.99	11.00	10.90	11.34	31,775,389	11.061	-1.29%
2023-02-14	0	12.44	12.42	12.44	12.00	12.48	26,482,955	327,035,429	12.349	11.15	11.13	11.15	10.75	11.18	29,554,373	11.066	3.67%
2023-02-13	0	12.00	12.00	12.02	11.72	12.10	12,272,488	146,969,747	11.976	10.75	10.75	10.77	10.50	10.84	13,695,816	10.731	0.84%
2023-02-10	0	11.90	11.90	11.92	11.80	12.14	20,606,125	245,297,818	11.904	10.66	10.66	10.68	10.57	10.88	22,995,965	10.667	-2.14%
2023-02-09	0	12.16	12.16	12.20	11.96	12.22	28,242,664	341,888,330	12.105	10.90	10.90	10.93	10.72	10.95	31,518,168	10.847	0.16%
2023-02-08	0	12.14	12.12	12.14	12.06	12.42	24,938,630	304,207,549	12.198	10.88	10.86	10.88	10.81	11.13	27,830,942	10.931	-1.46%
2023-02-07	0	12.32	12.32	12.34	12.18	12.48	33,786,637	416,670,751	12.332	11.04	11.04	11.06	10.91	11.18	37,705,115	11.051	0.49%
2023-02-06	0	12.26	12.24	12.26	12.00	12.60	47,124,840	574,531,064	12.192	10.99	10.97	10.99	10.75	11.29	52,590,245	10.925	-5.11%
2023-02-03	0	12.92	12.90	12.92	12.70	12.98	31,608,298	405,467,075	12.828	11.58	11.56	11.58	11.38	11.63	35,274,139	11.495	-1.07%
2023-02-02	0	13.06	13.06	13.08	13.02	13.40	27,401,747	361,597,218	13.196	11.70	11.70	11.72	11.67	12.01	30,579,724	11.825	-2.54%
2023-02-01	0	13.40	13.38	13.42	12.94	13.46	30,865,775	409,408,191	13.264	12.01	11.99	12.03	11.60	12.06	34,445,500	11.886	3.88%
2023-01-31	0	12.90	12.90	12.92	12.74	13.02	38,859,459	500,758,407	12.886	11.56	11.56	11.58	11.42	11.67	43,366,269	11.547	1.10%
2023-01-30	0	12.76	12.76	12.78	12.70	13.30	67,272,814	867,435,726	12.894	11.43	11.43	11.45	11.38	11.92	75,074,924	11.554	-5.06%
2023-01-27	0	13.44	13.42	13.44	13.12	13.48	12,214,543	163,618,438	13.395	12.04	12.03	12.04	11.76	12.08	13,631,151	12.003	0.60%
2023-01-26	0	13.36	13.36	13.38	12.96	13.50	22,426,835	297,888,918	13.283	11.97	11.97	11.99	11.61	12.10	25,027,836	11.902	2.61%
2023-01-20	0	13.02	13.00	13.02	12.70	13.18	34,294,819	445,762,801	12.998	11.67	11.65	11.67	11.38	11.81	38,272,235	11.647	3.50%
2023-01-19	0	12.58	12.58	12.60	12.28	12.62	27,603,307	344,631,448	12.485	11.27	11.27	11.29	11.00	11.31	30,804,660	11.188	2.44%
2023-01-18	0	12.28	12.26	12.28	12.08	12.30	30,895,693	376,887,730	12.199	11.00	10.99	11.00	10.82	11.02	34,478,888	10.931	1.32%
2023-01-17	0	12.12	12.12	12.14	11.88	12.36	45,751,367	552,271,157	12.071	10.86	10.86	10.88	10.65	11.08	51,057,481	10.817	-2.88%
2023-01-16	0	12.48	12.46	12.48	12.28	12.78	36,716,932	458,048,106	12.475	11.18	11.17	11.18	11.00	11.45	40,975,258	11.179	0.00%
2023-01-13	0	12.48	12.46	12.48	12.32	12.76	41,658,501	518,325,353	12.442	11.18	11.17	11.18	11.04	11.43	46,489,936	11.149	0.16%
2023-01-12	0	12.46	12.42	12.46	12.32	12.86	33,088,032	413,384,255	12.493	11.17	11.13	11.17	11.04	11.52	36,925,488	11.195	0.00%
2023-01-11	0	12.46	12.42	12.46	12.36	12.72	30,655,230	383,191,513	12.500	11.17	11.13	11.17	11.08	11.40	34,210,537	11.201	0.32%
2023-01-10	0	12.42	12.40	12.42	12.24	12.56	28,972,861	358,452,828	12.372	11.13	11.11	11.13	10.97	11.25	32,333,051	11.086	-0.64%
2023-01-09	0	12.50	12.46	12.50	11.62	12.50	59,947,860	733,227,930	12.231	11.20	11.17	11.20	10.41	11.20	66,900,443	10.960	10.23%
2023-01-06	0	11.34	11.34	11.36	11.18	11.54	26,054,429	295,354,064	11.336	10.16	10.16	10.18	10.02	10.34	29,076,148	10.158	0.00%
2023-01-05	0	11.34	11.30	11.34	11.22	11.50	39,560,177	449,173,683	11.354	10.16	10.13	10.16	10.05	10.30	44,148,254	10.174	1.80%
2023-01-04	0	11.14	11.14	11.16	10.88	11.30	21,147,662	233,956,865	11.063	9.982	9.982	10.00	9.749	10.13	23,600,308	9.9133	-0.89%
2023-01-03	0	11.24	11.22	11.24	10.50	11.32	32,004,529	352,905,144	11.027	10.07	10.05	10.07	9.409	10.14	35,716,324	9.8808	6.24%
2022-12-30	0	10.58	10.58	10.64	10.58	10.70	17,104,725	181,882,271	10.633	9.480	9.480	9.534	9.480	9.588	19,088,483	9.5284	0.76%
2022-12-29	0	10.50	10.50	10.52	10.46	10.72	13,966,955	146,879,975	10.516	9.409	9.409	9.427	9.373	9.606	15,586,803	9.4234	-2.23%
2022-12-28	0	10.74	10.74	10.76	10.52	10.82	19,435,890	207,265,212	10.664	9.624	9.624	9.642	9.427	9.696	21,690,009	9.5558	2.68%
2022-12-23	0	10.46	10.44	10.46	10.38	10.62	11,079,000	115,878,945	10.459	9.373	9.355	9.373	9.301	9.516	12,363,911	9.3724	-1.69%
2022-12-22	0	10.64	10.62	10.64	10.58	10.82	11,757,120	125,108,588	10.641	9.534	9.516	9.534	9.480	9.696	13,120,677	9.5352	-0.56%
2022-12-21	0	10.70	10.64	10.70	10.50	10.86	18,433,390	195,423,027	10.602	9.588	9.534	9.588	9.409	9.731	20,571,242	9.4998	3.28%
2022-12-20	0	10.36	10.34	10.36	10.22	10.56	18,260,704	189,061,994	10.353	9.283	9.265	9.283	9.158	9.463	20,378,529	9.2775	-2.26%
2022-12-19	0	10.60	10.58	10.60	10.40	10.84	19,149,333	201,557,681	10.526	9.498	9.480	9.498	9.319	9.713	21,370,218	9.4317	-0.93%
2022-12-16	0	10.70	10.70	10.74	10.52	10.80	47,519,967	507,343,300	10.676	9.588	9.588	9.624	9.427	9.678	53,031,198	9.5669	-0.37%
2022-12-15	0	10.74	10.72	10.74	10.58	10.94	19,920,809	213,080,623	10.696	9.624	9.606	9.624	9.480	9.803	22,231,168	9.5848	-1.10%
2022-12-14	0	10.86	10.86	10.90	10.82	11.12	25,193,157	275,868,589	10.950	9.731	9.731	9.767	9.696	9.964	28,114,988	9.8122	1.31%
2022-12-13	0	10.72	10.72	10.74	10.60	10.84	19,489,324	209,068,334	10.727	9.606	9.606	9.624	9.498	9.713	21,749,641	9.6125	0.19%
2022-12-12	0	10.70	10.68	10.70	10.66	11.08	28,041,779	301,933,181	10.767	9.588	9.570	9.588	9.552	9.929	31,293,985	9.6483	-4.97%
2022-12-09	0	11.26	11.26	11.28	10.74	11.30	31,392,938	349,381,863	11.129	10.09	10.09	10.11	9.624	10.13	35,033,802	9.9727	5.43%
2022-12-08	0	10.68	10.68	10.70	10.50	10.82	42,305,190	452,178,015	10.688	9.570	9.570	9.588	9.409	9.696	47,211,626	9.5777	2.30%
2022-12-07	0	10.44	10.44	10.48	10.42	10.98	33,314,558	355,193,980	10.662	9.355	9.355	9.391	9.337	9.839	37,178,286	9.5538	-4.57%
2022-12-06	0	10.94	10.92	10.94	10.76	11.04	27,396,844	299,316,521	10.925	9.803	9.785	9.803	9.642	9.893	30,574,252	9.7898	-0.36%
2022-12-05	0	10.98	10.98	11.00	10.72	11.04	36,034,879	392,952,807	10.905	9.839	9.839	9.857	9.606	9.893	40,214,102	9.7715	3.78%
2022-12-02	0	10.58	10.56	10.58	10.44	10.86	33,325,854	353,190,221	10.598	9.480	9.463	9.480	9.355	9.731	37,190,892	9.4967	-0.19%
2022-12-01	0	10.60	10.58	10.60	10.32	10.86	61,511,485	655,322,819	10.654	9.498	9.480	9.498	9.248	9.731	68,645,413	9.5465	4.54%
2022-11-30	0	10.14	10.12	10.14	9.900	10.16	32,655,308	327,966,952	10.043	9.086	9.068	9.086	8.871	9.104	36,442,578	8.9996	1.40%
2022-11-29	0	10.00	10.00	10.02	9.640	10.04	33,913,864	335,277,976	9.8862	8.961	8.961	8.979	8.638	8.997	37,847,098	8.8587	2.67%
2022-11-28	0	9.740	9.730	9.740	9.380	9.780	40,741,297	392,354,384	9.6304	8.728	8.719	8.728	8.405	8.764	45,466,357	8.6296	-2.11%
2022-11-25	0	9.950	9.930	9.950	9.800	10.04	22,602,203	224,581,476	9.9363	8.916	8.898	8.916	8.782	8.997	25,223,542	8.9036	1.02%
2022-11-24	0	9.850	9.850	9.860	9.700	9.990	26,081,482	257,875,476	9.8873	8.826	8.826	8.835	8.692	8.952	29,106,338	8.8598	2.18%
2022-11-23	0	9.640	9.640	9.650	9.550	9.770	22,759,839	220,453,382	9.6861	8.638	8.638	8.647	8.558	8.755	25,399,461	8.6795	1.37%
2022-11-22	0	9.510	9.500	9.510	9.420	9.750	25,199,764	240,574,312	9.5467	8.522	8.513	8.522	8.441	8.737	28,122,361	8.5546	0.63%
2022-11-21	0	9.450	9.450	9.460	9.310	9.640	31,264,317	295,050,776	9.4373	8.468	8.468	8.477	8.342	8.638	34,890,264	8.4565	-3.67%
2022-11-18	0	9.810	9.810	9.820	9.600	9.890	46,707,900	454,024,339	9.7205	8.791	8.791	8.799	8.602	8.862	52,124,950	8.7103	-0.30%
2022-11-17	0	9.840	9.840	9.850	9.720	10.24	61,786,712	612,488,293	9.9129	8.817	8.817	8.826	8.710	9.176	68,952,560	8.8827	-4.28%
2022-11-16	0	10.28	10.26	10.28	10.14	10.40	45,868,932	470,309,920	10.253	9.212	9.194	9.212	9.086	9.319	51,188,681	9.1878	-0.58%
2022-11-15	0	10.34	10.32	10.34	9.900	10.36	45,746,683	467,461,919	10.218	9.265	9.248	9.265	8.871	9.283	51,052,254	9.1565	2.38%
2022-11-14	0	10.10	10.08	10.10	9.940	10.50	63,454,088	641,413,301	10.108	9.050	9.032	9.050	8.907	9.409	70,813,313	9.0578	0.20%
2022-11-11	0	10.08	10.06	10.08	9.720	10.10	113,811,360	1,129,758,688	9.9266	9.032	9.015	9.032	8.710	9.050	127,010,879	8.8950	11.01%
2022-11-10	0	9.080	9.060	9.080	8.920	9.150	32,009,513	289,383,610	9.0406	8.136	8.118	8.136	7.993	8.199	35,721,886	8.1010	-1.20%
2022-11-09	0	9.190	9.180	9.190	9.110	9.450	57,953,381	536,108,232	9.2507	8.235	8.226	8.235	8.163	8.468	64,674,650	8.2893	2.91%
2022-11-08	0	8.930	8.910	8.930	8.780	9.020	30,087,483	267,060,117	8.8761	8.002	7.984	8.002	7.868	8.083	33,576,944	7.9537	0.11%
2022-11-07	0	8.920	8.920	8.930	8.570	9.090	89,299,766	796,184,960	8.9159	7.993	7.993	8.002	7.679	8.145	99,656,500	7.9893	10.26%
2022-11-04	0	8.090	8.080	8.090	7.800	8.230	34,598,904	278,951,756	8.0624	7.249	7.240	7.249	6.989	7.375	38,611,587	7.2246	3.06%
2022-11-03	0	7.850	7.840	7.850	7.700	7.880	27,974,922	218,739,777	7.8191	7.034	7.025	7.034	6.900	7.061	31,219,374	7.0065	-2.61%
2022-11-02	0	8.060	8.050	8.070	7.820	8.090	22,239,370	177,288,933	7.9719	7.222	7.213	7.231	7.007	7.249	24,818,629	7.1434	2.68%
2022-11-01	0	7.850	7.850	7.860	7.520	7.890	28,600,718	222,397,066	7.7759	7.034	7.034	7.043	6.738	7.070	31,917,748	6.9678	4.67%
2022-10-31	0	7.500	7.490	7.500	7.480	7.750	36,980,524	278,831,395	7.5400	6.721	6.712	6.721	6.703	6.945	41,269,420	6.7564	-4.09%
2022-10-28	0	7.820	7.810	7.820	7.710	8.060	25,753,685	202,850,546	7.8766	7.007	6.998	7.007	6.909	7.222	28,740,524	7.0580	-2.98%
2022-10-27	0	8.060	8.060	8.070	7.800	8.240	43,002,865	348,319,857	8.0999	7.222	7.222	7.231	6.989	7.384	47,990,215	7.2581	6.19%
2022-10-26	0	7.590	7.590	7.600	7.500	7.750	24,302,167	185,468,571	7.6318	6.801	6.801	6.810	6.721	6.945	27,120,663	6.8386	-0.65%
2022-10-25	0	7.640	7.620	7.640	7.430	7.670	34,390,861	260,616,077	7.5781	6.846	6.828	6.846	6.658	6.873	38,379,416	6.7905	1.33%
2022-10-24	0	7.540	7.530	7.540	7.450	7.980	35,067,181	270,786,112	7.7219	6.756	6.747	6.756	6.676	7.151	39,134,173	6.9194	-2.46%
2022-10-21	0	7.730	7.730	7.740	7.660	7.820	26,318,273	203,002,364	7.7134	6.927	6.927	6.936	6.864	7.007	29,370,592	6.9118	0.78%
2022-10-20	0	7.670	7.660	7.670	7.420	7.740	34,961,312	265,295,090	7.5882	6.873	6.864	6.873	6.649	6.936	39,016,026	6.7996	0.79%
2022-10-19	0	7.610	7.610	7.620	7.590	7.880	25,305,661	195,195,830	7.7135	6.819	6.819	6.828	6.801	7.061	28,240,540	6.9119	-1.81%
2022-10-18	0	7.750	7.750	7.760	7.710	7.960	19,353,277	150,228,653	7.7624	6.945	6.945	6.954	6.909	7.133	21,597,815	6.9557	-1.15%
2022-10-17	0	7.840	7.830	7.840	7.560	7.880	20,871,783	161,638,207	7.7443	7.025	7.016	7.025	6.774	7.061	23,292,433	6.9395	1.29%
2022-10-14	0	7.740	7.730	7.740	7.650	7.780	17,266,194	133,425,483	7.7276	6.936	6.927	6.936	6.855	6.971	19,268,678	6.9245	1.57%
2022-10-13	0	7.620	7.600	7.620	7.580	7.840	17,938,626	136,981,935	7.6361	6.828	6.810	6.828	6.792	7.025	20,019,097	6.8426	-2.18%
2022-10-12	0	7.790	7.790	7.800	7.530	7.850	23,906,319	184,275,367	7.7082	6.980	6.980	6.989	6.747	7.034	26,678,906	6.9072	1.96%
2022-10-11	0	7.640	7.630	7.640	7.570	7.780	30,026,825	229,802,429	7.6532	6.846	6.837	6.846	6.783	6.971	33,509,251	6.8579	-1.93%
2022-10-10	0	7.790	7.780	7.790	7.670	7.920	31,914,432	248,492,475	7.7862	6.980	6.971	6.980	6.873	7.097	35,615,777	6.9770	-4.06%
2022-10-07	0	8.120	8.120	8.130	8.120	8.340	17,755,956	146,097,168	8.2281	7.276	7.276	7.285	7.276	7.473	19,815,241	7.3730	-2.75%
2022-10-06	0	8.350	8.350	8.360	8.210	8.440	13,360,487	111,500,815	8.3456	7.482	7.482	7.491	7.357	7.563	14,909,998	7.4783	0.36%
2022-10-05	0	8.320	8.320	8.330	8.110	8.460	38,893,995	322,413,430	8.2895	7.455	7.455	7.464	7.267	7.581	43,404,810	7.4281	7.63%
2022-10-03	0	7.730	7.710	7.730	7.510	7.850	23,519,126	181,200,917	7.7044	6.927	6.909	6.927	6.730	7.034	26,246,808	6.9037	1.05%
2022-09-30	0	7.650	7.640	7.650	7.450	7.850	34,275,406	263,636,051	7.6917	6.855	6.846	6.855	6.676	7.034	38,250,570	6.8923	2.14%
2022-09-29	0	7.490	7.460	7.490	7.350	7.640	39,066,678	294,148,015	7.5294	6.712	6.685	6.712	6.586	6.846	43,597,521	6.7469	4.03%
2022-09-28	0	7.200	7.200	7.220	7.180	7.700	53,962,210	397,672,623	7.3695	6.452	6.452	6.470	6.434	6.900	60,220,594	6.6036	-6.13%
2022-09-27	0	7.670	7.670	7.680	7.340	7.720	33,491,210	252,765,503	7.5472	6.873	6.873	6.882	6.577	6.918	37,375,426	6.7629	0.52%
2022-09-26	0	7.630	7.620	7.630	7.410	8.280	70,430,133	541,788,709	7.6926	6.837	6.828	6.837	6.640	7.420	78,598,420	6.8931	-8.95%
2022-09-23	0	8.380	8.370	8.380	8.380	8.600	19,693,697	166,654,011	8.4623	7.509	7.500	7.509	7.509	7.706	21,977,716	7.5829	-2.10%
2022-09-22	0	8.560	8.560	8.570	8.440	8.680	27,511,277	235,091,997	8.5453	7.670	7.670	7.679	7.563	7.778	30,701,957	7.6572	-0.70%
2022-09-21	0	8.620	8.620	8.630	8.530	8.680	10,554,510	90,903,527	8.6128	7.724	7.724	7.733	7.644	7.778	11,778,592	7.7177	-0.92%
2022-09-20	0	8.700	8.700	8.710	8.610	8.800	22,192,054	193,475,575	8.7182	7.796	7.796	7.805	7.715	7.885	24,765,826	7.8122	1.28%
2022-09-19	0	8.590	8.580	8.590	8.530	8.790	11,173,652	96,307,593	8.6192	7.697	7.688	7.697	7.644	7.877	12,469,541	7.7234	-2.05%
2022-09-16	0	8.770	8.760	8.770	8.500	9.000	50,500,948	439,944,933	8.7116	7.859	7.850	7.859	7.617	8.065	56,357,905	7.8063	-3.09%
2022-09-15	0	9.050	9.040	9.050	8.880	9.120	26,621,475	239,572,431	8.9992	8.109	8.101	8.109	7.957	8.172	29,708,958	8.0640	-0.11%
2022-09-14	0	9.060	9.050	9.060	8.900	9.090	22,622,628	203,653,048	9.0022	8.118	8.109	8.118	7.975	8.145	25,246,336	8.0666	-2.58%
2022-09-13	0	9.300	9.290	9.300	9.200	9.440	23,472,018	219,110,041	9.3349	8.334	8.325	8.334	8.244	8.459	26,194,236	8.3648	0.32%
2022-09-09	0	9.270	9.260	9.270	8.900	9.300	38,284,870	353,243,303	9.2267	8.307	8.298	8.307	7.975	8.334	42,725,041	8.2678	4.51%
2022-09-08	0	8.870	8.870	8.880	8.710	9.050	25,960,059	231,936,783	8.9344	7.948	7.948	7.957	7.805	8.109	28,970,833	8.0059	1.95%
2022-09-07	0	8.700	8.700	8.710	8.570	8.850	18,330,348	159,992,969	8.7283	7.796	7.796	7.805	7.679	7.930	20,456,250	7.8212	-0.68%
2022-09-06	0	8.760	8.760	8.770	8.430	8.820	15,654,758	136,444,542	8.7159	7.850	7.850	7.859	7.554	7.903	17,470,352	7.8101	3.91%
2022-09-05	0	8.430	8.410	8.430	8.290	8.470	16,167,128	135,645,528	8.3902	7.554	7.536	7.554	7.428	7.590	18,042,146	7.5183	0.48%
2022-09-02	0	8.390	8.380	8.390	8.360	8.630	36,507,283	308,056,364	8.4382	7.518	7.509	7.518	7.491	7.733	40,741,294	7.5613	-2.78%
2022-09-01	0	8.630	8.630	8.650	8.630	8.870	22,352,199	195,000,617	8.7240	7.733	7.733	7.751	7.733	7.948	24,944,544	7.8174	-3.47%
2022-08-31	0	8.940	8.930	8.940	8.780	9.030	32,633,104	291,179,050	8.9228	8.011	8.002	8.011	7.868	8.092	36,417,799	7.9955	-0.89%
2022-08-30	0	9.020	9.010	9.020	8.960	9.160	23,112,485	208,333,438	9.0139	8.083	8.074	8.083	8.029	8.208	25,793,006	8.0771	-1.53%
2022-08-29	0	9.160	9.150	9.160	9.010	9.250	17,972,800	163,443,022	9.0939	8.208	8.199	8.208	8.074	8.289	20,057,234	8.1488	-2.76%
2022-08-26	0	9.420	9.410	9.420	9.290	9.460	25,046,719	235,346,442	9.3963	8.441	8.432	8.441	8.325	8.477	27,951,567	8.4198	1.40%
2022-08-25	0	9.290	9.280	9.290	8.810	9.290	19,518,544	179,279,629	9.1851	8.325	8.316	8.325	7.894	8.325	21,782,249	8.2305	4.50%
2022-08-24	0	8.890	8.890	8.900	8.830	9.340	27,623,752	248,438,347	8.9936	7.966	7.966	7.975	7.912	8.369	30,827,476	8.0590	-3.37%
2022-08-23	0	9.200	9.190	9.200	9.070	9.300	15,779,160	144,590,581	9.1634	8.244	8.235	8.244	8.127	8.334	17,609,182	8.2111	-0.65%
2022-08-22	0	9.260	9.260	9.270	8.960	9.330	29,139,755	268,872,763	9.2270	8.298	8.298	8.307	8.029	8.360	32,519,301	8.2681	2.43%
2022-08-19	0	9.040	9.030	9.040	8.970	9.120	10,088,073	91,049,607	9.0255	8.101	8.092	8.101	8.038	8.172	11,258,059	8.0875	0.11%
2022-08-18	0	9.030	9.030	9.040	8.970	9.200	20,496,301	185,268,164	9.0391	8.092	8.092	8.101	8.038	8.244	22,873,404	8.0997	-1.95%
2022-08-17	0	9.210	9.200	9.210	9.060	9.350	20,636,890	189,625,310	9.1887	8.253	8.244	8.253	8.118	8.378	23,030,298	8.2337	-0.86%
2022-08-16	0	9.290	9.280	9.290	9.040	9.300	26,130,723	241,283,605	9.2337	8.325	8.316	8.325	8.101	8.334	29,161,290	8.2741	0.98%
2022-08-15	0	9.200	9.190	9.200	9.080	9.630	34,725,138	320,638,729	9.2336	8.244	8.235	8.244	8.136	8.629	38,752,461	8.2740	-3.16%
2022-08-12	0	9.500	9.490	9.500	9.310	9.520	29,798,002	281,657,820	9.4522	8.513	8.504	8.513	8.342	8.531	33,253,890	8.4699	1.71%
2022-08-11	0	9.340	9.330	9.340	9.200	9.350	28,077,768	260,840,103	9.2899	8.369	8.360	8.369	8.244	8.378	31,334,148	8.3245	2.75%
2022-08-10	0	9.090	9.080	9.090	9.030	9.280	14,558,971	132,754,141	9.1184	8.145	8.136	8.145	8.092	8.316	16,247,479	8.1708	-0.55%
2022-08-09	0	9.140	9.130	9.140	9.030	9.200	17,888,687	163,109,409	9.1180	8.190	8.181	8.190	8.092	8.244	19,963,366	8.1704	1.11%
2022-08-08	0	9.040	9.030	9.040	8.980	9.140	17,013,846	153,870,039	9.0438	8.101	8.092	8.101	8.047	8.190	18,987,064	8.1039	-0.66%
2022-08-05	0	9.100	9.100	9.110	8.930	9.110	17,271,082	156,012,942	9.0332	8.154	8.154	8.163	8.002	8.163	19,274,133	8.0944	2.94%
2022-08-04	0	8.840	8.830	8.840	8.690	8.860	19,444,801	170,402,488	8.7634	7.921	7.912	7.921	7.787	7.939	21,699,954	7.8527	0.45%
2022-08-03	0	8.800	8.780	8.800	8.720	8.930	21,305,345	187,448,779	8.7982	7.885	7.868	7.885	7.814	8.002	23,776,279	7.8839	0.34%
2022-08-02	0	8.770	8.760	8.770	8.690	8.990	19,548,291	171,638,563	8.7802	7.859	7.850	7.859	7.787	8.056	21,815,446	7.8678	-3.52%
2022-08-01	0	9.090	9.070	9.090	8.970	9.280	13,177,360	119,270,097	9.0511	8.145	8.127	8.145	8.038	8.316	14,705,633	8.1105	-1.09%
2022-07-29	0	9.190	9.190	9.200	9.060	9.490	22,400,303	205,783,399	9.1866	8.235	8.235	8.244	8.118	8.504	24,998,227	8.2319	-0.86%
2022-07-28	0	9.270	9.260	9.270	9.010	9.330	37,588,005	347,781,106	9.2524	8.307	8.298	8.307	8.074	8.360	41,947,355	8.2909	3.23%
2022-07-27	0	8.980	8.970	8.980	8.910	9.250	20,319,776	182,288,044	8.9710	8.047	8.038	8.047	7.984	8.289	22,676,406	8.0387	-1.75%
2022-07-26	0	9.140	9.130	9.140	8.870	9.200	26,690,500	241,712,991	9.0561	8.190	8.181	8.190	7.948	8.244	29,785,989	8.1150	3.16%
2022-07-25	0	8.860	8.850	8.860	8.740	8.920	16,804,132	148,885,212	8.8600	7.939	7.930	7.939	7.832	7.993	18,753,028	7.9393	0.45%
2022-07-22	0	8.820	8.810	8.820	8.680	8.910	25,393,945	223,087,485	8.7851	7.903	7.894	7.903	7.778	7.984	28,339,063	7.8721	1.50%
2022-07-21	0	8.690	8.670	8.690	8.640	8.910	34,501,298	302,519,377	8.7683	7.787	7.769	7.787	7.742	7.984	38,502,661	7.8571	-2.03%
2022-07-20	0	8.870	8.860	8.870	8.660	8.920	28,456,923	251,547,627	8.8396	7.948	7.939	7.948	7.760	7.993	31,757,276	7.9209	3.26%
2022-07-19	0	8.590	8.580	8.590	8.480	8.690	29,481,649	252,001,852	8.5478	7.697	7.688	7.697	7.599	7.787	32,900,847	7.6594	-1.15%
2022-07-18	0	8.690	8.680	8.690	8.290	8.790	31,197,937	269,956,862	8.6530	7.787	7.778	7.787	7.428	7.877	34,816,185	7.7538	6.11%
2022-07-15	0	8.190	8.180	8.190	8.080	8.470	53,203,653	439,824,524	8.2668	7.339	7.330	7.339	7.240	7.590	59,374,062	7.4077	-3.99%
2022-07-14	0	8.530	8.520	8.530	8.450	8.640	30,167,403	257,630,734	8.5400	7.644	7.635	7.644	7.572	7.742	33,666,133	7.6525	-2.74%
2022-07-13	0	8.770	8.770	8.780	8.560	8.810	21,312,459	185,115,457	8.6858	7.859	7.859	7.868	7.670	7.894	23,784,218	7.7831	-0.34%
2022-07-12	0	8.800	8.800	8.810	8.790	8.940	31,155,760	275,131,181	8.8308	7.885	7.885	7.894	7.877	8.011	34,769,117	7.9131	-1.57%
2022-07-11	0	8.940	8.930	8.940	8.910	9.290	30,247,552	272,667,820	9.0145	8.011	8.002	8.011	7.984	8.325	33,755,577	8.0777	-3.04%
2022-07-08	0	9.220	9.210	9.220	9.160	9.370	31,996,752	295,429,020	9.2331	8.262	8.253	8.262	8.208	8.396	35,707,645	8.2736	2.22%
2022-07-07	0	9.020	9.020	9.030	8.860	9.110	26,998,227	243,044,956	9.0023	8.083	8.083	8.092	7.939	8.163	30,129,405	8.0667	-0.11%
2022-07-06	0	9.030	9.020	9.030	8.910	9.130	49,321,154	442,696,800	8.9758	8.092	8.083	8.092	7.984	8.181	55,041,282	8.0430	-3.11%
2022-07-05	0	9.320	9.320	9.330	9.270	9.550	26,345,044	247,514,126	9.3951	8.351	8.351	8.360	8.307	8.558	29,400,468	8.4187	0.54%
2022-07-04	0	9.270	9.260	9.270	9.230	9.510	51,427,017	479,804,472	9.3298	8.307	8.298	8.307	8.271	8.522	57,391,377	8.3602	-3.54%
2022-06-30	0	9.610	9.600	9.610	9.380	9.700	34,030,405	323,779,164	9.5144	8.611	8.602	8.611	8.405	8.692	37,977,155	8.5256	1.69%
2022-06-29	0	9.450	9.440	9.450	9.450	9.790	24,952,291	238,240,080	9.5478	8.468	8.459	8.468	8.468	8.773	27,846,187	8.5556	-4.35%
2022-06-28	0	9.880	9.870	9.880	9.520	9.920	29,818,634	290,365,726	9.7377	8.853	8.844	8.853	8.531	8.889	33,276,915	8.7257	1.86%
2022-06-27	0	9.700	9.700	9.720	9.330	9.790	34,926,644	336,422,684	9.6323	8.692	8.692	8.710	8.360	8.773	38,977,337	8.6312	4.08%
2022-06-24	0	9.320	9.320	9.340	9.280	9.520	62,089,507	580,447,030	9.3486	8.351	8.351	8.369	8.316	8.531	69,290,472	8.3770	-2.41%
2022-06-23	0	9.550	9.550	9.560	9.450	9.700	49,845,485	476,060,040	9.5507	8.558	8.558	8.566	8.468	8.692	55,626,423	8.5582	-1.44%
2022-06-22	0	9.690	9.690	9.700	9.650	10.08	40,943,210	401,827,155	9.8143	8.683	8.683	8.692	8.647	9.032	45,691,687	8.7943	-3.29%
2022-06-21	0	10.02	10.00	10.02	9.900	10.06	24,384,237	243,518,007	9.9867	8.979	8.961	8.979	8.871	9.015	27,212,252	8.9488	1.11%
2022-06-20	0	9.910	9.900	9.910	9.770	10.24	35,000,920	347,347,747	9.9240	8.880	8.871	8.880	8.755	9.176	39,060,228	8.8926	-4.34%
2022-06-17	0	10.36	10.32	10.36	10.10	10.46	40,186,038	414,825,571	10.323	9.283	9.248	9.283	9.050	9.373	44,846,701	9.2499	0.58%
2022-06-16	0	10.30	10.28	10.30	10.20	10.60	15,065,427	155,898,175	10.348	9.230	9.212	9.230	9.140	9.498	16,812,673	9.2727	-1.72%
2022-06-15	0	10.48	10.46	10.48	10.40	10.62	18,549,729	195,101,061	10.518	9.391	9.373	9.391	9.319	9.516	20,701,074	9.4247	0.58%
2022-06-14	0	10.42	10.42	10.44	10.20	10.54	25,425,460	263,920,016	10.380	9.337	9.337	9.355	9.140	9.445	28,374,233	9.3014	-1.51%
2022-06-13	0	10.58	10.56	10.58	10.46	10.68	17,085,858	180,628,420	10.572	9.480	9.463	9.480	9.373	9.570	19,067,427	9.4731	-1.31%
2022-06-10	0	10.72	10.72	10.74	10.50	10.78	24,908,376	266,055,607	10.681	9.606	9.606	9.624	9.409	9.660	27,797,179	9.5713	-1.11%
2022-06-09	0	10.84	10.82	10.84	10.78	11.04	14,902,006	162,344,737	10.894	9.713	9.696	9.713	9.660	9.893	16,630,298	9.7620	-1.45%
2022-06-08	0	11.00	10.98	11.00	10.78	11.04	24,999,537	273,219,649	10.929	9.857	9.839	9.857	9.660	9.893	27,898,912	9.7932	1.48%
2022-06-07	0	10.84	10.82	10.84	10.76	11.08	19,209,051	208,999,199	10.880	9.713	9.696	9.713	9.642	9.929	21,436,862	9.7495	-1.45%
2022-06-06	0	11.00	10.98	11.00	10.50	11.00	38,980,745	421,257,936	10.807	9.857	9.839	9.857	9.409	9.857	43,501,621	9.6837	6.38%
2022-06-02	0	10.34	10.32	10.34	10.10	10.40	27,730,000	284,857,528	10.273	9.265	9.248	9.265	9.050	9.319	30,946,047	9.2050	0.00%
2022-06-01	0	10.34	10.32	10.34	10.10	10.66	29,072,337	299,928,079	10.317	9.265	9.248	9.265	9.050	9.552	32,444,064	9.2445	-3.00%
2022-05-31	0	10.66	10.64	10.66	10.26	10.66	47,489,846	501,444,444	10.559	9.552	9.534	9.552	9.194	9.552	52,997,584	9.4616	2.70%
2022-05-30	0	10.38	10.38	10.40	10.28	10.56	18,082,393	188,711,194	10.436	9.301	9.301	9.319	9.212	9.463	20,179,538	9.3516	0.78%
2022-05-27	0	10.30	10.28	10.30	10.10	10.34	24,509,788	251,240,198	10.251	9.230	9.212	9.230	9.050	9.265	27,352,364	9.1853	0.98%
2022-05-26	0	10.20	10.18	10.20	9.980	10.30	17,376,278	176,491,225	10.157	9.140	9.122	9.140	8.943	9.230	19,391,529	9.1015	0.59%
2022-05-25	0	10.14	10.12	10.14	10.06	10.32	16,378,303	166,564,629	10.170	9.086	9.068	9.086	9.015	9.248	18,277,812	9.1129	0.80%
2022-05-24	0	10.06	10.04	10.06	9.960	10.46	22,770,832	231,767,296	10.178	9.015	8.997	9.015	8.925	9.373	25,411,729	9.1205	-2.33%
2022-05-23	0	10.30	10.30	10.32	10.20	10.44	16,856,789	173,929,496	10.318	9.230	9.230	9.248	9.140	9.355	18,811,792	9.2458	-0.58%
2022-05-20	0	10.36	10.34	10.36	10.12	10.48	24,479,226	252,734,096	10.324	9.283	9.265	9.283	9.068	9.391	27,318,257	9.2515	4.02%
2022-05-19	0	9.960	9.950	9.960	9.760	10.04	19,499,970	192,667,802	9.8804	8.925	8.916	8.925	8.746	8.997	21,761,521	8.8536	-0.87%
2022-05-18	0	10.28	10.26	10.28	10.12	10.50	27,639,729	282,908,224	10.236	9.003	8.986	9.003	8.863	9.196	31,559,381	8.9643	-1.53%
2022-05-17	0	10.44	10.42	10.44	9.860	10.48	40,664,069	414,918,161	10.204	9.143	9.126	9.143	8.635	9.178	46,430,732	8.9363	6.97%
2022-05-16	0	9.760	9.760	9.770	9.600	9.860	15,706,581	152,795,843	9.7281	8.548	8.548	8.557	8.408	8.635	17,933,967	8.5199	1.04%
2022-05-13	0	9.660	9.660	9.680	9.450	9.720	29,229,068	280,638,557	9.6014	8.460	8.460	8.478	8.276	8.513	33,374,108	8.4089	0.62%
2022-05-12	0	9.600	9.600	9.610	9.530	9.940	35,749,449	345,780,744	9.6723	8.408	8.408	8.416	8.346	8.705	40,819,159	8.4710	-3.90%
2022-05-11	0	9.990	9.990	10.00	9.610	10.32	58,874,225	587,811,760	9.9842	8.749	8.749	8.758	8.416	9.038	67,223,312	8.7442	1.01%
2022-05-10	0	9.890	9.880	9.890	9.530	9.960	81,280,639	793,789,706	9.7660	8.662	8.653	8.662	8.346	8.723	92,807,230	8.5531	-6.17%
2022-05-06	0	10.54	10.52	10.54	10.48	10.90	37,217,681	395,631,926	10.630	9.231	9.213	9.231	9.178	9.546	42,495,604	9.3099	-7.22%
2022-05-05	0	11.36	11.34	11.36	11.12	11.62	32,486,470	370,274,580	11.398	9.949	9.932	9.949	9.739	10.18	37,093,450	9.9822	2.53%
2022-05-04	0	11.08	11.06	11.08	10.92	11.32	13,469,849	149,096,865	11.069	9.704	9.686	9.704	9.564	9.914	15,380,039	9.6942	-0.18%
2022-05-03	0	11.10	11.10	11.12	10.82	11.38	36,042,641	400,662,801	11.116	9.721	9.721	9.739	9.476	9.967	41,153,929	9.7357	-5.13%
2022-04-29	0	11.70	11.66	11.70	11.34	11.76	27,601,957	319,834,133	11.587	10.25	10.21	10.25	9.932	10.30	31,516,253	10.148	2.09%
2022-04-28	0	11.46	11.46	11.48	11.24	11.70	40,779,977	466,597,969	11.442	10.04	10.04	10.05	9.844	10.25	46,563,078	10.021	0.00%
2022-04-27	0	11.46	11.46	11.48	10.60	11.60	42,717,762	481,522,327	11.272	10.04	10.04	10.05	9.283	10.16	48,775,664	9.8722	5.72%
2022-04-26	0	10.84	10.82	10.84	10.60	11.46	62,070,250	675,915,425	10.890	9.494	9.476	9.494	9.283	10.04	70,872,572	9.5371	-4.58%
2022-04-25	0	11.36	11.34	11.36	11.28	11.90	37,069,475	427,842,597	11.542	9.949	9.932	9.949	9.879	10.42	42,326,381	10.108	-8.09%
2022-04-22	0	12.36	12.32	12.36	11.72	12.40	43,578,799	529,692,038	12.155	10.82	10.79	10.82	10.26	10.86	49,758,807	10.645	1.15%
2022-04-21	0	12.22	12.20	12.22	11.80	12.58	37,641,714	455,615,687	12.104	10.70	10.68	10.70	10.33	11.02	42,979,770	10.601	-2.08%
2022-04-20	0	12.48	12.48	12.50	12.42	13.40	49,974,631	637,453,784	12.756	10.93	10.93	10.95	10.88	11.74	57,061,646	11.171	-7.96%
2022-04-19	0	13.56	13.54	13.56	13.14	13.90	60,091,438	807,667,125	13.441	11.88	11.86	11.88	11.51	12.17	68,613,140	11.771	-2.31%
2022-04-14	0	13.88	13.88	13.90	13.70	14.18	44,949,658	626,779,223	13.944	12.16	12.16	12.17	12.00	12.42	51,324,070	12.212	1.31%
2022-04-13	0	13.70	13.68	13.70	12.62	13.86	102,717,278	1,380,939,653	13.444	12.00	11.98	12.00	11.05	12.14	117,283,847	11.774	8.04%
2022-04-12	0	12.68	12.66	12.70	12.32	12.84	33,836,631	425,994,268	12.590	11.11	11.09	11.12	10.79	11.25	38,635,080	11.026	0.00%
2022-04-11	0	12.68	12.66	12.68	12.56	13.28	27,020,841	344,283,364	12.741	11.11	11.09	11.11	11.00	11.63	30,852,727	11.159	-2.46%
2022-04-08	0	13.00	12.98	13.00	12.52	13.00	34,523,596	445,969,520	12.918	11.39	11.37	11.39	10.97	11.39	39,419,465	11.313	4.00%
2022-04-07	0	12.50	12.48	12.50	12.32	12.60	29,467,966	368,413,022	12.502	10.95	10.93	10.95	10.79	11.04	33,646,885	10.949	-0.48%
2022-04-06	0	12.56	12.54	12.56	12.34	12.72	46,672,087	584,462,691	12.523	11.00	10.98	11.00	10.81	11.14	53,290,761	10.967	-1.87%
2022-04-04	0	12.80	12.78	12.80	12.50	13.08	23,361,500	297,823,865	12.748	11.21	11.19	11.21	10.95	11.46	26,674,447	11.165	2.56%
2022-04-01	0	12.48	12.46	12.48	12.10	12.50	31,176,050	384,961,067	12.348	10.93	10.91	10.93	10.60	10.95	35,597,196	10.814	3.48%
2022-03-31	0	12.06	12.06	12.08	12.02	12.38	24,135,340	293,547,117	12.163	10.56	10.56	10.58	10.53	10.84	27,558,027	10.652	-0.33%
2022-03-30	0	12.10	12.08	12.10	11.98	12.48	37,057,593	452,175,244	12.202	10.60	10.58	10.60	10.49	10.93	42,312,814	10.686	-2.42%
2022-03-29	0	12.40	12.38	12.40	12.14	12.54	44,597,257	552,134,787	12.380	10.86	10.84	10.86	10.63	10.98	50,921,695	10.843	1.14%
2022-03-28	0	12.26	12.24	12.26	11.84	12.32	25,264,591	307,258,506	12.162	10.74	10.72	10.74	10.37	10.79	28,847,420	10.651	0.33%
2022-03-25	0	12.22	12.20	12.22	12.04	12.40	36,205,236	441,695,070	12.200	10.70	10.68	10.70	10.54	10.86	41,339,582	10.685	-0.33%
2022-03-24	0	12.26	12.24	12.26	11.80	12.38	71,030,448	868,221,120	12.223	10.74	10.72	10.74	10.33	10.84	81,103,436	10.705	3.72%
2022-03-23	0	11.82	11.80	11.82	11.60	11.86	36,201,619	423,982,509	11.712	10.35	10.33	10.35	10.16	10.39	41,335,452	10.257	1.03%
2022-03-22	0	11.70	11.68	11.70	11.18	11.74	47,191,242	546,587,666	11.582	10.25	10.23	10.25	9.791	10.28	53,883,539	10.144	4.65%
2022-03-21	0	11.18	11.16	11.18	11.00	11.74	51,816,645	585,858,058	11.306	9.791	9.774	9.791	9.634	10.28	59,164,880	9.9021	-0.18%
2022-03-18	0	11.20	11.18	11.20	10.76	11.32	85,669,677	952,981,898	11.124	9.809	9.791	9.809	9.424	9.914	97,818,687	9.7423	0.54%
2022-03-17	0	11.14	11.12	11.14	10.40	11.14	49,967,600	540,133,781	10.810	9.756	9.739	9.756	9.108	9.756	57,053,618	9.4671	8.16%
2022-03-16	0	10.30	10.30	10.32	9.530	10.42	50,227,906	503,043,638	10.015	9.021	9.021	9.038	8.346	9.126	57,350,839	8.7713	7.85%
2022-03-15	0	9.550	9.540	9.560	9.390	10.32	85,004,603	835,850,574	9.8330	8.364	8.355	8.373	8.224	9.038	97,059,298	8.6118	-11.08%
2022-03-14	0	10.74	10.72	10.74	10.54	11.60	57,460,793	626,527,961	10.904	9.406	9.389	9.406	9.231	10.16	65,609,438	9.5494	-7.73%
2022-03-11	0	11.64	11.64	11.66	11.18	11.80	31,516,465	360,811,884	11.448	10.19	10.19	10.21	9.791	10.33	35,985,886	10.026	0.00%
2022-03-10	0	11.64	11.62	11.64	10.96	11.70	52,800,857	605,869,294	11.475	10.19	10.18	10.19	9.599	10.25	60,288,666	10.049	-0.17%
2022-03-09	0	11.66	11.66	11.68	11.38	12.16	56,904,026	669,079,383	11.758	10.21	10.21	10.23	9.967	10.65	64,973,714	10.298	-0.85%
2022-03-08	0	11.76	11.74	11.76	11.38	12.20	58,130,383	682,820,725	11.746	10.30	10.28	10.30	9.967	10.68	66,373,984	10.287	-5.01%
2022-03-07	0	12.38	12.36	12.38	12.10	12.86	92,445,324	1,142,179,818	12.355	10.84	10.82	10.84	10.60	11.26	105,555,204	10.821	2.65%
2022-03-04	0	12.06	12.04	12.06	11.84	12.26	42,241,455	508,422,488	12.036	10.56	10.54	10.56	10.37	10.74	48,231,811	10.541	-1.15%
2022-03-03	0	12.20	12.18	12.20	11.90	12.38	76,980,769	937,208,167	12.175	10.68	10.67	10.68	10.42	10.84	87,897,586	10.663	3.04%
2022-03-02	0	11.84	11.84	11.86	11.50	12.06	62,115,769	737,399,521	11.871	10.37	10.37	10.39	10.07	10.56	70,924,546	10.397	4.23%
2022-03-01	0	11.36	11.32	11.36	11.16	11.58	29,840,261	338,184,644	11.333	9.949	9.914	9.949	9.774	10.14	34,071,976	9.9256	-1.90%
2022-02-28	0	11.58	11.58	11.60	11.18	11.66	34,960,968	400,873,369	11.466	10.14	10.14	10.16	9.791	10.21	39,918,862	10.042	3.39%
2022-02-25	0	11.20	11.20	11.22	11.10	11.52	30,162,150	340,805,128	11.299	9.809	9.809	9.826	9.721	10.09	34,439,513	9.8958	-1.58%
2022-02-24	0	11.38	11.36	11.38	11.18	11.80	54,011,863	618,595,043	11.453	9.967	9.949	9.967	9.791	10.33	61,671,407	10.030	0.18%
2022-02-23	0	11.36	11.36	11.38	11.32	11.78	24,884,793	284,739,680	11.442	9.949	9.949	9.967	9.914	10.32	28,413,762	10.021	-3.40%
2022-02-22	0	11.76	11.74	11.76	11.60	11.98	32,449,050	381,211,376	11.748	10.30	10.28	10.30	10.16	10.49	37,050,723	10.289	-0.84%
2022-02-21	0	11.86	11.84	11.86	11.68	12.06	21,507,143	254,747,752	11.845	10.39	10.37	10.39	10.23	10.56	24,557,119	10.374	-0.34%
2022-02-18	0	11.90	11.88	11.90	11.72	12.08	37,504,658	446,445,637	11.904	10.42	10.40	10.42	10.26	10.58	42,823,278	10.425	-0.17%
2022-02-17	0	11.92	11.90	11.92	11.40	11.98	52,105,361	615,266,722	11.808	10.44	10.42	10.44	9.984	10.49	59,494,540	10.342	3.29%
2022-02-16	0	11.54	11.50	11.54	11.20	11.54	18,323,848	209,234,185	11.419	10.11	10.07	10.11	9.809	10.11	20,922,394	10.000	2.67%
2022-02-15	0	11.24	11.22	11.24	11.18	11.78	27,013,979	306,171,055	11.334	9.844	9.826	9.844	9.791	10.32	30,844,892	9.9262	-4.26%
2022-02-14	0	11.74	11.72	11.74	11.50	11.84	35,566,637	414,639,748	11.658	10.28	10.26	10.28	10.07	10.37	40,610,422	10.210	1.21%
2022-02-11	0	11.60	11.58	11.60	11.38	11.88	52,031,752	605,506,900	11.637	10.16	10.14	10.16	9.967	10.40	59,410,492	10.192	-0.17%
2022-02-10	0	11.62	11.60	11.62	11.20	11.66	69,323,324	800,113,334	11.542	10.18	10.16	10.18	9.809	10.21	79,154,221	10.108	5.83%
2022-02-09	0	10.98	10.96	10.98	10.40	11.12	64,201,620	702,454,096	10.941	9.616	9.599	9.616	9.108	9.739	73,306,197	9.5825	7.65%
2022-02-08	0	10.20	10.20	10.22	10.08	10.50	39,099,996	401,154,979	10.260	8.933	8.933	8.951	8.828	9.196	44,644,855	8.9855	-1.54%
2022-02-07	0	10.36	10.34	10.36	10.22	10.60	27,568,974	286,453,508	10.390	9.073	9.056	9.073	8.951	9.283	31,478,592	9.0999	-0.19%
2022-02-04	0	10.38	10.36	10.38	10.00	10.40	17,585,892	180,161,209	10.245	9.091	9.073	9.091	8.758	9.108	20,079,787	8.9723	4.22%
2022-01-31	0	9.960	9.960	9.970	9.820	10.06	12,265,000	121,902,005	9.9390	8.723	8.723	8.732	8.600	8.811	14,004,327	8.7046	-1.19%
2022-01-28	0	10.08	10.06	10.08	9.850	10.40	18,388,800	184,142,344	10.014	8.828	8.811	8.828	8.627	9.108	20,996,557	8.7701	-2.51%
2022-01-27	0	10.34	10.34	10.36	10.20	10.66	22,709,750	235,647,982	10.377	9.056	9.056	9.073	8.933	9.336	25,930,271	9.0878	-3.54%
2022-01-26	0	10.72	10.72	10.74	10.56	10.84	18,993,441	203,127,266	10.695	9.389	9.389	9.406	9.248	9.494	21,686,944	9.3663	1.13%
2022-01-25	0	10.60	10.58	10.60	10.46	11.00	38,285,474	409,884,453	10.706	9.283	9.266	9.283	9.161	9.634	43,714,823	9.3763	-1.12%
2022-01-24	0	10.72	10.72	10.74	10.58	11.00	35,635,299	382,820,838	10.743	9.389	9.389	9.406	9.266	9.634	40,688,821	9.4085	-2.37%
2022-01-21	0	10.98	10.96	10.98	10.40	10.98	73,958,676	795,360,417	10.754	9.616	9.599	9.616	9.108	9.616	84,446,923	9.4185	4.57%
2022-01-20	0	10.50	10.48	10.50	10.22	10.52	54,495,625	567,269,919	10.409	9.196	9.178	9.196	8.951	9.213	62,223,773	9.1166	3.96%
2022-01-19	0	10.10	10.08	10.10	10.00	10.22	21,027,208	212,149,671	10.089	8.846	8.828	8.846	8.758	8.951	24,009,124	8.8362	0.40%
2022-01-18	0	10.06	10.02	10.06	9.820	10.20	21,309,499	214,440,866	10.063	8.811	8.776	8.811	8.600	8.933	24,331,447	8.8133	2.44%
2022-01-17	0	9.820	9.820	9.830	9.700	10.06	22,370,650	219,569,420	9.8151	8.600	8.600	8.609	8.495	8.811	25,543,082	8.5960	-1.11%
2022-01-14	0	9.930	9.920	9.930	9.700	9.980	15,110,136	148,948,950	9.8576	8.697	8.688	8.697	8.495	8.740	17,252,938	8.6333	-0.70%
2022-01-13	0	10.00	9.980	10.00	9.880	10.38	56,547,999	570,585,161	10.090	8.758	8.740	8.758	8.653	9.091	64,567,198	8.8371	2.88%
2022-01-12	0	9.720	9.710	9.720	9.370	9.760	36,638,053	353,732,365	9.6548	8.513	8.504	8.513	8.206	8.548	41,833,778	8.4557	4.85%
2022-01-11	0	9.270	9.260	9.270	8.960	9.350	35,649,865	327,813,721	9.1954	8.119	8.110	8.119	7.847	8.189	40,705,453	8.0533	1.87%
2022-01-10	0	9.100	9.100	9.110	8.620	9.100	32,104,008	288,280,546	8.9796	7.970	7.970	7.979	7.549	7.970	36,656,750	7.8643	4.12%
2022-01-07	0	8.740	8.730	8.740	8.360	8.930	56,457,230	484,719,044	8.5856	7.654	7.646	7.654	7.322	7.821	64,463,557	7.5193	-2.13%
2022-01-06	0	8.930	8.920	8.930	8.680	9.160	50,488,632	447,377,185	8.8609	7.821	7.812	7.821	7.602	8.022	57,648,539	7.7604	-1.65%
2022-01-05	0	9.080	9.070	9.080	9.020	9.270	21,665,165	196,906,610	9.0886	7.952	7.944	7.952	7.900	8.119	24,737,551	7.9598	-0.44%
2022-01-04	0	9.120	9.110	9.120	9.000	9.340	34,949,878	318,185,608	9.1041	7.987	7.979	7.987	7.882	8.180	39,906,199	7.9733	-1.72%
2022-01-03	0	9.280	9.280	9.290	9.200	9.420	9,830,200	91,496,850	9.3077	8.127	8.127	8.136	8.057	8.250	11,224,243	8.1517	0.00%
2021-12-31	0	9.280	9.280	9.300	9.200	9.400	12,848,000	119,178,128	9.2760	8.127	8.127	8.145	8.057	8.233	14,670,004	8.1239	0.54%
2021-12-30	0	9.230	9.230	9.240	9.200	9.500	9,370,951	86,793,815	9.2620	8.084	8.084	8.092	8.057	8.320	10,699,867	8.1117	-0.54%
2021-12-29	0	9.280	9.270	9.280	9.200	9.440	13,764,525	127,763,484	9.2821	8.127	8.119	8.127	8.057	8.268	15,716,503	8.1293	-1.80%
2021-12-28	0	9.450	9.450	9.460	9.360	9.600	15,006,750	141,392,362	9.4219	8.276	8.276	8.285	8.197	8.408	17,134,891	8.2517	-0.53%
2021-12-24	0	9.500	9.480	9.500	9.410	9.800	6,745,476	64,279,702	9.5293	8.320	8.303	8.320	8.241	8.583	7,702,067	8.3458	-1.66%
2021-12-23	0	9.660	9.660	9.670	9.390	9.700	19,638,116	188,933,805	9.6208	8.460	8.460	8.469	8.224	8.495	22,423,042	8.4259	3.09%
2021-12-22	0	9.370	9.360	9.370	9.310	9.460	13,362,089	125,456,829	9.3890	8.206	8.197	8.206	8.154	8.285	15,256,997	8.2229	0.21%
2021-12-21	0	9.350	9.350	9.360	9.190	9.420	16,115,454	150,644,115	9.3478	8.189	8.189	8.197	8.049	8.250	18,400,823	8.1868	0.32%
2021-12-20	0	9.320	9.310	9.320	9.290	9.740	25,749,665	240,714,848	9.3483	8.162	8.154	8.162	8.136	8.530	29,401,283	8.1872	-3.32%
2021-12-17	0	9.640	9.640	9.660	9.600	9.950	85,893,123	832,565,574	9.6930	8.443	8.443	8.460	8.408	8.714	98,073,821	8.4892	1.05%
2021-12-16	0	9.540	9.530	9.540	9.310	9.610	33,402,379	315,873,801	9.4566	8.355	8.346	8.355	8.154	8.416	38,139,246	8.2821	1.27%
2021-12-15	0	9.420	9.410	9.420	9.280	9.790	54,675,859	519,152,309	9.4951	8.250	8.241	8.250	8.127	8.574	62,429,566	8.3158	-3.29%
2021-12-14	0	9.740	9.730	9.740	9.680	10.14	37,020,831	364,630,250	9.8493	8.530	8.522	8.530	8.478	8.881	42,270,839	8.6260	-3.94%
2021-12-13	0	10.14	10.10	10.14	9.950	10.22	32,991,040	334,000,193	10.124	8.881	8.846	8.881	8.714	8.951	37,669,574	8.8666	0.40%
2021-12-10	0	10.10	10.10	10.12	10.06	10.36	19,004,392	192,495,191	10.129	8.846	8.846	8.863	8.811	9.073	21,699,448	8.8710	-3.07%
2021-12-09	0	10.42	10.36	10.42	10.30	10.52	33,093,470	343,477,571	10.379	9.126	9.073	9.126	9.021	9.213	37,786,530	9.0899	2.16%
2021-12-08	0	10.20	10.18	10.20	10.10	10.34	30,072,349	307,091,010	10.212	8.933	8.916	8.933	8.846	9.056	34,336,977	8.9434	0.00%
2021-12-07	0	10.20	10.18	10.20	9.880	10.22	22,923,155	231,206,519	10.086	8.933	8.916	8.933	8.653	8.951	26,173,939	8.8335	2.31%
2021-12-06	0	9.970	9.950	9.970	9.820	10.12	24,197,022	241,674,351	9.9878	8.732	8.714	8.732	8.600	8.863	27,628,456	8.7473	-0.89%
2021-12-03	0	10.06	10.04	10.06	9.860	10.10	36,416,956	363,007,721	9.9681	8.811	8.793	8.811	8.635	8.846	41,581,327	8.7301	0.60%
2021-12-02	0	10.00	10.00	10.02	9.880	10.12	37,099,564	369,955,009	9.9720	8.758	8.758	8.776	8.653	8.863	42,360,737	8.7334	-1.77%
2021-12-01	0	10.18	10.16	10.18	10.08	10.34	27,809,943	282,849,173	10.171	8.916	8.898	8.916	8.828	9.056	31,753,734	8.9076	-1.74%
2021-11-30	0	10.36	10.32	10.36	10.14	10.44	38,518,264	397,940,911	10.331	9.073	9.038	9.073	8.881	9.143	43,980,626	9.0481	1.17%
2021-11-29	0	10.24	10.24	10.26	10.00	10.38	20,202,341	206,178,142	10.206	8.968	8.968	8.986	8.758	9.091	23,067,281	8.9381	-0.39%
2021-11-26	0	10.28	10.26	10.28	10.22	10.70	17,749,157	183,599,784	10.344	9.003	8.986	9.003	8.951	9.371	20,266,205	9.0594	-3.20%
2021-11-25	0	10.62	10.60	10.62	10.50	10.70	12,177,386	128,967,060	10.591	9.301	9.283	9.301	9.196	9.371	13,904,289	9.2753	1.14%
2021-11-24	0	10.50	10.50	10.52	10.48	10.98	16,224,959	172,619,280	10.639	9.196	9.196	9.213	9.178	9.616	18,525,857	9.3177	-2.96%
2021-11-23	0	10.82	10.80	10.82	10.76	11.02	24,872,156	270,693,081	10.883	9.476	9.459	9.476	9.424	9.651	28,399,333	9.5317	-0.73%
2021-11-22	0	10.90	10.88	10.90	10.74	10.96	26,364,058	286,815,588	10.879	9.546	9.529	9.546	9.406	9.599	30,102,805	9.5279	0.00%
2021-11-19	0	10.90	10.88	10.90	10.60	10.90	20,958,217	224,998,350	10.736	9.546	9.529	9.546	9.283	9.546	23,930,349	9.4022	1.68%
2021-11-18	0	10.72	10.68	10.72	10.58	10.84	25,009,646	267,686,180	10.703	9.389	9.354	9.389	9.266	9.494	28,556,320	9.3740	0.19%
2021-11-17	0	10.70	10.70	10.72	10.50	10.80	20,819,030	222,117,193	10.669	9.371	9.371	9.389	9.196	9.459	23,771,424	9.3439	-1.11%
2021-11-16	0	10.82	10.80	10.82	10.52	10.86	25,532,406	273,680,017	10.719	9.476	9.459	9.476	9.213	9.511	29,153,214	9.3876	0.19%
2021-11-15	0	10.80	10.76	10.80	10.64	11.08	16,471,001	177,510,129	10.777	9.459	9.424	9.459	9.319	9.704	18,806,791	9.4386	0.00%
2021-11-12	0	10.80	10.80	10.82	10.76	11.12	17,288,923	188,514,041	10.904	9.459	9.459	9.476	9.424	9.739	19,740,704	9.5495	0.19%
2021-11-11	0	10.78	10.78	10.80	10.58	10.86	23,143,944	248,684,095	10.745	9.441	9.441	9.459	9.266	9.511	26,426,039	9.4106	1.89%
2021-11-10	0	10.58	10.56	10.58	10.22	10.62	23,376,722	243,942,740	10.435	9.266	9.248	9.266	8.951	9.301	26,691,828	9.1392	-0.19%
2021-11-09	0	10.60	10.56	10.60	10.46	10.92	20,377,043	216,022,560	10.601	9.283	9.248	9.283	9.161	9.564	23,266,757	9.2846	-1.12%
2021-11-08	0	10.72	10.68	10.72	10.30	10.74	42,418,900	446,834,788	10.534	9.389	9.354	9.389	9.021	9.406	48,434,420	9.2256	5.10%
2021-11-05	0	10.20	10.16	10.20	10.12	10.44	18,506,129	188,738,563	10.199	8.933	8.898	8.933	8.863	9.143	21,130,525	8.9320	-1.73%
2021-11-04	0	10.38	10.36	10.38	10.16	10.46	15,267,046	157,272,577	10.301	9.091	9.073	9.091	8.898	9.161	17,432,100	9.0220	-0.38%
2021-11-03	0	10.42	10.38	10.42	10.16	10.42	18,109,298	186,457,155	10.296	9.126	9.091	9.126	8.898	9.126	20,677,418	9.0174	1.17%
2021-11-02	0	10.30	10.28	10.30	10.10	10.72	32,780,200	338,028,084	10.312	9.021	9.003	9.021	8.846	9.389	37,428,834	9.0312	-2.09%
2021-11-01	0	10.52	10.52	10.56	10.46	10.88	16,988,561	179,672,182	10.576	9.213	9.213	9.248	9.161	9.529	19,397,747	9.2625	-2.95%
2021-10-29	0	10.84	10.82	10.84	10.60	11.04	28,889,580	310,880,628	10.761	9.494	9.476	9.494	9.283	9.669	32,986,477	9.4245	1.31%
2021-10-28	0	10.70	10.68	10.70	10.52	11.06	32,847,222	351,888,059	10.713	9.371	9.354	9.371	9.213	9.686	37,505,361	9.3823	-3.95%
2021-10-27	0	11.14	11.12	11.14	11.02	11.56	23,289,128	259,864,088	11.158	9.756	9.739	9.756	9.651	10.12	26,591,812	9.7723	-3.63%
2021-10-26	0	11.56	11.56	11.58	11.36	11.74	26,503,343	304,970,979	11.507	10.12	10.12	10.14	9.949	10.28	30,261,842	10.078	1.40%
2021-10-25	0	11.40	11.40	11.42	11.02	11.46	20,980,656	237,620,027	11.326	9.984	9.984	10.00	9.651	10.04	23,955,970	9.9190	1.24%
2021-10-22	0	11.26	11.26	11.28	11.02	11.32	35,676,380	398,223,430	11.162	9.862	9.862	9.879	9.651	9.914	40,735,728	9.7758	-0.88%
2021-10-21	0	11.36	11.34	11.36	11.28	11.86	39,909,142	460,202,220	11.531	9.949	9.932	9.949	9.879	10.39	45,568,748	10.099	-1.90%
2021-10-20	0	11.58	11.56	11.58	11.26	11.62	33,805,319	386,980,834	11.447	10.14	10.12	10.14	9.862	10.18	38,599,328	10.026	-1.36%
2021-10-19	0	11.74	11.70	11.74	11.26	11.80	39,693,988	462,204,172	11.644	10.28	10.25	10.28	9.862	10.33	45,323,082	10.198	2.09%
2021-10-18	0	11.50	11.48	11.50	10.92	11.58	84,284,528	957,715,688	11.363	10.07	10.05	10.07	9.564	10.14	96,237,107	9.9516	4.17%
2021-10-15	0	11.04	11.04	11.06	10.60	11.72	103,218,142	1,150,775,197	11.149	9.669	9.669	9.686	9.283	10.26	117,855,740	9.7643	7.60%
2021-10-12	0	10.26	10.24	10.26	10.04	10.56	42,631,333	435,483,483	10.215	8.986	8.968	8.986	8.793	9.248	48,676,979	8.9464	-0.39%
2021-10-11	0	10.30	10.30	10.36	9.960	10.52	90,376,274	933,356,671	10.327	9.021	9.021	9.073	8.723	9.213	103,192,737	9.0448	6.96%
2021-10-08	0	9.630	9.610	9.630	9.390	9.730	38,877,719	371,313,590	9.5508	8.434	8.416	8.434	8.224	8.522	44,391,056	8.3646	1.80%
2021-10-07	0	9.460	9.450	9.460	9.220	9.510	24,292,570	228,067,708	9.3884	8.285	8.276	8.285	8.075	8.329	27,737,554	8.2223	2.49%
2021-10-06	0	9.230	9.220	9.230	9.180	9.450	16,638,416	153,617,633	9.2327	8.084	8.075	8.084	8.040	8.276	18,997,947	8.0860	-1.81%
2021-10-05	0	9.400	9.400	9.420	8.900	9.560	38,294,675	358,686,932	9.3665	8.233	8.233	8.250	7.795	8.373	43,725,329	8.2032	4.10%
2021-10-04	0	9.030	9.020	9.030	8.950	9.730	49,091,429	447,052,814	9.1065	7.908	7.900	7.908	7.838	8.522	56,053,195	7.9755	-6.13%
2021-09-30	0	9.620	9.620	9.630	9.390	9.700	33,804,136	324,588,723	9.6020	8.425	8.425	8.434	8.224	8.495	38,597,977	8.4095	0.73%
2021-09-29	0	9.550	9.540	9.550	9.490	9.700	51,826,020	494,908,565	9.5494	8.364	8.355	8.364	8.311	8.495	59,175,585	8.3634	-2.85%
2021-09-28	0	9.830	9.830	9.840	9.610	9.990	32,157,900	314,228,634	9.7714	8.609	8.609	8.618	8.416	8.749	36,718,284	8.5578	0.72%
2021-09-27	0	9.760	9.750	9.760	9.640	10.06	47,136,903	459,972,656	9.7582	8.548	8.539	8.548	8.443	8.811	53,821,494	8.5463	-2.01%
2021-09-24	0	9.960	9.960	9.970	9.920	10.20	40,671,012	407,278,910	10.014	8.723	8.723	8.732	8.688	8.933	46,438,660	8.7703	-1.58%
2021-09-23	0	10.12	10.10	10.12	9.930	10.78	60,653,941	615,720,664	10.151	8.863	8.846	8.863	8.697	9.441	69,255,413	8.8906	-0.78%
2021-09-21	0	10.20	10.20	10.22	9.960	10.26	18,159,499	183,655,143	10.113	8.933	8.933	8.951	8.723	8.986	20,734,739	8.8574	0.00%
2021-09-20	0	10.20	10.20	10.22	9.860	10.42	46,700,798	472,863,878	10.125	8.933	8.933	8.951	8.635	9.126	53,323,544	8.8678	-4.14%
2021-09-17	0	10.64	10.62	10.64	10.42	10.84	73,066,800	774,143,849	10.595	9.319	9.301	9.319	9.126	9.494	83,428,568	9.2791	-4.49%
2021-09-16	0	11.14	11.12	11.14	10.96	12.10	37,048,392	420,685,064	11.355	9.756	9.739	9.756	9.599	10.60	42,302,308	9.9447	-5.11%
2021-09-15	0	11.74	11.72	11.74	11.50	11.92	26,759,999	313,567,348	11.718	10.28	10.26	10.28	10.07	10.44	30,554,895	10.262	-0.84%
2021-09-14	0	11.84	11.84	11.86	11.70	12.50	60,740,417	729,886,035	12.016	10.37	10.37	10.39	10.25	10.95	69,354,153	10.524	-4.52%
2021-09-13	0	12.40	12.40	12.42	12.00	12.60	105,499,676	1,309,327,856	12.411	10.86	10.86	10.88	10.51	11.04	120,460,823	10.869	3.85%
2021-09-10	0	11.94	11.92	11.94	11.24	12.32	75,082,625	893,115,649	11.895	10.46	10.44	10.46	9.844	10.79	85,730,262	10.418	6.42%
2021-09-09	0	11.22	11.22	11.24	10.62	11.38	65,895,892	736,446,522	11.176	9.826	9.826	9.844	9.301	9.967	75,240,737	9.7879	3.70%
2021-09-08	0	10.82	10.80	10.82	10.66	11.06	36,346,116	391,391,855	10.768	9.476	9.459	9.476	9.336	9.686	41,500,441	9.4310	-2.17%
2021-09-07	0	11.06	11.04	11.06	10.98	11.22	25,441,562	282,117,057	11.089	9.686	9.669	9.686	9.616	9.826	29,049,487	9.7116	-0.54%
2021-09-06	0	11.12	11.10	11.12	10.82	11.32	39,906,190	440,523,171	11.039	9.739	9.721	9.739	9.476	9.914	45,565,377	9.6679	1.09%
2021-09-03	0	11.00	10.98	11.00	10.80	11.30	33,909,950	373,960,777	11.028	9.634	9.616	9.634	9.459	9.897	38,718,797	9.6584	2.04%
2021-09-02	0	10.78	10.76	10.78	10.42	10.90	37,581,150	403,560,447	10.738	9.441	9.424	9.441	9.126	9.546	42,910,618	9.4047	0.94%
2021-09-01	0	10.68	10.66	10.68	10.52	11.20	52,263,474	559,219,441	10.700	9.354	9.336	9.354	9.213	9.809	59,675,075	9.3711	-3.61%
2021-08-31	0	11.08	11.06	11.08	10.70	11.08	38,188,300	417,249,432	10.926	9.704	9.686	9.704	9.371	9.704	43,603,869	9.5691	0.36%
2021-08-30	0	11.04	11.02	11.04	10.50	11.16	57,407,350	630,036,432	10.975	9.669	9.651	9.669	9.196	9.774	65,548,416	9.6118	6.15%
2021-08-27	0	10.40	10.38	10.40	10.32	10.62	20,427,227	212,996,169	10.427	9.108	9.091	9.108	9.038	9.301	23,324,058	9.1320	0.78%
2021-08-26	0	10.32	10.32	10.34	10.28	10.76	30,861,322	325,159,159	10.536	9.038	9.038	9.056	9.003	9.424	35,237,836	9.2276	-1.71%
2021-08-25	0	10.50	10.50	10.52	10.24	10.64	30,562,100	320,427,454	10.484	9.196	9.196	9.213	8.968	9.319	34,896,180	9.1823	1.55%
2021-08-24	0	10.34	10.34	10.36	10.22	10.74	44,786,683	468,306,164	10.456	9.056	9.056	9.073	8.951	9.406	51,137,984	9.1577	1.17%
2021-08-23	0	10.22	10.20	10.22	9.850	10.26	50,600,593	509,851,463	10.076	8.951	8.933	8.951	8.627	8.986	57,776,377	8.8246	4.18%
2021-08-20	0	9.810	9.800	9.810	9.600	10.36	125,538,066	1,234,004,582	9.8297	8.592	8.583	8.592	8.408	9.073	143,340,903	8.6089	-5.67%
2021-08-19	0	10.40	10.40	10.42	10.34	11.20	86,008,720	907,268,727	10.549	9.108	9.108	9.126	9.056	9.809	98,205,811	9.2384	-7.64%
2021-08-18	0	11.26	11.26	11.28	10.96	11.44	45,993,896	515,919,092	11.217	9.862	9.862	9.879	9.599	10.02	52,516,394	9.8240	-0.71%
2021-08-17	0	11.34	11.34	11.36	11.22	12.14	43,165,000	500,055,764	11.585	9.932	9.932	9.949	9.826	10.63	49,286,326	10.146	-4.87%
2021-08-16	0	11.92	11.92	11.94	11.80	12.76	54,076,488	662,196,688	12.246	10.44	10.44	10.46	10.33	11.18	61,745,197	10.725	-1.32%
2021-08-13	0	12.08	12.06	12.08	11.36	12.10	68,685,610	811,397,198	11.813	10.58	10.56	10.58	9.949	10.60	78,426,071	10.346	4.68%
2021-08-12	0	11.54	11.52	11.54	11.06	11.70	75,459,560	864,954,780	11.462	10.11	10.09	10.11	9.686	10.25	86,160,651	10.039	4.53%
2021-08-11	0	11.04	11.02	11.04	10.92	11.32	36,699,810	405,372,041	11.046	9.669	9.651	9.669	9.564	9.914	41,904,293	9.6738	-0.18%
2021-08-10	0	11.06	11.04	11.06	10.92	11.34	39,269,756	433,331,782	11.035	9.686	9.669	9.686	9.564	9.932	44,838,689	9.6642	-1.78%
2021-08-09	0	11.26	11.24	11.26	10.90	11.56	39,088,400	437,581,910	11.195	9.862	9.844	9.862	9.546	10.12	44,631,614	9.8043	-1.75%
2021-08-06	0	11.46	11.44	11.46	11.04	11.54	38,036,271	433,570,167	11.399	10.04	10.02	10.04	9.669	10.11	43,430,280	9.9831	3.62%
2021-08-05	0	11.06	11.06	11.08	11.00	11.28	23,849,849	264,984,863	11.111	9.686	9.686	9.704	9.634	9.879	27,232,050	9.7306	-2.81%
2021-08-04	0	11.38	11.36	11.38	11.10	11.50	25,032,749	284,469,838	11.364	9.967	9.949	9.967	9.721	10.07	28,582,700	9.9525	0.35%
2021-08-03	0	11.34	11.34	11.36	11.16	11.78	44,924,322	508,897,012	11.328	9.932	9.932	9.949	9.774	10.32	51,295,142	9.9210	-3.08%
2021-08-02	0	11.70	11.68	11.70	10.90	11.80	85,394,924	975,055,727	11.418	10.25	10.23	10.25	9.546	10.33	97,504,971	10.000	6.17%
2021-07-30	0	11.02	11.00	11.02	10.70	11.20	44,990,248	493,491,601	10.969	9.651	9.634	9.651	9.371	9.809	51,370,417	9.6065	1.10%
2021-07-29	0	10.90	10.90	10.92	10.48	10.90	63,737,241	685,881,367	10.761	9.546	9.546	9.564	9.178	9.546	72,775,963	9.4246	4.21%
2021-07-28	0	10.46	10.44	10.46	10.24	11.12	88,731,100	929,665,044	10.477	9.161	9.143	9.161	8.968	9.739	101,314,258	9.1761	-4.91%
2021-07-27	0	11.00	10.96	11.00	10.52	11.66	150,813,813	1,683,233,590	11.161	9.634	9.599	9.634	9.213	10.21	172,201,060	9.7748	4.76%
2021-07-26	0	10.50	10.48	10.50	10.42	11.06	61,761,772	664,459,376	10.758	9.196	9.178	9.196	9.126	9.686	70,520,348	9.4222	-0.76%
2021-07-23	0	10.58	10.58	10.60	10.48	11.10	65,168,568	705,798,858	10.830	9.266	9.266	9.283	9.178	9.721	74,410,270	9.4852	1.34%
2021-07-22	0	10.44	10.42	10.44	10.16	10.54	36,048,942	373,563,828	10.363	9.143	9.126	9.143	8.898	9.231	41,161,124	9.0756	2.35%
2021-07-21	0	10.20	10.18	10.20	10.02	10.32	27,395,026	277,820,783	10.141	8.933	8.916	8.933	8.776	9.038	31,279,976	8.8817	0.79%
2021-07-20	0	10.12	10.10	10.12	9.910	10.48	76,271,928	770,318,964	10.100	8.863	8.846	8.863	8.679	9.178	87,088,222	8.8453	-4.89%
2021-07-19	0	10.64	10.62	10.64	10.54	10.92	26,732,521	285,890,241	10.694	9.319	9.301	9.319	9.231	9.564	30,523,520	9.3662	-1.85%
2021-07-16	0	10.84	10.82	10.84	10.68	10.98	35,796,479	387,812,185	10.834	9.494	9.476	9.494	9.354	9.616	40,872,858	9.4883	0.00%
2021-07-15	0	10.84	10.82	10.84	10.32	10.88	45,994,194	490,303,705	10.660	9.494	9.476	9.494	9.038	9.529	52,516,734	9.3361	2.85%
2021-07-14	0	10.54	10.52	10.54	10.40	10.86	40,955,374	432,453,560	10.559	9.231	9.213	9.231	9.108	9.511	46,763,348	9.2477	-2.95%
2021-07-13	0	10.86	10.86	10.88	10.76	11.10	42,711,599	466,217,915	10.915	9.511	9.511	9.529	9.424	9.721	48,768,627	9.5598	-0.18%
2021-07-12	0	10.88	10.86	10.88	10.82	11.36	51,016,569	564,423,046	11.064	9.529	9.511	9.529	9.476	9.949	58,251,344	9.6894	2.45%
2021-07-09	0	10.62	10.62	10.64	10.12	10.76	56,712,474	597,231,690	10.531	9.301	9.301	9.319	8.863	9.424	64,754,998	9.2229	3.11%
2021-07-08	0	10.30	10.28	10.30	10.12	10.80	53,107,572	548,855,749	10.335	9.021	9.003	9.021	8.863	9.459	60,638,877	9.0512	-4.45%
2021-07-07	0	10.78	10.74	10.78	10.32	10.78	33,265,267	351,252,725	10.559	9.441	9.406	9.441	9.038	9.441	37,982,690	9.2477	1.13%
2021-07-06	0	10.66	10.62	10.66	10.36	10.86	29,697,613	313,474,173	10.556	9.336	9.301	9.336	9.073	9.511	33,909,099	9.2445	-0.19%
2021-07-05	0	10.68	10.68	10.70	10.46	10.80	39,496,680	419,635,026	10.625	9.354	9.354	9.371	9.161	9.459	45,097,793	9.3050	2.10%
2021-07-02	0	10.46	10.44	10.46	10.28	10.70	55,062,326	574,628,584	10.436	9.161	9.143	9.161	9.003	9.371	62,870,839	9.1398	0.19%
2021-06-30	0	10.44	10.44	10.46	10.30	10.52	40,107,398	417,676,577	10.414	9.143	9.143	9.161	9.021	9.213	45,795,119	9.1205	0.97%
2021-06-29	0	10.34	10.30	10.34	10.22	10.58	64,947,355	670,461,999	10.323	9.056	9.021	9.056	8.951	9.266	74,157,686	9.0410	-1.52%
2021-06-28	0	10.50	10.50	10.52	10.40	11.00	51,606,308	541,711,708	10.497	9.196	9.196	9.213	9.108	9.634	58,924,715	9.1933	-3.31%
2021-06-25	0	10.86	10.84	10.86	10.22	10.88	76,315,778	818,429,097	10.724	9.511	9.494	9.511	8.951	9.529	87,138,291	9.3923	5.85%
2021-06-24	0	10.26	10.24	10.26	10.10	10.46	51,670,174	530,155,056	10.260	8.986	8.968	8.986	8.846	9.161	58,997,638	8.9860	-0.77%
2021-06-23	0	10.34	10.34	10.36	10.08	10.42	47,328,780	486,522,492	10.280	9.056	9.056	9.073	8.828	9.126	54,040,581	9.0029	0.98%
2021-06-22	0	10.24	10.22	10.24	9.930	10.30	82,792,313	839,471,956	10.139	8.968	8.951	8.968	8.697	9.021	94,533,278	8.8802	3.54%
2021-06-21	0	9.890	9.890	9.900	9.560	10.00	60,514,413	595,669,232	9.8434	8.662	8.662	8.670	8.373	8.758	69,096,099	8.6209	-0.60%
2021-06-18	0	9.950	9.950	9.960	9.620	10.02	120,092,097	1,177,626,930	9.8060	8.714	8.714	8.723	8.425	8.776	137,122,628	8.5881	-1.68%
2021-06-17	0	10.12	10.10	10.12	9.720	10.34	79,617,188	802,336,195	10.077	8.863	8.846	8.863	8.513	9.056	90,907,881	8.8258	1.30%
2021-06-16	0	9.990	9.990	10.00	9.870	10.88	150,274,630	1,525,884,268	10.154	8.749	8.749	8.758	8.644	9.529	171,585,414	8.8929	-9.02%
2021-06-15	0	10.98	10.94	10.98	10.74	11.50	63,171,005	690,694,374	10.934	9.616	9.581	9.616	9.406	10.07	72,129,428	9.5758	-4.52%
2021-06-11	0	11.50	11.50	11.52	11.14	11.60	31,953,344	365,256,806	11.431	10.07	10.07	10.09	9.756	10.16	36,484,720	10.011	1.77%
2021-06-10	0	11.30	11.28	11.30	11.20	11.66	38,670,418	441,293,840	11.412	9.897	9.879	9.897	9.809	10.21	44,154,357	9.9943	-1.74%
2021-06-09	0	11.50	11.50	11.52	11.20	11.56	26,049,781	297,938,056	11.437	10.07	10.07	10.09	9.809	10.12	29,743,959	10.017	1.59%
2021-06-08	0	11.32	11.30	11.32	11.30	11.72	26,407,022	301,939,803	11.434	9.914	9.897	9.914	9.897	10.26	30,151,861	10.014	-1.74%
2021-06-07	0	11.52	11.52	11.54	11.22	11.74	32,819,605	377,523,774	11.503	10.09	10.09	10.11	9.826	10.28	37,473,827	10.074	2.67%
2021-06-04	0	11.22	11.20	11.22	10.92	11.48	73,253,066	819,316,890	11.185	9.826	9.809	9.826	9.564	10.05	83,641,249	9.7956	-4.06%
2021-06-03	0	11.84	11.82	11.84	11.78	12.10	22,953,111	274,063,175	11.940	10.24	10.23	10.24	10.19	10.47	26,533,203	10.329	-0.84%
2021-06-02	0	11.94	11.94	11.96	11.82	12.36	32,032,160	386,731,409	12.073	10.33	10.33	10.35	10.23	10.69	37,028,350	10.444	-3.24%
2021-06-01	0	12.34	12.32	12.34	11.96	12.40	42,863,646	522,198,796	12.183	10.67	10.66	10.67	10.35	10.73	49,549,268	10.539	1.31%
2021-05-31	0	12.18	12.18	12.20	11.86	12.30	39,651,720	478,873,095	12.077	10.54	10.54	10.55	10.26	10.64	45,836,364	10.447	1.33%
2021-05-28	0	12.02	12.02	12.04	11.92	12.44	62,203,740	753,732,526	12.117	10.40	10.40	10.42	10.31	10.76	71,905,917	10.482	2.21%
2021-05-27	0	11.76	11.76	11.78	11.68	12.04	59,120,769	700,391,873	11.847	10.17	10.17	10.19	10.10	10.42	68,342,082	10.248	-0.34%
2021-05-26	0	11.80	11.78	11.80	11.48	11.92	45,335,529	532,526,942	11.746	10.21	10.19	10.21	9.931	10.31	52,406,701	10.161	1.90%
2021-05-25	0	11.58	11.56	11.58	11.10	11.64	38,029,984	434,329,004	11.421	10.02	10.00	10.02	9.602	10.07	43,961,679	9.8797	4.32%
2021-05-24	0	11.10	11.08	11.10	11.02	11.60	73,663,624	825,283,911	11.203	9.602	9.585	9.602	9.533	10.03	85,153,247	9.6917	-3.31%
2021-05-21	0	11.48	11.48	11.50	11.36	11.78	55,174,996	638,490,850	11.572	9.931	9.931	9.948	9.827	10.19	63,780,870	10.011	-2.38%
2021-05-20	0	11.76	11.74	11.76	11.16	11.76	96,719,377	1,112,387,569	11.501	10.17	10.16	10.17	9.654	10.17	111,805,102	9.9493	-5.62%
2021-05-18	0	12.46	12.44	12.46	12.38	12.80	58,390,598	732,533,951	12.545	10.78	10.76	10.78	10.71	11.07	67,498,023	10.853	1.14%
2021-05-17	0	12.32	12.30	12.32	11.80	12.38	90,112,327	1,094,255,667	12.143	10.66	10.64	10.66	10.21	10.71	104,167,523	10.505	5.30%
2021-05-14	0	11.70	11.68	11.70	11.34	11.90	76,474,314	883,688,844	11.555	10.12	10.10	10.12	9.810	10.29	88,402,332	9.9962	0.69%
2021-05-13	0	11.62	11.62	11.68	11.60	12.16	121,228,222	1,436,412,785	11.849	10.05	10.05	10.10	10.03	10.52	140,136,693	10.250	-7.19%
2021-05-12	0	12.52	12.50	12.52	12.10	12.56	63,337,806	780,514,337	12.323	10.83	10.81	10.83	10.47	10.87	73,216,868	10.660	1.95%
2021-05-11	0	12.28	12.26	12.28	11.90	12.92	160,397,250	1,970,838,375	12.287	10.62	10.61	10.62	10.29	11.18	185,415,078	10.629	-7.67%
2021-05-10	0	13.30	13.28	13.30	12.70	13.30	188,944,254	2,462,003,686	13.030	11.51	11.49	11.51	10.99	11.51	218,414,677	11.272	8.13%
2021-05-07	0	12.30	12.28	12.30	12.08	12.68	137,955,504	1,711,969,769	12.410	10.64	10.62	10.64	10.45	10.97	159,472,999	10.735	1.82%
2021-05-06	0	12.08	12.06	12.08	11.68	12.24	84,177,071	1,002,721,257	11.912	10.45	10.43	10.45	10.10	10.59	97,306,520	10.305	-0.66%
2021-05-05	0	12.16	12.14	12.16	11.86	12.54	49,085,890	598,784,099	12.199	10.52	10.50	10.52	10.26	10.85	56,742,021	10.553	-0.16%
2021-05-04	0	12.18	12.18	12.20	11.02	12.38	91,890,338	1,091,986,093	11.884	10.54	10.54	10.55	9.533	10.71	106,222,857	10.280	12.57%
2021-05-03	0	10.82	10.82	10.84	10.56	11.02	21,516,833	232,017,229	10.783	9.360	9.360	9.377	9.135	9.533	24,872,903	9.3281	-1.10%
2021-04-30	0	10.94	10.94	10.96	10.92	11.58	65,037,444	720,861,380	11.084	9.464	9.464	9.481	9.447	10.02	75,181,605	9.5883	-6.01%
2021-04-29	0	11.64	11.62	11.64	11.14	11.72	61,948,394	715,209,563	11.545	10.07	10.05	10.07	9.637	10.14	71,610,743	9.9875	4.30%
2021-04-28	0	11.16	11.14	11.16	11.04	11.50	59,506,851	666,947,503	11.208	9.654	9.637	9.654	9.550	9.948	68,788,383	9.6956	-3.29%
2021-04-27	0	11.54	11.54	11.56	11.36	11.88	66,737,019	774,389,403	11.604	9.983	9.983	10.00	9.827	10.28	77,146,270	10.038	0.52%
2021-04-26	0	11.48	11.46	11.48	11.34	11.82	90,204,447	1,043,076,133	11.563	9.931	9.914	9.931	9.810	10.23	104,274,011	10.003	1.95%
2021-04-23	0	11.26	11.24	11.26	10.70	11.26	47,153,941	521,923,753	11.069	9.741	9.723	9.741	9.256	9.741	54,508,738	9.5750	2.55%
2021-04-22	0	10.98	10.96	10.98	10.76	11.26	54,513,297	600,455,577	11.015	9.498	9.481	9.498	9.308	9.741	63,015,963	9.5286	0.55%
2021-04-21	0	10.92	10.90	10.92	10.48	11.00	51,295,025	551,045,915	10.743	9.447	9.429	9.447	9.066	9.516	59,295,724	9.2932	-1.27%
2021-04-20	0	11.06	11.04	11.06	10.72	11.18	46,812,645	515,791,679	11.018	9.568	9.550	9.568	9.274	9.671	54,114,208	9.5315	0.00%
2021-04-19	0	11.06	11.06	11.08	10.40	11.16	70,584,779	771,566,882	10.931	9.568	9.568	9.585	8.997	9.654	81,594,181	9.4562	3.95%
2021-04-16	0	10.64	10.64	10.66	10.48	11.26	91,645,915	994,269,056	10.849	9.204	9.204	9.222	9.066	9.741	105,940,311	9.3852	0.00%
2021-04-15	0	10.64	10.62	10.64	10.00	10.64	64,550,692	665,998,740	10.317	9.204	9.187	9.204	8.651	9.204	74,618,933	8.9253	3.91%
2021-04-14	0	10.24	10.24	10.26	9.750	10.30	55,762,797	559,982,811	10.042	8.858	8.858	8.876	8.434	8.910	64,460,353	8.6872	6.44%
2021-04-13	0	9.620	9.610	9.620	9.450	9.820	35,011,986	337,490,737	9.6393	8.322	8.313	8.322	8.175	8.495	40,472,951	8.3387	0.00%
2021-04-12	0	9.620	9.620	9.630	9.570	10.52	62,348,807	608,030,705	9.7521	8.322	8.322	8.331	8.279	9.101	72,073,610	8.4362	-7.85%
2021-04-09	0	10.44	10.44	10.46	10.26	10.68	50,011,007	521,480,971	10.427	9.031	9.031	9.049	8.876	9.239	57,811,432	9.0204	-0.38%
2021-04-08	0	10.48	10.46	10.48	10.06	10.62	72,006,420	748,819,727	10.399	9.066	9.049	9.066	8.703	9.187	83,237,562	8.9962	3.35%
2021-04-07	0	10.14	10.12	10.14	9.860	10.22	66,223,154	667,364,565	10.078	8.772	8.755	8.772	8.530	8.841	76,552,256	8.7178	3.05%
2021-04-01	0	9.840	9.830	9.840	9.520	9.940	48,412,298	471,665,352	9.7427	8.512	8.504	8.512	8.235	8.599	55,963,366	8.4281	2.93%
2021-03-31	0	9.560	9.550	9.560	9.310	9.860	66,332,090	631,106,513	9.5143	8.270	8.261	8.270	8.054	8.530	76,678,183	8.2306	-3.34%
2021-03-30	0	9.890	9.880	9.890	9.520	9.950	43,352,501	425,431,256	9.8133	8.556	8.547	8.556	8.235	8.607	50,114,371	8.4892	1.23%
2021-03-29	0	9.770	9.750	9.770	9.600	10.06	42,258,103	413,723,632	9.7904	8.452	8.434	8.452	8.305	8.703	48,849,276	8.4694	0.83%
2021-03-26	0	9.690	9.690	9.700	9.450	9.950	62,907,807	610,788,108	9.7093	8.383	8.383	8.391	8.175	8.607	72,719,800	8.3992	1.25%
2021-03-25	0	9.570	9.560	9.570	9.110	9.780	75,887,791	723,593,999	9.5351	8.279	8.270	8.279	7.881	8.460	87,724,326	8.2485	3.46%
2021-03-24	0	9.250	9.240	9.250	9.010	9.980	123,158,326	1,141,940,399	9.2721	8.002	7.993	8.002	7.794	8.633	142,367,844	8.0211	-8.05%
2021-03-23	0	10.06	10.06	10.08	9.980	10.84	65,518,257	666,593,042	10.174	8.703	8.703	8.720	8.633	9.377	75,737,413	8.8014	-5.81%
2021-03-22	0	10.68	10.68	10.70	10.32	10.78	70,312,526	745,494,489	10.603	9.239	9.239	9.256	8.928	9.325	81,279,464	9.1720	-0.19%
2021-03-19	0	10.70	10.70	10.72	10.44	11.00	76,192,593	814,262,843	10.687	9.256	9.256	9.274	9.031	9.516	88,076,670	9.2449	-4.29%
2021-03-18	0	11.18	11.16	11.18	11.10	11.74	57,921,829	658,630,996	11.371	9.671	9.654	9.671	9.602	10.16	66,956,138	9.8368	0.72%
2021-03-17	0	11.10	11.08	11.10	10.60	11.10	52,078,978	568,209,916	10.911	9.602	9.585	9.602	9.170	9.602	60,201,953	9.4384	0.00%
2021-03-16	0	11.10	11.06	11.10	10.42	11.10	56,282,681	609,349,810	10.827	9.602	9.568	9.602	9.014	9.602	65,061,326	9.3658	3.35%
2021-03-15	0	10.74	10.72	10.74	10.56	11.48	86,738,555	953,850,983	10.997	9.291	9.274	9.291	9.135	9.931	100,267,529	9.5131	-1.47%
2021-03-12	0	10.90	10.88	10.90	10.82	12.10	86,784,299	975,410,571	11.239	9.429	9.412	9.429	9.360	10.47	100,320,408	9.7230	-7.16%
2021-03-11	0	11.74	11.74	11.76	10.56	11.76	115,758,721	1,305,055,830	11.274	10.16	10.16	10.17	9.135	10.17	133,814,092	9.7528	12.45%
2021-03-10	0	10.44	10.40	10.44	10.24	10.84	85,708,192	897,591,642	10.473	9.031	8.997	9.031	8.858	9.377	99,076,456	9.0596	0.38%
2021-03-09	0	10.40	10.36	10.40	9.600	10.88	160,576,347	1,644,692,893	10.242	8.997	8.962	8.997	8.305	9.412	185,622,110	8.8604	4.21%
2021-03-08	0	9.980	9.970	9.980	9.870	11.10	120,961,305	1,258,968,363	10.408	8.633	8.625	8.633	8.538	9.602	139,828,144	9.0037	-4.22%
2021-03-05	0	10.42	10.40	10.42	9.680	10.70	205,199,767	2,078,624,398	10.130	9.014	8.997	9.014	8.374	9.256	237,205,631	8.7630	-2.80%
2021-03-04	0	10.72	10.70	10.72	10.62	11.96	145,506,288	1,618,892,321	11.126	9.274	9.256	9.274	9.187	10.35	168,201,511	9.6247	-12.99%
2021-03-03	0	12.32	12.30	12.32	11.24	12.36	146,729,694	1,715,709,840	11.693	10.66	10.64	10.66	9.723	10.69	169,615,736	10.115	10.59%
2021-03-02	0	11.14	11.12	11.14	11.00	12.00	125,106,595	1,433,829,503	11.461	9.637	9.620	9.637	9.516	10.38	144,619,992	9.9145	-4.95%
2021-03-01	0	11.72	11.70	11.72	11.26	11.98	131,854,485	1,529,311,752	11.598	10.14	10.12	10.14	9.741	10.36	152,420,379	10.034	1.91%
2021-02-26	0	11.50	11.50	11.52	11.24	12.46	213,226,265	2,526,902,257	11.851	9.948	9.948	9.966	9.723	10.78	246,484,055	10.252	-11.27%
2021-02-25	0	12.96	12.96	12.98	12.68	13.58	113,371,052	1,491,753,796	13.158	11.21	11.21	11.23	10.97	11.75	131,054,008	11.383	4.01%
2021-02-24	0	12.46	12.46	12.50	12.06	14.50	191,949,786	2,491,858,294	12.982	10.78	10.78	10.81	10.43	12.54	221,888,995	11.230	-9.84%
2021-02-23	0	13.82	13.82	13.84	13.60	14.88	139,862,143	1,989,825,811	14.227	11.96	11.96	11.97	11.76	12.87	161,677,025	12.307	-5.21%
2021-02-22	0	14.58	14.58	14.80	14.32	16.24	230,058,453	3,482,663,145	15.138	12.61	12.61	12.80	12.39	14.05	265,941,630	13.096	4.14%
2021-02-19	0	14.00	13.98	14.00	12.66	14.18	137,266,179	1,875,680,062	13.665	12.11	12.09	12.11	10.95	12.27	158,676,157	11.821	2.34%
2021-02-18	0	13.68	13.68	13.70	13.60	15.00	202,574,932	2,850,682,982	14.072	11.83	11.83	11.85	11.76	12.98	234,171,389	12.173	-0.87%
2021-02-17	0	13.80	13.78	13.80	12.90	14.26	85,718,417	1,176,912,433	13.730	11.94	11.92	11.94	11.16	12.34	99,088,276	11.877	3.29%
2021-02-16	0	13.36	13.36	13.38	11.72	13.58	72,764,664	954,562,154	13.118	11.56	11.56	11.57	10.14	11.75	84,114,072	11.348	17.19%
2021-02-11	0	11.40	11.34	11.40	11.10	11.46	18,716,116	211,065,875	11.277	9.862	9.810	9.862	9.602	9.914	21,635,347	9.7556	-0.70%
2021-02-10	0	11.48	11.48	11.50	10.66	11.50	52,810,545	590,743,364	11.186	9.931	9.931	9.948	9.222	9.948	61,047,626	9.6768	7.09%
2021-02-09	0	10.72	10.70	10.72	10.04	10.78	41,363,924	437,993,999	10.589	9.274	9.256	9.274	8.685	9.325	47,815,628	9.1601	6.77%
2021-02-08	0	10.04	10.04	10.06	9.470	10.20	62,769,822	626,142,705	9.9752	8.685	8.685	8.703	8.192	8.824	72,560,293	8.6293	8.78%
2021-02-05	0	9.230	9.210	9.230	9.010	9.550	50,965,833	470,847,751	9.2385	7.985	7.967	7.985	7.794	8.261	58,915,187	7.9920	-2.74%
2021-02-04	0	9.490	9.450	9.490	9.290	9.910	45,041,562	428,711,876	9.5181	8.210	8.175	8.210	8.037	8.573	52,066,882	8.2339	-4.24%
2021-02-03	0	9.910	9.910	9.920	9.710	10.08	33,082,920	327,620,426	9.9030	8.573	8.573	8.582	8.400	8.720	38,243,001	8.5668	-1.88%
2021-02-02	0	10.10	10.10	10.12	9.750	10.40	69,676,725	704,847,107	10.116	8.737	8.737	8.755	8.434	8.997	80,544,494	8.7510	2.23%
2021-02-01	0	9.880	9.880	9.890	8.840	9.920	103,797,094	987,017,928	9.5091	8.547	8.547	8.556	7.647	8.582	119,986,760	8.2261	14.35%
2021-01-29	0	8.640	8.640	8.650	8.470	9.310	84,094,320	739,324,337	8.7916	7.474	7.474	7.483	7.327	8.054	97,210,862	7.6054	-1.26%
2021-01-28	0	8.750	8.730	8.750	8.660	9.450	90,700,921	829,019,949	9.1401	7.569	7.552	7.569	7.492	8.175	104,847,922	7.9069	-8.28%
2021-01-27	0	9.540	9.540	9.550	9.260	9.910	58,844,548	561,226,530	9.5374	8.253	8.253	8.261	8.011	8.573	68,022,778	8.2506	-2.65%
2021-01-26	0	9.800	9.780	9.800	9.630	10.22	77,033,362	758,992,360	9.8528	8.478	8.460	8.478	8.331	8.841	89,048,577	8.5234	-2.39%
2021-01-25	0	10.04	10.04	10.08	9.400	10.20	55,158,198	544,258,521	9.8672	8.685	8.685	8.720	8.132	8.824	63,761,452	8.5359	4.37%
2021-01-22	0	9.620	9.620	9.630	9.580	10.32	51,739,327	510,507,267	9.8669	8.322	8.322	8.331	8.287	8.928	59,809,326	8.5356	-3.99%
2021-01-21	0	10.02	10.00	10.02	9.820	10.42	72,497,884	734,817,097	10.136	8.668	8.651	8.668	8.495	9.014	83,805,681	8.7681	2.04%
2021-01-20	0	9.820	9.820	9.830	9.170	9.900	73,142,905	705,104,726	9.6401	8.495	8.495	8.504	7.933	8.564	84,551,309	8.3394	6.05%
2021-01-19	0	9.260	9.250	9.260	9.050	9.690	50,784,065	472,901,843	9.3120	8.011	8.002	8.011	7.829	8.383	58,705,067	8.0556	-0.43%
2021-01-18	0	9.300	9.270	9.300	8.670	9.330	48,459,680	441,240,066	9.1053	8.045	8.019	8.045	7.500	8.071	56,018,138	7.8767	0.65%
2021-01-15	0	9.240	9.240	9.250	8.790	9.250	61,883,085	558,698,441	9.0283	7.993	7.993	8.002	7.604	8.002	71,535,248	7.8101	3.24%
2021-01-14	0	8.950	8.940	8.950	8.790	9.100	47,901,005	428,914,037	8.9542	7.742	7.734	7.742	7.604	7.872	55,372,325	7.7460	-1.10%
2021-01-13	0	9.050	9.030	9.050	8.900	9.690	77,538,841	710,711,240	9.1659	7.829	7.812	7.829	7.699	8.383	89,632,897	7.9291	-1.52%
2021-01-12	0	9.190	9.190	9.200	8.900	9.370	99,043,492	910,844,694	9.1964	7.950	7.950	7.959	7.699	8.106	114,491,719	7.9556	-1.29%
2021-01-11	0	9.310	9.300	9.310	9.090	9.860	94,107,964	885,924,052	9.4139	8.054	8.045	8.054	7.863	8.530	108,786,376	8.1437	-4.51%
2021-01-08	0	9.750	9.740	9.750	9.550	10.18	65,249,182	636,681,305	9.7577	8.434	8.426	8.434	8.261	8.806	75,426,369	8.4411	-2.01%
2021-01-07	0	9.950	9.940	9.950	9.350	10.16	66,255,472	659,037,176	9.9469	8.607	8.599	8.607	8.088	8.789	76,589,614	8.6048	3.75%
2021-01-06	0	9.590	9.580	9.590	9.450	9.900	47,419,527	457,779,010	9.6538	8.296	8.287	8.296	8.175	8.564	54,815,748	8.3512	1.70%
2021-01-05	0	9.430	9.420	9.430	9.280	9.760	50,062,025	473,939,975	9.4671	8.158	8.149	8.158	8.028	8.443	57,870,408	8.1897	-0.74%
2021-01-04	0	9.500	9.490	9.500	8.720	9.570	73,041,800	677,448,809	9.2748	8.218	8.210	8.218	7.543	8.279	84,434,434	8.0234	8.20%
2020-12-31	0	8.780	8.770	8.780	8.500	8.850	29,208,402	255,834,964	8.7590	7.595	7.587	7.595	7.353	7.656	33,764,158	7.5771	2.21%
2020-12-30	0	8.590	8.570	8.590	8.290	8.600	28,959,381	245,470,450	8.4764	7.431	7.414	7.431	7.171	7.440	33,476,296	7.3327	2.14%
2020-12-29	0	8.410	8.410	8.420	8.300	8.750	36,009,394	302,887,050	8.4113	7.275	7.275	7.284	7.180	7.569	41,625,929	7.2764	-2.77%
2020-12-28	0	8.650	8.650	8.660	8.320	8.890	47,130,612	410,071,251	8.7007	7.483	7.483	7.492	7.197	7.690	54,481,770	7.5268	5.10%
2020-12-24	0	8.230	8.200	8.230	8.020	8.320	26,729,922	219,535,993	8.2131	7.120	7.094	7.120	6.938	7.197	30,899,099	7.1049	1.86%
2020-12-23	0	8.080	8.050	8.080	7.780	8.110	36,359,214	289,557,279	7.9638	6.990	6.964	6.990	6.730	7.016	42,030,312	6.8892	-0.12%
2020-12-22	0	8.090	8.080	8.090	7.940	8.300	76,330,994	616,321,959	8.0743	6.998	6.990	6.998	6.869	7.180	88,236,658	6.9849	-4.37%
2020-12-21	0	8.460	8.430	8.460	8.160	8.550	66,379,970	558,406,984	8.4123	7.319	7.293	7.319	7.059	7.396	76,733,531	7.2772	3.17%
2020-12-18	0	8.200	8.200	8.240	7.800	8.330	132,558,193	1,083,087,125	8.1707	7.094	7.094	7.128	6.748	7.206	153,233,847	7.0682	5.53%
2020-12-17	0	7.770	7.760	7.770	7.240	7.790	56,472,168	428,125,118	7.5812	6.722	6.713	6.722	6.263	6.739	65,280,368	6.5583	6.58%
2020-12-16	0	7.290	7.280	7.290	7.130	7.350	30,898,562	224,379,440	7.2618	6.306	6.298	6.306	6.168	6.358	35,717,940	6.2820	1.82%
2020-12-15	0	7.160	7.160	7.190	7.050	7.300	37,794,917	270,256,344	7.1506	6.194	6.194	6.220	6.099	6.315	43,689,948	6.1858	-2.19%
2020-12-14	0	7.320	7.320	7.330	6.940	7.390	39,963,014	289,096,013	7.2341	6.332	6.332	6.341	6.004	6.393	46,196,212	6.2580	2.66%
2020-12-11	0	7.130	7.120	7.130	7.090	7.580	52,938,488	384,465,433	7.2625	6.168	6.159	6.168	6.133	6.557	61,195,525	6.2826	-2.46%
2020-12-10	0	7.310	7.310	7.340	6.940	7.400	32,398,000	234,725,406	7.2451	6.324	6.324	6.350	6.004	6.402	37,451,251	6.2675	-1.48%
2020-12-09	0	7.420	7.410	7.420	7.410	7.730	29,201,569	220,584,666	7.5539	6.419	6.410	6.419	6.410	6.687	33,756,260	6.5346	-2.24%
2020-12-08	0	7.590	7.590	7.600	7.500	7.730	25,885,294	197,469,003	7.6286	6.566	6.566	6.575	6.488	6.687	29,922,731	6.5993	0.66%
2020-12-07	0	7.540	7.520	7.540	7.440	7.820	33,672,962	253,813,940	7.5376	6.523	6.505	6.523	6.436	6.765	38,925,074	6.5206	-2.71%
2020-12-04	0	7.750	7.750	7.770	7.550	7.810	42,945,350	329,376,585	7.6697	6.704	6.704	6.722	6.531	6.756	49,643,715	6.6348	2.65%
2020-12-03	0	7.550	7.540	7.550	7.380	7.980	74,357,469	561,442,050	7.5506	6.531	6.523	6.531	6.384	6.903	85,955,314	6.5318	-3.94%
2020-12-02	0	7.860	7.860	7.870	7.770	8.250	52,950,462	420,896,577	7.9489	6.799	6.799	6.808	6.722	7.137	61,209,366	6.8763	0.26%
2020-12-01	0	7.840	7.810	7.840	7.660	7.920	40,044,740	312,457,426	7.8027	6.782	6.756	6.782	6.626	6.851	46,290,685	6.7499	1.42%
2020-11-30	0	7.730	7.730	7.770	7.390	8.000	100,062,706	780,445,280	7.7996	6.687	6.687	6.722	6.393	6.921	115,669,904	6.7472	2.38%
2020-11-27	0	7.550	7.550	7.580	7.380	7.750	43,694,216	328,546,320	7.5192	6.531	6.531	6.557	6.384	6.704	50,509,385	6.5047	-1.18%
2020-11-26	0	7.640	7.620	7.640	7.310	7.710	58,468,866	439,484,533	7.5166	6.609	6.592	6.609	6.324	6.670	67,588,499	6.5024	4.80%
2020-11-25	0	7.290	7.290	7.320	7.130	8.120	112,356,100	843,433,321	7.5068	6.306	6.306	6.332	6.168	7.024	129,880,750	6.4939	-6.42%
2020-11-24	0	7.790	7.790	7.810	7.580	7.900	88,065,816	678,659,475	7.7063	6.739	6.739	6.756	6.557	6.834	101,801,809	6.6665	-3.11%
2020-11-23	0	8.040	8.040	8.060	7.640	8.180	105,927,092	842,790,014	7.9563	6.955	6.955	6.972	6.609	7.076	122,448,982	6.8828	5.51%
2020-11-20	0	7.620	7.600	7.620	7.250	7.640	83,596,357	627,719,193	7.5089	6.592	6.575	6.592	6.272	6.609	96,635,229	6.4958	5.39%
2020-11-19	0	7.230	7.230	7.250	7.190	7.400	46,050,759	335,707,108	7.2899	6.254	6.254	6.272	6.220	6.402	53,233,488	6.3063	-2.30%
2020-11-18	0	7.400	7.400	7.410	7.100	7.560	84,474,177	623,822,533	7.3848	6.402	6.402	6.410	6.142	6.540	97,649,967	6.3884	4.08%
2020-11-17	0	7.110	7.110	7.130	7.060	7.310	57,810,299	415,869,503	7.1937	6.151	6.151	6.168	6.107	6.324	66,827,212	6.2231	-1.25%
2020-11-16	0	7.200	7.190	7.200	6.580	7.230	85,754,752	607,089,390	7.0794	6.229	6.220	6.229	5.692	6.254	99,130,278	6.1242	9.42%
2020-11-13	0	6.580	6.570	6.580	6.500	6.840	47,274,332	312,410,846	6.6085	5.692	5.684	5.692	5.623	5.917	54,647,907	5.7168	-2.66%
2020-11-12	0	6.760	6.760	6.770	6.350	6.800	60,001,113	400,087,827	6.6680	5.848	5.848	5.857	5.493	5.882	69,359,737	5.7683	4.81%
2020-11-11	0	6.450	6.440	6.450	6.330	6.600	55,056,521	356,229,823	6.4703	5.580	5.571	5.580	5.476	5.709	63,643,916	5.5972	-2.27%
2020-11-10	0	6.600	6.580	6.600	6.460	6.710	79,999,786	527,129,021	6.5891	5.709	5.692	5.709	5.588	5.805	92,477,686	5.7001	-4.35%
2020-11-09	0	6.900	6.850	6.900	6.670	6.980	53,860,914	369,002,869	6.8510	5.969	5.926	5.969	5.770	6.038	62,261,825	5.9266	3.29%
2020-11-06	0	6.680	6.670	6.680	6.370	6.790	74,531,364	495,091,814	6.6427	5.779	5.770	5.779	5.511	5.874	86,156,332	5.7464	6.71%
2020-11-05	0	6.260	6.250	6.260	6.130	6.380	47,894,609	297,922,288	6.2204	5.415	5.407	5.415	5.303	5.519	55,364,931	5.3811	0.16%
2020-11-04	0	6.250	6.250	6.260	6.150	6.380	40,397,968	253,720,503	6.2805	5.407	5.407	5.415	5.320	5.519	46,699,008	5.4331	0.64%
2020-11-03	0	6.210	6.210	6.230	5.950	6.430	68,246,132	427,359,444	6.2620	5.372	5.372	5.389	5.147	5.562	78,890,766	5.4171	2.64%
2020-11-02	0	6.050	6.050	6.060	5.610	6.070	55,740,531	331,074,980	5.9396	5.234	5.234	5.242	4.853	5.251	64,434,614	5.1382	7.84%
2020-10-30	0	5.610	5.600	5.610	5.580	5.900	37,228,488	213,894,718	5.7455	4.853	4.844	4.853	4.827	5.104	43,035,171	4.9702	-2.60%
2020-10-29	0	5.760	5.760	5.780	5.600	5.800	25,807,366	147,626,217	5.7203	4.983	4.983	5.000	4.844	5.017	29,832,649	4.9485	-0.69%
2020-10-28	0	5.800	5.790	5.800	5.740	6.000	49,439,797	290,349,688	5.8728	5.017	5.009	5.017	4.966	5.190	57,151,128	5.0804	-0.51%
2020-10-27	0	5.830	5.790	5.830	5.750	5.900	26,994,198	156,738,982	5.8064	5.043	5.009	5.043	4.974	5.104	31,204,596	5.0229	0.52%
2020-10-23	0	5.800	5.790	5.800	5.750	5.890	21,501,918	125,065,751	5.8165	5.017	5.009	5.017	4.974	5.095	24,855,662	5.0317	-2.03%
2020-10-22	0	5.920	5.900	5.920	5.720	5.950	35,598,135	209,189,139	5.8764	5.121	5.104	5.121	4.948	5.147	41,150,525	5.0835	1.02%
2020-10-21	0	5.860	5.850	5.860	5.730	5.960	40,049,231	235,127,194	5.8710	5.069	5.061	5.069	4.957	5.156	46,295,877	5.0788	3.53%
2020-10-20	0	5.660	5.640	5.660	5.470	5.750	52,195,183	295,143,909	5.6546	4.896	4.879	4.896	4.732	4.974	60,336,283	4.8916	2.72%
2020-10-19	0	5.510	5.510	5.520	5.510	5.750	47,951,214	269,053,099	5.6110	4.767	4.767	4.775	4.767	4.974	55,430,365	4.8539	-1.78%
2020-10-16	0	5.610	5.610	5.630	5.580	5.680	32,325,229	181,828,987	5.6250	4.853	4.853	4.870	4.827	4.914	37,367,130	4.8660	1.63%
2020-10-15	0	5.520	5.510	5.520	5.370	5.590	38,700,105	213,007,506	5.5041	4.775	4.767	4.775	4.645	4.836	44,736,322	4.7614	0.91%
2020-10-14	0	5.470	5.450	5.470	5.260	5.470	30,702,499	164,509,111	5.3582	4.732	4.715	4.732	4.550	4.732	35,491,296	4.6352	0.55%
2020-10-12	0	5.440	5.430	5.440	5.230	5.500	44,205,583	240,380,496	5.4378	4.706	4.697	4.706	4.524	4.758	51,100,512	4.7041	4.02%
2020-10-09	0	5.230	5.220	5.230	5.180	5.380	50,366,017	266,686,317	5.2950	4.524	4.516	4.524	4.481	4.654	58,221,815	4.5805	0.19%
2020-10-08	0	5.220	5.200	5.220	4.980	5.220	34,339,119	176,010,333	5.1257	4.516	4.498	4.516	4.308	4.516	39,695,135	4.4341	1.16%
2020-10-07	0	5.160	5.130	5.160	4.950	5.160	24,070,332	121,760,282	5.0585	4.464	4.438	4.464	4.282	4.464	27,824,682	4.3760	-0.19%
2020-10-06	0	5.170	5.160	5.170	4.880	5.180	27,588,764	140,589,592	5.0959	4.472	4.464	4.472	4.222	4.481	31,891,899	4.4083	6.16%
2020-10-05	0	4.870	4.870	4.880	4.810	4.940	12,055,186	58,701,254	4.8694	4.213	4.213	4.222	4.161	4.273	13,935,484	4.2124	-0.61%
2020-09-30	0	4.900	4.890	4.900	4.820	5.040	26,947,232	131,676,653	4.8865	4.239	4.230	4.239	4.170	4.360	31,150,304	4.2271	-0.41%
2020-09-29	0	4.920	4.910	4.920	4.910	5.100	18,927,448	94,244,809	4.9793	4.256	4.247	4.256	4.247	4.412	21,879,641	4.3074	0.00%
2020-09-28	0	4.920	4.910	4.920	4.850	5.070	24,473,331	121,291,895	4.9561	4.256	4.247	4.256	4.196	4.386	28,290,539	4.2874	-0.61%
2020-09-25	0	4.950	4.950	4.960	4.900	5.080	45,334,950	226,358,808	4.9930	4.282	4.282	4.291	4.239	4.395	52,406,031	4.3193	1.23%
2020-09-24	0	4.890	4.890	4.900	4.890	5.250	90,230,844	453,508,690	5.0261	4.230	4.230	4.239	4.230	4.542	104,304,525	4.3479	-8.60%
2020-09-23	0	5.350	5.350	5.360	5.270	5.540	36,376,848	195,008,144	5.3608	4.628	4.628	4.637	4.559	4.792	42,050,697	4.6375	-1.47%
2020-09-22	0	5.430	5.420	5.430	5.430	5.690	64,674,630	358,038,180	5.5360	4.697	4.689	4.697	4.697	4.922	74,762,202	4.7890	-6.38%
2020-09-21	0	5.800	5.790	5.800	5.750	5.970	50,079,792	294,248,817	5.8756	5.017	5.009	5.017	4.974	5.164	57,890,946	5.0828	-1.86%
2020-09-18	0	5.910	5.890	5.910	5.530	5.910	61,269,297	355,960,423	5.8098	5.113	5.095	5.113	4.784	5.113	70,825,725	5.0259	6.10%
2020-09-17	0	5.570	5.540	5.570	5.420	5.670	30,165,000	166,475,550	5.5188	4.818	4.792	4.818	4.689	4.905	34,869,961	4.7742	-1.24%
2020-09-16	0	5.640	5.630	5.640	5.530	5.780	36,873,380	207,562,593	5.6291	4.879	4.870	4.879	4.784	5.000	42,624,675	4.8695	-0.18%
2020-09-15	0	5.650	5.650	5.660	5.600	5.750	26,716,373	151,400,634	5.6670	4.888	4.888	4.896	4.844	4.974	30,883,437	4.9023	1.07%
2020-09-14	0	5.590	5.550	5.590	5.390	5.730	43,485,052	243,455,318	5.5986	4.836	4.801	4.836	4.663	4.957	50,267,597	4.8432	3.52%
2020-09-11	0	5.400	5.400	5.410	5.280	5.570	33,295,641	179,270,926	5.3842	4.671	4.671	4.680	4.568	4.818	38,488,901	4.6577	-1.82%
2020-09-10	0	5.500	5.490	5.500	5.310	5.720	79,412,580	442,121,221	5.5674	4.758	4.749	4.758	4.594	4.948	91,798,891	4.8162	5.36%
2020-09-09	0	5.220	5.210	5.220	5.160	5.530	67,180,814	356,060,169	5.3000	4.516	4.507	4.516	4.464	4.784	77,659,286	4.5849	-3.51%
2020-09-08	0	5.410	5.410	5.420	5.330	5.800	79,459,554	435,305,249	5.4783	4.680	4.680	4.689	4.611	5.017	91,853,192	4.7391	-5.91%
2020-09-07	0	5.750	5.750	5.760	5.730	6.000	88,284,892	520,358,345	5.8941	4.974	4.974	4.983	4.957	5.190	102,055,055	5.0988	0.00%
2020-09-04	0	5.750	5.740	5.750	5.560	5.850	68,562,876	393,002,531	5.7320	4.974	4.966	4.974	4.810	5.061	79,256,914	4.9586	-0.86%
2020-09-03	0	5.800	5.800	5.810	5.570	5.900	91,971,145	531,299,525	5.7768	5.017	5.017	5.026	4.818	5.104	106,316,268	4.9973	1.93%
2020-09-02	0	5.690	5.680	5.690	5.500	5.710	62,589,951	353,044,002	5.6406	4.922	4.914	4.922	4.758	4.940	72,352,367	4.8795	1.43%
2020-09-01	0	5.610	5.600	5.610	5.320	5.610	82,643,630	455,564,280	5.5124	4.853	4.844	4.853	4.602	4.853	95,533,902	4.7686	6.05%
2020-08-31	0	5.290	5.280	5.290	5.250	5.690	126,122,604	688,755,023	5.4610	4.576	4.568	4.576	4.542	4.922	145,794,473	4.7242	1.73%
2020-08-28	0	5.200	5.190	5.200	5.110	5.270	36,021,309	186,670,209	5.1822	4.498	4.490	4.498	4.421	4.559	41,639,703	4.4830	-0.95%
2020-08-27	0	5.250	5.240	5.250	5.170	5.350	27,555,619	144,942,899	5.2600	4.542	4.533	4.542	4.472	4.628	31,853,584	4.5503	1.16%
2020-08-26	0	5.190	5.170	5.190	5.120	5.300	35,388,485	183,840,918	5.1949	4.490	4.472	4.490	4.429	4.585	40,908,175	4.4940	-2.44%
2020-08-25	0	5.320	5.320	5.330	5.100	5.330	46,999,620	244,898,920	5.2107	4.602	4.602	4.611	4.412	4.611	54,330,347	4.5076	2.11%
2020-08-24	0	5.210	5.200	5.210	5.010	5.300	87,290,289	454,034,851	5.2014	4.507	4.498	4.507	4.334	4.585	100,905,319	4.4996	4.41%
2020-08-21	0	4.990	4.980	4.990	4.950	5.190	32,858,647	164,858,358	5.0172	4.317	4.308	4.317	4.282	4.490	37,983,747	4.3402	-1.77%
2020-08-20	0	5.080	5.070	5.080	4.820	5.170	48,175,483	243,008,024	5.0442	4.395	4.386	4.395	4.170	4.472	55,689,614	4.3636	-0.20%
2020-08-19	0	5.090	5.090	5.100	5.000	5.200	30,854,500	156,420,055	5.0696	4.403	4.403	4.412	4.325	4.498	35,667,005	4.3856	-1.36%
2020-08-18	0	5.160	5.150	5.160	4.930	5.160	80,794,560	410,790,471	5.0844	4.464	4.455	4.464	4.265	4.464	93,396,425	4.3984	6.83%
2020-08-17	0	4.830	4.820	4.830	4.630	4.850	48,466,491	229,815,371	4.7417	4.178	4.170	4.178	4.005	4.196	56,026,012	4.1019	4.32%
2020-08-14	0	4.630	4.620	4.630	4.550	4.690	39,472,389	182,482,894	4.6231	4.005	3.997	4.005	3.936	4.057	45,629,062	3.9993	1.09%
2020-08-13	0	4.580	4.550	4.580	4.470	4.730	64,164,262	292,894,376	4.5648	3.962	3.936	3.962	3.867	4.092	74,172,230	3.9488	-0.43%
2020-08-12	0	4.600	4.590	4.600	4.300	4.750	178,961,184	801,242,020	4.4772	3.979	3.971	3.979	3.720	4.109	206,874,506	3.8731	-6.31%
2020-08-11	0	4.910	4.900	4.910	4.880	5.140	66,726,459	331,626,641	4.9699	4.247	4.239	4.247	4.222	4.446	77,134,063	4.2994	-4.66%
2020-08-10	0	5.150	5.150	5.160	5.000	5.290	63,156,350	321,434,252	5.0895	4.455	4.455	4.464	4.325	4.576	73,007,109	4.4028	-5.50%
2020-08-07	0	5.450	5.440	5.450	5.170	5.490	120,542,394	646,210,991	5.3609	4.715	4.706	4.715	4.472	4.749	139,343,894	4.6375	3.61%
2020-08-06	0	5.260	5.260	5.270	5.000	5.280	141,175,064	729,911,217	5.1703	4.550	4.550	4.559	4.325	4.568	163,194,728	4.4726	6.48%
2020-08-05	0	4.940	4.940	4.950	4.860	5.080	43,631,420	215,621,534	4.9419	4.273	4.273	4.282	4.204	4.395	50,436,795	4.2751	4.00%
2020-08-04	0	4.750	4.750	4.760	4.660	4.800	46,667,427	220,424,902	4.7233	4.109	4.109	4.118	4.031	4.152	53,946,340	4.0860	0.00%
2020-08-03	0	4.750	4.750	4.760	4.690	4.850	41,837,586	199,112,841	4.7592	4.109	4.109	4.118	4.057	4.196	48,363,169	4.1170	-1.25%
2020-07-31	0	4.810	4.810	4.820	4.550	4.910	76,975,300	368,302,093	4.7847	4.161	4.161	4.170	3.936	4.247	88,981,459	4.1391	4.57%
2020-07-30	0	4.600	4.600	4.610	4.550	4.800	60,892,482	283,133,664	4.6497	3.979	3.979	3.988	3.936	4.152	70,390,136	4.0223	-3.16%
2020-07-29	0	4.750	4.740	4.750	4.610	4.820	79,347,237	372,669,580	4.6967	4.109	4.100	4.109	3.988	4.170	91,723,357	4.0630	0.64%
2020-07-28	0	4.720	4.720	4.730	4.680	5.290	155,687,068	760,984,684	4.8879	4.083	4.083	4.092	4.049	4.576	179,970,229	4.2284	-5.60%
2020-07-27	0	5.000	4.990	5.000	4.720	5.050	117,607,256	583,241,361	4.9592	4.325	4.317	4.325	4.083	4.369	135,950,950	4.2901	6.84%
2020-07-24	0	4.680	4.670	4.680	4.600	4.850	53,140,800	249,879,646	4.7022	4.049	4.040	4.049	3.979	4.196	61,429,392	4.0678	-3.11%
2020-07-23	0	4.830	4.820	4.830	4.670	5.010	61,357,981	295,901,281	4.8225	4.178	4.170	4.178	4.040	4.334	70,928,241	4.1718	0.21%
2020-07-22	0	4.820	4.810	4.820	4.790	5.070	78,700,101	390,234,099	4.9585	4.170	4.161	4.170	4.144	4.386	90,975,284	4.2895	1.47%
2020-07-21	0	4.750	4.740	4.750	4.660	4.860	38,021,924	180,676,208	4.7519	4.109	4.100	4.109	4.031	4.204	43,952,362	4.1107	1.06%
2020-07-20	0	4.700	4.690	4.700	4.460	4.740	40,762,359	188,832,634	4.6325	4.066	4.057	4.066	3.858	4.100	47,120,234	4.0075	3.75%
2020-07-17	0	4.530	4.530	4.540	4.410	4.580	42,525,687	191,638,849	4.5064	3.919	3.919	3.927	3.815	3.962	49,158,596	3.8984	2.72%
2020-07-16	0	4.410	4.400	4.410	4.390	4.700	56,338,662	255,054,149	4.5272	3.815	3.806	3.815	3.798	4.066	65,126,038	3.9163	-6.17%
2020-07-15	0	4.700	4.700	4.710	4.590	4.940	53,757,659	254,152,878	4.7278	4.066	4.066	4.074	3.971	4.273	62,142,465	4.0898	-2.08%
2020-07-14	0	4.800	4.790	4.800	4.680	4.910	63,976,809	306,496,358	4.7907	4.152	4.144	4.152	4.049	4.247	73,955,539	4.1443	-4.00%
2020-07-13	0	5.000	4.990	5.000	4.810	5.090	143,736,202	720,003,173	5.0092	4.325	4.317	4.325	4.161	4.403	166,155,337	4.3333	5.26%
2020-07-10	0	4.750	4.740	4.750	4.720	4.920	101,179,969	486,362,760	4.8069	4.109	4.100	4.109	4.083	4.256	116,961,431	4.1583	-3.65%
2020-07-09	0	4.930	4.920	4.930	4.720	5.080	139,735,098	688,495,579	4.9271	4.265	4.256	4.265	4.083	4.395	161,530,164	4.2623	5.79%
2020-07-08	0	4.660	4.650	4.660	4.230	4.680	118,593,946	531,607,600	4.4826	4.031	4.023	4.031	3.659	4.049	137,091,538	3.8778	11.48%
2020-07-07	0	4.180	4.180	4.200	4.150	4.490	110,434,203	479,590,518	4.3428	3.616	3.616	3.633	3.590	3.884	127,659,086	3.7568	-1.18%
2020-07-06	0	4.230	4.220	4.230	3.810	4.250	119,191,908	487,596,773	4.0909	3.659	3.651	3.659	3.296	3.677	137,782,767	3.5389	11.02%
2020-07-03	0	3.810	3.800	3.810	3.710	3.850	43,771,400	166,073,548	3.7941	3.296	3.287	3.296	3.209	3.331	50,598,608	3.2822	1.33%
2020-07-02	0	3.760	3.750	3.760	3.640	3.820	61,302,745	229,705,972	3.7471	3.253	3.244	3.253	3.149	3.305	70,864,390	3.2415	4.16%
2020-06-30	0	3.610	3.610	3.620	3.520	3.620	33,920,421	121,784,740	3.5903	3.123	3.123	3.132	3.045	3.132	39,211,131	3.1059	1.98%
2020-06-29	0	3.540	3.530	3.540	3.450	3.580	32,772,222	114,886,168	3.5056	3.062	3.054	3.062	2.984	3.097	37,883,842	3.0326	0.28%
2020-06-26	0	3.530	3.520	3.530	3.490	3.630	28,189,253	100,326,944	3.5590	3.054	3.045	3.054	3.019	3.140	32,586,048	3.0788	0.57%
2020-06-24	0	3.510	3.510	3.520	3.510	3.630	31,131,301	110,544,366	3.5509	3.036	3.036	3.045	3.036	3.140	35,986,980	3.0718	0.86%
2020-06-23	0	3.480	3.470	3.480	3.390	3.490	27,215,710	93,847,346	3.4483	3.010	3.002	3.010	2.933	3.019	31,460,658	2.9830	1.75%
2020-06-22	0	3.420	3.420	3.430	3.360	3.520	47,067,230	161,598,014	3.4333	2.959	2.959	2.967	2.907	3.045	54,408,502	2.9701	2.09%
2020-06-19	0	3.350	3.350	3.370	3.300	3.410	56,869,465	190,643,562	3.3523	2.898	2.898	2.915	2.855	2.950	65,739,633	2.9000	-0.30%
2020-06-18	0	3.360	3.340	3.360	3.170	3.380	50,127,283	165,596,516	3.3035	2.907	2.889	2.907	2.742	2.924	57,945,844	2.8578	5.33%
2020-06-17	0	3.190	3.190	3.200	3.110	3.210	28,985,411	91,241,890	3.1479	2.760	2.760	2.768	2.690	2.777	33,506,386	2.7231	0.31%
2020-06-16	0	3.180	3.170	3.180	3.150	3.250	23,000,403	73,468,031	3.1942	2.751	2.742	2.751	2.725	2.811	26,587,872	2.7632	2.56%
2020-06-15	0	3.210	3.200	3.210	3.170	3.360	33,047,606	106,950,167	3.2362	2.682	2.674	2.682	2.649	2.807	39,551,450	2.7041	-4.46%
2020-06-12	0	3.360	3.350	3.360	3.280	3.360	22,656,898	75,244,290	3.3210	2.807	2.799	2.807	2.741	2.807	27,115,827	2.7749	-1.47%
2020-06-11	0	3.410	3.390	3.410	3.360	3.480	38,044,527	130,058,751	3.4186	2.849	2.833	2.849	2.807	2.908	45,531,777	2.8564	1.79%
2020-06-10	0	3.350	3.340	3.350	3.240	3.390	34,794,236	116,135,525	3.3378	2.799	2.791	2.799	2.707	2.833	41,641,821	2.7889	0.00%
2020-06-09	0	3.350	3.330	3.350	3.270	3.370	39,988,145	133,112,787	3.3288	2.799	2.782	2.799	2.732	2.816	47,857,903	2.7814	2.76%
2020-06-08	0	3.260	3.240	3.260	3.150	3.270	50,110,800	162,021,503	3.2333	2.724	2.707	2.724	2.632	2.732	59,972,720	2.7016	3.82%
2020-06-05	0	3.140	3.140	3.150	3.100	3.190	21,919,060	68,650,141	3.1320	2.624	2.624	2.632	2.590	2.665	26,232,781	2.6170	-1.26%
2020-06-04	0	3.180	3.170	3.180	3.110	3.180	27,988,907	87,990,626	3.1438	2.657	2.649	2.657	2.599	2.657	33,497,188	2.6268	0.32%
2020-06-03	0	3.170	3.170	3.180	3.130	3.270	30,579,749	97,338,604	3.1831	2.649	2.649	2.657	2.615	2.732	36,597,913	2.6597	0.96%
2020-06-02	0	3.140	3.130	3.140	3.080	3.270	42,809,500	134,543,260	3.1428	2.624	2.615	2.624	2.574	2.732	51,234,507	2.6260	-1.57%
2020-06-01	0	3.190	3.190	3.200	3.130	3.230	31,830,589	101,154,941	3.1779	2.665	2.665	2.674	2.615	2.699	38,094,921	2.6553	2.90%
2020-05-29	0	3.100	3.090	3.100	3.060	3.190	32,918,262	102,050,112	3.1001	2.590	2.582	2.590	2.557	2.665	39,396,651	2.5903	-1.90%
2020-05-28	0	3.160	3.150	3.160	3.090	3.190	24,485,510	76,919,923	3.1414	2.640	2.632	2.640	2.582	2.665	29,304,314	2.6249	1.94%
2020-05-27	0	3.100	3.090	3.100	3.050	3.160	34,665,312	106,755,181	3.0796	2.590	2.582	2.590	2.548	2.640	41,487,524	2.5732	-1.59%
2020-05-26	0	3.150	3.150	3.170	3.140	3.200	14,111,750	44,702,792	3.1678	2.632	2.632	2.649	2.624	2.674	16,888,975	2.6469	0.96%
2020-05-25	0	3.120	3.110	3.120	3.090	3.190	25,839,769	80,790,233	3.1266	2.607	2.599	2.607	2.582	2.665	30,925,094	2.6124	-1.89%
2020-05-22	0	3.180	3.180	3.190	3.120	3.360	36,134,291	115,577,419	3.1986	2.657	2.657	2.665	2.607	2.807	43,245,602	2.6726	-4.50%
2020-05-21	0	3.330	3.320	3.330	3.280	3.500	35,614,507	119,099,858	3.3441	2.782	2.774	2.782	2.741	2.924	42,623,523	2.7942	-3.76%
2020-05-20	0	3.460	3.450	3.460	3.420	3.490	28,644,862	99,039,305	3.4575	2.891	2.883	2.891	2.858	2.916	34,282,236	2.8889	2.67%
2020-05-19	0	3.370	3.370	3.380	3.360	3.440	27,023,796	91,682,021	3.3926	2.816	2.816	2.824	2.807	2.874	32,342,141	2.8348	-0.88%
2020-05-18	0	3.400	3.400	3.410	3.310	3.440	61,883,698	210,413,033	3.4001	2.841	2.841	2.849	2.766	2.874	74,062,551	2.8410	4.94%
2020-05-15	0	3.240	3.230	3.240	3.200	3.290	40,246,000	130,313,140	3.2379	2.707	2.699	2.707	2.674	2.749	48,166,505	2.7055	2.21%
2020-05-14	0	3.170	3.160	3.170	3.140	3.220	33,281,443	105,390,483	3.1666	2.649	2.640	2.649	2.624	2.691	39,831,307	2.6459	-0.31%
2020-05-13	0	3.180	3.170	3.180	3.140	3.200	17,660,533	56,046,542	3.1735	2.657	2.649	2.657	2.624	2.674	21,136,166	2.6517	0.63%
2020-05-12	0	3.160	3.160	3.170	3.160	3.280	19,438,077	62,255,668	3.2028	2.640	2.640	2.649	2.640	2.741	23,263,535	2.6761	-3.07%
2020-05-11	0	3.260	3.260	3.280	3.260	3.340	23,767,950	78,235,391	3.2916	2.724	2.724	2.741	2.724	2.791	28,445,537	2.7504	-1.81%
2020-05-08	0	3.320	3.310	3.320	3.250	3.320	22,423,449	73,695,555	3.2865	2.774	2.766	2.774	2.716	2.774	26,836,435	2.7461	3.43%
2020-05-07	0	3.210	3.210	3.220	3.180	3.270	23,319,349	75,503,642	3.2378	2.682	2.682	2.691	2.657	2.732	27,908,650	2.7054	-1.53%
2020-05-06	0	3.260	3.260	3.280	3.210	3.320	29,710,000	97,280,550	3.2743	2.724	2.724	2.741	2.682	2.774	35,556,996	2.7359	0.00%
2020-05-05	0	3.260	3.250	3.260	3.110	3.280	26,493,460	85,578,807	3.2302	2.724	2.716	2.724	2.599	2.741	31,707,433	2.6990	4.15%
2020-05-04	0	3.130	3.120	3.130	3.050	3.160	34,116,984	105,690,834	3.0979	2.615	2.607	2.615	2.548	2.640	40,831,284	2.5885	-2.19%
2020-04-29	0	3.200	3.190	3.200	3.170	3.270	23,322,842	74,807,445	3.2075	2.674	2.665	2.674	2.649	2.732	27,912,830	2.6800	0.00%
2020-04-28	0	3.200	3.190	3.200	3.180	3.310	35,363,675	113,971,390	3.2228	2.674	2.665	2.674	2.657	2.766	42,323,327	2.6929	-3.32%
2020-04-27	0	3.310	3.300	3.310	3.200	3.340	139,181,387	454,425,548	3.2650	2.766	2.757	2.766	2.674	2.791	166,572,601	2.7281	-4.89%
2020-04-24	0	3.480	3.480	3.490	3.410	3.540	46,860,951	163,150,369	3.4816	2.908	2.908	2.916	2.849	2.958	56,083,293	2.9091	1.75%
2020-04-23	0	3.420	3.410	3.420	3.350	3.460	55,772,465	189,888,095	3.4047	2.858	2.849	2.858	2.799	2.891	66,748,613	2.8448	3.01%
2020-04-22	0	3.320	3.310	3.320	3.230	3.340	44,169,951	145,684,791	3.2983	2.774	2.766	2.774	2.699	2.791	52,862,698	2.7559	-0.60%
2020-04-21	0	3.340	3.330	3.340	3.250	3.370	39,118,810	129,654,960	3.3144	2.791	2.782	2.791	2.716	2.816	46,817,481	2.7694	0.30%
2020-04-20	0	3.330	3.320	3.330	3.260	3.360	30,081,989	99,987,718	3.3238	2.782	2.774	2.782	2.724	2.807	36,002,193	2.7773	0.91%
2020-04-17	0	3.300	3.300	3.320	3.260	3.380	82,628,360	274,150,098	3.3179	2.757	2.757	2.774	2.724	2.824	98,889,810	2.7723	-0.60%
2020-04-16	0	3.320	3.310	3.320	3.200	3.350	39,869,927	131,388,711	3.2954	2.774	2.766	2.774	2.674	2.799	47,716,420	2.7535	1.84%
2020-04-15	0	3.260	3.260	3.280	3.260	3.420	61,937,218	206,240,819	3.3298	2.724	2.724	2.741	2.724	2.858	74,126,604	2.7823	-0.91%
2020-04-14	0	3.290	3.280	3.290	3.210	3.400	64,767,275	214,204,270	3.3073	2.749	2.741	2.749	2.682	2.841	77,513,622	2.7634	5.45%
2020-04-09	0	3.120	3.100	3.120	3.040	3.140	28,051,198	86,751,527	3.0926	2.607	2.590	2.607	2.540	2.624	33,571,738	2.5841	1.96%
2020-04-08	0	3.060	3.050	3.060	3.020	3.140	22,955,918	70,324,641	3.0635	2.557	2.548	2.557	2.523	2.624	27,473,695	2.5597	-1.92%
2020-04-07	0	3.120	3.110	3.120	3.010	3.160	86,173,907	268,708,008	3.1182	2.607	2.599	2.607	2.515	2.640	103,133,128	2.6054	6.85%
2020-04-06	0	2.920	2.920	2.930	2.870	2.960	9,382,000	27,296,205	2.9094	2.440	2.440	2.448	2.398	2.473	11,228,399	2.4310	-0.68%
2020-04-03	0	2.940	2.940	2.950	2.870	2.960	15,123,849	44,411,626	2.9365	2.457	2.457	2.465	2.398	2.473	18,100,257	2.4536	0.68%
2020-04-02	0	2.920	2.910	2.920	2.810	2.920	10,105,279	29,007,286	2.8705	2.440	2.431	2.440	2.348	2.440	12,094,021	2.3985	2.46%
2020-04-01	0	2.850	2.850	2.860	2.810	2.950	43,339,303	123,530,178	2.8503	2.381	2.381	2.390	2.348	2.465	51,868,577	2.3816	-2.40%
2020-03-31	0	2.920	2.900	2.920	2.840	2.980	45,092,257	131,210,636	2.9098	2.440	2.423	2.440	2.373	2.490	53,966,516	2.4313	1.04%
2020-03-30	0	2.890	2.890	2.900	2.740	2.960	43,487,905	125,345,931	2.8823	2.415	2.415	2.423	2.289	2.473	52,046,424	2.4083	1.05%
2020-03-27	0	2.860	2.850	2.860	2.840	2.980	36,691,684	106,418,734	2.9004	2.390	2.381	2.390	2.373	2.490	43,912,691	2.4234	-0.69%
2020-03-26	0	2.880	2.870	2.880	2.820	2.960	40,735,911	117,568,775	2.8861	2.406	2.398	2.406	2.356	2.473	48,752,831	2.4115	-1.37%
2020-03-25	0	2.920	2.920	2.930	2.850	3.020	59,368,017	174,119,921	2.9329	2.440	2.440	2.448	2.381	2.523	71,051,778	2.4506	6.18%
2020-03-24	0	2.750	2.740	2.750	2.720	2.860	67,635,512	188,900,203	2.7929	2.298	2.289	2.298	2.273	2.390	80,946,335	2.3336	7.84%
2020-03-23	0	2.550	2.550	2.560	2.430	2.620	68,671,768	174,471,554	2.5407	2.131	2.131	2.139	2.030	2.189	82,186,528	2.1229	-4.14%
2020-03-20	0	2.660	2.660	2.670	2.360	2.680	65,718,756	165,214,532	2.5140	2.223	2.223	2.231	1.972	2.239	78,652,357	2.1006	12.71%
2020-03-19	0	2.360	2.350	2.360	2.300	2.490	84,659,046	199,701,047	2.3589	1.972	1.964	1.972	1.922	2.081	101,320,139	1.9710	-4.07%
2020-03-18	0	2.460	2.460	2.480	2.420	2.710	79,828,728	205,760,811	2.5775	2.055	2.055	2.072	2.022	2.264	95,539,204	2.1537	-5.75%
2020-03-17	0	2.610	2.600	2.610	2.560	2.800	84,708,082	223,268,184	2.6357	2.181	2.172	2.181	2.139	2.340	101,378,826	2.2023	-4.40%
2020-03-16	0	2.730	2.720	2.730	2.690	2.970	84,416,610	236,194,951	2.7980	2.281	2.273	2.281	2.248	2.482	101,029,991	2.3379	-9.90%
2020-03-13	0	3.030	3.030	3.040	2.750	3.060	67,925,463	196,465,702	2.8924	2.532	2.532	2.540	2.298	2.557	81,293,349	2.4168	-1.62%
2020-03-12	0	3.080	3.080	3.090	3.080	3.160	55,697,437	172,984,985	3.1058	2.574	2.574	2.582	2.574	2.640	66,658,820	2.5951	-5.52%
2020-03-11	0	3.260	3.260	3.270	3.220	3.320	27,702,422	91,044,499	3.2865	2.724	2.724	2.732	2.691	2.774	33,154,322	2.7461	-0.31%
2020-03-10	0	3.270	3.270	3.280	3.220	3.340	38,244,216	125,480,178	3.2810	2.732	2.732	2.741	2.691	2.791	45,770,765	2.7415	-1.21%
2020-03-09	0	3.310	3.310	3.330	3.310	3.470	33,331,000	112,206,596	3.3664	2.766	2.766	2.782	2.766	2.899	39,890,617	2.8129	-4.61%
2020-03-06	0	3.470	3.470	3.480	3.460	3.570	24,847,139	87,002,600	3.5015	2.899	2.899	2.908	2.891	2.983	29,737,113	2.9257	-0.86%
2020-03-05	0	3.500	3.490	3.500	3.450	3.560	39,147,134	136,434,952	3.4852	2.924	2.916	2.924	2.883	2.975	46,851,379	2.9121	-1.41%
2020-03-04	0	3.550	3.540	3.550	3.520	3.660	33,441,484	119,357,334	3.5691	2.966	2.958	2.966	2.941	3.058	40,022,844	2.9822	1.14%
2020-03-03	0	3.510	3.510	3.520	3.510	3.640	27,823,790	98,917,416	3.5551	2.933	2.933	2.941	2.933	3.041	33,299,575	2.9705	-0.28%
2020-03-02	0	3.520	3.520	3.530	3.400	3.570	46,650,574	163,369,957	3.5020	2.941	2.941	2.950	2.841	2.983	55,831,513	2.9261	0.57%
2020-02-28	0	3.500	3.500	3.510	3.470	3.600	46,861,658	164,834,164	3.5175	2.924	2.924	2.933	2.899	3.008	56,084,139	2.9391	-4.37%
2020-02-27	0	3.660	3.660	3.670	3.600	3.700	23,564,979	86,357,432	3.6647	3.058	3.058	3.067	3.008	3.092	28,202,621	3.0620	0.55%
2020-02-26	0	3.640	3.640	3.650	3.560	3.690	36,847,620	134,369,022	3.6466	3.041	3.041	3.050	2.975	3.083	44,099,316	3.0470	-0.82%
2020-02-25	0	3.670	3.670	3.680	3.660	3.820	48,552,786	180,203,717	3.7115	3.067	3.067	3.075	3.058	3.192	58,108,085	3.1012	-4.68%
2020-02-24	0	3.850	3.850	3.860	3.800	4.000	41,660,326	161,241,487	3.8704	3.217	3.217	3.225	3.175	3.342	49,859,173	3.2339	-0.77%
2020-02-21	0	3.880	3.870	3.880	3.850	3.970	43,662,256	170,452,179	3.9039	3.242	3.234	3.242	3.217	3.317	52,255,087	3.2619	1.31%
2020-02-20	0	3.830	3.820	3.830	3.810	3.920	28,038,200	108,092,610	3.8552	3.200	3.192	3.200	3.183	3.275	33,556,182	3.2212	-1.79%
2020-02-19	0	3.900	3.890	3.900	3.790	3.940	41,532,782	160,267,605	3.8588	3.259	3.250	3.259	3.167	3.292	49,706,528	3.2243	1.83%
2020-02-18	0	3.830	3.820	3.830	3.750	3.930	38,221,250	145,899,318	3.8172	3.200	3.192	3.200	3.133	3.284	45,743,279	3.1895	-1.54%
2020-02-17	0	3.890	3.890	3.900	3.800	3.920	40,683,000	156,670,942	3.8510	3.250	3.250	3.259	3.175	3.275	48,689,507	3.2178	1.57%
2020-02-14	0	3.830	3.820	3.830	3.710	3.880	58,843,000	224,242,298	3.8109	3.200	3.192	3.200	3.100	3.242	70,423,437	3.1842	2.68%
2020-02-13	0	3.730	3.710	3.730	3.690	3.780	44,503,170	165,990,844	3.7299	3.117	3.100	3.117	3.083	3.158	53,261,495	3.1165	1.08%
2020-02-12	0	3.690	3.680	3.690	3.620	3.720	52,371,944	192,392,460	3.6736	3.083	3.075	3.083	3.025	3.108	62,678,862	3.0695	1.65%
2020-02-11	0	3.630	3.610	3.630	3.520	3.660	41,897,250	151,157,388	3.6078	3.033	3.016	3.033	2.941	3.058	50,142,724	3.0145	2.83%
2020-02-10	0	3.530	3.520	3.530	3.440	3.560	19,204,411	67,318,258	3.5054	2.950	2.941	2.950	2.874	2.975	22,983,883	2.9289	-0.28%
2020-02-07	0	3.540	3.530	3.540	3.440	3.550	24,461,676	85,796,010	3.5074	2.958	2.950	2.958	2.874	2.966	29,275,790	2.9306	0.57%
2020-02-06	0	3.520	3.520	3.530	3.400	3.600	53,146,989	186,237,236	3.5042	2.941	2.941	2.950	2.841	3.008	63,606,438	2.9280	3.23%
2020-02-05	0	3.410	3.410	3.420	3.390	3.480	36,274,250	124,259,343	3.4256	2.849	2.849	2.858	2.833	2.908	43,413,105	2.8623	0.00%
2020-02-04	0	3.410	3.410	3.420	3.290	3.450	50,985,834	171,945,281	3.3724	2.849	2.849	2.858	2.749	2.883	61,019,962	2.8179	3.65%
2020-02-03	0	3.290	3.290	3.300	3.240	3.400	82,703,777	273,624,624	3.3085	2.749	2.749	2.757	2.707	2.841	98,980,069	2.7644	-3.52%
2020-01-31	0	3.410	3.410	3.420	3.400	3.530	29,398,059	101,545,282	3.4541	2.849	2.849	2.858	2.841	2.950	35,183,664	2.8861	-1.45%
2020-01-30	0	3.460	3.450	3.460	3.430	3.660	37,639,721	131,174,443	3.4850	2.891	2.883	2.891	2.866	3.058	45,047,304	2.9119	-3.62%
2020-01-29	0	3.590	3.590	3.600	3.550	3.650	22,171,119	79,669,840	3.5934	3.000	3.000	3.008	2.966	3.050	26,534,446	3.0025	-5.03%
2020-01-24	0	3.780	3.770	3.780	3.670	3.780	5,511,521	20,556,023	3.7296	3.158	3.150	3.158	3.067	3.158	6,596,201	3.1163	1.07%
2020-01-23	0	3.740	3.740	3.750	3.650	3.850	23,415,600	87,597,388	3.7410	3.125	3.125	3.133	3.050	3.217	28,023,843	3.1258	-2.86%
2020-01-22	0	3.850	3.850	3.860	3.700	3.870	17,852,800	67,662,648	3.7900	3.217	3.217	3.225	3.092	3.234	21,366,272	3.1668	0.52%
2020-01-21	0	3.830	3.820	3.830	3.750	3.930	36,135,500	137,920,210	3.8168	3.200	3.192	3.200	3.133	3.284	43,247,049	3.1891	-2.54%
2020-01-20	0	3.930	3.920	3.930	3.910	3.980	10,826,015	42,710,316	3.9452	3.284	3.275	3.284	3.267	3.326	12,956,599	3.2964	-0.25%
2020-01-17	0	3.940	3.930	3.940	3.860	3.940	21,044,521	82,257,127	3.9087	3.292	3.284	3.292	3.225	3.292	25,186,131	3.2660	1.55%
2020-01-16	0	3.880	3.870	3.880	3.810	3.990	55,740,481	216,350,935	3.8814	3.242	3.234	3.242	3.183	3.334	66,710,335	3.2431	-1.27%
2020-01-15	0	3.930	3.920	3.930	3.890	4.100	33,506,766	132,494,327	3.9543	3.284	3.275	3.284	3.250	3.426	40,100,974	3.3040	-3.68%
2020-01-14	0	4.080	4.070	4.080	3.960	4.150	44,605,940	181,618,998	4.0716	3.409	3.401	3.409	3.309	3.468	53,384,491	3.4021	2.00%
2020-01-13	0	4.000	3.990	4.000	3.930	4.020	28,556,689	113,571,021	3.9770	3.342	3.334	3.342	3.284	3.359	34,176,710	3.3231	1.27%
2020-01-10	0	3.950	3.950	3.960	3.880	4.060	72,645,555	285,296,214	3.9272	3.300	3.300	3.309	3.242	3.392	86,942,366	3.2814	-2.47%
2020-01-09	0	4.050	4.040	4.050	3.880	4.070	57,081,515	228,437,586	4.0020	3.384	3.376	3.384	3.242	3.401	68,315,287	3.3439	-0.74%
2020-01-08	0	4.080	4.080	4.090	4.010	4.190	60,078,213	245,585,867	4.0878	3.409	3.409	3.417	3.351	3.501	71,901,742	3.4156	1.49%
2020-01-07	0	4.020	4.020	4.030	3.980	4.080	51,924,736	209,353,819	4.0319	3.359	3.359	3.367	3.326	3.409	62,143,642	3.3689	-1.95%
2020-01-06	0	4.100	4.080	4.100	3.920	4.180	74,623,378	303,780,077	4.0708	3.426	3.409	3.426	3.275	3.493	89,309,429	3.4014	1.23%
2020-01-03	0	4.050	4.030	4.050	3.950	4.080	52,694,697	212,393,249	4.0306	3.384	3.367	3.384	3.300	3.409	63,065,133	3.3678	1.25%
2020-01-02	0	4.000	3.990	4.000	3.870	4.070	77,579,945	308,190,738	3.9726	3.342	3.334	3.342	3.234	3.401	92,847,855	3.3193	3.09%
2019-12-31	0	3.880	3.860	3.880	3.780	3.890	47,657,223	181,734,765	3.8134	3.242	3.225	3.242	3.158	3.250	57,036,273	3.1863	1.04%
2019-12-30	0	3.840	3.840	3.850	3.640	3.860	68,914,188	258,345,288	3.7488	3.209	3.209	3.217	3.041	3.225	82,476,657	3.1323	3.23%
2019-12-27	0	3.720	3.690	3.720	3.340	3.720	112,150,081	402,686,210	3.5906	3.108	3.083	3.108	2.791	3.108	134,221,473	3.0002	12.39%
2019-12-24	0	3.310	3.310	3.320	3.270	3.380	16,387,750	54,625,047	3.3333	2.766	2.766	2.774	2.732	2.824	19,612,897	2.7852	0.91%
2019-12-23	0	3.280	3.270	3.280	3.240	3.320	25,517,096	83,264,645	3.2631	2.741	2.732	2.741	2.707	2.774	30,538,919	2.7265	0.31%
2019-12-20	0	3.270	3.270	3.280	3.270	3.380	41,478,342	136,389,677	3.2882	2.732	2.732	2.741	2.732	2.824	49,641,374	2.7475	-3.25%
2019-12-19	0	3.380	3.370	3.380	3.260	3.390	47,595,887	158,824,775	3.3369	2.824	2.816	2.824	2.724	2.833	56,962,866	2.7882	2.42%
2019-12-18	0	3.300	3.290	3.300	3.260	3.320	29,054,366	95,721,779	3.2946	2.757	2.749	2.757	2.724	2.774	34,772,331	2.7528	-0.30%
2019-12-17	0	3.310	3.300	3.310	3.270	3.320	27,973,623	92,383,788	3.3025	2.766	2.757	2.766	2.732	2.774	33,478,896	2.7595	0.30%
2019-12-16	0	3.300	3.290	3.300	3.230	3.330	36,314,389	119,324,821	3.2859	2.757	2.749	2.757	2.699	2.782	43,461,144	2.7456	-0.60%
2019-12-13	0	3.320	3.320	3.330	3.260	3.340	64,610,139	213,171,104	3.2993	2.774	2.774	2.782	2.724	2.791	77,325,562	2.7568	2.47%
2019-12-12	0	3.240	3.230	3.240	3.210	3.300	57,678,582	187,696,999	3.2542	2.707	2.699	2.707	2.682	2.757	69,029,858	2.7191	1.89%
2019-12-11	0	3.180	3.170	3.180	3.170	3.210	39,011,262	124,319,263	3.1868	2.657	2.649	2.657	2.649	2.682	46,688,767	2.6627	0.00%
2019-12-10	0	3.180	3.180	3.190	3.130	3.220	64,416,672	205,559,973	3.1911	2.657	2.657	2.665	2.615	2.691	77,094,020	2.6664	1.92%
2019-12-09	0	3.120	3.120	3.130	3.020	3.180	48,396,038	151,077,184	3.1217	2.607	2.607	2.615	2.523	2.657	57,920,489	2.6084	4.00%
2019-12-06	0	3.000	2.990	3.000	2.980	3.030	14,639,482	43,945,750	3.0019	2.507	2.498	2.507	2.490	2.532	17,520,565	2.5082	-0.66%
2019-12-05	0	3.020	3.010	3.020	2.990	3.050	11,745,000	35,347,480	3.0096	2.523	2.515	2.523	2.498	2.548	14,056,443	2.5147	-0.33%
2019-12-04	0	3.030	3.020	3.030	3.000	3.070	22,759,175	68,901,409	3.0274	2.532	2.523	2.532	2.507	2.565	27,238,233	2.5296	-0.33%
2019-12-03	0	3.040	3.030	3.040	2.970	3.050	27,416,152	82,693,874	3.0162	2.540	2.532	2.540	2.482	2.548	32,811,713	2.5203	0.66%
2019-12-02	0	3.020	3.000	3.020	2.920	3.030	31,019,000	93,350,027	3.0094	2.523	2.507	2.523	2.440	2.532	37,123,610	2.5146	3.07%
2019-11-29	0	2.930	2.930	2.940	2.880	2.950	12,962,238	37,815,995	2.9174	2.448	2.448	2.457	2.406	2.465	15,513,236	2.4377	-1.35%
2019-11-28	0	2.970	2.960	2.970	2.910	2.970	19,027,106	55,902,337	2.9380	2.482	2.473	2.482	2.431	2.482	22,771,684	2.4549	0.00%
2019-11-27	0	2.970	2.970	2.980	2.950	3.010	23,829,000	71,017,994	2.9803	2.482	2.482	2.490	2.465	2.515	28,518,602	2.4902	0.00%
2019-11-26	0	2.970	2.960	2.970	2.950	3.020	32,822,486	97,434,201	2.9685	2.482	2.473	2.482	2.465	2.523	39,282,026	2.4804	-0.67%
2019-11-25	0	2.990	2.990	3.000	2.880	3.030	43,921,300	131,487,732	2.9937	2.498	2.498	2.507	2.406	2.532	52,565,112	2.5014	3.82%
2019-11-22	0	2.880	2.870	2.880	2.840	2.910	25,560,955	73,528,463	2.8766	2.406	2.398	2.406	2.373	2.431	30,591,409	2.4036	0.70%
2019-11-21	0	2.860	2.860	2.870	2.810	2.880	16,703,000	47,758,630	2.8593	2.390	2.390	2.398	2.348	2.406	19,990,188	2.3891	-0.69%
2019-11-20	0	2.880	2.870	2.880	2.830	2.910	22,738,003	65,175,632	2.8664	2.406	2.398	2.406	2.365	2.431	27,212,894	2.3950	0.70%
2019-11-19	0	2.860	2.850	2.860	2.800	2.880	17,744,101	50,485,916	2.8452	2.390	2.381	2.390	2.340	2.406	21,236,181	2.3774	1.78%
2019-11-18	0	2.810	2.800	2.810	2.790	2.860	18,541,698	52,229,868	2.8169	2.348	2.340	2.348	2.331	2.390	22,190,746	2.3537	-1.40%
2019-11-15	0	2.850	2.840	2.850	2.800	2.900	21,341,870	60,411,637	2.8307	2.381	2.373	2.381	2.340	2.423	25,541,999	2.3652	-0.70%
2019-11-14	0	2.870	2.870	2.880	2.850	2.950	19,260,600	55,647,922	2.8892	2.398	2.398	2.406	2.381	2.465	23,051,130	2.4141	-2.05%
2019-11-13	0	2.930	2.920	2.930	2.880	2.940	32,554,181	94,660,226	2.9078	2.448	2.440	2.448	2.406	2.457	38,960,918	2.4296	1.03%
2019-11-12	0	2.900	2.890	2.900	2.860	2.940	24,661,460	71,114,854	2.8836	2.423	2.415	2.423	2.390	2.457	29,514,892	2.4095	-1.69%
2019-11-11	0	2.950	2.940	2.950	2.880	2.960	33,292,788	97,521,090	2.9292	2.465	2.457	2.465	2.406	2.473	39,844,885	2.4475	-0.34%
2019-11-08	0	2.960	2.950	2.960	2.930	3.010	30,378,516	90,212,891	2.9696	2.473	2.465	2.473	2.448	2.515	36,357,077	2.4813	0.00%
2019-11-07	0	2.960	2.950	2.960	2.920	2.980	26,512,690	78,381,785	2.9564	2.473	2.465	2.473	2.440	2.490	31,730,448	2.4702	0.34%
2019-11-06	0	2.950	2.940	2.950	2.820	2.990	56,052,206	164,538,399	2.9354	2.465	2.457	2.465	2.356	2.498	67,083,408	2.4527	2.79%
2019-11-05	0	2.870	2.860	2.870	2.810	2.870	18,617,325	53,108,455	2.8526	2.398	2.390	2.398	2.348	2.398	22,281,257	2.3835	1.41%
2019-11-04	0	2.830	2.830	2.840	2.770	2.850	35,770,750	101,097,755	2.8263	2.365	2.365	2.373	2.315	2.381	42,810,515	2.3615	2.91%
2019-11-01	0	2.750	2.740	2.750	2.700	2.770	22,933,435	62,918,389	2.7435	2.298	2.289	2.298	2.256	2.315	27,446,787	2.2924	1.48%
2019-10-31	0	2.710	2.700	2.710	2.670	2.750	25,067,243	67,708,531	2.7011	2.264	2.256	2.264	2.231	2.298	30,000,534	2.2569	-1.09%
2019-10-30	0	2.740	2.730	2.740	2.720	2.750	15,404,500	42,143,402	2.7358	2.289	2.281	2.289	2.273	2.298	18,436,141	2.2859	0.00%
2019-10-29	0	2.740	2.730	2.740	2.720	2.770	16,358,292	44,932,891	2.7468	2.289	2.281	2.289	2.273	2.315	19,577,641	2.2951	-0.36%
2019-10-28	0	2.750	2.750	2.760	2.700	2.760	32,626,019	89,483,983	2.7427	2.298	2.298	2.306	2.256	2.306	39,046,894	2.2917	1.85%
2019-10-25	0	2.700	2.690	2.700	2.660	2.720	20,032,000	53,919,614	2.6917	2.256	2.248	2.256	2.223	2.273	23,974,343	2.2491	1.12%
2019-10-24	0	2.670	2.650	2.670	2.630	2.670	9,573,930	25,357,103	2.6486	2.231	2.214	2.231	2.198	2.231	11,458,101	2.2130	1.52%
2019-10-23	0	2.630	2.620	2.630	2.620	2.640	9,687,058	25,460,997	2.6284	2.198	2.189	2.198	2.189	2.206	11,593,493	2.1961	-0.38%
2019-10-22	0	2.640	2.630	2.640	2.620	2.670	12,759,125	33,607,133	2.6340	2.206	2.198	2.206	2.189	2.231	15,270,150	2.2008	-0.75%
2019-10-21	0	2.660	2.650	2.660	2.630	2.670	12,089,500	31,958,990	2.6435	2.223	2.214	2.223	2.198	2.231	14,468,741	2.2088	0.38%
2019-10-18	0	2.650	2.650	2.660	2.650	2.690	10,450,180	27,819,537	2.6621	2.214	2.214	2.223	2.214	2.248	12,506,799	2.2244	-0.75%
2019-10-17	0	2.670	2.660	2.670	2.640	2.670	15,989,151	42,508,184	2.6586	2.231	2.223	2.231	2.206	2.231	19,135,852	2.2214	0.38%
2019-10-16	0	2.660	2.660	2.670	2.640	2.710	15,867,170	42,496,896	2.6783	2.223	2.223	2.231	2.206	2.264	18,989,865	2.2379	-1.48%
2019-10-15	0	2.700	2.700	2.710	2.690	2.720	8,567,562	23,156,698	2.7028	2.256	2.256	2.264	2.248	2.273	10,253,678	2.2584	-0.74%
2019-10-14	0	2.720	2.710	2.720	2.710	2.750	10,946,556	29,864,620	2.7282	2.273	2.264	2.273	2.264	2.298	13,100,863	2.2796	0.00%
2019-10-11	0	2.720	2.710	2.720	2.680	2.740	11,747,666	31,848,511	2.7111	2.273	2.264	2.273	2.239	2.289	14,059,633	2.2652	1.87%
2019-10-10	0	2.670	2.670	2.680	2.660	2.710	15,291,000	41,015,153	2.6823	2.231	2.231	2.239	2.223	2.264	18,300,304	2.2412	-0.37%
2019-10-09	0	2.680	2.680	2.690	2.660	2.700	18,431,623	49,448,993	2.6828	2.239	2.239	2.248	2.223	2.256	22,059,008	2.2417	0.37%
2019-10-08	0	2.670	2.670	2.680	2.670	2.730	15,756,250	42,442,957	2.6937	2.231	2.231	2.239	2.231	2.281	18,857,116	2.2508	-0.74%
2019-10-04	0	2.690	2.690	2.700	2.680	2.710	9,869,000	26,601,732	2.6955	2.248	2.248	2.256	2.239	2.264	11,811,242	2.2522	-0.37%
2019-10-03	0	2.700	2.700	2.710	2.680	2.720	12,102,910	32,730,681	2.7044	2.256	2.256	2.264	2.239	2.273	14,484,790	2.2597	0.00%
2019-10-02	0	2.700	2.690	2.700	2.670	2.700	14,807,028	39,805,935	2.6883	2.256	2.248	2.256	2.231	2.256	17,721,085	2.2462	-0.37%
2019-09-30	0	2.710	2.700	2.710	2.690	2.730	8,612,148	23,340,709	2.7102	2.264	2.256	2.264	2.248	2.281	10,307,038	2.2645	-0.37%
2019-09-27	0	2.720	2.720	2.730	2.690	2.750	15,720,735	42,684,557	2.7152	2.273	2.273	2.281	2.248	2.298	18,814,611	2.2687	-1.45%
2019-09-26	0	2.760	2.750	2.760	2.750	2.800	19,486,769	53,953,032	2.7687	2.306	2.298	2.306	2.298	2.340	23,321,810	2.3134	-1.43%
2019-09-25	0	2.800	2.790	2.800	2.780	2.850	20,573,541	57,722,593	2.8057	2.340	2.331	2.340	2.323	2.381	24,622,461	2.3443	-0.36%
2019-09-24	0	2.810	2.800	2.810	2.790	2.860	21,198,000	59,678,690	2.8153	2.348	2.340	2.348	2.331	2.390	25,369,815	2.3524	-1.06%
2019-09-23	0	2.840	2.830	2.840	2.760	2.870	25,564,000	72,281,130	2.8275	2.373	2.365	2.373	2.306	2.398	30,595,053	2.3625	-0.35%
2019-09-20	0	2.850	2.840	2.850	2.810	2.850	21,229,388	60,311,882	2.8410	2.381	2.373	2.381	2.348	2.381	25,407,380	2.3738	0.71%
2019-09-19	0	2.830	2.820	2.830	2.800	2.870	20,802,744	58,699,255	2.8217	2.365	2.356	2.365	2.340	2.398	24,896,771	2.3577	-1.05%
2019-09-18	0	2.860	2.860	2.870	2.850	2.910	16,314,949	46,944,242	2.8774	2.390	2.390	2.398	2.381	2.431	19,525,768	2.4042	-0.69%
2019-09-17	0	2.880	2.870	2.880	2.850	2.930	18,997,598	54,714,500	2.8801	2.406	2.398	2.406	2.381	2.448	22,736,369	2.4065	-1.71%
2019-09-16	0	2.930	2.930	2.940	2.890	2.980	36,744,775	107,844,970	2.9350	2.448	2.448	2.457	2.415	2.490	43,976,230	2.4523	0.34%
2019-09-13	0	2.920	2.910	2.920	2.820	2.930	23,122,960	67,005,783	2.8978	2.440	2.431	2.440	2.356	2.448	27,673,611	2.4213	2.46%
2019-09-12	0	2.850	2.850	2.860	2.820	2.880	13,097,159	37,243,945	2.8437	2.381	2.381	2.390	2.356	2.406	15,674,710	2.3761	1.06%
2019-09-11	0	2.820	2.810	2.820	2.800	2.850	14,455,406	40,807,151	2.8230	2.356	2.348	2.356	2.340	2.381	17,300,263	2.3588	0.00%
2019-09-10	0	2.820	2.810	2.820	2.770	2.820	19,000,954	53,267,437	2.8034	2.356	2.348	2.356	2.315	2.356	22,740,385	2.3424	0.71%
2019-09-09	0	2.800	2.800	2.810	2.750	2.840	35,671,981	99,795,436	2.7976	2.340	2.340	2.348	2.298	2.373	42,692,308	2.3376	-0.36%
2019-09-06	0	2.810	2.800	2.810	2.790	2.900	39,062,921	110,831,492	2.8373	2.348	2.340	2.348	2.331	2.423	46,750,593	2.3707	-3.10%
2019-09-05	0	2.900	2.890	2.900	2.850	2.940	26,762,729	77,814,535	2.9076	2.423	2.415	2.423	2.381	2.457	32,029,695	2.4294	1.40%
2019-09-04	0	2.860	2.850	2.860	2.840	2.890	24,642,528	70,532,089	2.8622	2.390	2.381	2.390	2.373	2.415	29,492,234	2.3915	0.70%
2019-09-03	0	2.840	2.840	2.850	2.820	2.900	20,759,100	59,165,853	2.8501	2.373	2.373	2.381	2.356	2.423	24,844,538	2.3814	-1.73%
2019-09-02	0	2.890	2.890	2.900	2.870	2.940	21,983,500	63,716,990	2.8984	2.415	2.415	2.423	2.398	2.457	26,309,903	2.4218	-1.37%
2019-08-30	0	2.930	2.920	2.930	2.890	3.020	33,595,829	99,048,774	2.9482	2.448	2.440	2.448	2.415	2.523	40,207,565	2.4634	0.34%
2019-08-29	0	2.920	2.920	2.930	2.850	2.950	27,769,194	80,568,906	2.9014	2.440	2.440	2.448	2.381	2.465	33,234,235	2.4243	1.04%
2019-08-28	0	2.890	2.880	2.890	2.890	2.930	22,071,404	64,029,211	2.9010	2.415	2.406	2.415	2.415	2.448	26,415,107	2.4240	0.35%
2019-08-27	0	2.880	2.880	2.900	2.880	2.960	55,934,676	162,539,891	2.9059	2.406	2.406	2.423	2.406	2.473	66,942,748	2.4280	-2.04%
2019-08-26	0	2.940	2.940	2.950	2.930	3.030	30,171,072	89,636,602	2.9709	2.457	2.457	2.465	2.448	2.532	36,108,808	2.4824	-0.68%
2019-08-23	0	2.960	2.950	2.960	2.900	2.970	32,960,000	96,675,183	2.9331	2.473	2.465	2.473	2.423	2.482	39,446,603	2.4508	-0.67%
2019-08-22	0	2.980	2.980	2.990	2.950	3.030	21,795,454	64,974,766	2.9811	2.490	2.490	2.498	2.465	2.532	26,084,849	2.4909	-1.00%
2019-08-21	0	3.010	3.000	3.010	3.000	3.040	20,091,721	60,616,621	3.0170	2.515	2.507	2.515	2.507	2.540	24,045,817	2.5209	0.00%
2019-08-20	0	3.010	3.010	3.020	3.010	3.080	29,119,522	88,241,977	3.0303	2.515	2.515	2.523	2.515	2.574	34,850,310	2.5320	-1.31%
2019-08-19	0	3.050	3.050	3.060	3.030	3.090	30,813,344	93,951,027	3.0490	2.548	2.548	2.557	2.532	2.582	36,877,480	2.5477	-0.97%
2019-08-16	0	3.080	3.070	3.080	3.030	3.080	37,969,700	116,527,586	3.0690	2.574	2.565	2.574	2.532	2.574	45,442,224	2.5643	1.65%
2019-08-15	0	3.030	3.030	3.040	3.020	3.140	66,953,698	204,470,974	3.0539	2.532	2.532	2.540	2.523	2.624	80,130,338	2.5517	-0.98%
2019-08-14	0	3.060	3.060	3.070	3.030	3.130	68,396,511	210,142,329	3.0724	2.557	2.557	2.565	2.532	2.615	81,857,100	2.5672	-3.47%
2019-08-13	0	3.170	3.160	3.170	3.020	3.170	77,231,746	239,918,740	3.1065	2.649	2.640	2.649	2.523	2.649	92,431,130	2.5956	4.97%
2019-08-12	0	3.020	3.020	3.030	3.020	3.130	26,251,000	80,245,806	3.0569	2.523	2.523	2.532	2.523	2.615	31,417,257	2.5542	-2.89%
2019-08-09	0	3.110	3.110	3.120	3.090	3.160	37,833,299	117,833,760	3.1146	2.599	2.599	2.607	2.582	2.640	45,278,978	2.6024	-1.27%
2019-08-08	0	3.150	3.140	3.150	3.050	3.160	45,270,544	141,445,300	3.1244	2.632	2.624	2.632	2.548	2.640	54,179,890	2.6107	1.94%
2019-08-07	0	3.090	3.090	3.100	3.050	3.120	41,310,896	127,502,190	3.0864	2.582	2.582	2.590	2.548	2.607	49,440,974	2.5789	2.32%
2019-08-06	0	3.020	3.010	3.020	2.950	3.140	51,389,750	155,301,737	3.0220	2.523	2.515	2.523	2.465	2.624	61,503,370	2.5251	-1.95%
2019-08-05	0	3.080	3.070	3.080	3.040	3.160	56,644,892	176,029,675	3.1076	2.574	2.565	2.574	2.540	2.640	67,792,736	2.5966	0.65%
2019-08-02	0	3.060	3.060	3.070	3.010	3.120	33,324,781	101,845,612	3.0562	2.557	2.557	2.565	2.515	2.607	39,883,174	2.5536	0.00%
2019-08-01	0	3.060	3.050	3.060	3.040	3.090	50,813,247	155,643,977	3.0631	2.557	2.548	2.557	2.540	2.582	60,813,410	2.5594	-3.16%
2019-07-31	0	3.160	3.150	3.160	3.130	3.220	17,305,216	54,647,640	3.1579	2.640	2.632	2.640	2.615	2.691	20,710,922	2.6386	0.64%
2019-07-30	0	3.140	3.140	3.150	3.110	3.160	11,358,750	35,674,910	3.1407	2.624	2.624	2.632	2.599	2.640	13,594,178	2.6243	0.64%
2019-07-29	0	3.120	3.110	3.120	3.100	3.160	23,755,102	73,954,362	3.1132	2.607	2.599	2.607	2.590	2.640	28,430,160	2.6013	-0.64%
2019-07-26	0	3.140	3.140	3.150	3.120	3.190	15,742,771	49,584,772	3.1497	2.624	2.624	2.632	2.607	2.665	18,840,984	2.6318	-2.18%
2019-07-25	0	3.210	3.200	3.210	3.160	3.210	15,236,705	48,649,184	3.1929	2.682	2.674	2.682	2.640	2.682	18,235,323	2.6679	1.26%
2019-07-24	0	3.170	3.170	3.180	3.150	3.190	13,124,250	41,646,719	3.1733	2.649	2.649	2.657	2.632	2.665	15,707,132	2.6515	-0.63%
2019-07-23	0	3.190	3.180	3.190	3.130	3.220	16,180,400	51,332,982	3.1725	2.665	2.657	2.665	2.615	2.691	19,364,740	2.6508	-0.31%
2019-07-22	0	3.200	3.200	3.210	3.150	3.220	26,124,850	83,423,004	3.1932	2.674	2.674	2.682	2.632	2.691	31,266,280	2.6681	0.00%
2019-07-19	0	3.200	3.190	3.200	3.140	3.230	59,580,938	190,803,979	3.2024	2.674	2.665	2.674	2.624	2.699	71,306,602	2.6758	2.24%
2019-07-18	0	3.130	3.120	3.130	3.100	3.170	20,636,750	64,551,790	3.1280	2.615	2.607	2.615	2.590	2.649	24,698,109	2.6136	1.29%
2019-07-17	0	3.090	3.080	3.090	3.060	3.120	11,546,822	35,615,970	3.0845	2.582	2.574	2.582	2.557	2.607	13,819,263	2.5773	-0.32%
2019-07-16	0	3.100	3.100	3.110	3.090	3.130	19,108,250	59,409,570	3.1091	2.590	2.590	2.599	2.582	2.615	22,868,797	2.5978	0.32%
2019-07-15	0	3.090	3.090	3.100	3.040	3.110	21,151,431	65,027,915	3.0744	2.582	2.582	2.590	2.540	2.599	25,314,081	2.5688	0.32%
2019-07-12	0	3.080	3.080	3.090	3.070	3.130	24,070,000	74,250,590	3.0848	2.574	2.574	2.582	2.565	2.615	28,807,031	2.5775	-1.60%
2019-07-11	0	3.130	3.130	3.140	3.100	3.220	36,116,339	114,009,021	3.1567	2.615	2.615	2.624	2.590	2.691	43,224,117	2.6376	0.97%
2019-07-10	0	3.100	3.090	3.100	3.080	3.130	19,266,000	59,655,170	3.0964	2.590	2.582	2.590	2.574	2.615	23,057,593	2.5872	0.00%
2019-07-09	0	3.100	3.100	3.110	3.080	3.120	23,085,435	71,660,908	3.1042	2.590	2.590	2.599	2.574	2.607	27,628,701	2.5937	-1.27%
2019-07-08	0	3.140	3.130	3.140	3.060	3.140	29,862,685	92,479,718	3.0968	2.624	2.615	2.624	2.557	2.624	35,739,729	2.5876	0.00%
2019-07-05	0	3.140	3.130	3.140	3.110	3.160	17,490,000	54,759,660	3.1309	2.624	2.615	2.624	2.599	2.640	20,932,072	2.6161	0.64%
2019-07-04	0	3.120	3.120	3.130	3.100	3.170	25,365,000	79,179,070	3.1216	2.607	2.607	2.615	2.590	2.649	30,356,890	2.6083	-1.27%
2019-07-03	0	3.160	3.150	3.160	3.130	3.300	48,214,209	153,803,186	3.1900	2.640	2.632	2.640	2.615	2.757	57,702,875	2.6654	0.32%
2019-07-02	0	3.150	3.140	3.150	3.060	3.150	39,912,011	124,336,709	3.1153	2.632	2.624	2.632	2.557	2.632	47,766,786	2.6030	-0.63%
2019-06-28	0	3.170	3.160	3.170	3.140	3.230	25,292,991	80,397,098	3.1786	2.649	2.640	2.649	2.624	2.699	30,270,709	2.6559	0.63%
2019-06-27	0	3.150	3.150	3.160	3.130	3.170	15,267,176	48,140,867	3.1532	2.632	2.632	2.640	2.615	2.649	18,271,791	2.6347	0.00%
2019-06-26	0	3.150	3.140	3.150	3.130	3.210	36,381,000	115,126,700	3.1645	2.632	2.624	2.632	2.615	2.682	43,540,864	2.6441	-2.17%
2019-06-25	0	3.220	3.210	3.220	3.180	3.320	78,821,975	255,517,130	3.2417	2.691	2.682	2.691	2.657	2.774	94,334,319	2.7086	2.22%
2019-06-24	0	3.150	3.140	3.150	3.130	3.300	44,593,250	141,663,220	3.1768	2.632	2.624	2.632	2.615	2.757	53,369,303	2.6544	-1.25%
2019-06-21	0	3.190	3.180	3.190	3.150	3.320	93,309,282	302,075,864	3.2374	2.665	2.657	2.665	2.632	2.774	111,672,761	2.7050	0.31%
2019-06-20	0	3.180	3.170	3.180	3.000	3.180	82,756,050	257,396,148	3.1103	2.657	2.649	2.657	2.507	2.657	99,042,629	2.5988	8.53%
2019-06-19	0	2.930	2.930	2.940	2.910	2.990	34,611,193	102,122,037	2.9505	2.448	2.448	2.457	2.431	2.498	41,422,755	2.4654	0.00%
2019-06-18	0	2.930	2.920	2.930	2.870	2.930	16,966,782	49,306,439	2.9061	2.448	2.440	2.448	2.398	2.448	20,305,883	2.4282	2.09%
2019-06-17	0	2.870	2.860	2.870	2.860	2.930	22,529,856	65,053,781	2.8874	2.398	2.390	2.398	2.390	2.448	26,963,783	2.4126	-2.05%
2019-06-14	0	2.930	2.920	2.930	2.880	2.970	36,410,958	106,767,847	2.9323	2.448	2.440	2.448	2.406	2.482	43,576,718	2.4501	1.74%
2019-06-13	0	2.880	2.870	2.880	2.850	2.890	15,377,491	44,134,872	2.8701	2.406	2.398	2.406	2.381	2.415	18,403,816	2.3981	0.35%
2019-06-12	0	2.870	2.870	2.880	2.760	2.880	30,952,448	88,152,649	2.8480	2.398	2.398	2.406	2.306	2.406	37,043,960	2.3797	2.87%
2019-06-11	0	2.790	2.780	2.790	2.740	2.820	26,694,653	74,408,162	2.7874	2.331	2.323	2.331	2.289	2.356	31,948,222	2.3290	1.45%
2019-06-10	0	2.750	2.740	2.750	2.740	2.840	23,974,819	66,358,022	2.7678	2.298	2.289	2.298	2.289	2.373	28,693,118	2.3127	-1.79%
2019-06-06	0	2.800	2.790	2.800	2.770	2.840	21,196,000	59,381,252	2.8015	2.340	2.331	2.340	2.315	2.373	25,367,421	2.3408	0.00%
2019-06-05	0	2.800	2.790	2.800	2.770	2.830	17,454,892	48,743,142	2.7925	2.340	2.331	2.340	2.315	2.365	20,890,055	2.3333	-0.36%
2019-06-04	0	2.810	2.800	2.810	2.790	2.880	23,711,246	66,870,328	2.8202	2.348	2.340	2.348	2.331	2.406	28,377,673	2.3564	0.00%
2019-06-03	0	2.810	2.800	2.810	2.770	2.830	31,604,193	88,497,904	2.8002	2.348	2.340	2.348	2.315	2.365	37,823,970	2.3397	1.44%
2019-05-31	0	2.770	2.760	2.770	2.720	2.800	22,599,742	62,340,559	2.7585	2.315	2.306	2.315	2.273	2.340	27,047,423	2.3049	2.59%
2019-05-30	0	2.700	2.700	2.710	2.690	2.740	9,697,000	26,298,055	2.7120	2.256	2.256	2.264	2.248	2.289	11,605,392	2.2660	-0.74%
2019-05-29	0	2.720	2.710	2.720	2.670	2.730	12,314,000	33,264,134	2.7013	2.273	2.264	2.273	2.231	2.281	14,737,423	2.2571	0.74%
2019-05-28	0	2.700	2.700	2.710	2.670	2.720	32,013,829	86,557,907	2.7038	2.256	2.256	2.264	2.231	2.273	38,314,224	2.2592	2.81%
2019-05-27	0	2.740	2.730	2.740	2.710	2.780	13,527,500	37,166,146	2.7475	2.194	2.186	2.194	2.170	2.226	16,891,392	2.2003	0.37%
2019-05-24	0	2.730	2.720	2.730	2.700	2.780	29,104,298	79,610,920	2.7354	2.186	2.178	2.186	2.162	2.226	36,341,681	2.1906	1.49%
2019-05-23	0	2.690	2.690	2.700	2.670	2.750	30,274,000	81,724,170	2.6995	2.154	2.154	2.162	2.138	2.202	37,802,254	2.1619	-2.54%
2019-05-22	0	2.760	2.750	2.760	2.730	2.820	14,381,000	39,740,116	2.7634	2.210	2.202	2.210	2.186	2.258	17,957,132	2.2131	-0.72%
2019-05-21	0	2.780	2.780	2.790	2.740	2.830	15,207,243	42,451,888	2.7916	2.226	2.226	2.234	2.194	2.266	18,988,837	2.2356	1.46%
2019-05-20	0	2.740	2.740	2.750	2.710	2.800	28,786,010	79,009,139	2.7447	2.194	2.194	2.202	2.170	2.242	35,944,244	2.1981	-2.14%
2019-05-17	0	2.800	2.800	2.810	2.800	2.910	22,730,000	64,352,068	2.8312	2.242	2.242	2.250	2.242	2.330	28,382,283	2.2673	-3.11%
2019-05-16	0	2.890	2.890	2.910	2.830	2.970	22,264,366	64,954,401	2.9174	2.314	2.314	2.330	2.266	2.379	27,800,859	2.3364	0.00%
2019-05-15	0	2.890	2.890	2.900	2.850	2.910	25,896,758	74,707,875	2.8848	2.314	2.314	2.322	2.282	2.330	32,336,520	2.3103	2.12%
2019-05-14	0	2.830	2.820	2.830	2.800	2.860	36,454,974	102,955,417	2.8242	2.266	2.258	2.266	2.242	2.290	45,520,254	2.2617	-0.70%
2019-05-10	0	2.850	2.850	2.860	2.840	2.900	27,621,200	79,089,956	2.8634	2.282	2.282	2.290	2.274	2.322	34,489,780	2.2931	0.35%
2019-05-09	0	2.840	2.840	2.850	2.830	2.920	22,809,790	65,274,556	2.8617	2.274	2.274	2.282	2.266	2.338	28,481,914	2.2918	-2.07%
2019-05-08	0	2.900	2.900	2.910	2.890	2.950	20,120,000	58,668,012	2.9159	2.322	2.322	2.330	2.314	2.363	25,123,252	2.3352	-1.02%
2019-05-07	0	2.930	2.930	2.940	2.870	2.980	35,541,950	103,599,683	2.9149	2.346	2.346	2.355	2.298	2.387	44,380,188	2.3344	-0.34%
2019-05-06	0	2.940	2.930	2.940	2.900	2.980	43,467,632	127,554,514	2.9345	2.355	2.346	2.355	2.322	2.387	54,276,754	2.3501	-0.34%
2019-05-03	0	2.950	2.950	2.960	2.900	2.980	10,015,000	29,404,276	2.9360	2.363	2.363	2.371	2.322	2.387	12,505,436	2.3513	-0.34%
2019-05-02	0	2.960	2.960	2.980	2.910	3.040	26,773,500	79,021,495	2.9515	2.371	2.371	2.387	2.330	2.435	33,431,282	2.3637	-3.27%
2019-04-30	0	3.060	3.060	3.070	3.060	3.150	23,567,278	72,580,124	3.0797	2.451	2.451	2.459	2.451	2.523	29,427,767	2.4664	-2.86%
2019-04-29	0	3.150	3.150	3.160	3.120	3.210	17,668,005	55,788,185	3.1576	2.523	2.523	2.531	2.499	2.571	22,061,518	2.5288	-2.17%
2019-04-26	0	3.220	3.210	3.220	3.180	3.240	17,742,504	56,861,040	3.2048	2.579	2.571	2.579	2.547	2.595	22,154,543	2.5666	0.00%
2019-04-25	0	3.220	3.210	3.220	3.200	3.280	21,625,383	69,930,848	3.2337	2.579	2.571	2.579	2.563	2.627	27,002,980	2.5897	-0.92%
2019-04-24	0	3.250	3.240	3.250	3.230	3.360	21,637,000	70,363,410	3.2520	2.603	2.595	2.603	2.587	2.691	27,017,486	2.6044	-2.11%
2019-04-23	0	3.320	3.310	3.320	3.290	3.380	40,942,932	135,616,500	3.3123	2.659	2.651	2.659	2.635	2.707	51,124,235	2.6527	-2.06%
2019-04-18	0	3.390	3.380	3.390	3.370	3.470	13,279,284	45,311,156	3.4122	2.715	2.707	2.715	2.699	2.779	16,581,451	2.7326	-1.17%
2019-04-17	0	3.430	3.420	3.430	3.320	3.440	31,540,222	107,018,282	3.3931	2.747	2.739	2.747	2.659	2.755	39,383,348	2.7173	-0.58%
2019-04-16	0	3.450	3.450	3.460	3.290	3.450	36,785,121	125,269,256	3.4054	2.763	2.763	2.771	2.635	2.763	45,932,499	2.7272	3.60%
2019-04-15	0	3.330	3.310	3.330	3.290	3.430	24,434,382	81,600,992	3.3396	2.667	2.651	2.667	2.635	2.747	30,510,494	2.6745	0.00%
2019-04-12	0	3.330	3.320	3.330	3.290	3.360	20,083,300	66,648,071	3.3186	2.667	2.659	2.667	2.635	2.691	25,077,426	2.6577	-1.48%
2019-04-11	0	3.380	3.380	3.390	3.350	3.460	24,111,998	81,798,117	3.3924	2.707	2.707	2.715	2.683	2.771	30,107,943	2.7168	-2.03%
2019-04-10	0	3.450	3.440	3.450	3.430	3.500	16,085,150	55,491,343	3.4498	2.763	2.755	2.763	2.747	2.803	20,085,054	2.7628	-1.15%
2019-04-09	0	3.490	3.470	3.490	3.430	3.600	33,367,973	116,157,224	3.4811	2.795	2.779	2.795	2.747	2.883	41,665,607	2.7878	-2.24%
2019-04-08	0	3.570	3.550	3.570	3.420	3.570	53,526,168	188,710,555	3.5256	2.859	2.843	2.859	2.739	2.859	66,836,552	2.8235	2.00%
2019-04-04	0	3.500	3.490	3.500	3.420	3.510	41,650,772	144,558,118	3.4707	2.803	2.795	2.803	2.739	2.811	52,008,094	2.7795	0.86%
2019-04-03	0	3.470	3.460	3.470	3.360	3.470	28,778,783	98,569,123	3.4251	2.779	2.771	2.779	2.691	2.779	35,935,220	2.7430	3.27%
2019-04-02	0	3.360	3.360	3.370	3.350	3.400	18,493,742	62,315,512	3.3695	2.691	2.691	2.699	2.683	2.723	23,092,592	2.6985	-0.30%
2019-04-01	0	3.370	3.360	3.370	3.280	3.420	47,413,761	159,651,683	3.3672	2.699	2.691	2.699	2.627	2.739	59,204,169	2.6966	3.69%
2019-03-29	0	3.250	3.240	3.250	3.200	3.260	21,585,600	69,934,646	3.2399	2.603	2.595	2.603	2.563	2.611	26,953,304	2.5947	0.31%
2019-03-28	0	3.240	3.240	3.250	3.240	3.280	17,216,275	55,957,299	3.2503	2.595	2.595	2.603	2.595	2.627	21,497,456	2.6030	-1.22%
2019-03-27	0	3.280	3.270	3.280	3.220	3.320	23,774,037	77,869,943	3.2754	2.627	2.619	2.627	2.579	2.659	29,685,941	2.6231	-0.61%
2019-03-26	0	3.300	3.290	3.300	3.240	3.380	36,922,000	122,842,128	3.3271	2.643	2.635	2.643	2.595	2.707	46,103,416	2.6645	1.54%
2019-03-25	0	3.250	3.240	3.250	3.200	3.300	24,300,750	78,864,885	3.2454	2.603	2.595	2.603	2.563	2.643	30,343,632	2.5991	-2.11%
2019-03-22	0	3.320	3.310	3.320	3.240	3.370	22,079,500	72,994,350	3.3060	2.659	2.651	2.659	2.595	2.699	27,570,022	2.6476	-2.35%
2019-03-21	0	3.400	3.400	3.410	3.250	3.410	38,992,120	130,425,452	3.3449	2.723	2.723	2.731	2.603	2.731	48,688,314	2.6788	5.59%
2019-03-20	0	3.220	3.220	3.230	3.210	3.260	17,409,017	56,251,851	3.2312	2.579	2.579	2.587	2.571	2.611	21,738,128	2.5877	-0.31%
2019-03-19	0	3.230	3.230	3.240	3.220	3.300	17,387,000	56,465,900	3.2476	2.587	2.587	2.595	2.579	2.643	21,710,636	2.6008	-0.31%
2019-03-18	0	3.240	3.240	3.250	3.200	3.280	19,953,372	64,443,421	3.2297	2.595	2.595	2.603	2.563	2.627	24,915,189	2.5865	-0.31%
2019-03-15	0	3.250	3.250	3.260	3.200	3.280	35,249,550	114,373,199	3.2447	2.603	2.603	2.611	2.563	2.627	44,015,077	2.5985	0.62%
2019-03-14	0	3.230	3.230	3.240	3.210	3.330	16,811,668	54,636,671	3.2499	2.587	2.587	2.595	2.571	2.667	20,992,236	2.6027	-0.62%
2019-03-13	0	3.250	3.240	3.250	3.230	3.310	15,729,123	51,454,866	3.2713	2.603	2.595	2.603	2.587	2.651	19,640,493	2.6198	-1.81%
2019-03-12	0	3.310	3.310	3.320	3.220	3.330	15,974,244	52,615,176	3.2938	2.651	2.651	2.659	2.579	2.667	19,946,569	2.6378	3.12%
2019-03-11	0	3.210	3.210	3.230	3.170	3.250	18,239,000	58,574,206	3.2115	2.571	2.571	2.587	2.539	2.603	22,774,503	2.5719	0.63%
2019-03-08	0	3.190	3.190	3.200	3.190	3.320	29,209,062	94,180,983	3.2244	2.555	2.555	2.563	2.555	2.659	36,472,497	2.5822	-3.92%
2019-03-07	0	3.320	3.310	3.320	3.300	3.440	25,895,877	87,225,592	3.3683	2.659	2.651	2.659	2.643	2.755	32,335,420	2.6975	-1.19%
2019-03-06	0	3.360	3.360	3.370	3.280	3.400	22,999,426	77,280,212	3.3601	2.691	2.691	2.699	2.627	2.723	28,718,707	2.6909	1.82%
2019-03-05	0	3.300	3.290	3.300	3.240	3.330	25,964,000	85,304,310	3.2855	2.643	2.635	2.643	2.595	2.667	32,420,483	2.6312	-1.49%
2019-03-04	0	3.350	3.340	3.350	3.280	3.380	23,029,750	76,829,072	3.3361	2.683	2.675	2.683	2.627	2.707	28,756,572	2.6717	-0.89%
2019-03-01	0	3.380	3.370	3.380	3.300	3.400	27,377,260	91,794,229	3.3529	2.707	2.699	2.707	2.643	2.723	34,185,180	2.6852	0.60%
2019-02-28	0	3.360	3.350	3.360	3.300	3.480	37,145,059	124,780,709	3.3593	2.691	2.683	2.691	2.643	2.787	46,381,943	2.6903	-2.04%
2019-02-27	0	3.430	3.420	3.430	3.370	3.450	33,960,873	115,765,963	3.4088	2.747	2.739	2.747	2.699	2.763	42,405,944	2.7299	0.00%
2019-02-26	0	3.430	3.430	3.440	3.420	3.530	37,498,300	130,252,481	3.4736	2.747	2.747	2.755	2.739	2.827	46,823,025	2.7818	-2.00%
2019-02-25	0	3.500	3.490	3.500	3.390	3.570	66,282,481	230,054,801	3.4708	2.803	2.795	2.803	2.715	2.859	82,764,985	2.7796	2.94%
2019-02-22	0	3.400	3.390	3.400	3.270	3.400	42,358,520	141,470,067	3.3398	2.723	2.715	2.723	2.619	2.723	52,891,838	2.6747	0.00%
2019-02-21	0	3.400	3.400	3.410	3.310	3.450	60,562,144	205,397,534	3.3915	2.723	2.723	2.731	2.651	2.763	75,622,169	2.7161	0.00%
2019-02-20	0	3.400	3.400	3.410	3.210	3.450	84,543,697	280,960,823	3.3233	2.723	2.723	2.731	2.571	2.763	105,567,229	2.6614	8.28%
2019-02-19	0	3.140	3.140	3.150	3.130	3.220	28,040,500	88,838,645	3.1682	2.515	2.515	2.523	2.507	2.579	35,013,348	2.5373	-1.57%
2019-02-18	0	3.190	3.190	3.200	3.030	3.220	66,856,501	210,311,891	3.1457	2.555	2.555	2.563	2.427	2.579	83,481,747	2.5193	5.63%
2019-02-15	0	3.020	3.020	3.030	3.010	3.100	34,842,579	106,337,210	3.0519	2.419	2.419	2.427	2.411	2.483	43,506,904	2.4441	-0.66%
2019-02-14	0	3.040	3.030	3.040	2.990	3.050	24,855,313	75,146,615	3.0234	2.435	2.427	2.435	2.395	2.443	31,036,099	2.4213	0.66%
2019-02-13	0	3.020	3.010	3.020	2.960	3.040	31,073,768	93,501,683	3.0090	2.419	2.411	2.419	2.371	2.435	38,800,900	2.4098	2.37%
2019-02-12	0	2.950	2.950	2.960	2.920	2.970	25,493,825	75,220,770	2.9505	2.363	2.363	2.371	2.338	2.379	31,833,390	2.3630	0.00%
2019-02-11	0	2.950	2.940	2.950	2.930	2.990	25,695,421	76,079,089	2.9608	2.363	2.355	2.363	2.346	2.395	32,085,117	2.3712	-0.67%
2019-02-08	0	2.970	2.960	2.970	2.900	2.980	10,665,023	31,479,791	2.9517	2.379	2.371	2.379	2.322	2.387	13,317,101	2.3639	0.68%
2019-02-04	0	2.950	2.950	2.960	2.930	2.980	11,476,399	33,900,743	2.9540	2.363	2.363	2.371	2.346	2.387	14,330,242	2.3657	-0.67%
2019-02-01	0	2.970	2.960	2.970	2.900	2.970	31,105,257	91,211,781	2.9324	2.379	2.371	2.379	2.322	2.379	38,840,220	2.3484	1.71%
2019-01-31	0	2.920	2.920	2.930	2.860	2.940	34,562,800	100,797,060	2.9163	2.338	2.338	2.346	2.290	2.355	43,157,552	2.3356	2.46%
2019-01-30	0	2.850	2.840	2.850	2.820	2.860	15,475,867	44,004,164	2.8434	2.282	2.274	2.282	2.258	2.290	19,324,260	2.2771	0.71%
2019-01-29	0	2.830	2.820	2.830	2.780	2.840	28,331,500	79,829,580	2.8177	2.266	2.258	2.266	2.226	2.274	35,376,711	2.2566	0.71%
2019-01-28	0	2.810	2.810	2.820	2.760	2.830	31,042,450	86,980,502	2.8020	2.250	2.250	2.258	2.210	2.266	38,761,795	2.2440	2.18%
2019-01-25	0	2.750	2.750	2.760	2.730	2.780	16,781,744	46,318,210	2.7600	2.202	2.202	2.210	2.186	2.226	20,954,870	2.2104	-0.36%
2019-01-24	0	2.760	2.750	2.760	2.690	2.760	18,391,250	50,287,340	2.7343	2.210	2.202	2.210	2.154	2.210	22,964,613	2.1898	2.22%
2019-01-23	0	2.700	2.690	2.700	2.670	2.720	25,022,000	67,445,800	2.6955	2.162	2.154	2.162	2.138	2.178	31,244,236	2.1587	-0.37%
2019-01-22	0	2.710	2.710	2.720	2.660	2.740	31,673,750	85,164,938	2.6888	2.170	2.170	2.178	2.130	2.194	39,550,080	2.1533	-1.09%
2019-01-21	0	2.740	2.730	2.740	2.700	2.750	30,900,518	84,159,146	2.7236	2.194	2.186	2.194	2.162	2.202	38,584,568	2.1812	0.00%
2019-01-18	0	2.740	2.730	2.740	2.720	2.760	21,700,500	59,535,010	2.7435	2.194	2.186	2.194	2.178	2.210	27,096,776	2.1971	0.00%
2019-01-17	0	2.740	2.730	2.740	2.720	2.770	24,499,750	67,088,665	2.7383	2.194	2.186	2.194	2.178	2.218	30,592,117	2.1930	-0.36%
2019-01-16	0	2.750	2.740	2.750	2.690	2.810	44,548,479	121,313,056	2.7232	2.202	2.194	2.202	2.154	2.250	55,626,376	2.1809	-1.79%
2019-01-15	0	2.800	2.800	2.810	2.770	2.810	18,599,904	51,913,042	2.7910	2.242	2.242	2.250	2.218	2.250	23,225,153	2.2352	0.72%
2019-01-14	0	2.780	2.770	2.780	2.770	2.820	11,930,250	33,186,597	2.7817	2.226	2.218	2.226	2.218	2.258	14,896,952	2.2277	-0.71%
2019-01-11	0	2.800	2.790	2.800	2.760	2.820	22,126,858	61,633,645	2.7855	2.242	2.234	2.242	2.210	2.258	27,629,157	2.2307	-0.71%
2019-01-10	0	2.820	2.810	2.820	2.780	2.830	19,747,980	55,445,991	2.8077	2.258	2.250	2.258	2.226	2.266	24,658,722	2.2485	1.08%
2019-01-09	0	2.790	2.780	2.790	2.760	2.820	13,177,303	36,853,548	2.7967	2.234	2.226	2.234	2.210	2.258	16,454,111	2.2398	1.09%
2019-01-08	0	2.760	2.760	2.770	2.750	2.810	18,356,989	50,922,214	2.7740	2.210	2.210	2.218	2.202	2.250	22,921,832	2.2216	-1.08%
2019-01-07	0	2.790	2.780	2.790	2.770	2.820	21,307,000	59,502,120	2.7926	2.234	2.226	2.234	2.218	2.258	26,605,424	2.2365	-0.71%
2019-01-04	0	2.810	2.800	2.810	2.760	2.830	27,513,193	77,027,454	2.7997	2.250	2.242	2.250	2.210	2.266	34,354,915	2.2421	0.72%
2019-01-03	0	2.790	2.780	2.790	2.760	2.830	41,759,503	116,664,794	2.7937	2.234	2.226	2.234	2.210	2.266	52,143,864	2.2374	-1.06%
2019-01-02	0	2.820	2.810	2.820	2.710	2.970	59,875,044	168,388,596	2.8123	2.258	2.250	2.258	2.170	2.379	74,764,207	2.2523	-5.05%
2018-12-31	0	2.970	2.970	2.980	2.920	2.990	7,358,102	21,821,534	2.9656	2.379	2.379	2.387	2.338	2.395	9,187,846	2.3750	-0.67%
2018-12-28	0	2.990	2.980	2.990	2.980	3.010	9,798,200	29,298,729	2.9902	2.395	2.387	2.395	2.387	2.411	12,234,724	2.3947	0.00%
2018-12-27	0	2.990	2.980	2.990	2.970	3.080	15,324,057	46,130,423	3.0103	2.395	2.387	2.395	2.379	2.467	19,134,699	2.4108	-2.29%
2018-12-24	0	3.060	3.050	3.060	2.990	3.100	19,775,133	59,778,147	3.0229	2.451	2.443	2.451	2.395	2.483	24,692,627	2.4209	-0.33%
2018-12-21	0	3.070	3.060	3.070	3.040	3.150	55,983,689	172,426,119	3.0799	2.459	2.451	2.459	2.435	2.523	69,905,186	2.4666	-1.29%
2018-12-20	0	3.110	3.100	3.110	3.060	3.140	34,455,280	106,718,458	3.0973	2.491	2.483	2.491	2.451	2.515	43,023,295	2.4805	-1.27%
2018-12-19	0	3.150	3.150	3.160	3.060	3.170	47,352,846	148,197,424	3.1296	2.523	2.523	2.531	2.451	2.539	59,128,107	2.5064	1.94%
2018-12-18	0	3.090	3.090	3.100	3.070	3.160	55,875,000	173,444,892	3.1042	2.475	2.475	2.483	2.459	2.531	69,769,470	2.4860	1.31%
2018-12-17	0	3.050	3.050	3.060	2.960	3.090	46,456,821	140,983,883	3.0347	2.443	2.443	2.451	2.371	2.475	58,009,266	2.4304	2.69%
2018-12-14	0	2.970	2.960	2.970	2.940	2.990	11,203,000	33,211,470	2.9645	2.379	2.371	2.379	2.355	2.395	13,988,857	2.3741	-0.67%
2018-12-13	0	2.990	2.980	2.990	2.920	3.000	17,129,657	50,738,775	2.9620	2.395	2.387	2.395	2.338	2.403	21,389,299	2.3722	2.05%
2018-12-12	0	2.930	2.920	2.930	2.910	2.950	6,903,347	20,201,410	2.9263	2.346	2.338	2.346	2.330	2.363	8,620,006	2.3435	0.00%
2018-12-11	0	2.930	2.920	2.930	2.880	2.940	17,286,576	50,282,202	2.9087	2.346	2.338	2.346	2.306	2.355	21,585,239	2.3295	0.69%
2018-12-10	0	2.910	2.900	2.910	2.880	2.950	16,880,856	49,248,441	2.9174	2.330	2.322	2.330	2.306	2.363	21,078,629	2.3364	0.69%
2018-12-07	0	2.890	2.880	2.890	2.880	2.930	13,509,000	39,185,890	2.9007	2.314	2.306	2.314	2.306	2.346	16,868,291	2.3231	-0.34%
2018-12-06	0	2.900	2.900	2.910	2.880	2.960	16,425,488	47,881,966	2.9151	2.322	2.322	2.330	2.306	2.371	20,510,024	2.3346	-1.69%
2018-12-05	0	2.950	2.940	2.950	2.920	2.980	12,878,492	37,973,158	2.9486	2.363	2.355	2.363	2.338	2.387	16,080,994	2.3614	-0.67%
2018-12-04	0	2.970	2.970	2.980	2.940	2.980	16,952,618	50,162,719	2.9590	2.379	2.379	2.387	2.355	2.387	21,168,236	2.3697	0.00%
2018-12-03	0	2.970	2.950	2.970	2.930	2.990	20,094,332	59,449,264	2.9585	2.379	2.363	2.379	2.346	2.395	25,091,202	2.3693	0.68%
2018-11-30	0	2.950	2.940	2.950	2.900	2.960	30,374,357	89,268,728	2.9390	2.363	2.355	2.363	2.322	2.371	37,927,567	2.3537	1.03%
2018-11-29	0	2.920	2.910	2.920	2.870	2.920	29,152,479	84,555,278	2.9004	2.338	2.330	2.338	2.298	2.338	36,401,843	2.3228	2.82%
2018-11-28	0	2.840	2.830	2.840	2.810	2.870	12,214,328	34,627,151	2.8350	2.274	2.266	2.274	2.250	2.298	15,251,672	2.2704	0.00%
2018-11-27	0	2.840	2.840	2.850	2.820	2.860	14,778,739	42,015,288	2.8430	2.274	2.274	2.282	2.258	2.290	18,453,777	2.2768	0.00%
2018-11-26	0	2.840	2.840	2.850	2.820	2.880	15,823,000	45,125,390	2.8519	2.274	2.274	2.282	2.258	2.306	19,757,715	2.2839	-0.35%
2018-11-23	0	2.850	2.840	2.850	2.810	2.870	21,198,665	60,125,342	2.8363	2.282	2.274	2.282	2.250	2.298	26,470,150	2.2714	0.00%
2018-11-22	0	2.850	2.840	2.850	2.840	2.880	9,104,256	26,022,812	2.8583	2.282	2.274	2.282	2.274	2.306	11,368,217	2.2891	-0.35%
2018-11-21	0	2.860	2.860	2.870	2.820	2.870	13,397,000	38,136,310	2.8466	2.290	2.290	2.298	2.258	2.298	16,728,440	2.2797	-0.69%
2018-11-20	0	2.880	2.870	2.880	2.850	2.910	15,878,000	45,641,026	2.8745	2.306	2.298	2.306	2.282	2.330	19,826,392	2.3020	-0.35%
2018-11-19	0	2.890	2.880	2.890	2.850	2.900	17,220,924	49,542,468	2.8769	2.314	2.306	2.314	2.282	2.322	21,503,261	2.3040	1.40%
2018-11-16	0	2.850	2.850	2.860	2.830	2.890	19,361,292	55,340,129	2.8583	2.282	2.282	2.290	2.266	2.314	24,175,876	2.2891	0.35%
2018-11-15	0	2.840	2.830	2.840	2.810	2.890	18,413,127	52,264,433	2.8384	2.274	2.266	2.274	2.250	2.314	22,991,930	2.2732	-0.35%
2018-11-14	0	2.850	2.840	2.850	2.830	2.890	14,868,980	42,414,073	2.8525	2.282	2.274	2.282	2.266	2.314	18,566,458	2.2844	-0.70%
2018-11-13	0	2.870	2.870	2.880	2.840	2.890	16,729,687	47,919,644	2.8643	2.298	2.298	2.306	2.274	2.314	20,889,868	2.2939	-0.35%
2018-11-12	0	2.880	2.870	2.880	2.850	2.940	17,327,650	49,836,960	2.8762	2.306	2.298	2.306	2.282	2.355	21,636,527	2.3034	-1.71%
2018-11-09	0	2.930	2.920	2.930	2.880	2.960	21,615,377	62,972,705	2.9133	2.346	2.338	2.346	2.306	2.371	26,990,486	2.3331	-1.35%
2018-11-08	0	2.970	2.960	2.970	2.950	3.030	14,873,250	44,203,567	2.9720	2.379	2.371	2.379	2.363	2.427	18,571,790	2.3801	-0.67%
2018-11-07	0	2.990	2.990	3.000	2.970	3.060	26,514,108	79,642,942	3.0038	2.395	2.395	2.403	2.379	2.451	33,107,387	2.4056	-0.99%
2018-11-06	0	3.020	3.010	3.020	2.960	3.020	28,275,500	84,582,555	2.9914	2.419	2.411	2.419	2.371	2.419	35,306,785	2.3956	1.34%
2018-11-05	0	2.980	2.970	2.980	2.960	3.020	26,920,000	80,459,290	2.9888	2.387	2.379	2.387	2.371	2.419	33,614,212	2.3936	-1.00%
2018-11-02	0	3.010	3.000	3.010	2.930	3.020	65,504,215	195,183,119	2.9797	2.411	2.403	2.411	2.346	2.419	81,793,187	2.3863	3.08%
2018-11-01	0	2.920	2.920	2.930	2.900	2.950	23,381,942	68,390,009	2.9249	2.338	2.338	2.346	2.322	2.363	29,196,343	2.3424	0.34%
2018-10-31	0	2.910	2.900	2.910	2.880	2.950	32,192,361	93,845,746	2.9152	2.330	2.322	2.330	2.306	2.363	40,197,655	2.3346	-0.34%
2018-10-30	0	2.920	2.920	2.930	2.890	2.970	27,072,409	79,096,829	2.9217	2.338	2.338	2.346	2.314	2.379	33,804,521	2.3398	-0.68%
2018-10-29	0	2.940	2.920	2.940	2.850	2.940	20,543,628	59,576,411	2.9000	2.355	2.338	2.355	2.282	2.355	25,652,224	2.3225	1.03%
2018-10-26	0	2.910	2.900	2.910	2.890	2.990	20,632,157	60,289,502	2.9221	2.330	2.322	2.330	2.314	2.395	25,762,768	2.3402	-2.35%
2018-10-25	0	2.980	2.970	2.980	2.840	2.990	32,601,302	95,808,832	2.9388	2.387	2.379	2.387	2.274	2.395	40,708,287	2.3535	1.71%
2018-10-24	0	2.930	2.930	2.940	2.910	3.010	25,012,295	74,293,739	2.9703	2.346	2.346	2.355	2.330	2.411	31,232,117	2.3788	-0.68%
2018-10-23	0	2.950	2.950	2.960	2.870	2.970	24,315,750	71,035,651	2.9214	2.363	2.363	2.371	2.298	2.379	30,362,362	2.3396	-0.34%
2018-10-22	0	2.960	2.960	2.970	2.870	2.990	33,988,500	99,575,220	2.9297	2.371	2.371	2.379	2.298	2.395	42,440,441	2.3462	3.50%
2018-10-19	0	2.860	2.860	2.870	2.760	2.900	40,264,750	114,718,787	2.8491	2.290	2.290	2.298	2.210	2.322	50,277,409	2.2817	1.78%
2018-10-18	0	2.810	2.800	2.810	2.760	2.900	42,739,188	119,995,860	2.8076	2.250	2.242	2.250	2.210	2.322	53,367,167	2.2485	-1.75%
2018-10-16	0	2.860	2.850	2.860	2.830	2.960	26,340,820	75,709,879	2.8742	2.290	2.282	2.290	2.266	2.371	32,891,007	2.3018	-2.39%
2018-10-15	0	2.930	2.920	2.930	2.860	2.930	22,837,275	66,219,560	2.8996	2.346	2.338	2.346	2.290	2.346	28,516,234	2.3222	1.03%
2018-10-12	0	2.900	2.900	2.910	2.830	2.920	53,228,598	153,532,739	2.8844	2.322	2.322	2.330	2.266	2.338	66,464,985	2.3100	5.45%
2018-10-11	0	2.750	2.750	2.760	2.680	2.790	57,469,015	157,196,308	2.7353	2.202	2.202	2.210	2.146	2.234	71,759,869	2.1906	-3.17%
2018-10-10	0	2.840	2.830	2.840	2.820	2.950	35,365,296	101,389,906	2.8669	2.274	2.266	2.274	2.258	2.363	44,159,605	2.2960	-0.70%
2018-10-09	0	2.860	2.850	2.860	2.820	2.920	28,177,136	80,549,658	2.8587	2.290	2.282	2.290	2.258	2.338	35,183,961	2.2894	0.00%
2018-10-08	0	2.860	2.860	2.870	2.820	2.970	31,780,826	91,244,481	2.8711	2.290	2.290	2.298	2.258	2.379	39,683,783	2.2993	-3.05%
2018-10-05	0	2.950	2.950	2.960	2.920	3.010	15,201,978	44,918,013	2.9547	2.363	2.363	2.371	2.338	2.411	18,982,263	2.3663	-2.64%
2018-10-04	0	3.030	3.020	3.030	2.980	3.070	14,307,486	43,088,330	3.0116	2.427	2.419	2.427	2.387	2.459	17,865,337	2.4118	-1.30%
2018-10-03	0	3.070	3.060	3.070	2.960	3.080	26,429,251	80,328,965	3.0394	2.459	2.451	2.459	2.371	2.467	33,001,429	2.4341	3.37%
2018-10-02	0	2.970	2.960	2.970	2.940	3.030	14,028,250	41,799,155	2.9796	2.379	2.371	2.379	2.355	2.427	17,516,663	2.3863	-1.33%
2018-09-28	0	3.010	3.000	3.010	2.900	3.010	21,813,220	64,840,017	2.9725	2.411	2.403	2.411	2.322	2.411	27,237,526	2.3805	1.69%
2018-09-27	0	2.960	2.950	2.960	2.900	2.990	17,059,504	50,401,885	2.9545	2.371	2.363	2.371	2.322	2.395	21,301,701	2.3661	0.68%
2018-09-26	0	2.940	2.930	2.940	2.900	3.010	34,943,500	102,677,358	2.9384	2.355	2.346	2.355	2.322	2.411	43,632,921	2.3532	-2.65%
2018-09-24	0	3.020	3.010	3.020	2.990	3.100	21,813,000	66,280,421	3.0386	2.419	2.411	2.419	2.395	2.483	27,237,252	2.4334	0.67%
2018-09-21	0	3.000	3.000	3.010	2.890	3.070	75,941,214	227,724,976	2.9987	2.403	2.403	2.411	2.314	2.459	94,825,561	2.4015	4.53%
2018-09-20	0	2.870	2.860	2.870	2.750	2.880	36,043,190	102,956,335	2.8565	2.298	2.290	2.298	2.202	2.306	45,006,072	2.2876	4.74%
2018-09-19	0	2.740	2.740	2.750	2.690	2.770	34,427,200	94,542,596	2.7462	2.194	2.194	2.202	2.154	2.218	42,988,232	2.1993	3.01%
2018-09-18	0	2.660	2.660	2.670	2.600	2.670	33,735,000	89,144,308	2.6425	2.130	2.130	2.138	2.082	2.138	42,123,903	2.1162	0.00%
2018-09-17	0	2.660	2.650	2.660	2.620	2.670	12,146,000	32,124,040	2.6448	2.130	2.122	2.130	2.098	2.138	15,166,353	2.1181	-0.75%
2018-09-14	0	2.680	2.670	2.680	2.660	2.710	11,435,930	30,671,506	2.6820	2.146	2.138	2.146	2.130	2.170	14,279,710	2.1479	0.37%
2018-09-13	0	2.670	2.660	2.670	2.610	2.680	22,494,827	59,679,741	2.6530	2.138	2.130	2.138	2.090	2.146	28,088,629	2.1247	3.09%
2018-09-12	0	2.590	2.590	2.600	2.570	2.630	16,404,843	42,424,883	2.5861	2.074	2.074	2.082	2.058	2.106	20,484,245	2.0711	-1.15%
2018-09-11	0	2.620	2.610	2.620	2.590	2.690	34,135,774	89,474,370	2.6211	2.098	2.090	2.098	2.074	2.154	42,624,337	2.0991	-2.24%
2018-09-10	0	2.680	2.670	2.680	2.650	2.750	23,994,600	64,351,928	2.6819	2.146	2.138	2.146	2.122	2.202	29,961,352	2.1478	-1.83%
2018-09-07	0	2.730	2.730	2.740	2.700	2.790	20,898,846	57,154,052	2.7348	2.186	2.186	2.194	2.162	2.234	26,095,775	2.1902	-0.36%
2018-09-06	0	2.740	2.730	2.740	2.690	2.880	33,343,683	92,117,212	2.7627	2.194	2.186	2.194	2.154	2.306	41,635,277	2.2125	-2.84%
2018-09-05	0	2.820	2.810	2.820	2.800	2.880	18,912,300	53,437,326	2.8255	2.258	2.250	2.258	2.242	2.306	23,615,233	2.2628	-1.74%
2018-09-04	0	2.870	2.870	2.880	2.870	2.920	7,447,950	21,495,363	2.8861	2.298	2.298	2.306	2.298	2.338	9,300,036	2.3113	-0.69%
2018-09-03	0	2.890	2.880	2.890	2.860	2.930	9,519,624	27,478,685	2.8865	2.314	2.306	2.314	2.290	2.346	11,886,875	2.3117	-1.37%
2018-08-31	0	2.930	2.920	2.930	2.860	2.930	16,332,030	47,569,752	2.9127	2.346	2.338	2.346	2.290	2.346	20,393,326	2.3326	-0.34%
2018-08-30	0	2.940	2.930	2.940	2.890	2.980	18,175,218	53,202,891	2.9272	2.355	2.346	2.355	2.314	2.387	22,694,860	2.3443	0.00%
2018-08-29	0	2.940	2.920	2.940	2.850	2.970	20,098,445	58,875,511	2.9294	2.355	2.338	2.355	2.282	2.379	25,096,337	2.3460	1.38%
2018-08-28	0	2.900	2.890	2.900	2.860	2.930	18,568,509	53,936,915	2.9048	2.322	2.314	2.322	2.290	2.346	23,185,951	2.3263	0.69%
2018-08-27	0	2.880	2.860	2.880	2.790	2.890	47,658,770	135,806,881	2.8496	2.306	2.290	2.306	2.234	2.314	59,510,105	2.2821	6.67%
2018-08-24	0	2.700	2.700	2.710	2.670	2.720	12,497,100	33,599,434	2.6886	2.162	2.162	2.170	2.138	2.178	15,604,761	2.1532	-0.37%
2018-08-23	0	2.710	2.710	2.720	2.690	2.750	15,322,126	41,578,103	2.7136	2.170	2.170	2.178	2.154	2.202	19,132,288	2.1732	-1.45%
2018-08-22	0	2.750	2.740	2.750	2.710	2.770	8,752,000	23,989,330	2.7410	2.202	2.194	2.202	2.170	2.218	10,928,365	2.1951	0.36%
2018-08-21	0	2.740	2.740	2.750	2.660	2.770	28,675,660	77,967,597	2.7189	2.194	2.194	2.202	2.130	2.218	35,806,454	2.1775	2.24%
2018-08-20	0	2.680	2.680	2.690	2.650	2.720	16,857,233	45,237,989	2.6836	2.146	2.146	2.154	2.122	2.178	21,049,131	2.1492	0.75%
2018-08-17	0	2.660	2.650	2.660	2.650	2.740	12,969,711	34,696,574	2.6752	2.130	2.122	2.130	2.122	2.194	16,194,897	2.1424	-0.37%
2018-08-16	0	2.670	2.660	2.670	2.630	2.720	26,704,472	71,156,102	2.6646	2.138	2.130	2.138	2.106	2.178	33,345,089	2.1339	-1.48%
2018-08-15	0	2.710	2.700	2.710	2.660	2.780	31,040,110	83,824,129	2.7005	2.170	2.162	2.170	2.130	2.226	38,758,873	2.1627	-3.21%
2018-08-14	0	2.800	2.800	2.810	2.760	2.880	30,066,800	84,133,285	2.7982	2.242	2.242	2.250	2.210	2.306	37,543,529	2.2410	-2.44%
2018-08-13	0	2.870	2.870	2.880	2.830	2.910	16,979,245	48,756,803	2.8716	2.298	2.298	2.306	2.266	2.330	21,201,484	2.2997	-2.38%
2018-08-10	0	2.940	2.930	2.940	2.860	2.960	16,985,004	49,521,398	2.9156	2.355	2.346	2.355	2.290	2.371	21,208,675	2.3350	0.68%
2018-08-09	0	2.920	2.910	2.920	2.850	3.010	35,152,405	103,842,015	2.9541	2.338	2.330	2.338	2.282	2.411	43,893,775	2.3658	2.46%
2018-08-08	0	2.850	2.840	2.850	2.830	2.890	11,758,292	33,646,738	2.8615	2.282	2.274	2.282	2.266	2.314	14,682,233	2.2917	0.35%
2018-08-07	0	2.840	2.830	2.840	2.720	2.870	21,537,250	60,583,379	2.8130	2.274	2.266	2.274	2.178	2.298	26,892,931	2.2528	2.16%
2018-08-06	0	2.780	2.770	2.780	2.740	2.830	16,233,126	45,201,912	2.7845	2.226	2.218	2.226	2.194	2.266	20,269,827	2.2300	1.09%
2018-08-03	0	2.750	2.740	2.750	2.700	2.820	20,212,890	55,509,655	2.7463	2.202	2.194	2.202	2.162	2.258	25,239,241	2.1993	-2.14%
2018-08-02	0	2.810	2.810	2.820	2.770	2.880	23,192,000	64,964,200	2.8011	2.250	2.250	2.258	2.218	2.306	28,959,168	2.2433	-2.43%
2018-08-01	0	2.880	2.870	2.880	2.850	2.940	18,981,797	55,052,508	2.9003	2.306	2.298	2.306	2.282	2.355	23,702,012	2.3227	-0.69%
2018-07-31	0	2.900	2.890	2.900	2.870	2.920	14,003,657	40,507,833	2.8927	2.322	2.314	2.322	2.298	2.338	17,485,955	2.3166	0.00%
2018-07-30	0	2.900	2.890	2.900	2.870	2.950	16,029,816	46,529,255	2.9027	2.322	2.314	2.322	2.298	2.363	20,015,960	2.3246	-0.34%
2018-07-27	0	2.910	2.900	2.910	2.840	2.910	13,950,750	40,184,229	2.8804	2.330	2.322	2.330	2.274	2.330	17,419,891	2.3068	0.00%
2018-07-26	0	2.910	2.900	2.910	2.880	2.960	37,527,950	109,570,752	2.9197	2.330	2.322	2.330	2.306	2.371	46,860,048	2.3383	0.00%
2018-07-25	0	2.910	2.900	2.910	2.880	2.950	32,825,000	95,780,728	2.9179	2.330	2.322	2.330	2.306	2.363	40,987,612	2.3368	0.34%
2018-07-24	0	2.900	2.890	2.900	2.720	2.970	78,382,200	227,162,808	2.8981	2.322	2.314	2.322	2.178	2.379	97,873,549	2.3210	5.84%
2018-07-23	0	2.740	2.730	2.740	2.690	2.790	33,110,046	90,388,926	2.7300	2.194	2.186	2.194	2.154	2.234	41,343,541	2.1863	1.86%
2018-07-20	0	2.690	2.680	2.690	2.600	2.720	27,799,565	73,713,264	2.6516	2.154	2.146	2.154	2.082	2.178	34,712,499	2.1235	-0.74%
2018-07-19	0	2.710	2.700	2.710	2.670	2.760	20,684,171	55,930,623	2.7040	2.170	2.162	2.170	2.138	2.210	25,827,716	2.1655	-0.37%
2018-07-18	0	2.720	2.710	2.720	2.680	2.780	34,842,711	94,881,468	2.7231	2.178	2.170	2.178	2.146	2.226	43,507,069	2.1808	-1.81%
2018-07-17	0	2.770	2.760	2.770	2.750	2.810	17,166,246	47,472,178	2.7654	2.218	2.210	2.218	2.202	2.250	21,434,987	2.2147	-1.42%
2018-07-16	0	2.810	2.800	2.810	2.750	2.840	13,802,000	38,682,470	2.8027	2.250	2.242	2.250	2.202	2.274	17,234,152	2.2445	0.36%
2018-07-13	0	2.800	2.790	2.800	2.750	2.880	27,045,834	75,623,413	2.7961	2.242	2.234	2.242	2.202	2.306	33,771,338	2.2393	-1.41%
2018-07-12	0	2.840	2.840	2.850	2.780	2.870	33,521,640	95,480,801	2.8483	2.274	2.274	2.282	2.226	2.298	41,857,486	2.2811	0.71%
2018-07-11	0	2.820	2.820	2.830	2.780	2.880	31,029,246	87,624,351	2.8239	2.258	2.258	2.266	2.226	2.306	38,745,307	2.2615	-4.08%
2018-07-10	0	2.940	2.930	2.940	2.920	3.010	34,148,148	101,204,352	2.9637	2.355	2.346	2.355	2.338	2.411	42,639,788	2.3735	1.38%
2018-07-09	0	2.900	2.900	2.910	2.810	2.930	36,537,100	105,349,285	2.8834	2.322	2.322	2.330	2.250	2.346	45,622,802	2.3091	3.57%
2018-07-06	0	2.800	2.800	2.810	2.720	2.920	56,610,981	157,925,727	2.7897	2.242	2.242	2.250	2.178	2.338	70,688,467	2.2341	-3.11%
2018-07-05	0	2.890	2.880	2.890	2.820	2.990	33,282,505	95,771,098	2.8775	2.314	2.306	2.314	2.258	2.395	41,558,885	2.3045	-2.36%
2018-07-04	0	2.960	2.950	2.960	2.920	3.050	21,289,276	63,298,851	2.9733	2.371	2.363	2.371	2.338	2.443	26,583,293	2.3812	-1.00%
2018-07-03	0	2.990	2.980	2.990	2.860	2.990	34,698,961	101,421,803	2.9229	2.395	2.387	2.395	2.290	2.395	43,327,572	2.3408	-0.33%
2018-06-29	0	3.000	2.990	3.000	2.920	3.020	37,951,918	112,742,693	2.9707	2.403	2.395	2.403	2.338	2.419	47,389,444	2.3791	1.01%
2018-06-28	0	2.970	2.960	2.970	2.910	3.050	31,238,744	93,008,484	2.9773	2.379	2.371	2.379	2.330	2.443	39,006,901	2.3844	1.02%
2018-06-27	0	2.940	2.940	2.950	2.930	3.090	33,410,013	99,466,852	2.9772	2.355	2.355	2.363	2.346	2.475	41,718,101	2.3843	-2.97%
2018-06-26	0	3.030	3.020	3.030	2.960	3.100	37,600,727	113,070,963	3.0071	2.427	2.419	2.427	2.371	2.483	46,950,922	2.4083	-0.98%
2018-06-25	0	3.060	3.060	3.080	3.050	3.220	27,847,800	86,393,280	3.1023	2.451	2.451	2.467	2.443	2.579	34,772,729	2.4845	-3.77%
2018-06-22	0	3.180	3.180	3.190	3.050	3.210	30,168,000	94,746,240	3.1406	2.547	2.547	2.555	2.443	2.571	37,669,895	2.5152	1.27%
2018-06-21	0	3.140	3.130	3.140	3.090	3.280	44,165,021	140,268,609	3.1760	2.515	2.507	2.515	2.475	2.627	55,147,563	2.5435	-2.18%
2018-06-20	0	3.210	3.210	3.220	3.180	3.360	56,371,723	181,893,166	3.2267	2.571	2.571	2.579	2.547	2.691	70,389,713	2.5841	-2.43%
2018-06-19	0	3.290	3.290	3.310	3.230	3.380	64,184,689	212,157,425	3.3054	2.635	2.635	2.651	2.587	2.707	80,145,534	2.6472	-3.52%
2018-06-15	0	3.410	3.400	3.410	3.360	3.520	71,671,255	244,214,296	3.4074	2.731	2.723	2.731	2.691	2.819	89,493,789	2.7288	-2.57%
2018-06-14	0	3.500	3.490	3.500	3.480	3.590	16,216,578	57,074,614	3.5195	2.803	2.795	2.803	2.787	2.875	20,249,164	2.8186	-0.85%
2018-06-13	0	3.530	3.530	3.540	3.490	3.570	28,761,798	101,338,539	3.5234	2.827	2.827	2.835	2.795	2.859	35,914,011	2.8217	-1.40%
2018-06-12	0	3.580	3.580	3.590	3.560	3.650	28,386,510	102,399,047	3.6073	2.867	2.867	2.875	2.851	2.923	35,445,400	2.8889	-0.28%
2018-06-11	0	3.590	3.590	3.600	3.520	3.620	39,735,857	142,597,203	3.5886	2.875	2.875	2.883	2.819	2.899	49,616,996	2.8740	2.28%
2018-06-08	0	3.510	3.510	3.520	3.470	3.580	18,297,000	64,312,590	3.5149	2.811	2.811	2.819	2.779	2.867	22,846,926	2.8149	-0.57%
2018-06-07	0	3.530	3.510	3.530	3.510	3.600	44,599,463	158,367,383	3.5509	2.827	2.811	2.827	2.811	2.883	55,690,038	2.8437	1.15%
2018-06-06	0	3.490	3.480	3.490	3.350	3.520	60,009,000	208,127,562	3.4683	2.795	2.787	2.795	2.683	2.819	74,931,474	2.7776	4.80%
2018-06-05	0	3.330	3.320	3.330	3.280	3.350	13,436,400	44,562,627	3.3166	2.667	2.659	2.667	2.627	2.683	16,777,638	2.6561	0.30%
2018-06-04	0	3.320	3.320	3.330	3.250	3.340	31,955,000	105,889,114	3.3137	2.659	2.659	2.667	2.603	2.675	39,901,269	2.6538	1.84%
2018-06-01	0	3.260	3.250	3.260	3.220	3.300	24,514,615	79,863,482	3.2578	2.611	2.603	2.611	2.579	2.643	30,610,679	2.6090	-0.31%
2018-05-31	0	3.270	3.270	3.280	3.250	3.310	79,050,079	258,935,630	3.2756	2.619	2.619	2.627	2.603	2.651	98,707,509	2.6233	0.62%
2018-05-30	0	3.250	3.240	3.250	3.140	3.320	57,889,496	186,712,245	3.2253	2.603	2.595	2.603	2.515	2.659	72,284,912	2.5830	-1.52%
2018-05-29	0	3.300	3.290	3.300	3.280	3.350	23,474,458	77,721,184	3.3109	2.643	2.635	2.643	2.627	2.683	29,311,865	2.6515	-0.60%
2018-05-28	0	3.320	3.310	3.320	3.280	3.420	44,321,300	147,333,543	3.3242	2.659	2.651	2.659	2.627	2.739	55,342,704	2.6622	-2.06%
2018-05-25	0	3.390	3.390	3.400	3.360	3.520	39,954,000	137,095,326	3.4313	2.715	2.715	2.723	2.691	2.819	49,889,385	2.7480	-2.87%
2018-05-24	0	3.490	3.480	3.490	3.460	3.510	9,454,300	32,952,415	3.4854	2.795	2.787	2.795	2.771	2.811	11,805,306	2.7913	0.87%
2018-05-23	0	3.460	3.460	3.470	3.460	3.530	24,848,548	86,663,542	3.4877	2.771	2.771	2.779	2.771	2.827	31,027,651	2.7931	-0.86%
2018-05-21	0	3.490	3.490	3.500	3.480	3.550	18,922,805	66,426,971	3.5104	2.795	2.795	2.803	2.787	2.843	23,628,350	2.8113	0.90%
2018-05-18	0	3.570	3.570	3.580	3.510	3.620	26,122,737	93,660,621	3.5854	2.770	2.770	2.778	2.723	2.809	33,666,673	2.7820	1.42%
2018-05-17	0	3.520	3.520	3.530	3.500	3.600	23,880,860	84,204,200	3.5260	2.731	2.731	2.739	2.716	2.793	30,777,369	2.7359	-1.40%
2018-05-16	0	3.570	3.570	3.580	3.510	3.580	19,418,389	68,954,252	3.5510	2.770	2.770	2.778	2.723	2.778	25,026,189	2.7553	-0.56%
2018-05-15	0	3.590	3.580	3.590	3.550	3.630	17,509,261	62,659,346	3.5786	2.786	2.778	2.786	2.755	2.817	22,565,728	2.7767	-0.28%
2018-05-14	0	3.600	3.590	3.600	3.540	3.640	26,698,188	96,264,217	3.6056	2.793	2.786	2.793	2.747	2.824	34,408,307	2.7977	2.27%
2018-05-11	0	3.520	3.520	3.530	3.510	3.620	28,916,372	102,989,148	3.5616	2.731	2.731	2.739	2.723	2.809	37,267,077	2.7635	-0.85%
2018-05-10	0	3.550	3.550	3.560	3.530	3.590	29,789,749	106,181,731	3.5644	2.755	2.755	2.762	2.739	2.786	38,392,675	2.7657	1.14%
2018-05-09	0	3.510	3.500	3.510	3.490	3.560	16,365,000	57,481,840	3.5125	2.723	2.716	2.723	2.708	2.762	21,091,018	2.7254	-0.85%
2018-05-08	0	3.540	3.540	3.550	3.490	3.560	15,885,050	56,227,255	3.5396	2.747	2.747	2.755	2.708	2.762	20,472,464	2.7465	1.72%
2018-05-07	0	3.480	3.480	3.490	3.450	3.500	17,604,850	61,279,127	3.4808	2.700	2.700	2.708	2.677	2.716	22,688,921	2.7008	0.87%
2018-05-04	0	3.450	3.440	3.450	3.440	3.530	21,328,000	74,163,390	3.4773	2.677	2.669	2.677	2.669	2.739	27,487,273	2.6981	-1.43%
2018-05-03	0	3.500	3.490	3.500	3.480	3.540	22,231,840	77,746,155	3.4971	2.716	2.708	2.716	2.700	2.747	28,652,131	2.7135	-1.13%
2018-05-02	0	3.540	3.530	3.540	3.480	3.590	34,149,455	120,045,454	3.5153	2.747	2.739	2.747	2.700	2.786	44,011,412	2.7276	-2.21%
2018-04-30	0	3.620	3.610	3.620	3.570	3.630	10,229,602	36,952,743	3.6123	2.809	2.801	2.809	2.770	2.817	13,183,789	2.8029	0.28%
2018-04-27	0	3.610	3.610	3.620	3.560	3.620	9,469,372	34,048,069	3.5956	2.801	2.801	2.809	2.762	2.809	12,204,014	2.7899	0.56%
2018-04-26	0	3.590	3.580	3.590	3.540	3.620	21,326,160	76,247,579	3.5753	2.786	2.778	2.786	2.747	2.809	27,484,902	2.7742	-0.55%
2018-04-25	0	3.610	3.600	3.610	3.550	3.630	22,592,713	80,963,776	3.5836	2.801	2.793	2.801	2.755	2.817	29,117,220	2.7806	-0.28%
2018-04-24	0	3.620	3.610	3.620	3.590	3.630	26,510,387	95,589,060	3.6057	2.809	2.801	2.809	2.786	2.817	34,166,272	2.7978	0.28%
2018-04-23	0	3.610	3.610	3.620	3.580	3.630	17,386,129	62,629,673	3.6023	2.801	2.801	2.809	2.778	2.817	22,407,036	2.7951	-0.55%
2018-04-20	0	3.630	3.630	3.640	3.600	3.770	44,985,861	164,124,838	3.6484	2.817	2.817	2.824	2.793	2.925	57,977,243	2.8308	-4.22%
2018-04-19	0	3.790	3.780	3.790	3.660	3.830	63,968,403	241,537,826	3.7759	2.941	2.933	2.941	2.840	2.972	82,441,718	2.9298	4.41%
2018-04-18	0	3.630	3.620	3.630	3.560	3.710	37,180,764	134,044,477	3.6052	2.817	2.809	2.817	2.762	2.879	47,918,127	2.7974	-1.63%
2018-04-17	0	3.690	3.680	3.690	3.570	3.720	53,536,278	196,942,109	3.6787	2.863	2.855	2.863	2.770	2.886	68,996,919	2.8544	1.93%
2018-04-16	0	3.620	3.610	3.620	3.550	3.710	30,127,000	109,004,170	3.6182	2.809	2.801	2.809	2.755	2.879	38,827,320	2.8074	-1.90%
2018-04-13	0	3.690	3.690	3.700	3.610	3.750	34,132,427	125,713,568	3.6831	2.863	2.863	2.871	2.801	2.910	43,989,466	2.8578	-1.34%
2018-04-12	0	3.740	3.730	3.740	3.690	3.850	53,602,396	201,162,660	3.7529	2.902	2.894	2.902	2.863	2.987	69,082,131	2.9119	-0.53%
2018-04-11	0	3.760	3.750	3.760	3.700	3.800	41,947,967	157,178,659	3.7470	2.917	2.910	2.917	2.871	2.949	54,062,041	2.9074	0.53%
2018-04-10	0	3.740	3.720	3.740	3.570	3.760	60,262,465	222,758,365	3.6965	2.902	2.886	2.902	2.770	2.917	77,665,549	2.8682	4.47%
2018-04-09	0	3.580	3.580	3.590	3.480	3.620	43,290,850	154,300,893	3.5643	2.778	2.778	2.786	2.700	2.809	55,792,733	2.7656	1.99%
2018-04-06	0	3.510	3.510	3.520	3.470	3.550	19,854,332	69,639,728	3.5075	2.723	2.723	2.731	2.692	2.755	25,588,027	2.7216	1.45%
2018-04-04	0	3.460	3.460	3.470	3.460	3.600	28,907,945	101,610,983	3.5150	2.685	2.685	2.692	2.685	2.793	37,256,216	2.7274	-1.70%
2018-04-03	0	3.520	3.510	3.520	3.450	3.550	44,439,199	155,041,189	3.4888	2.731	2.723	2.731	2.677	2.755	57,272,712	2.7071	0.28%
2018-03-29	0	3.510	3.510	3.520	3.410	3.550	41,800,453	145,580,612	3.4828	2.723	2.723	2.731	2.646	2.755	53,871,927	2.7023	0.57%
2018-03-28	0	3.490	3.480	3.490	3.450	3.630	50,859,224	178,871,007	3.5170	2.708	2.700	2.708	2.677	2.817	65,546,764	2.7289	-3.59%
2018-03-27	0	3.620	3.620	3.630	3.610	3.700	36,186,194	132,249,412	3.6547	2.809	2.809	2.817	2.801	2.871	46,636,337	2.8358	0.56%
2018-03-26	0	3.600	3.600	3.610	3.510	3.680	65,696,477	235,248,052	3.5808	2.793	2.793	2.801	2.723	2.855	84,668,839	2.7784	1.98%
2018-03-23	0	3.530	3.530	3.540	3.390	3.630	120,320,001	421,696,413	3.5048	2.739	2.739	2.747	2.630	2.817	155,066,988	2.7194	-4.85%
2018-03-22	0	3.710	3.700	3.710	3.700	3.810	36,555,378	137,035,848	3.7487	2.879	2.871	2.879	2.871	2.956	47,112,137	2.9087	0.00%
2018-03-21	0	3.710	3.710	3.720	3.700	3.840	38,901,600	146,280,834	3.7603	2.879	2.879	2.886	2.871	2.980	50,135,920	2.9177	-0.80%
2018-03-20	0	3.740	3.730	3.740	3.680	3.780	31,473,250	117,283,077	3.7264	2.902	2.894	2.902	2.855	2.933	40,562,351	2.8914	-1.06%
2018-03-19	0	3.780	3.770	3.780	3.690	3.850	57,479,250	215,697,087	3.7526	2.933	2.925	2.933	2.863	2.987	74,078,574	2.9117	-2.33%
2018-03-16	0	3.870	3.870	3.880	3.830	3.940	78,152,594	302,376,251	3.8690	3.003	3.003	3.011	2.972	3.057	100,722,134	3.0021	-1.53%
2018-03-15	0	3.930	3.920	3.930	3.850	3.970	56,869,379	223,840,106	3.9360	3.049	3.042	3.049	2.987	3.080	73,292,580	3.0541	1.03%
2018-03-14	0	3.890	3.880	3.890	3.770	3.920	54,340,790	209,633,522	3.8578	3.018	3.011	3.018	2.925	3.042	70,033,764	2.9933	1.30%
2018-03-13	0	3.840	3.830	3.840	3.800	3.920	30,745,238	118,342,666	3.8491	2.980	2.972	2.980	2.949	3.042	39,624,097	2.9866	-0.52%
2018-03-12	0	3.860	3.850	3.860	3.750	3.910	52,417,625	201,569,434	3.8455	2.995	2.987	2.995	2.910	3.034	67,555,212	2.9838	2.66%
2018-03-09	0	3.760	3.760	3.770	3.700	3.890	52,062,950	197,247,607	3.7886	2.917	2.917	2.925	2.871	3.018	67,098,111	2.9397	-2.84%
2018-03-08	0	3.870	3.860	3.870	3.600	3.910	131,825,000	501,261,092	3.8025	3.003	2.995	3.003	2.793	3.034	169,894,493	2.9504	8.71%
2018-03-07	0	3.560	3.560	3.570	3.540	3.780	73,429,500	267,587,670	3.6441	2.762	2.762	2.770	2.747	2.933	94,635,067	2.8276	-2.73%
2018-03-06	0	3.660	3.650	3.660	3.520	3.690	29,101,200	105,480,078	3.6246	2.840	2.832	2.840	2.731	2.863	37,505,281	2.8124	3.39%
2018-03-05	0	3.540	3.530	3.540	3.510	3.690	41,653,599	149,573,455	3.5909	2.747	2.739	2.747	2.723	2.863	53,682,663	2.7863	-2.21%
2018-03-02	0	3.620	3.610	3.620	3.560	3.650	45,382,000	163,766,530	3.6086	2.809	2.801	2.809	2.762	2.832	58,487,782	2.8000	-2.16%
2018-03-01	0	3.700	3.700	3.710	3.550	3.730	57,194,006	209,793,380	3.6681	2.871	2.871	2.879	2.755	2.894	73,710,955	2.8462	2.78%
2018-02-28	0	3.600	3.600	3.610	3.570	3.720	102,317,271	371,683,787	3.6327	2.793	2.793	2.801	2.770	2.886	131,865,283	2.8187	-4.00%
2018-02-27	0	3.750	3.740	3.750	3.710	4.030	86,573,430	330,019,735	3.8120	2.910	2.902	2.910	2.879	3.127	111,574,808	2.9578	-6.25%
2018-02-26	0	4.000	3.980	4.000	3.860	4.060	63,827,945	254,225,369	3.9830	3.104	3.088	3.104	2.995	3.150	82,260,697	3.0905	3.09%
2018-02-23	0	3.880	3.880	3.890	3.820	3.920	47,338,968	183,727,696	3.8811	3.011	3.011	3.018	2.964	3.042	61,009,899	3.0114	1.04%
2018-02-22	0	3.840	3.830	3.840	3.710	3.940	106,130,673	408,770,736	3.8516	2.980	2.972	2.980	2.879	3.057	136,779,950	2.9885	0.26%
2018-02-21	0	3.830	3.830	3.840	3.670	3.860	41,928,546	159,195,976	3.7968	2.972	2.972	2.980	2.848	2.995	54,037,012	2.9461	2.68%
2018-02-20	0	3.730	3.730	3.740	3.670	3.890	50,141,768	187,998,756	3.7493	2.894	2.894	2.902	2.848	3.018	64,622,115	2.9092	-4.85%
2018-02-15	0	3.920	3.890	3.920	3.790	3.970	80,519,656	312,646,654	3.8829	3.042	3.018	3.042	2.941	3.080	103,772,776	3.0128	7.40%
2018-02-14	0	3.650	3.640	3.650	3.440	3.650	64,768,671	230,376,629	3.5569	2.832	2.824	2.832	2.669	2.832	83,473,094	2.7599	6.73%
2018-02-13	0	3.420	3.410	3.420	3.370	3.500	47,963,466	164,279,049	3.4251	2.654	2.646	2.654	2.615	2.716	61,814,745	2.6576	2.70%
2018-02-12	0	3.330	3.320	3.330	3.310	3.440	126,484,195	427,036,493	3.3762	2.584	2.576	2.584	2.568	2.669	163,011,327	2.6197	0.00%
2018-02-09	0	3.330	3.330	3.340	3.200	3.360	160,142,769	525,873,388	3.2838	2.584	2.584	2.592	2.483	2.607	206,390,098	2.5480	-3.48%
2018-02-08	0	3.450	3.450	3.460	3.380	3.640	208,132,622	725,696,269	3.4867	2.677	2.677	2.685	2.623	2.824	268,238,850	2.7054	-4.70%
2018-02-07	0	3.620	3.620	3.630	3.620	4.200	189,744,344	735,681,364	3.8772	2.809	2.809	2.817	2.809	3.259	244,540,256	3.0084	-9.05%
2018-02-06	0	3.980	3.980	3.990	3.880	4.320	233,932,707	945,540,515	4.0419	3.088	3.088	3.096	3.011	3.352	301,489,693	3.1362	-7.23%
2018-02-05	0	4.290	4.290	4.300	3.880	4.370	252,239,996	1,052,814,653	4.1739	3.329	3.329	3.336	3.011	3.391	325,083,909	3.2386	3.13%
2018-02-02	0	4.160	4.150	4.160	3.690	4.160	162,675,714	648,269,371	3.9850	3.228	3.220	3.228	2.863	3.228	209,654,527	3.0921	10.34%
2018-02-01	0	3.770	3.760	3.770	3.720	3.980	131,847,978	507,309,193	3.8477	2.925	2.917	2.925	2.886	3.088	169,924,107	2.9855	-4.31%
2018-01-31	0	3.940	3.930	3.940	3.620	3.980	156,548,777	597,019,326	3.8136	3.057	3.049	3.057	2.809	3.088	201,758,203	2.9591	4.23%
2018-01-30	0	3.780	3.780	3.790	3.770	3.950	91,723,953	353,284,088	3.8516	2.933	2.933	2.941	2.925	3.065	118,212,741	2.9885	-4.06%
2018-01-29	0	3.940	3.930	3.940	3.770	4.040	144,253,843	568,822,617	3.9432	3.057	3.049	3.057	2.925	3.135	185,912,639	3.0596	4.79%
2018-01-26	0	3.760	3.750	3.760	3.650	3.840	107,679,144	406,613,535	3.7762	2.917	2.910	2.917	2.832	2.980	138,775,601	2.9300	-0.27%
2018-01-25	0	3.770	3.760	3.770	3.600	3.840	203,843,797	760,601,930	3.7313	2.925	2.917	2.925	2.793	2.980	262,711,463	2.8952	8.33%
2018-01-24	0	3.480	3.460	3.480	3.320	3.510	96,301,278	329,728,815	3.4239	2.700	2.685	2.700	2.576	2.723	124,111,943	2.6567	0.58%
2018-01-23	0	3.460	3.450	3.460	3.370	3.480	69,718,663	239,837,030	3.4401	2.685	2.677	2.685	2.615	2.700	89,852,584	2.6692	1.47%
2018-01-22	0	3.410	3.390	3.410	3.310	3.450	55,150,790	187,383,600	3.3977	2.646	2.630	2.646	2.568	2.677	71,077,683	2.6363	2.10%
2018-01-19	0	3.340	3.330	3.340	3.270	3.360	41,741,665	138,546,229	3.3191	2.592	2.584	2.592	2.537	2.607	53,796,162	2.5754	0.91%
2018-01-18	0	3.310	3.310	3.320	3.170	3.360	95,663,629	313,811,251	3.2804	2.568	2.568	2.576	2.460	2.607	123,290,148	2.5453	3.76%
2018-01-17	0	3.190	3.190	3.200	3.170	3.430	160,867,198	523,131,450	3.2519	2.475	2.475	2.483	2.460	2.661	207,323,733	2.5233	-5.90%
2018-01-16	0	3.390	3.380	3.390	3.370	3.490	64,572,364	220,859,522	3.4203	2.630	2.623	2.630	2.615	2.708	83,220,095	2.6539	0.30%
2018-01-15	0	3.380	3.370	3.380	3.330	3.550	109,480,987	374,255,268	3.4184	2.623	2.615	2.623	2.584	2.755	141,097,795	2.6525	-2.59%
2018-01-12	0	3.470	3.460	3.470	3.420	3.540	76,563,664	266,451,428	3.4801	2.692	2.685	2.692	2.654	2.747	98,674,340	2.7003	2.06%
2018-01-11	0	3.400	3.400	3.410	3.370	3.490	62,854,379	214,343,131	3.4102	2.638	2.638	2.646	2.615	2.708	81,005,977	2.6460	-2.02%
2018-01-10	0	3.470	3.460	3.470	3.380	3.550	71,764,968	249,530,022	3.4770	2.692	2.685	2.692	2.623	2.755	92,489,838	2.6979	0.87%
2018-01-09	0	3.440	3.440	3.450	3.330	3.480	89,519,774	304,459,627	3.4010	2.669	2.669	2.677	2.584	2.700	115,372,021	2.6389	-0.29%
2018-01-08	0	3.450	3.450	3.460	3.230	3.500	122,703,289	419,204,810	3.4164	2.677	2.677	2.685	2.506	2.716	158,138,541	2.6509	5.83%
2018-01-05	0	3.260	3.260	3.270	3.220	3.370	101,444,525	333,681,376	3.2893	2.530	2.530	2.537	2.498	2.615	130,740,498	2.5522	0.31%
2018-01-04	0	3.250	3.230	3.250	3.060	3.260	100,904,908	320,622,467	3.1775	2.522	2.506	2.522	2.374	2.530	130,045,046	2.4655	4.50%
2018-01-03	0	3.110	3.100	3.110	3.110	3.260	116,389,026	370,684,247	3.1849	2.413	2.405	2.413	2.413	2.530	150,000,794	2.4712	-0.96%
2018-01-02	0	3.140	3.130	3.140	3.000	3.140	135,894,529	418,645,801	3.0807	2.436	2.429	2.436	2.328	2.436	175,139,254	2.3904	6.44%
2017-12-29	0	2.950	2.940	2.950	2.920	3.060	146,405,726	434,231,340	2.9659	2.289	2.281	2.289	2.266	2.374	188,685,960	2.3013	-1.67%
2017-12-28	0	3.000	2.990	3.000	2.870	3.040	208,566,716	619,992,662	2.9726	2.328	2.320	2.328	2.227	2.359	268,798,305	2.3065	4.53%
2017-12-27	0	2.870	2.870	2.880	2.800	2.910	90,781,597	261,543,823	2.8810	2.227	2.227	2.235	2.173	2.258	116,998,243	2.2355	3.61%
2017-12-22	0	2.770	2.760	2.770	2.690	2.830	70,111,561	194,803,045	2.7785	2.149	2.142	2.149	2.087	2.196	90,358,947	2.1559	2.59%
2017-12-21	0	2.700	2.700	2.710	2.670	2.710	21,528,010	58,062,544	2.6971	2.095	2.095	2.103	2.072	2.103	27,745,043	2.0927	1.89%
2017-12-20	0	2.650	2.650	2.660	2.640	2.680	12,403,222	33,000,998	2.6607	2.056	2.056	2.064	2.048	2.079	15,985,125	2.0645	-1.49%
2017-12-19	0	2.690	2.680	2.690	2.620	2.720	46,062,960	123,768,353	2.6869	2.087	2.079	2.087	2.033	2.111	59,365,395	2.0849	3.07%
2017-12-18	0	2.610	2.610	2.620	2.600	2.630	20,084,881	52,554,210	2.6166	2.025	2.025	2.033	2.017	2.041	25,885,156	2.0303	0.38%
2017-12-15	0	2.600	2.590	2.600	2.560	2.600	65,019,905	168,445,061	2.5907	2.017	2.010	2.017	1.986	2.017	83,796,881	2.0102	1.17%
2017-12-14	0	2.570	2.560	2.570	2.540	2.630	51,610,269	132,833,434	2.5738	1.994	1.986	1.994	1.971	2.041	66,514,701	1.9971	1.98%
2017-12-13	0	2.520	2.520	2.530	2.490	2.540	31,225,211	78,342,348	2.5089	1.955	1.955	1.963	1.932	1.971	40,242,681	1.9467	0.00%
2017-12-12	0	2.520	2.520	2.530	2.520	2.560	32,546,169	82,473,933	2.5341	1.955	1.955	1.963	1.955	1.986	41,945,116	1.9662	0.00%
2017-12-11	0	2.520	2.520	2.530	2.510	2.550	41,094,750	103,812,197	2.5262	1.955	1.955	1.963	1.948	1.979	52,962,425	1.9601	-0.40%
2017-12-08	0	2.530	2.530	2.540	2.500	2.550	20,427,860	51,539,955	2.5230	1.963	1.963	1.971	1.940	1.979	26,327,183	1.9577	0.00%
2017-12-07	0	2.530	2.530	2.540	2.500	2.570	38,411,129	97,367,809	2.5349	1.963	1.963	1.971	1.940	1.994	49,503,807	1.9669	0.00%
2017-12-06	0	2.530	2.530	2.540	2.500	2.630	80,682,766	204,582,240	2.5356	1.963	1.963	1.971	1.940	2.041	103,982,990	1.9675	-3.80%
2017-12-05	0	2.630	2.630	2.640	2.610	2.670	15,887,218	42,037,341	2.6460	2.041	2.041	2.048	2.025	2.072	20,475,258	2.0531	-0.75%
2017-12-04	0	2.650	2.650	2.660	2.640	2.680	17,120,418	45,466,589	2.6557	2.056	2.056	2.064	2.048	2.079	22,064,591	2.0606	0.00%
2017-12-01	0	2.650	2.650	2.660	2.630	2.700	22,734,945	60,408,381	2.6571	2.056	2.056	2.064	2.041	2.095	29,300,527	2.0617	-2.21%
2017-11-30	0	2.710	2.700	2.710	2.660	2.740	64,279,277	173,737,761	2.7029	2.103	2.095	2.103	2.064	2.126	82,842,368	2.0972	0.37%
2017-11-29	0	2.700	2.700	2.710	2.650	2.740	38,237,672	103,292,547	2.7013	2.095	2.095	2.103	2.056	2.126	49,280,257	2.0960	0.75%
2017-11-28	0	2.680	2.680	2.690	2.620	2.700	30,663,230	81,886,139	2.6705	2.079	2.079	2.087	2.033	2.095	39,518,406	2.0721	1.90%
2017-11-27	0	2.630	2.620	2.630	2.620	2.680	25,420,772	67,238,238	2.6450	2.041	2.033	2.041	2.033	2.079	32,761,989	2.0523	-1.13%
2017-11-24	0	2.660	2.660	2.670	2.620	2.720	47,038,284	125,892,792	2.6764	2.064	2.064	2.072	2.033	2.111	60,622,381	2.0767	0.76%
2017-11-23	0	2.640	2.640	2.650	2.530	2.710	118,198,630	314,176,258	2.6580	2.048	2.048	2.056	1.963	2.103	152,332,990	2.0624	5.60%
2017-11-22	0	2.500	2.490	2.500	2.490	2.600	91,283,230	232,240,029	2.5442	1.940	1.932	1.940	1.932	2.017	117,644,742	1.9741	-0.79%
2017-11-21	0	2.520	2.520	2.530	2.490	2.570	74,708,702	187,681,061	2.5122	1.955	1.955	1.963	1.932	1.994	96,283,687	1.9493	-1.56%
2017-11-20	0	2.560	2.560	2.570	2.540	2.610	19,837,884	51,126,533	2.5772	1.986	1.986	1.994	1.971	2.025	25,566,829	1.9997	-0.39%
2017-11-17	0	2.570	2.570	2.580	2.560	2.610	19,698,933	50,721,357	2.5748	1.994	1.994	2.002	1.986	2.025	25,387,751	1.9979	-0.77%
2017-11-16	0	2.590	2.580	2.590	2.570	2.620	25,804,482	66,991,471	2.5961	2.010	2.002	2.010	1.994	2.033	33,256,510	2.0144	-0.77%
2017-11-15	0	2.610	2.610	2.620	2.600	2.660	17,093,164	44,838,617	2.6232	2.025	2.025	2.033	2.017	2.064	22,029,467	2.0354	-0.76%
2017-11-14	0	2.630	2.630	2.640	2.630	2.660	17,708,980	46,844,056	2.6452	2.041	2.041	2.048	2.041	2.064	22,823,123	2.0525	0.00%
2017-11-13	0	2.630	2.620	2.630	2.590	2.690	61,631,922	161,780,591	2.6249	2.041	2.033	2.041	2.010	2.087	79,430,489	2.0368	-2.23%
2017-11-10	0	2.690	2.690	2.700	2.680	2.730	17,432,190	47,002,427	2.6963	2.087	2.087	2.095	2.079	2.118	22,466,399	2.0921	-0.74%
2017-11-09	0	2.710	2.700	2.710	2.680	2.720	20,746,768	56,096,766	2.7039	2.103	2.095	2.103	2.079	2.111	26,738,188	2.0980	0.74%
2017-11-08	0	2.690	2.690	2.700	2.670	2.740	22,226,583	60,014,714	2.7001	2.087	2.087	2.095	2.072	2.126	28,645,356	2.0951	0.00%
2017-11-07	0	2.690	2.680	2.690	2.680	2.710	29,141,904	78,673,274	2.6997	2.087	2.079	2.087	2.079	2.103	37,557,740	2.0947	0.75%
2017-11-06	0	2.670	2.670	2.690	2.660	2.700	19,695,950	52,602,993	2.6708	2.072	2.072	2.087	2.064	2.095	25,383,906	2.0723	-0.37%
2017-11-03	0	2.680	2.680	2.690	2.680	2.750	48,749,509	132,040,440	2.7085	2.079	2.079	2.087	2.079	2.134	62,827,788	2.1016	-0.74%
2017-11-02	0	2.700	2.700	2.710	2.680	2.740	25,950,807	70,315,767	2.7096	2.095	2.095	2.103	2.079	2.126	33,445,092	2.1024	0.75%
2017-11-01	0	2.680	2.680	2.690	2.650	2.730	59,520,440	160,095,523	2.6898	2.079	2.079	2.087	2.056	2.118	76,709,236	2.0870	-0.74%
2017-10-31	0	2.700	2.700	2.710	2.660	2.710	30,581,540	82,011,783	2.6817	2.095	2.095	2.103	2.064	2.103	39,413,125	2.0808	1.12%
2017-10-30	0	2.670	2.670	2.680	2.660	2.730	38,456,000	102,953,182	2.6772	2.072	2.072	2.079	2.064	2.118	49,561,636	2.0773	-1.48%
2017-10-27	0	2.710	2.700	2.710	2.680	2.780	78,182,163	212,809,092	2.7220	2.103	2.095	2.103	2.079	2.157	100,760,243	2.1120	-2.52%
2017-10-26	0	2.780	2.780	2.790	2.770	2.840	42,634,200	119,222,871	2.7964	2.157	2.157	2.165	2.149	2.204	54,946,450	2.1698	-2.80%
2017-10-25	0	2.860	2.850	2.860	2.830	2.860	18,532,400	52,767,436	2.8473	2.219	2.211	2.219	2.196	2.219	23,884,337	2.2093	0.00%
2017-10-24	0	2.860	2.860	2.870	2.790	2.900	67,781,100	194,678,319	2.8722	2.219	2.219	2.227	2.165	2.250	87,355,476	2.2286	2.14%
2017-10-23	0	2.800	2.800	2.810	2.790	2.830	13,631,000	38,350,340	2.8135	2.173	2.173	2.180	2.165	2.196	17,567,471	2.1830	-0.71%
2017-10-20	0	2.820	2.810	2.820	2.780	2.830	30,848,955	86,748,169	2.8120	2.188	2.180	2.188	2.157	2.196	39,757,767	2.1819	1.44%
2017-10-19	0	2.780	2.770	2.780	2.760	2.830	32,213,984	89,690,813	2.7842	2.157	2.149	2.157	2.142	2.196	41,517,000	2.1603	-1.07%
2017-10-18	0	2.810	2.810	2.820	2.800	2.860	24,367,516	68,959,073	2.8300	2.180	2.180	2.188	2.173	2.219	31,404,565	2.1958	-1.40%
2017-10-17	0	2.850	2.850	2.860	2.850	2.900	38,236,588	109,848,805	2.8729	2.211	2.211	2.219	2.211	2.250	49,278,860	2.2291	-1.04%
2017-10-16	0	2.880	2.880	2.890	2.780	2.900	69,880,925	199,518,865	2.8551	2.235	2.235	2.242	2.157	2.250	90,061,706	2.2154	2.86%
2017-10-13	0	2.800	2.790	2.800	2.750	2.820	34,439,496	96,412,693	2.7995	2.173	2.165	2.173	2.134	2.188	44,385,213	2.1722	1.82%
2017-10-12	0	2.750	2.750	2.760	2.710	2.770	30,522,570	83,753,479	2.7440	2.134	2.134	2.142	2.103	2.149	39,337,126	2.1291	-1.08%
2017-10-11	0	2.780	2.770	2.780	2.720	2.780	23,331,294	64,527,238	2.7657	2.157	2.149	2.157	2.111	2.157	30,069,094	2.1460	1.46%
2017-10-10	0	2.740	2.740	2.750	2.730	2.800	25,695,750	70,688,306	2.7510	2.126	2.126	2.134	2.118	2.173	33,116,377	2.1345	-0.72%
2017-10-09	0	2.760	2.750	2.760	2.760	2.800	21,681,800	60,167,323	2.7750	2.142	2.134	2.142	2.142	2.173	27,943,246	2.1532	0.00%
2017-10-06	0	2.760	2.750	2.760	2.730	2.800	11,783,583	32,589,577	2.7657	2.142	2.134	2.142	2.118	2.173	15,186,542	2.1460	0.00%
2017-10-04	0	2.760	2.760	2.770	2.710	2.770	19,412,891	53,435,253	2.7526	2.142	2.142	2.149	2.103	2.149	25,019,103	2.1358	1.85%
2017-10-03	0	2.710	2.700	2.710	2.660	2.740	13,969,070	37,819,690	2.7074	2.103	2.095	2.103	2.064	2.126	18,003,171	2.1007	1.12%
2017-09-29	0	2.680	2.680	2.690	2.680	2.720	23,023,301	61,996,932	2.6928	2.079	2.079	2.087	2.079	2.111	29,672,157	2.0894	0.37%
2017-09-28	0	2.670	2.660	2.670	2.670	2.720	33,002,487	88,833,909	2.6917	2.072	2.064	2.072	2.072	2.111	42,533,213	2.0886	-2.20%
2017-09-27	0	2.730	2.720	2.730	2.700	2.740	25,197,559	68,475,195	2.7175	2.118	2.111	2.118	2.095	2.126	32,474,315	2.1086	0.00%
2017-09-26	0	2.730	2.720	2.730	2.730	2.800	35,398,792	97,864,762	2.7646	2.118	2.111	2.118	2.118	2.173	45,621,542	2.1451	-0.73%
2017-09-25	0	2.750	2.740	2.750	2.710	2.820	45,878,357	126,203,402	2.7508	2.134	2.126	2.134	2.103	2.188	59,127,481	2.1344	-2.48%
2017-09-22	0	2.820	2.810	2.820	2.780	2.840	36,550,913	102,313,982	2.7992	2.188	2.180	2.188	2.157	2.204	47,106,382	2.1720	-0.70%
2017-09-21	0	2.840	2.840	2.850	2.830	2.890	57,913,973	165,319,270	2.8546	2.204	2.204	2.211	2.196	2.242	74,638,840	2.2149	-2.74%
2017-09-20	0	2.920	2.910	2.920	2.850	2.930	61,325,833	177,108,639	2.8880	2.266	2.258	2.266	2.211	2.273	79,036,005	2.2409	2.10%
2017-09-19	0	2.860	2.850	2.860	2.820	2.890	30,008,134	86,084,729	2.8687	2.219	2.211	2.219	2.188	2.242	38,674,127	2.2259	0.35%
2017-09-18	0	2.850	2.840	2.850	2.820	2.880	45,492,961	129,334,869	2.8430	2.211	2.204	2.211	2.188	2.235	58,630,788	2.2059	-1.04%
2017-09-15	0	2.880	2.870	2.880	2.860	2.930	46,007,245	132,351,571	2.8768	2.235	2.227	2.235	2.219	2.273	59,293,591	2.2321	-0.35%
2017-09-14	0	2.890	2.890	2.900	2.870	2.960	46,489,482	134,805,012	2.8997	2.242	2.242	2.250	2.227	2.297	59,915,092	2.2499	-2.36%
2017-09-13	0	2.960	2.960	2.970	2.910	2.980	17,278,494	51,019,294	2.9528	2.297	2.297	2.304	2.258	2.312	22,268,318	2.2911	0.00%
2017-09-12	0	2.960	2.950	2.960	2.910	2.980	49,872,905	146,904,781	2.9456	2.297	2.289	2.297	2.258	2.312	64,275,607	2.2855	0.00%
2017-09-11	0	2.960	2.960	2.970	2.930	3.000	32,632,951	96,951,538	2.9710	2.297	2.297	2.304	2.273	2.328	42,056,959	2.3052	-1.66%
2017-09-08	0	3.010	3.010	3.020	2.980	3.070	45,252,831	136,658,212	3.0199	2.336	2.336	2.343	2.312	2.382	58,321,311	2.3432	1.69%
2017-09-07	0	2.960	2.960	2.970	2.950	3.050	41,070,875	122,577,428	2.9845	2.297	2.297	2.304	2.289	2.367	52,931,656	2.3158	-2.31%
2017-09-06	0	3.030	3.030	3.040	3.030	3.130	68,048,455	209,444,472	3.0779	2.351	2.351	2.359	2.351	2.429	87,700,040	2.3882	-0.98%
2017-09-05	0	3.060	3.060	3.070	3.010	3.110	69,950,058	214,455,192	3.0658	2.374	2.374	2.382	2.336	2.413	90,150,804	2.3788	0.99%
2017-09-04	0	3.030	3.030	3.040	2.990	3.090	136,700,721	416,410,250	3.0461	2.351	2.351	2.359	2.320	2.398	176,178,265	2.3636	1.34%
2017-09-01	0	2.990	2.980	2.990	2.890	3.020	143,754,603	426,428,685	2.9664	2.320	2.312	2.320	2.242	2.343	185,269,224	2.3017	4.18%
2017-08-31	0	2.870	2.870	2.880	2.860	2.920	21,474,762	61,784,092	2.8771	2.227	2.227	2.235	2.219	2.266	27,676,418	2.2324	-1.37%
2017-08-30	0	2.910	2.910	2.920	2.890	2.980	31,030,868	90,429,804	2.9142	2.258	2.258	2.266	2.242	2.312	39,992,214	2.2612	-1.36%
2017-08-29	0	2.950	2.940	2.950	2.880	2.970	55,315,425	161,894,044	2.9267	2.289	2.281	2.289	2.235	2.304	71,289,862	2.2709	3.15%
2017-08-28	0	2.860	2.860	2.870	2.840	2.890	21,790,466	62,383,597	2.8629	2.219	2.219	2.227	2.204	2.242	28,083,294	2.2214	1.42%
2017-08-25	0	2.820	2.820	2.830	2.800	2.860	30,920,956	87,675,540	2.8355	2.188	2.188	2.196	2.173	2.219	39,850,561	2.2001	-0.70%
2017-08-24	0	2.840	2.830	2.840	2.820	2.900	25,810,127	73,756,284	2.8576	2.204	2.196	2.204	2.188	2.250	33,263,785	2.2173	-0.35%
2017-08-22	0	2.850	2.850	2.860	2.830	2.900	32,229,720	92,512,597	2.8704	2.211	2.211	2.219	2.196	2.250	41,537,280	2.2272	1.06%
2017-08-21	0	2.820	2.820	2.830	2.760	2.860	21,330,250	59,854,165	2.8061	2.188	2.188	2.196	2.142	2.219	27,490,173	2.1773	-0.70%
2017-08-18	0	2.840	2.840	2.850	2.810	2.860	30,628,635	86,764,015	2.8328	2.204	2.204	2.211	2.180	2.219	39,473,821	2.1980	-0.35%
2017-08-17	0	2.850	2.850	2.860	2.840	2.950	43,662,750	125,520,282	2.8748	2.211	2.211	2.219	2.204	2.289	56,272,033	2.2306	2.15%
2017-08-16	0	2.790	2.790	2.800	2.740	2.830	28,477,051	78,874,048	2.7697	2.165	2.165	2.173	2.126	2.196	36,700,885	2.1491	-0.71%
2017-08-15	0	2.810	2.800	2.810	2.780	2.870	33,847,791	95,311,383	2.8159	2.180	2.173	2.180	2.157	2.227	43,622,631	2.1849	-2.09%
2017-08-14	0	2.870	2.870	2.880	2.850	2.940	28,821,000	83,013,960	2.8803	2.227	2.227	2.235	2.211	2.281	37,144,162	2.2349	0.00%
2017-08-11	0	2.870	2.870	2.880	2.840	3.020	66,642,502	193,741,642	2.9072	2.227	2.227	2.235	2.204	2.343	85,888,065	2.2557	-4.01%
2017-08-10	0	2.990	2.990	3.000	2.950	3.100	65,052,048	197,083,773	3.0296	2.320	2.320	2.328	2.289	2.405	83,838,306	2.3508	-2.29%
2017-08-09	0	3.060	3.060	3.070	2.990	3.080	77,399,132	235,386,445	3.0412	2.374	2.374	2.382	2.320	2.390	99,751,082	2.3597	3.03%
2017-08-08	0	2.970	2.970	2.980	2.920	3.050	100,747,750	303,103,587	3.0085	2.304	2.304	2.312	2.266	2.367	129,842,503	2.3344	0.68%
2017-08-07	0	2.950	2.950	2.960	2.830	2.970	66,463,600	193,232,157	2.9073	2.289	2.289	2.297	2.196	2.304	85,657,498	2.2559	2.08%
2017-08-04	0	2.890	2.890	2.900	2.780	2.920	62,015,534	177,828,691	2.8675	2.242	2.242	2.250	2.157	2.266	79,924,883	2.2249	3.58%
2017-08-03	0	2.790	2.780	2.790	2.770	2.860	42,117,254	118,297,128	2.8088	2.165	2.157	2.165	2.149	2.219	54,280,216	2.1794	-2.45%
2017-08-02	0	2.860	2.850	2.860	2.780	2.920	55,103,109	157,753,772	2.8629	2.219	2.211	2.219	2.157	2.266	71,016,232	2.2214	0.70%
2017-08-01	0	2.840	2.830	2.840	2.830	2.880	40,749,979	116,092,902	2.8489	2.204	2.196	2.204	2.196	2.235	52,518,089	2.2105	0.35%
2017-07-31	0	2.830	2.830	2.840	2.700	2.890	91,375,774	257,849,017	2.8219	2.196	2.196	2.204	2.095	2.242	117,764,012	2.1895	5.60%
2017-07-28	0	2.680	2.680	2.700	2.680	2.750	22,537,793	60,928,475	2.7034	2.079	2.079	2.095	2.079	2.134	29,046,440	2.0976	-2.19%
2017-07-27	0	2.740	2.740	2.750	2.740	2.810	38,965,680	108,105,081	2.7744	2.126	2.126	2.134	2.126	2.180	50,218,505	2.1527	0.00%
2017-07-26	0	2.740	2.740	2.750	2.740	2.810	77,878,677	216,773,519	2.7835	2.126	2.126	2.134	2.126	2.180	100,369,113	2.1598	1.86%
2017-07-25	0	2.690	2.690	2.700	2.670	2.720	27,976,055	75,358,319	2.6937	2.087	2.087	2.095	2.072	2.111	36,055,207	2.0901	-0.74%
2017-07-24	0	2.710	2.700	2.710	2.670	2.770	46,854,750	127,017,680	2.7109	2.103	2.095	2.103	2.072	2.149	60,385,845	2.1034	-1.45%
2017-07-21	0	2.750	2.740	2.750	2.720	2.880	50,045,600	138,136,162	2.7602	2.134	2.126	2.134	2.111	2.235	64,498,175	2.1417	-2.48%
2017-07-20	0	2.820	2.820	2.830	2.770	2.850	42,658,741	119,968,617	2.8123	2.188	2.188	2.196	2.149	2.211	54,978,078	2.1821	-1.05%
2017-07-19	0	2.850	2.850	2.860	2.750	2.870	116,048,550	327,966,542	2.8261	2.211	2.211	2.219	2.134	2.227	149,561,992	2.1928	5.56%
2017-07-18	0	2.700	2.690	2.700	2.590	2.720	88,959,446	238,879,550	2.6853	2.095	2.087	2.095	2.010	2.111	114,649,877	2.0836	4.25%
2017-07-17	0	2.590	2.590	2.600	2.520	2.610	55,763,393	143,572,120	2.5747	2.010	2.010	2.017	1.955	2.025	71,867,198	1.9977	2.37%
2017-07-14	0	2.530	2.520	2.530	2.500	2.550	28,809,165	72,919,883	2.5311	1.963	1.955	1.963	1.940	1.979	37,128,910	1.9640	0.00%
2017-07-13	0	2.530	2.530	2.540	2.490	2.570	53,333,200	135,457,467	2.5398	1.963	1.963	1.971	1.932	1.994	68,735,194	1.9707	1.20%
2017-07-12	0	2.500	2.490	2.500	2.480	2.520	30,870,285	77,035,103	2.4954	1.940	1.932	1.940	1.924	1.955	39,785,256	1.9363	-0.40%
2017-07-11	0	2.510	2.500	2.510	2.490	2.520	21,374,469	53,571,392	2.5063	1.948	1.940	1.948	1.932	1.955	27,547,162	1.9447	0.00%
2017-07-10	0	2.510	2.510	2.520	2.500	2.560	23,657,699	59,834,237	2.5292	1.948	1.948	1.955	1.940	1.986	30,489,761	1.9624	-0.40%
2017-07-07	0	2.520	2.520	2.530	2.510	2.540	14,339,923	36,156,019	2.5214	1.955	1.955	1.963	1.948	1.971	18,481,122	1.9564	-0.40%
2017-07-06	0	2.530	2.530	2.540	2.510	2.560	28,995,474	73,705,458	2.5420	1.963	1.963	1.971	1.948	1.986	37,369,022	1.9724	0.80%
2017-07-05	0	2.510	2.510	2.520	2.480	2.530	14,352,398	36,100,944	2.5153	1.948	1.948	1.955	1.924	1.963	18,497,200	1.9517	-0.40%
2017-07-04	0	2.520	2.510	2.520	2.480	2.570	25,017,000	63,269,189	2.5290	1.955	1.948	1.955	1.924	1.994	32,241,612	1.9623	-0.45%
2017-07-03	0	2.600	2.600	2.610	2.580	2.620	15,413,476	40,031,844	2.5972	1.964	1.964	1.972	1.949	1.979	20,403,633	1.9620	0.78%
2017-06-30	0	2.580	2.580	2.590	2.560	2.610	24,732,798	63,940,304	2.5852	1.949	1.949	1.957	1.934	1.972	32,740,112	1.9530	0.00%
2017-06-29	0	2.580	2.570	2.580	2.560	2.610	29,820,478	77,090,495	2.5852	1.949	1.941	1.949	1.934	1.972	39,474,943	1.9529	0.00%
2017-06-28	0	2.580	2.580	2.590	2.570	2.620	29,323,600	75,901,315	2.5884	1.949	1.949	1.957	1.941	1.979	38,817,199	1.9554	-1.53%
2017-06-27	0	2.620	2.620	2.630	2.610	2.640	15,094,435	39,573,484	2.6217	1.979	1.979	1.987	1.972	1.994	19,981,301	1.9805	0.00%
2017-06-26	0	2.620	2.620	2.630	2.600	2.660	24,786,710	65,405,127	2.6387	1.979	1.979	1.987	1.964	2.009	32,811,478	1.9934	0.38%
2017-06-23	0	2.610	2.610	2.620	2.600	2.620	20,576,924	53,792,879	2.6142	1.972	1.972	1.979	1.964	1.979	27,238,762	1.9749	-0.38%
2017-06-22	0	2.620	2.610	2.620	2.590	2.640	27,056,700	70,689,058	2.6126	1.979	1.972	1.979	1.957	1.994	35,816,384	1.9737	0.00%
2017-06-21	0	2.620	2.610	2.620	2.580	2.630	11,917,526	31,115,885	2.6109	1.979	1.972	1.979	1.949	1.987	15,775,859	1.9724	0.77%
2017-06-20	0	2.600	2.600	2.610	2.590	2.640	20,646,987	53,875,750	2.6094	1.964	1.964	1.972	1.957	1.994	27,331,508	1.9712	0.00%
2017-06-19	0	2.600	2.600	2.610	2.540	2.620	13,977,444	36,372,997	2.6023	1.964	1.964	1.972	1.919	1.979	18,502,681	1.9658	0.39%
2017-06-16	0	2.590	2.580	2.590	2.550	2.620	46,644,855	120,462,307	2.5825	1.957	1.949	1.957	1.926	1.979	61,746,260	1.9509	-0.77%
2017-06-15	0	2.610	2.600	2.610	2.570	2.640	25,626,690	66,668,719	2.6015	1.972	1.964	1.972	1.941	1.994	33,923,404	1.9653	-1.14%
2017-06-14	0	2.640	2.630	2.640	2.580	2.640	22,124,210	57,962,817	2.6199	1.994	1.987	1.994	1.949	1.994	29,286,986	1.9791	1.54%
2017-06-13	0	2.600	2.600	2.610	2.520	2.630	47,814,685	123,566,944	2.5843	1.964	1.964	1.972	1.904	1.987	63,294,826	1.9522	3.17%
2017-06-12	0	2.520	2.520	2.530	2.510	2.560	24,048,000	60,883,060	2.5317	1.904	1.904	1.911	1.896	1.934	31,833,609	1.9125	-1.95%
2017-06-09	0	2.570	2.560	2.570	2.520	2.590	29,459,000	75,201,220	2.5527	1.941	1.934	1.941	1.904	1.957	38,996,435	1.9284	-0.77%
2017-06-08	0	2.590	2.580	2.590	2.570	2.600	13,658,000	35,284,890	2.5835	1.957	1.949	1.957	1.941	1.964	18,079,817	1.9516	-0.77%
2017-06-07	0	2.610	2.600	2.610	2.570	2.630	51,810,250	134,880,882	2.6034	1.972	1.964	1.972	1.941	1.987	68,583,967	1.9667	1.95%
2017-06-06	0	2.560	2.550	2.560	2.520	2.570	26,337,376	67,010,851	2.5443	1.934	1.926	1.934	1.904	1.941	34,864,177	1.9221	0.39%
2017-06-05	0	2.550	2.550	2.560	2.550	2.600	16,914,123	43,420,205	2.5671	1.926	1.926	1.934	1.926	1.964	22,390,119	1.9393	-0.78%
2017-06-02	0	2.570	2.560	2.570	2.540	2.580	12,213,889	31,185,542	2.5533	1.941	1.934	1.941	1.919	1.949	16,168,170	1.9288	0.00%
2017-06-01	0	2.570	2.560	2.570	2.560	2.590	13,870,912	35,709,923	2.5744	1.941	1.934	1.941	1.934	1.957	18,361,659	1.9448	0.39%
2017-05-31	0	2.560	2.550	2.560	2.540	2.620	47,527,944	122,140,889	2.5699	1.934	1.926	1.934	1.919	1.979	62,915,252	1.9414	-1.54%
2017-05-29	0	2.600	2.600	2.610	2.590	2.630	15,231,381	39,690,963	2.6059	1.964	1.964	1.972	1.957	1.987	20,162,584	1.9685	0.39%
2017-05-26	0	2.590	2.580	2.590	2.550	2.610	14,219,622	36,681,523	2.5796	1.957	1.949	1.957	1.926	1.972	18,823,265	1.9487	0.78%
2017-05-25	0	2.570	2.570	2.580	2.530	2.600	9,916,011	25,503,520	2.5720	1.941	1.941	1.949	1.911	1.964	13,126,348	1.9429	0.78%
2017-05-24	0	2.550	2.540	2.550	2.520	2.570	21,067,577	53,589,485	2.5437	1.926	1.919	1.926	1.904	1.941	27,888,265	1.9216	0.00%
2017-05-23	0	2.550	2.550	2.560	2.540	2.620	32,667,540	83,990,470	2.5711	1.926	1.926	1.934	1.919	1.979	43,243,749	1.9423	-1.16%
2017-05-22	0	2.580	2.570	2.580	2.550	2.610	19,244,992	49,568,524	2.5757	1.949	1.941	1.949	1.926	1.972	25,475,613	1.9457	-0.77%
2017-05-19	0	2.600	2.590	2.600	2.560	2.600	15,921,161	41,106,885	2.5819	1.964	1.957	1.964	1.934	1.964	21,075,682	1.9504	0.00%
2017-05-18	0	2.600	2.600	2.610	2.590	2.710	60,628,239	160,697,480	2.6505	1.964	1.964	1.972	1.957	2.047	80,256,805	2.0023	-1.52%
2017-05-17	0	2.640	2.630	2.640	2.600	2.660	28,951,141	76,240,294	2.6334	1.994	1.987	1.994	1.964	2.009	38,324,156	1.9894	1.54%
2017-05-16	0	2.600	2.600	2.610	2.580	2.630	29,682,000	77,281,778	2.6037	1.964	1.964	1.972	1.949	1.987	39,291,632	1.9669	0.39%
2017-05-15	0	2.590	2.580	2.590	2.570	2.600	15,651,845	40,471,130	2.5857	1.957	1.949	1.957	1.941	1.964	20,719,175	1.9533	0.00%
2017-05-12	0	2.590	2.580	2.590	2.570	2.590	22,859,732	58,992,885	2.5806	1.957	1.949	1.957	1.941	1.957	30,260,636	1.9495	1.17%
2017-05-11	0	2.560	2.560	2.570	2.510	2.590	44,831,150	114,818,166	2.5611	1.934	1.934	1.941	1.896	1.957	59,345,363	1.9347	1.19%
2017-05-10	0	2.530	2.520	2.530	2.510	2.610	52,797,000	135,125,360	2.5593	1.911	1.904	1.911	1.896	1.972	69,890,180	1.9334	-2.32%
2017-05-09	0	2.590	2.580	2.590	2.550	2.600	33,443,971	86,110,307	2.5748	1.957	1.949	1.957	1.926	1.964	44,271,552	1.9450	0.78%
2017-05-08	0	2.570	2.560	2.570	2.510	2.590	45,916,102	117,190,728	2.5523	1.941	1.934	1.941	1.896	1.957	60,781,571	1.9281	-0.77%
2017-05-05	0	2.590	2.580	2.590	2.510	2.640	67,142,825	172,577,430	2.5703	1.957	1.949	1.957	1.896	1.994	88,880,507	1.9417	-2.26%
2017-05-04	0	2.650	2.650	2.660	2.630	2.700	43,888,734	116,676,304	2.6585	2.002	2.002	2.009	1.987	2.040	58,097,837	2.0083	-2.57%
2017-05-02	0	2.720	2.710	2.720	2.690	2.760	23,273,487	63,297,284	2.7197	2.055	2.047	2.055	2.032	2.085	30,808,345	2.0545	-1.09%
2017-04-28	0	2.750	2.750	2.760	2.740	2.780	28,908,362	79,588,975	2.7531	2.077	2.077	2.085	2.070	2.100	38,267,527	2.0798	-1.08%
2017-04-27	0	2.780	2.770	2.780	2.760	2.830	23,373,400	64,805,474	2.7726	2.100	2.093	2.100	2.085	2.138	30,940,605	2.0945	-0.36%
2017-04-26	0	2.790	2.780	2.790	2.770	2.810	30,760,250	85,681,095	2.7854	2.108	2.100	2.108	2.093	2.123	40,718,969	2.1042	-1.41%
2017-04-25	0	2.830	2.820	2.830	2.800	2.830	10,191,500	28,754,995	2.8215	2.138	2.130	2.138	2.115	2.138	13,491,027	2.1314	0.71%
2017-04-24	0	2.810	2.800	2.810	2.790	2.870	27,443,850	77,161,524	2.8116	2.123	2.115	2.123	2.108	2.168	36,328,875	2.1240	-2.09%
2017-04-21	0	2.870	2.860	2.870	2.830	2.890	16,585,800	47,382,142	2.8568	2.168	2.161	2.168	2.138	2.183	21,955,500	2.1581	-0.35%
2017-04-20	0	2.880	2.870	2.880	2.810	2.880	23,803,799	67,711,766	2.8446	2.176	2.168	2.176	2.123	2.176	31,510,347	2.1489	0.35%
2017-04-19	0	2.870	2.870	2.880	2.840	3.010	62,702,749	181,631,772	2.8967	2.168	2.168	2.176	2.145	2.274	83,002,943	2.1883	-2.05%
2017-04-18	0	2.930	2.920	2.930	2.890	3.060	52,225,880	153,958,701	2.9479	2.213	2.206	2.213	2.183	2.312	69,134,158	2.2270	-4.25%
2017-04-13	0	3.060	3.060	3.070	3.020	3.100	45,978,082	141,339,839	3.0741	2.312	2.312	2.319	2.281	2.342	60,863,618	2.3222	0.66%
2017-04-12	0	3.040	3.030	3.040	3.000	3.100	34,110,333	103,538,905	3.0354	2.297	2.289	2.297	2.266	2.342	45,153,651	2.2930	1.33%
2017-04-11	0	3.000	2.990	3.000	2.930	3.040	35,841,527	107,170,646	2.9901	2.266	2.259	2.266	2.213	2.297	47,445,324	2.2588	1.69%
2017-04-10	0	2.950	2.940	2.950	2.930	3.040	28,963,968	85,936,661	2.9670	2.229	2.221	2.229	2.213	2.297	38,341,135	2.2414	-2.96%
2017-04-07	0	3.040	3.040	3.050	2.940	3.120	68,608,791	210,113,342	3.0625	2.297	2.297	2.304	2.221	2.357	90,821,083	2.3135	2.01%
2017-04-06	0	2.980	2.970	2.980	2.960	3.000	16,221,220	48,346,017	2.9804	2.251	2.244	2.251	2.236	2.266	21,472,886	2.2515	-0.67%
2017-04-05	0	3.000	2.990	3.000	2.920	3.010	19,316,000	57,459,422	2.9747	2.266	2.259	2.266	2.206	2.274	25,569,610	2.2472	0.67%
2017-04-03	0	2.980	2.970	2.980	2.890	2.990	15,181,050	44,988,812	2.9635	2.251	2.244	2.251	2.183	2.259	20,095,958	2.2387	3.47%
2017-03-31	0	2.880	2.880	2.890	2.870	2.960	19,281,541	55,619,387	2.8846	2.176	2.176	2.183	2.168	2.236	25,523,995	2.1791	-2.04%
2017-03-30	0	2.940	2.930	2.940	2.890	2.980	17,409,386	50,772,940	2.9164	2.221	2.213	2.221	2.183	2.251	23,045,724	2.2031	-1.34%
2017-03-29	0	2.980	2.960	2.980	2.950	3.020	27,273,115	81,492,216	2.9880	2.251	2.236	2.251	2.229	2.281	36,102,864	2.2572	0.68%
2017-03-28	0	2.960	2.950	2.960	2.930	3.000	34,237,100	101,088,989	2.9526	2.236	2.229	2.236	2.213	2.266	45,321,459	2.2305	-0.67%
2017-03-27	0	2.980	2.970	2.980	2.930	3.100	54,131,171	161,449,099	2.9826	2.251	2.244	2.251	2.213	2.342	71,656,292	2.2531	-2.93%
2017-03-24	0	3.070	3.060	3.070	3.050	3.110	19,965,483	61,471,582	3.0789	2.319	2.312	2.319	2.304	2.349	26,429,365	2.3259	-0.65%
2017-03-23	0	3.090	3.080	3.090	3.060	3.110	22,075,300	68,105,903	3.0852	2.334	2.327	2.334	2.312	2.349	29,222,241	2.3306	-0.32%
2017-03-22	0	3.100	3.090	3.100	3.040	3.140	31,205,937	96,295,825	3.0858	2.342	2.334	2.342	2.297	2.372	41,308,948	2.3311	-0.96%
2017-03-21	0	3.130	3.120	3.130	3.070	3.150	23,919,285	74,415,222	3.1111	2.364	2.357	2.364	2.319	2.380	31,663,222	2.3502	1.29%
2017-03-20	0	3.090	3.090	3.100	3.050	3.160	30,244,155	94,154,578	3.1131	2.334	2.334	2.342	2.304	2.387	40,035,787	2.3518	-2.52%
2017-03-17	0	3.170	3.130	3.170	3.050	3.180	108,465,074	341,386,326	3.1474	2.395	2.364	2.395	2.304	2.402	143,580,952	2.3777	1.93%
2017-03-16	0	3.110	3.100	3.110	2.990	3.110	114,394,226	348,504,630	3.0465	2.349	2.342	2.349	2.259	2.349	151,429,684	2.3014	5.42%
2017-03-15	0	2.950	2.940	2.950	2.870	2.950	37,751,307	110,389,597	2.9241	2.229	2.221	2.229	2.168	2.229	49,973,401	2.2090	1.37%
2017-03-14	0	2.910	2.900	2.910	2.870	2.940	28,557,669	83,039,025	2.9078	2.198	2.191	2.198	2.168	2.221	37,803,296	2.1966	0.34%
2017-03-13	0	2.900	2.900	2.910	2.760	2.940	55,613,929	160,065,096	2.8781	2.191	2.191	2.198	2.085	2.221	73,619,098	2.1742	4.69%
2017-03-10	0	2.770	2.760	2.770	2.730	2.820	37,599,739	104,406,078	2.7768	2.093	2.085	2.093	2.062	2.130	49,772,762	2.0977	-0.36%
2017-03-09	0	2.780	2.780	2.790	2.730	2.820	61,057,565	169,243,005	2.7719	2.100	2.100	2.108	2.062	2.130	80,825,126	2.0939	-0.36%
2017-03-08	0	2.790	2.790	2.800	2.760	2.840	30,866,910	86,628,159	2.8065	2.108	2.108	2.115	2.085	2.145	40,860,160	2.1201	0.72%
2017-03-07	0	2.770	2.770	2.780	2.760	2.830	24,692,601	68,769,052	2.7850	2.093	2.093	2.100	2.085	2.138	32,686,901	2.1039	-0.72%
2017-03-06	0	2.790	2.780	2.790	2.700	2.800	24,647,774	67,861,264	2.7532	2.108	2.100	2.108	2.040	2.115	32,627,561	2.0799	1.09%
2017-03-03	0	2.760	2.760	2.770	2.720	2.850	51,146,172	140,573,843	2.7485	2.085	2.085	2.093	2.055	2.153	67,704,891	2.0763	-4.17%
2017-03-02	0	2.880	2.870	2.880	2.850	2.920	24,413,750	70,369,530	2.8824	2.176	2.168	2.176	2.153	2.206	32,317,771	2.1774	0.00%
2017-03-01	0	2.880	2.880	2.890	2.870	2.920	37,710,345	108,959,003	2.8894	2.176	2.176	2.183	2.168	2.206	49,919,177	2.1827	-1.71%
2017-02-28	0	2.930	2.920	2.930	2.830	2.930	42,837,500	124,175,830	2.8988	2.213	2.206	2.213	2.138	2.213	56,706,263	2.1898	2.09%
2017-02-27	0	2.870	2.860	2.870	2.850	2.920	19,634,789	56,614,991	2.8834	2.168	2.161	2.168	2.153	2.206	25,991,608	2.1782	-0.35%
2017-02-24	0	2.880	2.870	2.880	2.870	2.960	42,278,826	122,634,305	2.9006	2.176	2.168	2.176	2.168	2.236	55,966,717	2.1912	0.00%
2017-02-23	0	2.880	2.880	2.890	2.860	2.960	26,470,484	76,900,647	2.9051	2.176	2.176	2.183	2.161	2.236	35,040,379	2.1946	-1.03%
2017-02-22	0	2.910	2.900	2.910	2.850	2.930	29,255,714	84,864,499	2.9008	2.198	2.191	2.198	2.153	2.213	38,727,335	2.1913	2.11%
2017-02-21	0	2.850	2.850	2.860	2.840	2.880	17,720,131	50,728,041	2.8627	2.153	2.153	2.161	2.145	2.176	23,457,074	2.1626	0.35%
2017-02-20	0	2.840	2.840	2.850	2.840	2.880	12,587,847	35,925,749	2.8540	2.145	2.145	2.153	2.145	2.176	16,663,198	2.1560	-0.70%
2017-02-17	0	2.860	2.850	2.860	2.810	2.890	35,738,210	101,909,156	2.8515	2.161	2.153	2.161	2.123	2.183	47,308,558	2.1541	0.70%
2017-02-16	0	2.840	2.830	2.840	2.800	2.880	40,738,988	115,623,041	2.8381	2.145	2.138	2.145	2.115	2.176	53,928,352	2.1440	1.43%
2017-02-15	0	2.800	2.800	2.810	2.770	2.910	45,405,739	128,840,569	2.8375	2.115	2.115	2.123	2.093	2.198	60,105,977	2.1436	-3.11%
2017-02-14	0	2.890	2.890	2.900	2.880	2.920	22,375,983	64,952,087	2.9028	2.183	2.183	2.191	2.176	2.206	29,620,271	2.1928	-0.69%
2017-02-13	0	2.910	2.910	2.920	2.900	3.020	52,017,159	153,838,609	2.9575	2.198	2.198	2.206	2.191	2.281	68,857,863	2.2341	1.39%
2017-02-10	0	2.870	2.860	2.870	2.850	2.940	36,322,250	104,922,322	2.8887	2.168	2.161	2.168	2.153	2.221	48,081,682	2.1822	-2.05%
2017-02-09	0	2.930	2.930	2.940	2.900	2.980	58,788,447	172,634,616	2.9365	2.213	2.213	2.221	2.191	2.251	77,821,375	2.2183	1.38%
2017-02-08	0	2.890	2.880	2.890	2.820	2.910	60,338,218	172,964,758	2.8666	2.183	2.176	2.183	2.130	2.198	79,872,889	2.1655	0.35%
2017-02-07	0	2.880	2.870	2.880	2.820	2.890	55,957,373	160,188,652	2.8627	2.176	2.168	2.176	2.130	2.183	74,073,733	2.1626	2.49%
2017-02-06	0	2.810	2.800	2.810	2.730	2.820	44,701,263	124,253,014	2.7796	2.123	2.115	2.123	2.062	2.130	59,173,425	2.0998	2.55%
2017-02-03	0	2.740	2.730	2.740	2.700	2.750	22,461,416	61,293,063	2.7288	2.070	2.062	2.070	2.040	2.077	29,733,364	2.0614	1.11%
2017-02-02	0	2.710	2.700	2.710	2.680	2.720	16,580,795	44,851,969	2.7051	2.047	2.040	2.047	2.025	2.055	21,948,875	2.0435	1.12%
2017-02-01	0	2.680	2.680	2.690	2.660	2.750	23,528,101	63,385,031	2.6940	2.025	2.025	2.032	2.009	2.077	31,145,391	2.0351	2.29%
2017-01-27	0	2.620	2.620	2.640	2.620	2.670	8,602,500	22,714,497	2.6405	1.979	1.979	1.994	1.979	2.017	11,387,584	1.9947	-1.13%
2017-01-26	0	2.650	2.640	2.650	2.630	2.680	21,661,528	57,356,691	2.6479	2.002	1.994	2.002	1.987	2.025	28,674,510	2.0003	-0.38%
2017-01-25	0	2.660	2.660	2.670	2.650	2.770	31,186,917	83,774,373	2.6862	2.009	2.009	2.017	2.002	2.093	41,283,771	2.0292	-3.97%
2017-01-24	0	2.770	2.760	2.770	2.690	2.780	37,829,757	104,202,854	2.7545	2.093	2.085	2.093	2.032	2.100	50,077,249	2.0808	2.97%
2017-01-23	0	2.690	2.690	2.700	2.650	2.710	27,654,000	74,585,370	2.6971	2.032	2.032	2.040	2.002	2.047	36,607,062	2.0375	1.89%
2017-01-20	0	2.640	2.640	2.650	2.620	2.670	10,135,545	26,846,620	2.6488	1.994	1.994	2.002	1.979	2.017	13,416,957	2.0009	0.00%
2017-01-19	0	2.640	2.630	2.640	2.620	2.680	18,616,332	49,143,449	2.6398	1.994	1.987	1.994	1.979	2.025	24,643,423	1.9942	-1.86%
2017-01-18	0	2.690	2.690	2.700	2.670	2.730	37,543,920	101,189,020	2.6952	2.032	2.032	2.040	2.017	2.062	49,698,871	2.0360	1.13%
2017-01-17	0	2.660	2.660	2.670	2.610	2.680	22,898,043	60,693,822	2.6506	2.009	2.009	2.017	1.972	2.025	30,311,350	2.0023	0.76%
2017-01-16	0	2.640	2.630	2.640	2.600	2.650	25,319,304	66,479,455	2.6256	1.994	1.987	1.994	1.964	2.002	33,516,501	1.9835	0.76%
2017-01-13	0	2.620	2.620	2.630	2.590	2.650	10,846,491	28,326,870	2.6116	1.979	1.979	1.987	1.957	2.002	14,358,073	1.9729	-0.76%
2017-01-12	0	2.640	2.620	2.640	2.590	2.640	25,860,582	67,825,114	2.6227	1.994	1.979	1.994	1.957	1.994	34,233,019	1.9813	1.15%
2017-01-11	0	2.610	2.600	2.610	2.590	2.670	36,911,947	97,185,660	2.6329	1.972	1.964	1.972	1.957	2.017	48,862,295	1.9890	0.77%
2017-01-10	0	2.590	2.580	2.590	2.550	2.600	27,256,500	70,442,485	2.5844	1.957	1.949	1.957	1.926	1.964	36,080,870	1.9523	1.97%
2017-01-09	0	2.540	2.540	2.550	2.510	2.590	22,873,000	58,053,099	2.5381	1.919	1.919	1.926	1.896	1.957	30,278,199	1.9173	-1.55%
2017-01-06	0	2.580	2.580	2.590	2.570	2.640	20,246,455	52,538,024	2.5949	1.949	1.949	1.957	1.941	1.994	26,801,303	1.9603	-0.77%
2017-01-05	0	2.600	2.580	2.600	2.530	2.610	44,387,508	114,846,369	2.5874	1.964	1.949	1.964	1.911	1.972	58,758,091	1.9546	1.96%
2017-01-04	0	2.550	2.530	2.550	2.500	2.550	16,750,125	42,420,357	2.5325	1.926	1.911	1.926	1.889	1.926	22,173,026	1.9132	1.59%
2017-01-03	0	2.510	2.510	2.520	2.480	2.540	17,014,140	42,697,586	2.5095	1.896	1.896	1.904	1.873	1.919	22,522,516	1.8958	0.40%
2016-12-30	0	2.500	2.490	2.500	2.490	2.530	25,644,764	64,241,180	2.5050	1.889	1.881	1.889	1.881	1.911	33,947,330	1.8924	1.21%
2016-12-29	0	2.470	2.460	2.470	2.400	2.480	30,249,028	74,338,331	2.4575	1.866	1.858	1.866	1.813	1.873	40,042,237	1.8565	2.92%
2016-12-28	0	2.400	2.390	2.400	2.330	2.400	17,441,909	41,476,529	2.3780	1.813	1.805	1.813	1.760	1.813	23,088,777	1.7964	3.45%
2016-12-23	0	2.320	2.320	2.330	2.320	2.370	16,168,000	37,655,560	2.3290	1.753	1.753	1.760	1.753	1.790	21,402,436	1.7594	-1.69%
2016-12-22	0	2.360	2.360	2.370	2.340	2.400	19,158,556	45,273,670	2.3631	1.783	1.783	1.790	1.768	1.813	25,361,193	1.7852	-1.67%
2016-12-21	0	2.400	2.400	2.410	2.380	2.420	13,357,460	32,124,005	2.4049	1.813	1.813	1.821	1.798	1.828	17,681,976	1.8168	-0.41%
2016-12-20	0	2.410	2.400	2.410	2.380	2.450	18,809,163	45,237,147	2.4051	1.821	1.813	1.821	1.798	1.851	24,898,683	1.8168	-2.03%
2016-12-19	0	2.460	2.440	2.460	2.370	2.460	34,503,003	83,497,144	2.4200	1.858	1.843	1.858	1.790	1.858	45,673,449	1.8281	2.50%
2016-12-16	0	2.400	2.400	2.430	2.400	2.490	51,259,882	124,354,930	2.4260	1.813	1.813	1.836	1.813	1.881	67,855,415	1.8326	-4.00%
2016-12-15	0	2.500	2.490	2.500	2.460	2.540	36,755,185	91,791,651	2.4974	1.889	1.881	1.889	1.858	1.919	48,654,781	1.8866	-3.10%
2016-12-14	0	2.580	2.570	2.580	2.510	2.600	31,445,410	80,466,408	2.5589	1.949	1.941	1.949	1.896	1.964	41,625,951	1.9331	2.79%
2016-12-13	0	2.510	2.510	2.520	2.500	2.560	20,810,587	52,377,106	2.5168	1.896	1.896	1.904	1.889	1.934	27,548,074	1.9013	-0.40%
2016-12-12	0	2.520	2.520	2.530	2.500	2.590	28,513,000	71,925,470	2.5226	1.904	1.904	1.911	1.889	1.957	37,744,165	1.9056	-2.33%
2016-12-09	0	2.580	2.570	2.580	2.540	2.610	30,980,983	79,600,205	2.5693	1.949	1.941	1.949	1.919	1.972	41,011,165	1.9409	-1.53%
2016-12-08	0	2.620	2.610	2.620	2.570	2.630	24,472,836	63,838,518	2.6085	1.979	1.972	1.979	1.941	1.987	32,395,987	1.9706	1.95%
2016-12-07	0	2.570	2.560	2.570	2.540	2.580	17,353,367	44,405,261	2.5589	1.941	1.934	1.941	1.919	1.949	22,971,569	1.9331	0.00%
2016-12-06	0	2.570	2.560	2.570	2.520	2.580	33,171,000	84,880,730	2.5589	1.941	1.934	1.941	1.904	1.949	43,910,206	1.9331	1.58%
2016-12-05	0	2.530	2.520	2.530	2.500	2.560	31,436,618	79,438,378	2.5269	1.911	1.904	1.911	1.889	1.934	41,614,313	1.9089	-0.39%
2016-12-02	0	2.540	2.540	2.550	2.510	2.620	73,816,480	189,084,270	2.5615	1.919	1.919	1.926	1.896	1.979	97,714,776	1.9351	-2.31%
2016-12-01	0	2.600	2.600	2.610	2.580	2.640	29,752,961	77,507,205	2.6050	1.964	1.964	1.972	1.949	1.994	39,385,567	1.9679	0.00%
2016-11-30	0	2.600	2.600	2.610	2.580	2.680	43,325,228	113,181,618	2.6124	1.964	1.964	1.972	1.949	2.025	57,351,894	1.9735	-1.89%
2016-11-29	0	2.650	2.650	2.660	2.620	2.710	36,313,000	96,932,300	2.6694	2.002	2.002	2.009	1.979	2.047	48,069,438	2.0165	-0.75%
2016-11-28	0	2.670	2.670	2.680	2.610	2.720	59,047,245	157,731,170	2.6713	2.017	2.017	2.025	1.972	2.055	78,163,959	2.0180	2.30%
2016-11-25	0	2.610	2.600	2.610	2.500	2.610	38,863,000	100,126,720	2.5764	1.972	1.964	1.972	1.889	1.972	51,445,007	1.9463	3.98%
2016-11-24	0	2.510	2.500	2.510	2.490	2.580	53,503,750	135,318,312	2.5291	1.896	1.889	1.896	1.881	1.949	70,825,742	1.9106	-2.33%
2016-11-23	0	2.570	2.570	2.580	2.570	2.600	12,640,280	32,658,271	2.5837	1.941	1.941	1.949	1.941	1.964	16,732,607	1.9518	0.00%
2016-11-22	0	2.570	2.560	2.570	2.550	2.610	24,558,000	63,258,620	2.5759	1.941	1.934	1.941	1.926	1.972	32,508,723	1.9459	1.18%
2016-11-21	0	2.540	2.540	2.550	2.510	2.580	16,174,185	41,230,992	2.5492	1.919	1.919	1.926	1.896	1.949	21,410,624	1.9257	0.40%
2016-11-18	0	2.530	2.530	2.540	2.480	2.590	54,235,517	137,055,428	2.5270	1.911	1.911	1.919	1.873	1.957	71,794,421	1.9090	-3.07%
2016-11-17	0	2.610	2.600	2.610	2.580	2.650	20,836,790	54,210,611	2.6017	1.972	1.964	1.972	1.949	2.002	27,582,760	1.9654	-0.76%
2016-11-16	0	2.630	2.620	2.630	2.620	2.690	35,864,000	94,876,530	2.6455	1.987	1.979	1.987	1.979	2.032	47,475,073	1.9984	0.38%
2016-11-15	0	2.620	2.610	2.620	2.580	2.720	51,789,527	135,880,982	2.6237	1.979	1.972	1.979	1.949	2.055	68,556,534	1.9820	-1.87%
2016-11-14	0	2.670	2.660	2.670	2.580	2.730	78,941,001	210,748,903	2.6697	2.017	2.009	2.017	1.949	2.062	104,498,376	2.0168	-4.30%
2016-11-11	0	2.790	2.790	2.800	2.590	2.840	89,837,559	245,598,059	2.7338	2.108	2.108	2.115	1.957	2.145	118,922,726	2.0652	3.72%
2016-11-10	0	2.690	2.690	2.700	2.630	2.730	60,278,325	161,457,011	2.6785	2.032	2.032	2.040	1.987	2.062	79,793,605	2.0234	-1.82%
2016-11-09	0	2.740	2.740	2.750	2.540	2.810	225,413,830	616,758,359	2.7361	2.070	2.070	2.077	1.919	2.123	298,392,202	2.0669	4.98%
2016-11-08	0	2.610	2.600	2.610	2.530	2.610	27,514,230	71,132,005	2.5853	1.972	1.964	1.972	1.911	1.972	36,422,041	1.9530	1.95%
2016-11-07	0	2.560	2.560	2.570	2.540	2.610	33,277,392	85,571,285	2.5715	1.934	1.934	1.941	1.919	1.972	44,051,043	1.9425	-1.54%
2016-11-04	0	2.600	2.590	2.600	2.540	2.630	35,585,988	91,508,051	2.5715	1.964	1.957	1.964	1.919	1.987	47,107,053	1.9426	-0.38%
2016-11-03	0	2.610	2.600	2.610	2.590	2.650	59,566,358	156,072,598	2.6201	1.972	1.964	1.972	1.957	2.002	78,851,137	1.9793	0.00%
2016-11-02	0	2.610	2.600	2.610	2.520	2.610	96,131,450	248,357,411	2.5835	1.972	1.964	1.972	1.904	1.972	127,254,282	1.9517	5.67%
2016-11-01	0	2.470	2.470	2.480	2.440	2.490	30,853,896	76,150,012	2.4681	1.866	1.866	1.873	1.843	1.881	40,842,933	1.8645	1.23%
2016-10-31	0	2.440	2.440	2.450	2.430	2.500	27,487,954	67,825,688	2.4675	1.843	1.843	1.851	1.836	1.889	36,387,258	1.8640	0.41%
2016-10-28	0	2.430	2.420	2.430	2.390	2.460	25,255,236	61,285,655	2.4267	1.836	1.828	1.836	1.805	1.858	33,431,691	1.8332	-0.82%
2016-10-27	0	2.450	2.450	2.460	2.430	2.480	21,308,814	52,126,625	2.4462	1.851	1.851	1.858	1.836	1.873	28,207,603	1.8480	-2.00%
2016-10-26	0	2.500	2.500	2.510	2.440	2.520	55,258,750	137,244,772	2.4837	1.889	1.889	1.896	1.843	1.904	73,148,928	1.8762	3.31%
2016-10-25	0	2.420	2.420	2.430	2.390	2.450	26,991,607	65,079,127	2.4111	1.828	1.828	1.836	1.805	1.851	35,730,217	1.8214	-0.82%
2016-10-24	0	2.440	2.430	2.440	2.390	2.450	25,442,000	61,508,540	2.4176	1.843	1.836	1.843	1.805	1.851	33,678,920	1.8263	0.83%
2016-10-20	0	2.420	2.420	2.430	2.420	2.510	49,443,877	121,610,372	2.4596	1.828	1.828	1.836	1.828	1.896	65,451,474	1.8580	0.83%
2016-10-19	0	2.400	2.400	2.410	2.390	2.450	17,902,000	43,340,070	2.4210	1.813	1.813	1.821	1.805	1.851	23,697,824	1.8289	-0.41%
2016-10-18	0	2.410	2.410	2.420	2.350	2.420	19,752,538	47,436,941	2.4016	1.821	1.821	1.828	1.775	1.828	26,147,479	1.8142	2.12%
2016-10-17	0	2.360	2.360	2.370	2.340	2.390	28,327,250	66,811,537	2.3586	1.783	1.783	1.790	1.768	1.805	37,498,278	1.7817	-0.84%
2016-10-14	0	2.380	2.370	2.380	2.370	2.390	16,134,622	38,415,416	2.3809	1.798	1.790	1.798	1.790	1.805	21,358,252	1.7986	0.85%
2016-10-13	0	2.360	2.350	2.360	2.340	2.410	23,866,190	56,633,515	2.3730	1.783	1.775	1.783	1.768	1.821	31,592,937	1.7926	-0.42%
2016-10-12	0	2.370	2.360	2.370	2.320	2.400	41,789,000	98,419,400	2.3552	1.790	1.783	1.790	1.753	1.813	55,318,308	1.7791	-1.66%
2016-10-11	0	2.410	2.390	2.410	2.360	2.440	31,169,102	74,715,004	2.3971	1.821	1.805	1.821	1.783	1.843	41,260,188	1.8108	0.84%
2016-10-07	0	2.390	2.380	2.390	2.370	2.440	43,158,766	103,252,304	2.3924	1.805	1.798	1.805	1.790	1.843	57,131,540	1.8073	-1.24%
2016-10-06	0	2.420	2.420	2.430	2.420	2.480	30,443,142	74,175,643	2.4365	1.828	1.828	1.836	1.828	1.873	40,299,196	1.8406	-2.02%
2016-10-05	0	2.470	2.460	2.470	2.390	2.470	47,452,096	115,863,410	2.4417	1.866	1.858	1.866	1.805	1.866	62,814,848	1.8445	-2.37%
2016-10-04	0	2.530	2.520	2.530	2.500	2.550	6,989,238	17,664,220	2.5273	1.911	1.904	1.911	1.889	1.926	9,252,024	1.9092	0.40%
2016-10-03	0	2.520	2.520	2.530	2.490	2.540	8,292,627	20,882,143	2.5182	1.904	1.904	1.911	1.881	1.919	10,977,389	1.9023	1.20%
2016-09-30	0	2.490	2.490	2.500	2.480	2.560	19,320,996	48,694,949	2.5203	1.881	1.881	1.889	1.873	1.934	25,576,224	1.9039	0.00%
2016-09-29	0	2.490	2.490	2.500	2.490	2.530	11,784,386	29,517,250	2.5048	1.881	1.881	1.889	1.881	1.911	15,599,615	1.8922	0.00%
2016-09-28	0	2.490	2.480	2.490	2.460	2.500	19,252,250	47,749,730	2.4802	1.881	1.873	1.881	1.858	1.889	25,485,221	1.8736	-1.19%
2016-09-27	0	2.520	2.510	2.520	2.490	2.550	15,104,284	38,033,367	2.5181	1.904	1.896	1.904	1.881	1.926	19,994,339	1.9022	-0.79%
2016-09-26	0	2.540	2.540	2.550	2.500	2.580	15,437,289	39,035,992	2.5287	1.919	1.919	1.926	1.889	1.949	20,435,155	1.9102	-0.78%
2016-09-23	0	2.560	2.550	2.560	2.540	2.650	28,017,828	72,455,194	2.5860	1.934	1.926	1.934	1.919	2.002	37,088,680	1.9536	-1.54%
2016-09-22	0	2.600	2.600	2.610	2.600	2.670	33,642,392	88,724,498	2.6373	1.964	1.964	1.972	1.964	2.017	44,534,213	1.9923	1.56%
2016-09-21	0	2.560	2.560	2.570	2.530	2.590	21,078,567	54,132,604	2.5681	1.934	1.934	1.941	1.911	1.957	27,902,813	1.9400	1.59%
2016-09-20	0	2.520	2.520	2.540	2.510	2.580	25,522,345	64,910,231	2.5433	1.904	1.904	1.919	1.896	1.949	33,785,277	1.9213	-1.56%
2016-09-19	0	2.560	2.560	2.570	2.530	2.590	25,077,949	64,306,215	2.5643	1.934	1.934	1.941	1.911	1.957	33,197,007	1.9371	0.39%
2016-09-15	0	2.550	2.550	2.570	2.470	2.580	28,130,394	71,677,971	2.5481	1.926	1.926	1.941	1.866	1.949	37,237,689	1.9249	2.82%
2016-09-14	0	2.480	2.480	2.490	2.440	2.520	39,871,328	98,442,259	2.4690	1.873	1.873	1.881	1.843	1.904	52,779,784	1.8652	-1.20%
2016-09-13	0	2.510	2.500	2.510	2.470	2.630	45,374,699	114,314,134	2.5193	1.896	1.889	1.896	1.866	1.987	60,064,888	1.9032	-2.71%
2016-09-12	0	2.580	2.580	2.590	2.540	2.620	35,868,787	92,566,178	2.5807	1.949	1.949	1.957	1.919	1.979	47,481,409	1.9495	-3.01%
2016-09-09	0	2.660	2.660	2.670	2.640	2.690	31,043,749	82,736,249	2.6652	2.009	2.009	2.017	1.994	2.032	41,094,252	2.0133	0.00%
2016-09-08	0	2.660	2.650	2.660	2.600	2.710	26,537,913	69,971,620	2.6367	2.009	2.002	2.009	1.964	2.047	35,129,638	1.9918	-1.12%
2016-09-07	0	2.690	2.680	2.690	2.680	2.760	43,191,944	117,467,980	2.7197	2.032	2.025	2.032	2.025	2.085	57,175,459	2.0545	0.75%
2016-09-06	0	2.670	2.670	2.680	2.640	2.680	14,732,882	39,258,764	2.6647	2.017	2.017	2.025	1.994	2.025	19,502,695	2.0130	0.75%
2016-09-05	0	2.650	2.650	2.660	2.620	2.690	23,654,263	62,670,673	2.6494	2.002	2.002	2.009	1.979	2.032	31,312,398	2.0015	1.53%
2016-09-02	0	2.610	2.600	2.610	2.580	2.660	27,478,091	71,850,725	2.6148	1.972	1.964	1.972	1.949	2.009	36,374,202	1.9753	1.56%
2016-09-01	0	2.570	2.560	2.570	2.540	2.590	22,060,001	56,574,477	2.5646	1.941	1.934	1.941	1.919	1.957	29,201,989	1.9374	-0.39%
2016-08-31	0	2.580	2.580	2.590	2.560	2.700	51,047,349	133,080,669	2.6070	1.949	1.949	1.957	1.934	2.040	67,574,074	1.9694	-4.44%
2016-08-30	0	2.700	2.700	2.710	2.700	2.750	17,828,615	48,448,666	2.7175	2.040	2.040	2.047	2.040	2.077	23,600,680	2.0529	-0.74%
2016-08-29	0	2.720	2.710	2.720	2.690	2.730	20,471,687	55,304,709	2.7015	2.055	2.047	2.055	2.032	2.062	27,099,454	2.0408	-0.73%
2016-08-26	0	2.740	2.740	2.750	2.720	2.790	18,935,187	52,281,070	2.7611	2.070	2.070	2.077	2.055	2.108	25,065,508	2.0858	0.37%
2016-08-25	0	2.730	2.720	2.730	2.700	2.770	21,601,420	58,718,859	2.7183	2.062	2.055	2.062	2.040	2.093	28,594,941	2.0535	-1.80%
2016-08-24	0	2.780	2.780	2.790	2.770	2.840	15,032,437	41,912,653	2.7881	2.100	2.100	2.108	2.093	2.145	19,899,231	2.1062	-2.11%
2016-08-23	0	2.840	2.820	2.840	2.770	2.840	17,496,687	49,030,674	2.8023	2.145	2.130	2.145	2.093	2.145	23,161,289	2.1169	0.71%
2016-08-22	0	2.820	2.810	2.820	2.770	2.860	26,317,377	73,906,830	2.8083	2.130	2.123	2.130	2.093	2.161	34,837,703	2.1215	-1.74%
2016-08-19	0	2.870	2.870	2.880	2.850	2.900	8,564,931	24,591,338	2.8712	2.168	2.168	2.176	2.153	2.191	11,337,852	2.1690	-0.69%
2016-08-18	0	2.890	2.880	2.890	2.860	2.930	16,401,082	47,414,226	2.8909	2.183	2.176	2.183	2.161	2.213	21,710,979	2.1839	0.00%
2016-08-17	0	2.890	2.880	2.890	2.860	2.920	23,619,959	68,323,614	2.8926	2.183	2.176	2.183	2.161	2.206	31,266,988	2.1852	-1.37%
2016-08-16	0	2.930	2.920	2.940	2.840	2.930	33,326,464	96,191,651	2.8863	2.213	2.206	2.221	2.145	2.213	44,116,002	2.1804	1.38%
2016-08-15	0	2.890	2.880	2.890	2.870	2.960	31,365,716	90,808,996	2.8952	2.183	2.176	2.183	2.168	2.236	41,520,456	2.1871	-2.03%
2016-08-12	0	2.950	2.940	2.950	2.910	3.040	30,089,719	89,601,192	2.9778	2.229	2.221	2.229	2.198	2.297	39,831,352	2.2495	-1.99%
2016-08-11	0	3.010	3.010	3.020	2.970	3.020	32,142,400	96,276,059	2.9953	2.274	2.274	2.281	2.244	2.281	42,548,594	2.2627	0.33%
2016-08-10	0	3.000	2.990	3.000	2.920	3.000	27,530,117	81,980,150	2.9778	2.266	2.259	2.266	2.206	2.266	36,443,071	2.2495	2.74%
2016-08-09	0	2.920	2.920	2.930	2.900	2.950	11,765,250	34,442,230	2.9275	2.206	2.206	2.213	2.191	2.229	15,574,283	2.2115	-0.34%
2016-08-08	0	2.930	2.920	2.930	2.880	2.940	20,820,020	60,787,067	2.9196	2.213	2.206	2.213	2.176	2.221	27,560,561	2.2056	-1.68%
2016-08-05	0	2.980	2.970	2.980	2.940	2.980	14,839,863	44,082,246	2.9705	2.251	2.244	2.251	2.221	2.251	19,644,311	2.2440	1.71%
2016-08-04	0	2.930	2.910	2.930	2.880	2.970	18,985,028	55,260,206	2.9107	2.213	2.198	2.213	2.176	2.244	25,131,485	2.1988	-2.01%
2016-08-03	0	2.990	2.980	2.990	2.950	2.990	30,354,675	90,411,435	2.9785	2.259	2.251	2.259	2.229	2.259	40,182,088	2.2500	2.40%
2016-08-01	0	2.920	2.900	2.920	2.880	2.960	26,992,051	78,739,885	2.9172	2.206	2.191	2.206	2.176	2.236	35,730,805	2.2037	3.55%
2016-07-29	0	2.820	2.820	2.840	2.820	2.950	36,093,296	103,939,264	2.8797	2.130	2.130	2.145	2.130	2.229	47,778,604	2.1754	-4.41%
2016-07-28	0	2.950	2.930	2.950	2.880	2.960	41,374,750	120,939,121	2.9230	2.229	2.213	2.229	2.176	2.236	54,769,944	2.2081	4.61%
2016-07-27	0	2.820	2.800	2.820	2.770	2.870	22,303,100	62,658,855	2.8094	2.130	2.115	2.130	2.093	2.168	29,523,792	2.1223	-1.74%
2016-07-26	0	2.870	2.850	2.870	2.780	2.870	29,621,024	83,890,238	2.8321	2.168	2.153	2.168	2.100	2.168	39,210,915	2.1395	2.14%
2016-07-25	0	2.810	2.800	2.810	2.790	2.850	25,231,790	71,092,444	2.8176	2.123	2.115	2.123	2.108	2.153	33,400,654	2.1285	-2.77%
2016-07-22	0	2.890	2.870	2.880	2.860	2.950	37,116,499	107,551,654	2.8977	2.183	2.168	2.176	2.161	2.229	49,133,072	2.1890	1.05%
2016-07-21	0	2.860	2.850	2.860	2.790	2.870	48,620,963	137,515,872	2.8283	2.161	2.153	2.161	2.108	2.168	64,362,139	2.1366	-0.35%
2016-07-20	0	2.870	2.860	2.880	2.820	2.950	37,152,189	106,702,037	2.8720	2.168	2.161	2.176	2.130	2.229	49,180,316	2.1696	-2.38%
2016-07-19	0	2.940	2.920	2.940	2.900	2.970	26,841,054	78,632,146	2.9295	2.221	2.206	2.221	2.191	2.244	35,530,922	2.2131	-0.34%
2016-07-18	0	2.950	2.950	2.960	2.860	2.970	51,929,935	152,640,221	2.9393	2.229	2.229	2.236	2.161	2.244	68,742,400	2.2205	-1.34%
2016-07-15	0	2.990	2.980	2.990	2.950	3.000	36,786,700	109,380,983	2.9734	2.259	2.251	2.259	2.229	2.266	48,696,499	2.2462	0.67%
2016-07-14	0	2.970	2.980	2.990	2.950	3.100	68,363,572	206,087,833	3.0146	2.244	2.251	2.259	2.229	2.342	90,496,474	2.2773	-2.30%
2016-07-13	0	3.040	3.030	3.050	2.850	3.050	86,513,396	255,934,019	2.9583	2.297	2.289	2.304	2.153	2.304	114,522,355	2.2348	2.01%
2016-07-12	0	2.980	2.970	2.990	2.950	3.050	62,259,267	186,130,355	2.9896	2.251	2.244	2.259	2.229	2.304	82,415,883	2.2584	-1.32%
2016-07-11	0	3.020	3.020	3.040	2.930	3.090	123,032,085	373,841,080	3.0386	2.281	2.281	2.297	2.213	2.334	162,864,074	2.2954	3.78%
2016-07-08	0	2.910	2.890	2.910	2.850	2.960	48,155,028	140,113,304	2.9096	2.198	2.183	2.198	2.153	2.236	63,745,356	2.1980	-0.68%
2016-07-07	0	2.930	2.920	2.930	2.790	2.980	119,249,777	346,924,192	2.9092	2.213	2.206	2.213	2.108	2.251	157,857,233	2.1977	4.27%
2016-07-06	0	2.810	2.810	2.820	2.730	2.830	101,732,749	284,390,332	2.7955	2.123	2.123	2.130	2.062	2.138	134,669,017	2.1118	4.07%
2016-07-05	0	2.700	2.700	2.710	2.660	2.730	64,535,434	173,518,147	2.6887	2.040	2.040	2.047	2.009	2.062	85,428,965	2.0311	-1.46%
2016-07-04	0	2.740	2.730	2.740	2.600	2.740	122,337,941	329,947,988	2.6970	2.070	2.062	2.070	1.964	2.070	161,945,199	2.0374	5.79%
2016-06-30	0	2.590	2.580	2.590	2.510	2.590	51,178,874	131,502,519	2.5695	1.957	1.949	1.957	1.896	1.957	67,748,181	1.9410	3.60%
2016-06-29	0	2.500	2.500	2.510	2.480	2.520	31,457,618	78,630,768	2.4996	1.889	1.889	1.896	1.873	1.904	41,642,112	1.8883	0.81%
2016-06-28	0	2.480	2.480	2.490	2.470	2.530	36,138,326	89,963,865	2.4894	1.873	1.873	1.881	1.866	1.911	47,838,212	1.8806	-1.20%
2016-06-27	0	2.510	2.500	2.510	2.480	2.540	73,368,237	184,105,655	2.5093	1.896	1.889	1.896	1.873	1.919	97,121,414	1.8956	2.45%
2016-06-24	0	2.450	2.430	2.450	2.340	2.550	185,312,068	456,979,645	2.4660	1.851	1.836	1.851	1.768	1.926	245,307,380	1.8629	4.26%
2016-06-23	0	2.350	2.350	2.360	2.320	2.380	17,426,732	40,994,093	2.3524	1.775	1.775	1.783	1.753	1.798	23,068,686	1.7770	0.00%
2016-06-22	0	2.350	2.340	2.350	2.290	2.350	16,818,741	39,055,368	2.3221	1.775	1.768	1.775	1.730	1.775	22,263,856	1.7542	1.33%
2016-06-21	0	2.390	2.390	2.400	2.380	2.430	26,963,536	64,978,072	2.4098	1.752	1.752	1.759	1.745	1.781	36,781,790	1.7666	-0.83%
2016-06-20	0	2.410	2.400	2.410	2.400	2.530	38,941,795	94,777,079	2.4338	1.767	1.759	1.767	1.759	1.855	53,121,702	1.7841	-2.03%
2016-06-17	0	2.460	2.460	2.470	2.370	2.500	124,097,388	302,076,496	2.4342	1.803	1.803	1.811	1.737	1.833	169,285,068	1.7844	-1.60%
2016-06-16	0	2.500	2.480	2.490	2.290	2.510	118,125,433	284,708,961	2.4102	1.833	1.818	1.825	1.679	1.840	161,138,540	1.7669	9.17%
2016-06-15	0	2.290	2.290	2.300	2.280	2.310	27,443,237	63,063,800	2.2980	1.679	1.679	1.686	1.671	1.693	37,436,165	1.6846	0.00%
2016-06-14	0	2.290	2.280	2.290	2.260	2.300	42,795,895	97,918,822	2.2880	1.679	1.671	1.679	1.657	1.686	58,379,198	1.6773	-0.43%
2016-06-13	0	2.300	2.290	2.300	2.250	2.310	46,276,767	106,135,174	2.2935	1.686	1.679	1.686	1.649	1.693	63,127,563	1.6813	0.88%
2016-06-10	0	2.280	2.280	2.290	2.280	2.350	43,608,725	100,531,031	2.3053	1.671	1.671	1.679	1.671	1.723	59,488,004	1.6899	0.00%
2016-06-08	0	2.280	2.270	2.280	2.270	2.360	23,347,188	53,482,652	2.2908	1.671	1.664	1.671	1.664	1.730	31,848,618	1.6793	-3.80%
2016-06-07	0	2.370	2.350	2.370	2.330	2.440	39,110,191	92,974,735	2.3773	1.737	1.723	1.737	1.708	1.789	53,351,416	1.7427	1.72%
2016-06-06	0	2.330	2.320	2.330	2.300	2.390	36,771,891	86,138,511	2.3425	1.708	1.701	1.708	1.686	1.752	50,161,669	1.7172	4.48%
2016-06-03	0	2.230	2.210	2.240	2.210	2.260	23,601,976	52,468,897	2.2231	1.635	1.620	1.642	1.620	1.657	32,196,182	1.6297	-1.33%
2016-06-02	0	2.260	2.240	2.260	2.240	2.260	10,901,044	24,514,918	2.2489	1.657	1.642	1.657	1.642	1.657	14,870,450	1.6486	0.00%
2016-06-01	0	2.260	2.240	2.260	2.240	2.270	13,638,000	30,735,950	2.2537	1.657	1.642	1.657	1.642	1.664	18,604,016	1.6521	0.89%
2016-05-31	0	2.240	2.220	2.230	2.220	2.260	29,778,534	66,827,082	2.2441	1.642	1.627	1.635	1.627	1.657	40,621,815	1.6451	0.90%
2016-05-30	0	2.220	2.210	2.220	2.190	2.230	12,137,031	26,823,275	2.2100	1.627	1.620	1.627	1.605	1.635	16,556,498	1.6201	-0.45%
2016-05-27	0	2.230	2.220	2.230	2.220	2.270	28,110,970	62,960,360	2.2397	1.635	1.627	1.635	1.627	1.664	38,347,040	1.6419	-0.89%
2016-05-26	0	2.250	2.250	2.260	2.250	2.330	20,591,220	46,913,700	2.2783	1.649	1.649	1.657	1.649	1.708	28,089,117	1.6702	-0.88%
2016-05-25	0	2.270	2.260	2.270	2.240	2.300	15,476,833	35,060,631	2.2654	1.664	1.657	1.664	1.642	1.686	21,112,424	1.6607	0.00%
2016-05-24	0	2.270	2.260	2.290	2.250	2.330	29,586,512	67,228,271	2.2723	1.664	1.657	1.679	1.649	1.708	40,359,872	1.6657	-2.58%
2016-05-23	0	2.330	2.320	2.330	2.310	2.360	16,877,176	39,364,390	2.3324	1.708	1.701	1.708	1.693	1.730	23,022,675	1.7098	-0.43%
2016-05-20	0	2.340	2.330	2.350	2.330	2.400	19,412,604	45,880,539	2.3634	1.715	1.708	1.723	1.708	1.759	26,481,331	1.7326	-1.27%
2016-05-19	0	2.370	2.360	2.370	2.330	2.450	46,729,658	111,103,932	2.3776	1.737	1.730	1.737	1.708	1.796	63,745,365	1.7429	-4.44%
2016-05-18	0	2.480	2.480	2.490	2.480	2.540	16,792,400	42,039,236	2.5035	1.818	1.818	1.825	1.818	1.862	22,907,030	1.8352	-2.36%
2016-05-17	0	2.540	2.540	2.550	2.470	2.570	15,771,853	39,815,717	2.5245	1.862	1.862	1.869	1.811	1.884	21,514,870	1.8506	2.01%
2016-05-16	0	2.490	2.480	2.500	2.430	2.500	15,008,668	37,107,537	2.4724	1.825	1.818	1.833	1.781	1.833	20,473,786	1.8124	0.81%
2016-05-13	0	2.470	2.470	2.480	2.460	2.550	19,306,490	48,262,103	2.4998	1.811	1.811	1.818	1.803	1.869	26,336,577	1.8325	-3.89%
2016-05-12	0	2.570	2.560	2.570	2.550	2.590	12,500,145	32,090,379	2.5672	1.884	1.877	1.884	1.869	1.899	17,051,833	1.8819	-1.15%
2016-05-11	0	2.600	2.580	2.600	2.510	2.600	26,072,415	67,264,909	2.5799	1.906	1.891	1.906	1.840	1.906	35,566,184	1.8913	2.77%
2016-05-10	0	2.530	2.520	2.540	2.490	2.560	20,196,130	51,163,410	2.5333	1.855	1.847	1.862	1.825	1.877	27,550,163	1.8571	-1.56%
2016-05-09	0	2.570	2.570	2.580	2.500	2.600	38,499,650	98,574,421	2.5604	1.884	1.884	1.891	1.833	1.906	52,518,558	1.8769	4.47%
2016-05-06	0	2.460	2.450	2.460	2.430	2.520	28,998,641	71,490,538	2.4653	1.803	1.796	1.803	1.781	1.847	39,557,939	1.8072	-1.99%
2016-05-05	0	2.510	2.500	2.510	2.480	2.520	19,009,500	47,644,465	2.5064	1.840	1.833	1.840	1.818	1.847	25,931,444	1.8373	0.00%
2016-05-04	0	2.510	2.500	2.520	2.490	2.570	44,671,546	112,188,681	2.5114	1.840	1.833	1.847	1.825	1.884	60,937,831	1.8410	-3.46%
2016-05-03	0	2.600	2.590	2.600	2.570	2.660	61,333,794	160,346,721	2.6143	1.906	1.899	1.906	1.884	1.950	83,667,317	1.9165	1.17%
2016-04-29	0	2.570	2.550	2.560	2.550	2.640	54,254,404	141,049,696	2.5998	1.884	1.869	1.877	1.869	1.935	74,010,103	1.9058	1.58%
2016-04-28	0	2.530	2.520	2.530	2.480	2.530	44,288,744	111,146,552	2.5096	1.855	1.847	1.855	1.818	1.855	60,415,639	1.8397	0.40%
2016-04-27	0	2.520	2.510	2.520	2.450	2.520	32,401,860	80,888,541	2.4964	1.847	1.840	1.847	1.796	1.847	44,200,375	1.8300	2.86%
2016-04-26	0	2.450	2.450	2.460	2.400	2.480	15,427,661	37,558,673	2.4345	1.796	1.796	1.803	1.759	1.818	21,045,347	1.7847	0.41%
2016-04-25	0	2.440	2.430	2.450	2.360	2.470	19,842,677	48,180,620	2.4281	1.789	1.781	1.796	1.730	1.811	27,068,007	1.7800	-1.21%
2016-04-22	0	2.470	2.460	2.480	2.430	2.490	20,082,958	49,358,169	2.4577	1.811	1.803	1.818	1.781	1.825	27,395,781	1.8017	-1.59%
2016-04-21	0	2.510	2.510	2.520	2.440	2.530	31,082,750	77,748,026	2.5013	1.840	1.840	1.847	1.789	1.855	42,400,936	1.8336	2.03%
2016-04-20	0	2.460	2.450	2.460	2.430	2.530	27,562,586	68,379,643	2.4809	1.803	1.796	1.803	1.781	1.855	37,598,972	1.8187	-0.81%
2016-04-19	0	2.480	2.480	2.490	2.390	2.500	28,073,107	68,734,156	2.4484	1.818	1.818	1.825	1.752	1.833	38,295,390	1.7948	2.48%
2016-04-18	0	2.420	2.410	2.430	2.370	2.430	15,187,708	36,510,096	2.4039	1.774	1.767	1.781	1.737	1.781	20,718,020	1.7622	0.41%
2016-04-15	0	2.410	2.400	2.410	2.350	2.410	25,515,709	60,801,528	2.3829	1.767	1.759	1.767	1.723	1.767	34,806,764	1.7468	0.42%
2016-04-14	0	2.400	2.390	2.400	2.370	2.480	49,463,675	118,958,400	2.4050	1.759	1.752	1.759	1.737	1.818	67,474,922	1.7630	-4.00%
2016-04-13	0	2.500	2.490	2.500	2.480	2.550	27,195,830	67,999,636	2.5004	1.833	1.825	1.833	1.818	1.869	37,098,669	1.8329	-0.79%
2016-04-12	0	2.520	2.510	2.530	2.480	2.560	24,749,749	62,037,772	2.5066	1.847	1.840	1.855	1.818	1.877	33,761,895	1.8375	0.80%
2016-04-11	0	2.500	2.490	2.500	2.360	2.520	51,436,980	125,866,893	2.4470	1.833	1.825	1.833	1.730	1.847	70,166,768	1.7938	6.38%
2016-04-08	0	2.350	2.330	2.340	2.320	2.370	18,695,156	43,740,522	2.3397	1.723	1.708	1.715	1.701	1.737	25,502,638	1.7151	0.86%
2016-04-07	0	2.330	2.310	2.330	2.280	2.340	30,154,344	69,778,564	2.3140	1.708	1.693	1.708	1.671	1.715	41,134,469	1.6964	0.87%
2016-04-06	0	2.310	2.300	2.320	2.300	2.390	25,082,700	58,350,014	2.3263	1.693	1.686	1.701	1.686	1.752	34,216,083	1.7053	-2.12%
2016-04-05	0	2.360	2.360	2.370	2.310	2.400	40,213,114	94,320,808	2.3455	1.730	1.730	1.737	1.693	1.759	54,855,947	1.7194	-2.48%
2016-04-01	0	2.420	2.410	2.420	2.370	2.420	18,707,438	45,049,756	2.4081	1.774	1.767	1.774	1.737	1.774	25,519,392	1.7653	0.83%
2016-03-31	0	2.400	2.380	2.390	2.360	2.450	41,545,733	99,460,655	2.3940	1.759	1.745	1.752	1.730	1.796	56,673,814	1.7550	-3.61%
2016-03-30	0	2.490	2.490	2.500	2.420	2.510	33,822,257	84,020,416	2.4842	1.825	1.825	1.833	1.774	1.840	46,137,982	1.8211	4.62%
2016-03-29	0	2.380	2.370	2.390	2.350	2.420	22,033,750	52,395,971	2.3780	1.745	1.737	1.752	1.723	1.774	30,056,917	1.7432	0.00%
2016-03-24	0	2.380	2.360	2.380	2.310	2.420	44,047,094	104,339,384	2.3688	1.745	1.730	1.745	1.693	1.774	60,085,997	1.7365	-1.65%
2016-03-23	0	2.420	2.420	2.440	2.410	2.510	27,826,071	68,218,983	2.4516	1.774	1.774	1.789	1.767	1.840	37,958,400	1.7972	-4.35%
2016-03-22	0	2.530	2.520	2.540	2.420	2.540	35,296,655	87,761,182	2.4864	1.855	1.847	1.862	1.774	1.862	48,149,254	1.8227	2.43%
2016-03-21	0	2.470	2.460	2.470	2.440	2.580	34,618,271	86,751,875	2.5060	1.811	1.803	1.811	1.789	1.891	47,223,849	1.8370	-3.14%
2016-03-18	0	2.550	2.550	2.590	2.510	2.610	97,347,816	249,673,827	2.5648	1.869	1.869	1.899	1.840	1.913	132,795,153	1.8801	0.00%
2016-03-17	0	2.550	2.550	2.560	2.510	2.590	42,684,789	108,381,153	2.5391	1.869	1.869	1.877	1.840	1.899	58,227,635	1.8613	3.66%
2016-03-16	0	2.460	2.450	2.460	2.450	2.500	21,047,708	52,007,632	2.4709	1.803	1.796	1.803	1.796	1.833	28,711,827	1.8114	-1.20%
2016-03-15	0	2.490	2.480	2.490	2.410	2.530	58,282,127	144,202,448	2.4742	1.825	1.818	1.825	1.767	1.855	79,504,444	1.8138	-0.40%
2016-03-14	0	2.500	2.500	2.520	2.450	2.550	49,007,572	123,180,877	2.5135	1.833	1.833	1.847	1.796	1.869	66,852,738	1.8426	-2.72%
2016-03-11	0	2.570	2.560	2.570	2.530	2.620	39,786,544	102,188,838	2.5684	1.884	1.877	1.884	1.855	1.921	54,274,050	1.8828	5.33%
2016-03-10	0	2.440	2.430	2.440	2.410	2.520	48,253,566	118,552,701	2.4569	1.789	1.781	1.789	1.767	1.847	65,824,175	1.8011	-1.61%
2016-03-09	0	2.480	2.480	2.490	2.400	2.570	92,960,413	228,776,729	2.4610	1.818	1.818	1.825	1.759	1.884	126,810,161	1.8041	-6.42%
2016-03-08	0	2.650	2.640	2.660	2.600	2.680	35,449,582	93,532,336	2.6385	1.943	1.935	1.950	1.906	1.965	48,357,866	1.9342	-1.12%
2016-03-07	0	2.680	2.670	2.680	2.630	2.700	80,934,638	215,358,905	2.6609	1.965	1.957	1.965	1.928	1.979	110,405,432	1.9506	0.37%
2016-03-04	0	2.670	2.650	2.660	2.620	2.680	75,018,560	198,787,185	2.6498	1.957	1.943	1.950	1.921	1.965	102,335,127	1.9425	4.30%
2016-03-03	0	2.560	2.560	2.570	2.500	2.660	65,392,536	167,495,359	2.5614	1.877	1.877	1.884	1.833	1.950	89,203,972	1.8777	2.40%
2016-03-02	0	2.500	2.490	2.500	2.410	2.520	64,174,089	158,285,817	2.4665	1.833	1.825	1.833	1.767	1.847	87,541,851	1.8081	0.40%
2016-03-01	0	2.490	2.470	2.490	2.350	2.490	82,043,286	201,499,923	2.4560	1.825	1.811	1.825	1.723	1.825	111,917,772	1.8004	6.87%
2016-02-29	0	2.330	2.320	2.340	2.240	2.360	30,747,199	71,022,899	2.3099	1.708	1.701	1.715	1.642	1.730	41,943,201	1.6933	-0.85%
2016-02-26	0	2.350	2.340	2.360	2.300	2.380	44,614,449	104,333,864	2.3386	1.723	1.715	1.730	1.686	1.745	60,859,943	1.7143	1.29%
2016-02-25	0	2.320	2.300	2.330	2.260	2.380	66,670,284	154,123,067	2.3117	1.701	1.686	1.708	1.657	1.745	90,946,987	1.6946	0.00%
2016-02-24	0	2.320	2.320	2.330	2.290	2.420	74,725,723	175,750,426	2.3519	1.701	1.701	1.708	1.679	1.774	101,935,659	1.7241	-0.43%
2016-02-23	0	2.330	2.330	2.340	2.180	2.340	63,670,904	146,117,519	2.2949	1.708	1.708	1.715	1.598	1.715	86,855,440	1.6823	5.91%
2016-02-22	0	2.200	2.190	2.200	2.190	2.280	35,737,376	79,763,268	2.2319	1.613	1.605	1.613	1.605	1.671	48,750,455	1.6362	-3.51%
2016-02-19	0	2.280	2.270	2.280	2.210	2.320	93,358,422	212,788,198	2.2793	1.671	1.664	1.671	1.620	1.701	127,353,098	1.6709	4.11%
2016-02-18	0	2.190	2.180	2.190	2.140	2.230	41,108,133	89,953,495	2.1882	1.605	1.598	1.605	1.569	1.635	56,076,870	1.6041	-1.35%
2016-02-17	0	2.220	2.220	2.230	2.150	2.230	63,674,174	139,188,183	2.1859	1.627	1.627	1.635	1.576	1.635	86,859,901	1.6024	0.45%
2016-02-16	0	2.210	2.200	2.220	2.200	2.260	73,803,213	164,094,464	2.2234	1.620	1.613	1.627	1.613	1.657	100,677,235	1.6299	-3.07%
2016-02-15	0	2.280	2.280	2.290	2.170	2.320	141,727,611	320,296,770	2.2599	1.671	1.671	1.679	1.591	1.701	193,334,998	1.6567	0.00%
2016-02-12	0	2.280	2.270	2.290	2.200	2.360	102,850,653	232,203,026	2.2577	1.671	1.664	1.679	1.613	1.730	140,301,742	1.6550	7.04%
2016-02-11	0	2.130	2.120	2.130	1.890	2.140	94,670,483	195,578,953	2.0659	1.561	1.554	1.561	1.385	1.569	129,142,921	1.5144	8.12%
2016-02-05	0	1.970	1.960	1.980	1.880	2.020	63,501,285	124,891,301	1.9668	1.444	1.437	1.451	1.378	1.481	86,624,058	1.4418	6.49%
2016-02-04	0	1.850	1.840	1.860	1.750	1.920	47,081,597	87,047,624	1.8489	1.356	1.349	1.364	1.283	1.407	64,225,456	1.3553	8.19%
2016-02-03	0	1.710	1.710	1.720	1.690	1.730	13,374,767	22,803,887	1.7050	1.254	1.254	1.261	1.239	1.268	18,244,931	1.2499	-1.16%
2016-02-02	0	1.730	1.730	1.740	1.720	1.770	16,329,625	28,425,653	1.7407	1.268	1.268	1.276	1.261	1.298	22,275,744	1.2761	0.58%
2016-02-01	0	1.720	1.720	1.740	1.710	1.770	15,237,465	26,367,138	1.7304	1.261	1.261	1.276	1.254	1.298	20,785,895	1.2685	-1.71%
2016-01-29	0	1.750	1.740	1.760	1.670	1.760	27,198,901	46,958,005	1.7265	1.283	1.276	1.290	1.224	1.290	37,102,858	1.2656	2.34%
2016-01-28	0	1.710	1.690	1.700	1.670	1.770	25,876,000	44,305,740	1.7122	1.254	1.239	1.246	1.224	1.298	35,298,248	1.2552	-1.16%
2016-01-27	0	1.730	1.720	1.730	1.700	1.790	35,236,696	61,755,906	1.7526	1.268	1.261	1.268	1.246	1.312	48,067,462	1.2848	0.00%
2016-01-26	0	1.730	1.720	1.730	1.680	1.820	34,513,000	60,160,930	1.7431	1.268	1.261	1.268	1.232	1.334	47,080,246	1.2778	-4.42%
2016-01-25	0	1.810	1.790	1.810	1.770	1.840	22,962,250	41,612,917	1.8122	1.327	1.312	1.327	1.298	1.349	31,323,512	1.3285	2.84%
2016-01-22	0	1.760	1.740	1.760	1.730	1.780	18,704,022	32,849,548	1.7563	1.290	1.276	1.290	1.268	1.305	25,514,732	1.2875	2.33%
2016-01-21	0	1.720	1.710	1.740	1.710	1.840	35,839,891	63,175,344	1.7627	1.261	1.254	1.276	1.254	1.349	48,890,299	1.2922	-3.91%
2016-01-20	0	1.790	1.770	1.790	1.770	1.870	30,035,252	54,346,095	1.8094	1.312	1.298	1.312	1.298	1.371	40,972,012	1.3264	-4.79%
2016-01-19	0	1.880	1.870	1.890	1.810	1.890	23,144,200	42,885,024	1.8529	1.378	1.371	1.385	1.327	1.385	31,571,716	1.3583	3.30%
2016-01-18	0	1.820	1.810	1.820	1.800	1.880	26,387,884	48,585,357	1.8412	1.334	1.327	1.334	1.320	1.378	35,996,525	1.3497	-2.15%
2016-01-15	0	1.860	1.860	1.870	1.810	1.980	29,066,615	54,893,112	1.8885	1.364	1.364	1.371	1.327	1.451	39,650,664	1.3844	-4.12%
2016-01-14	0	1.940	1.940	1.960	1.880	1.960	21,300,324	41,041,017	1.9268	1.422	1.422	1.437	1.378	1.437	29,056,428	1.4125	1.57%
2016-01-13	0	1.910	1.910	1.920	1.910	1.970	22,894,027	44,392,717	1.9391	1.400	1.400	1.407	1.400	1.444	31,230,447	1.4215	-0.52%
2016-01-12	0	1.920	1.910	1.920	1.910	1.960	18,682,283	36,095,691	1.9321	1.407	1.400	1.407	1.400	1.437	25,485,077	1.4163	-1.03%
2016-01-11	0	1.940	1.940	1.960	1.930	2.060	34,474,714	68,170,526	1.9774	1.422	1.422	1.437	1.415	1.510	47,028,019	1.4496	-3.96%
2016-01-08	0	2.020	2.020	2.040	2.000	2.060	29,876,613	60,534,021	2.0261	1.481	1.481	1.495	1.466	1.510	40,755,608	1.4853	0.50%
2016-01-07	0	2.010	2.010	2.020	1.980	2.060	39,500,163	79,531,785	2.0135	1.473	1.473	1.481	1.451	1.510	53,883,388	1.4760	-2.43%
2016-01-06	0	2.060	2.050	2.070	2.010	2.070	31,802,900	64,745,711	2.0358	1.510	1.503	1.517	1.473	1.517	43,383,315	1.4924	1.48%
2016-01-05	0	2.030	2.020	2.040	1.980	2.040	35,221,060	70,765,086	2.0092	1.488	1.481	1.495	1.451	1.495	48,046,132	1.4729	2.53%
2016-01-04	0	1.980	1.970	1.980	1.960	2.050	33,440,544	66,548,968	1.9901	1.451	1.444	1.451	1.437	1.503	45,617,276	1.4589	-2.46%
2015-12-31	0	2.030	2.020	2.040	2.020	2.040	5,605,200	11,380,236	2.0303	1.488	1.481	1.495	1.481	1.495	7,646,226	1.4883	0.00%
2015-12-30	0	2.030	2.030	2.040	2.020	2.060	17,949,963	36,540,824	2.0357	1.488	1.488	1.495	1.481	1.510	24,486,097	1.4923	-0.98%
2015-12-29	0	2.050	2.040	2.050	2.010	2.060	12,025,450	24,549,752	2.0415	1.503	1.495	1.503	1.473	1.510	16,404,287	1.4965	1.49%
2015-12-28	0	2.020	2.020	2.030	1.960	2.060	38,191,203	77,403,698	2.0267	1.481	1.481	1.488	1.437	1.510	52,097,796	1.4857	1.51%
2015-12-24	0	1.990	1.990	2.000	1.980	2.010	7,363,349	14,719,654	1.9990	1.459	1.459	1.466	1.451	1.473	10,044,571	1.4654	0.51%
2015-12-23	0	1.980	1.970	1.980	1.950	2.000	19,158,116	37,921,091	1.9794	1.451	1.444	1.451	1.429	1.466	26,134,176	1.4510	0.00%
2015-12-22	0	1.980	1.960	1.980	1.940	1.990	21,614,174	42,567,367	1.9694	1.451	1.437	1.451	1.422	1.459	29,484,560	1.4437	2.59%
2015-12-21	0	1.930	1.920	1.940	1.910	1.950	18,296,504	35,350,627	1.9321	1.415	1.407	1.422	1.400	1.429	24,958,824	1.4164	1.05%
2015-12-18	0	1.910	1.900	1.910	1.900	1.980	36,779,646	70,832,251	1.9259	1.400	1.393	1.400	1.393	1.451	50,172,247	1.4118	-4.50%
2015-12-17	0	2.000	1.990	2.010	1.980	2.030	20,022,981	40,067,458	2.0011	1.466	1.459	1.473	1.451	1.488	27,313,965	1.4669	1.01%
2015-12-16	0	1.980	1.970	1.990	1.920	2.010	23,903,090	47,127,084	1.9716	1.451	1.444	1.459	1.407	1.473	32,606,941	1.4453	2.59%
2015-12-15	0	1.930	1.930	1.940	1.920	1.970	18,818,668	36,557,555	1.9426	1.415	1.415	1.422	1.407	1.444	25,671,124	1.4241	-0.52%
2015-12-14	0	1.940	1.940	1.960	1.860	1.960	32,502,835	62,703,151	1.9292	1.422	1.422	1.437	1.364	1.437	44,338,118	1.4142	2.11%
2015-12-11	0	1.900	1.900	1.920	1.900	1.950	29,312,349	56,086,431	1.9134	1.393	1.393	1.407	1.393	1.429	39,985,878	1.4027	-2.06%
2015-12-10	0	1.940	1.940	1.950	1.940	2.030	21,490,128	42,436,967	1.9747	1.422	1.422	1.429	1.422	1.488	29,315,345	1.4476	-3.96%
2015-12-09	0	2.020	2.000	2.020	1.980	2.030	27,987,250	56,129,595	2.0055	1.481	1.466	1.481	1.451	1.488	38,178,269	1.4702	1.00%
2015-12-08	0	2.000	1.990	2.000	1.990	2.060	20,719,376	41,709,945	2.0131	1.466	1.459	1.466	1.459	1.510	28,263,939	1.4757	-3.38%
2015-12-07	0	2.070	2.060	2.070	1.980	2.130	68,319,750	141,448,657	2.0704	1.517	1.510	1.517	1.451	1.561	93,197,074	1.5177	6.15%
2015-12-04	0	1.950	1.950	1.970	1.940	1.970	12,479,000	24,377,165	1.9535	1.429	1.429	1.444	1.422	1.444	17,022,988	1.4320	-1.02%
2015-12-03	0	1.970	1.950	1.980	1.930	1.980	11,313,588	22,134,322	1.9564	1.444	1.429	1.451	1.415	1.451	15,433,214	1.4342	1.55%
2015-12-02	0	1.940	1.940	1.950	1.940	1.960	14,421,485	28,121,620	1.9500	1.422	1.422	1.429	1.422	1.437	19,672,792	1.4295	-1.02%
2015-12-01	0	1.960	1.950	1.960	1.930	1.970	24,128,839	47,089,924	1.9516	1.437	1.429	1.437	1.415	1.444	32,914,892	1.4307	1.03%
2015-11-30	0	1.940	1.950	1.960	1.900	1.960	47,335,700	91,697,659	1.9372	1.422	1.429	1.437	1.393	1.437	64,572,086	1.4201	1.04%
2015-11-27	0	1.920	1.920	1.930	1.920	1.960	20,665,071	40,001,495	1.9357	1.407	1.407	1.415	1.407	1.437	28,189,860	1.4190	-1.03%
2015-11-26	0	1.940	1.940	1.950	1.920	1.960	17,972,182	34,914,572	1.9427	1.422	1.422	1.429	1.407	1.437	24,516,407	1.4241	-0.51%
2015-11-25	0	1.950	1.940	1.950	1.930	1.980	23,726,243	46,380,535	1.9548	1.429	1.422	1.429	1.415	1.451	32,365,699	1.4330	1.04%
2015-11-24	0	1.930	1.920	1.930	1.900	1.940	32,468,902	62,362,610	1.9207	1.415	1.407	1.415	1.393	1.422	44,291,829	1.4080	0.52%
2015-11-23	0	1.920	1.910	1.920	1.900	1.970	32,440,500	62,751,260	1.9343	1.407	1.400	1.407	1.393	1.444	44,253,085	1.4180	-2.04%
2015-11-20	0	1.960	1.960	1.970	1.930	1.980	15,507,000	30,441,926	1.9631	1.437	1.437	1.444	1.415	1.451	21,153,576	1.4391	0.51%
2015-11-19	0	1.950	1.940	1.950	1.910	1.960	44,714,081	86,101,414	1.9256	1.429	1.422	1.429	1.400	1.437	60,995,855	1.4116	2.09%
2015-11-18	0	1.910	1.910	1.920	1.900	1.930	31,019,778	59,549,230	1.9197	1.400	1.400	1.407	1.393	1.415	42,315,034	1.4073	-1.04%
2015-11-17	0	1.930	1.920	1.930	1.920	1.960	31,266,756	60,689,366	1.9410	1.415	1.407	1.415	1.407	1.437	42,651,945	1.4229	1.05%
2015-11-16	0	1.910	1.910	1.920	1.900	1.970	63,393,000	122,200,222	1.9277	1.400	1.400	1.407	1.393	1.444	86,476,343	1.4131	-2.05%
2015-11-13	0	1.950	1.950	1.960	1.950	2.020	49,230,278	96,894,321	1.9682	1.429	1.429	1.437	1.429	1.481	67,156,538	1.4428	-3.47%
2015-11-12	0	2.020	2.020	2.030	2.010	2.070	46,476,715	94,372,159	2.0305	1.481	1.481	1.488	1.473	1.517	63,400,318	1.4885	-0.49%
2015-11-11	0	2.030	2.020	2.030	2.020	2.060	54,699,261	111,237,787	2.0336	1.488	1.481	1.488	1.481	1.510	74,616,946	1.4908	-0.49%
2015-11-10	0	2.040	2.040	2.060	2.020	2.060	42,020,410	85,755,051	2.0408	1.495	1.495	1.510	1.481	1.510	57,321,335	1.4960	-0.97%
2015-11-09	0	2.060	2.050	2.060	2.050	2.080	20,126,665	41,496,876	2.0618	1.510	1.503	1.510	1.503	1.525	27,455,403	1.5114	-0.96%
2015-11-06	0	2.080	2.070	2.090	2.050	2.090	17,480,750	36,304,112	2.0768	1.525	1.517	1.532	1.503	1.532	23,846,029	1.5224	0.97%
2015-11-05	0	2.060	2.060	2.070	2.050	2.110	29,301,250	60,842,210	2.0764	1.510	1.510	1.517	1.503	1.547	39,970,737	1.5222	-2.83%
2015-11-04	0	2.120	2.100	2.120	2.050	2.120	34,941,634	73,252,149	2.0964	1.554	1.539	1.554	1.503	1.554	47,664,959	1.5368	1.92%
2015-11-03	0	2.080	2.060	2.080	2.040	2.080	12,196,839	25,151,474	2.0621	1.525	1.510	1.525	1.495	1.525	16,638,084	1.5117	0.97%
2015-11-02	0	2.060	2.040	2.070	2.040	2.100	17,403,700	35,916,751	2.0637	1.510	1.495	1.517	1.495	1.539	23,740,923	1.5129	-1.44%
2015-10-30	0	2.090	2.090	2.100	2.080	2.150	25,967,931	54,776,650	2.1094	1.532	1.532	1.539	1.525	1.576	35,423,654	1.5463	-4.13%
2015-10-29	0	2.180	2.170	2.190	2.110	2.190	31,157,600	67,280,796	2.1594	1.598	1.591	1.605	1.547	1.605	42,503,041	1.5830	0.93%
2015-10-28	0	2.160	2.150	2.160	2.110	2.170	14,154,201	30,289,698	2.1400	1.583	1.576	1.583	1.547	1.591	19,308,181	1.5687	0.93%
2015-10-27	0	2.140	2.130	2.140	2.090	2.150	15,366,692	32,617,215	2.1226	1.569	1.561	1.569	1.532	1.576	20,962,178	1.5560	0.00%
2015-10-26	0	2.140	2.140	2.150	2.110	2.240	35,423,100	76,610,250	2.1627	1.569	1.569	1.576	1.547	1.642	48,321,741	1.5854	-2.28%
2015-10-23	0	2.190	2.170	2.180	2.160	2.240	40,441,602	88,621,492	2.1913	1.605	1.591	1.598	1.583	1.642	55,167,634	1.6064	-0.90%
2015-10-22	0	2.210	2.200	2.210	2.180	2.250	39,683,000	87,365,342	2.2016	1.620	1.613	1.620	1.598	1.649	54,132,802	1.6139	-3.07%
2015-10-20	0	2.280	2.270	2.290	2.210	2.290	29,365,358	66,083,527	2.2504	1.671	1.664	1.679	1.620	1.679	40,058,189	1.6497	-0.44%
2015-10-19	0	2.290	2.280	2.290	2.250	2.320	17,099,267	38,866,005	2.2730	1.679	1.671	1.679	1.649	1.701	23,325,637	1.6662	-2.14%
2015-10-16	0	2.340	2.310	2.350	2.270	2.400	35,738,391	83,354,537	2.3324	1.715	1.693	1.723	1.664	1.759	48,751,839	1.7098	-2.50%
2015-10-15	0	2.400	2.380	2.400	2.330	2.440	50,357,137	120,600,422	2.3949	1.759	1.745	1.759	1.708	1.789	68,693,721	1.7556	4.80%
2015-10-14	0	2.290	2.290	2.300	2.250	2.320	21,698,669	49,657,387	2.2885	1.679	1.679	1.686	1.649	1.701	29,599,822	1.6776	0.88%
2015-10-13	0	2.270	2.260	2.280	2.230	2.290	19,909,821	44,976,878	2.2590	1.664	1.657	1.671	1.635	1.679	27,159,600	1.6560	-1.30%
2015-10-12	0	2.300	2.290	2.300	2.240	2.300	29,835,938	67,993,620	2.2789	1.686	1.679	1.686	1.642	1.686	40,700,122	1.6706	3.14%
2015-10-09	0	2.230	2.210	2.220	2.150	2.230	26,970,278	58,972,451	2.1866	1.635	1.620	1.627	1.576	1.635	36,790,987	1.6029	2.76%
2015-10-08	0	2.170	2.140	2.170	2.140	2.280	22,770,562	49,536,801	2.1755	1.591	1.569	1.591	1.569	1.671	31,062,025	1.5948	-3.12%
2015-10-07	0	2.240	2.230	2.240	2.130	2.240	34,423,006	75,746,142	2.2005	1.642	1.635	1.642	1.561	1.642	46,957,482	1.6131	5.16%
2015-10-06	0	2.130	2.120	2.130	2.120	2.190	17,909,500	38,602,675	2.1554	1.561	1.554	1.561	1.554	1.605	24,430,900	1.5801	-0.93%
2015-10-05	0	2.150	2.130	2.150	2.090	2.150	26,723,400	56,669,292	2.1206	1.576	1.561	1.576	1.532	1.576	36,454,213	1.5545	4.37%
2015-10-02	0	2.060	2.050	2.070	2.000	2.080	22,943,441	46,968,485	2.0471	1.510	1.503	1.517	1.466	1.525	31,297,854	1.5007	1.98%
2015-09-30	0	2.020	2.020	2.030	1.960	2.030	21,298,704	42,635,216	2.0018	1.481	1.481	1.488	1.437	1.488	29,054,218	1.4674	4.66%
2015-09-29	0	1.930	1.920	1.950	1.900	2.000	24,683,305	47,591,332	1.9281	1.415	1.407	1.429	1.393	1.466	33,671,256	1.4134	-4.46%
2015-09-25	0	2.020	2.020	2.050	2.020	2.150	24,100,000	49,930,020	2.0718	1.481	1.481	1.503	1.481	1.576	32,875,552	1.5188	-1.94%
2015-09-24	0	2.060	2.050	2.060	2.000	2.070	21,321,000	43,626,300	2.0462	1.510	1.503	1.510	1.466	1.517	29,084,633	1.5000	2.49%
2015-09-23	0	2.010	2.010	2.020	2.000	2.080	23,402,897	47,386,726	2.0248	1.473	1.473	1.481	1.466	1.525	31,924,612	1.4843	-4.29%
2015-09-22	0	2.100	2.090	2.100	2.090	2.190	24,950,057	52,949,810	2.1222	1.539	1.532	1.539	1.532	1.605	34,035,141	1.5557	-4.11%
2015-09-21	0	2.190	2.180	2.190	2.110	2.200	36,100,958	78,005,963	2.1608	1.605	1.598	1.605	1.547	1.613	49,246,428	1.5840	2.34%
2015-09-18	0	2.140	2.110	2.120	2.070	2.150	68,454,592	144,772,816	2.1149	1.569	1.547	1.554	1.517	1.576	93,381,017	1.5503	4.90%
2015-09-17	0	2.040	2.030	2.040	1.980	2.080	44,980,000	91,899,810	2.0431	1.495	1.488	1.495	1.451	1.525	61,358,603	1.4977	3.55%
2015-09-16	0	1.970	1.960	1.970	1.950	2.000	25,773,900	50,872,776	1.9738	1.444	1.437	1.444	1.429	1.466	35,158,971	1.4469	1.03%
2015-09-15	0	1.950	1.940	1.950	1.920	1.960	17,056,825	33,139,483	1.9429	1.429	1.422	1.429	1.407	1.437	23,267,740	1.4243	0.52%
2015-09-14	0	1.940	1.930	1.940	1.900	1.980	46,383,711	90,241,057	1.9455	1.422	1.415	1.422	1.393	1.451	63,273,448	1.4262	-0.51%
2015-09-11	0	1.950	1.950	1.970	1.920	2.060	40,677,440	80,018,261	1.9671	1.429	1.429	1.444	1.407	1.510	55,489,348	1.4420	-5.34%
2015-09-10	0	2.060	2.040	2.060	1.980	2.080	21,360,378	43,233,182	2.0240	1.510	1.495	1.510	1.451	1.525	29,138,349	1.4837	0.49%
2015-09-09	0	2.050	2.050	2.060	2.000	2.060	28,797,972	58,602,444	2.0350	1.503	1.503	1.510	1.466	1.510	39,284,200	1.4918	3.54%
2015-09-08	0	1.980	1.980	1.990	1.890	1.990	14,554,994	28,438,533	1.9539	1.451	1.451	1.459	1.385	1.459	19,854,915	1.4323	2.59%
2015-09-07	0	1.930	1.920	1.930	1.840	1.980	22,621,750	43,935,153	1.9422	1.415	1.407	1.415	1.349	1.451	30,859,026	1.4237	2.66%
2015-09-04	0	1.880	1.870	1.880	1.840	1.920	21,910,965	41,083,208	1.8750	1.378	1.371	1.378	1.349	1.407	29,889,422	1.3745	-1.05%
2015-09-02	0	1.900	1.890	1.910	1.880	1.990	29,272,854	56,543,085	1.9316	1.393	1.385	1.400	1.378	1.459	39,932,001	1.4160	-2.56%
2015-09-01	0	1.950	1.940	1.950	1.920	2.000	17,601,707	34,377,444	1.9531	1.429	1.422	1.429	1.407	1.466	24,011,030	1.4317	-2.50%
2015-08-31	0	2.000	2.000	2.020	1.900	2.020	27,544,399	54,094,431	1.9639	1.466	1.466	1.481	1.393	1.481	37,574,163	1.4397	0.50%
2015-08-28	0	1.990	1.990	2.000	1.940	2.040	44,973,063	89,576,885	1.9918	1.459	1.459	1.466	1.422	1.495	61,349,140	1.4601	6.42%
2015-08-27	0	1.870	1.870	1.880	1.850	1.930	41,222,809	77,609,098	1.8827	1.371	1.371	1.378	1.356	1.415	56,233,303	1.3801	1.63%
2015-08-26	0	1.840	1.820	1.840	1.810	1.940	55,743,197	103,013,055	1.8480	1.349	1.334	1.349	1.327	1.422	76,041,011	1.3547	-2.13%
2015-08-25	0	1.880	1.870	1.890	1.820	2.030	57,548,146	110,142,713	1.9139	1.378	1.371	1.385	1.334	1.488	78,503,198	1.4030	-6.93%
2015-08-24	0	2.020	2.000	2.020	1.980	2.100	70,388,034	143,501,514	2.0387	1.481	1.466	1.481	1.451	1.539	96,018,484	1.4945	-8.18%
2015-08-21	0	2.200	2.200	2.210	2.140	2.270	58,138,083	128,683,687	2.2134	1.613	1.613	1.620	1.569	1.664	79,307,949	1.6226	2.80%
2015-08-20	0	2.140	2.140	2.150	2.140	2.310	30,753,375	68,254,682	2.2194	1.569	1.569	1.576	1.569	1.693	41,951,626	1.6270	-3.17%
2015-08-19	0	2.210	2.200	2.210	2.100	2.240	20,290,624	44,146,272	2.1757	1.620	1.613	1.620	1.539	1.642	27,679,065	1.5949	1.38%
2015-08-18	0	2.180	2.170	2.200	2.150	2.290	24,851,000	55,076,852	2.2163	1.598	1.591	1.613	1.576	1.679	33,900,014	1.6247	-2.68%
2015-08-17	0	2.240	2.240	2.250	2.200	2.260	12,436,151	27,815,112	2.2366	1.642	1.642	1.649	1.613	1.657	16,964,536	1.6396	0.90%
2015-08-14	0	2.220	2.220	2.230	2.210	2.290	23,889,750	53,207,735	2.2272	1.627	1.627	1.635	1.620	1.679	32,588,743	1.6327	-3.06%
2015-08-13	0	2.290	2.280	2.300	2.280	2.370	38,567,265	89,441,688	2.3191	1.679	1.671	1.686	1.671	1.737	52,610,794	1.7001	0.44%
2015-08-12	0	2.280	2.270	2.290	2.200	2.310	45,945,741	104,047,064	2.2646	1.671	1.664	1.679	1.613	1.693	62,676,000	1.6601	-0.44%
2015-08-11	0	2.290	2.270	2.290	2.220	2.320	67,552,884	153,979,975	2.2794	1.679	1.664	1.679	1.627	1.701	92,150,969	1.6710	4.57%
2015-08-10	0	2.190	2.180	2.190	2.110	2.200	27,714,250	60,003,435	2.1651	1.605	1.598	1.605	1.547	1.613	37,805,862	1.5871	3.79%
2015-08-07	0	2.110	2.110	2.120	2.060	2.130	22,453,288	47,226,599	2.1033	1.547	1.547	1.554	1.510	1.561	30,629,221	1.5419	2.43%
2015-08-06	0	2.060	2.040	2.070	2.010	2.080	18,322,500	37,630,875	2.0538	1.510	1.495	1.517	1.473	1.525	24,994,286	1.5056	1.48%
2015-08-05	0	2.030	2.020	2.030	2.020	2.070	22,674,972	46,254,599	2.0399	1.488	1.481	1.488	1.481	1.517	30,931,627	1.4954	-0.98%
2015-08-04	0	2.050	2.040	2.050	2.010	2.060	20,914,750	42,473,822	2.0308	1.503	1.495	1.503	1.473	1.510	28,530,454	1.4887	0.49%
2015-08-03	0	2.040	2.030	2.050	2.020	2.090	13,568,675	27,755,871	2.0456	1.495	1.488	1.503	1.481	1.532	18,509,447	1.4996	-1.92%
2015-07-31	0	2.080	2.060	2.090	2.040	2.090	21,109,192	43,648,544	2.0678	1.525	1.510	1.532	1.495	1.532	28,795,699	1.5158	0.00%
2015-07-30	0	2.080	2.070	2.080	2.070	2.160	23,624,500	49,759,920	2.1063	1.525	1.517	1.525	1.517	1.583	32,226,908	1.5440	-1.89%
2015-07-29	0	2.120	2.120	2.130	2.050	2.130	30,531,150	63,736,166	2.0876	1.554	1.554	1.561	1.503	1.561	41,648,482	1.5303	5.47%
2015-07-28	0	2.010	2.010	2.020	2.000	2.140	44,727,750	92,259,804	2.0627	1.473	1.473	1.481	1.466	1.569	61,014,501	1.5121	-6.07%
2015-07-27	0	2.140	2.140	2.160	2.110	2.230	43,841,833	95,228,467	2.1721	1.569	1.569	1.583	1.547	1.635	59,805,994	1.5923	-3.17%
2015-07-24	0	2.210	2.200	2.210	2.200	2.290	31,897,130	70,627,154	2.2142	1.620	1.613	1.620	1.613	1.679	43,511,857	1.6232	-3.91%
2015-07-23	0	2.300	2.290	2.300	2.160	2.300	27,405,700	61,243,872	2.2347	1.686	1.679	1.686	1.583	1.686	37,384,959	1.6382	2.68%
2015-07-22	0	2.240	2.220	2.240	2.190	2.250	14,011,179	31,129,978	2.2218	1.642	1.627	1.642	1.605	1.649	19,113,081	1.6287	-0.44%
2015-07-21	0	2.250	2.240	2.270	2.180	2.270	26,874,871	60,230,225	2.2411	1.649	1.642	1.664	1.598	1.664	36,660,839	1.6429	0.90%
2015-07-20	0	2.230	2.220	2.230	2.180	2.350	61,196,150	137,988,626	2.2549	1.635	1.627	1.635	1.598	1.723	83,479,552	1.6530	-6.30%
2015-07-17	0	2.380	2.360	2.380	2.290	2.400	22,285,400	52,775,322	2.3682	1.745	1.730	1.745	1.679	1.759	30,400,200	1.7360	2.59%
2015-07-16	0	2.320	2.310	2.340	2.260	2.340	21,250,008	49,153,579	2.3131	1.701	1.693	1.715	1.657	1.715	28,987,790	1.6957	0.43%
2015-07-15	0	2.310	2.310	2.320	2.270	2.370	41,888,160	96,691,233	2.3083	1.693	1.693	1.701	1.664	1.737	57,140,929	1.6922	-0.43%
2015-07-14	0	2.320	2.310	2.320	2.300	2.420	43,899,450	103,008,462	2.3465	1.701	1.693	1.701	1.686	1.774	59,884,591	1.7201	-0.85%
2015-07-13	0	2.340	2.330	2.340	2.270	2.370	39,726,245	92,348,596	2.3246	1.715	1.708	1.715	1.664	1.737	54,191,794	1.7041	0.86%
2015-07-10	0	2.320	2.320	2.330	2.220	2.350	61,378,500	141,635,890	2.3076	1.701	1.701	1.708	1.627	1.723	83,728,302	1.6916	5.45%
2015-07-09	0	2.200	2.200	2.210	1.960	2.230	94,917,392	203,719,053	2.1463	1.613	1.613	1.620	1.437	1.635	129,479,737	1.5734	10.00%
2015-07-08	0	2.000	2.000	2.010	1.870	2.100	115,370,016	230,816,359	2.0007	1.466	1.466	1.473	1.371	1.539	157,379,791	1.4666	-9.09%
2015-07-07	0	2.200	2.200	2.210	2.100	2.340	49,348,713	108,508,827	2.1988	1.613	1.613	1.620	1.539	1.715	67,318,099	1.6119	-7.56%
2015-07-06	0	2.380	2.370	2.400	2.170	2.590	58,900,871	136,946,987	2.3250	1.745	1.737	1.759	1.591	1.899	80,348,492	1.7044	-5.18%
2015-07-03	0	2.510	2.500	2.530	2.440	2.590	29,338,368	73,708,354	2.5124	1.840	1.833	1.855	1.789	1.899	40,021,371	1.8417	-1.57%
2015-07-02	0	2.550	2.540	2.580	2.540	2.730	44,333,833	114,393,829	2.5803	1.869	1.862	1.891	1.862	2.001	60,477,147	1.8915	-6.59%
2015-06-30	0	2.730	2.730	2.740	2.520	2.740	42,915,344	113,100,178	2.6354	2.001	2.001	2.009	1.847	2.009	58,542,142	1.9319	4.20%
2015-06-29	0	2.620	2.600	2.620	2.500	2.760	46,857,603	121,997,559	2.6036	1.921	1.906	1.921	1.833	2.023	63,919,899	1.9086	-2.60%
2015-06-26	0	2.690	2.690	2.700	2.660	2.840	30,246,839	82,693,818	2.7340	1.972	1.972	1.979	1.950	2.082	41,260,644	2.0042	-4.61%
2015-06-25	0	2.820	2.810	2.820	2.800	2.860	26,334,667	74,607,212	2.8330	2.067	2.060	2.067	2.053	2.097	35,923,930	2.0768	0.71%
2015-06-24	0	2.800	2.800	2.820	2.700	2.840	24,733,433	69,319,805	2.8027	2.053	2.053	2.067	1.979	2.082	33,739,637	2.0546	2.19%
2015-06-23	0	2.740	2.720	2.740	2.670	2.750	24,649,607	67,103,886	2.7223	2.009	1.994	2.009	1.957	2.016	33,625,288	1.9956	3.01%
2015-06-22	0	2.660	2.650	2.690	2.630	2.730	28,945,166	77,585,385	2.6804	1.950	1.943	1.972	1.928	2.001	39,484,992	1.9649	-2.56%
2015-06-19	0	2.730	2.730	2.770	2.630	2.820	97,795,060	263,589,068	2.6953	2.001	2.001	2.031	1.928	2.067	133,405,252	1.9759	1.11%
2015-06-18	0	2.700	2.690	2.700	2.670	2.790	25,878,911	70,703,860	2.7321	1.979	1.972	1.979	1.957	2.045	35,302,219	2.0028	0.75%
2015-06-17	0	2.680	2.670	2.700	2.610	2.720	36,712,034	98,801,338	2.6913	1.965	1.957	1.979	1.913	1.994	50,080,016	1.9729	0.75%
2015-06-16	0	2.660	2.660	2.680	2.650	2.820	41,042,250	112,239,520	2.7347	1.950	1.950	1.965	1.943	2.067	55,986,997	2.0047	-5.67%
2015-06-15	0	2.820	2.810	2.820	2.800	2.890	26,041,441	73,937,991	2.8392	2.067	2.060	2.067	2.053	2.119	35,523,931	2.0814	-1.40%
2015-06-12	0	2.860	2.850	2.860	2.780	2.880	26,938,100	76,177,189	2.8279	2.097	2.089	2.097	2.038	2.111	36,747,092	2.0730	1.78%
2015-06-11	0	2.810	2.800	2.810	2.780	2.930	47,192,180	133,650,164	2.8320	2.060	2.053	2.060	2.038	2.148	64,376,306	2.0761	-2.09%
2015-06-10	0	2.870	2.860	2.870	2.800	2.950	62,016,500	179,306,300	2.8913	2.104	2.097	2.104	2.053	2.163	84,598,617	2.1195	-3.04%
2015-06-09	0	2.960	2.970	2.980	2.910	3.090	35,438,904	105,545,970	2.9783	2.170	2.177	2.185	2.133	2.265	48,343,300	2.1833	-1.94%
2015-06-08	0	3.120	3.130	3.140	3.010	3.140	51,692,309	159,931,144	3.0939	2.213	2.220	2.227	2.135	2.227	72,884,163	2.1943	0.65%
2015-06-05	0	3.100	3.080	3.090	3.080	3.200	46,868,239	146,816,502	3.1325	2.199	2.184	2.192	2.184	2.270	66,082,410	2.2217	-0.96%
2015-06-04	0	3.130	3.100	3.130	3.050	3.250	60,724,153	190,318,631	3.1342	2.220	2.199	2.220	2.163	2.305	85,618,715	2.2229	-3.10%
2015-06-03	0	3.230	3.220	3.240	3.220	3.400	53,931,856	177,498,858	3.2912	2.291	2.284	2.298	2.284	2.411	76,041,838	2.3342	-4.44%
2015-06-02	0	3.380	3.380	3.400	3.380	3.500	48,654,358	166,076,276	3.4134	2.397	2.397	2.411	2.397	2.482	68,600,769	2.4209	-3.15%
2015-06-01	0	3.490	3.500	3.510	3.290	3.630	174,996,212	605,568,518	3.4605	2.475	2.482	2.489	2.333	2.575	246,737,913	2.4543	0.87%
2015-05-29	0	3.460	3.460	3.490	3.400	3.560	167,914,824	583,161,513	3.4730	2.454	2.454	2.475	2.411	2.525	236,753,429	2.4632	1.47%
2015-05-28	0	3.410	3.410	3.420	3.380	3.610	153,801,944	543,035,853	3.5307	2.419	2.419	2.426	2.397	2.560	216,854,812	2.5041	-2.01%
2015-05-27	0	3.480	3.480	3.490	3.200	3.620	352,033,438	1,215,476,528	3.4527	2.468	2.468	2.475	2.270	2.567	496,353,577	2.4488	16.39%
2015-05-26	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	2.121	-	-	-	-	0	-	0.00%
2015-04-21	0	2.990	2.970	2.980	2.870	3.040	70,983,144	209,600,096	2.9528	2.121	2.106	2.114	2.036	2.156	100,083,497	2.0943	-0.66%
2015-04-20	0	3.010	3.010	3.030	2.870	3.270	104,300,370	324,534,074	3.1115	2.135	2.135	2.149	2.036	2.319	147,059,501	2.2068	-5.05%
2015-04-17	0	3.170	3.170	3.180	3.140	3.220	78,087,470	248,441,452	3.1816	2.248	2.248	2.255	2.227	2.284	110,100,322	2.2565	0.00%
2015-04-16	0	3.170	3.160	3.180	3.080	3.230	113,952,132	362,216,630	3.1787	2.248	2.241	2.255	2.184	2.291	160,668,113	2.2544	1.28%
2015-04-15	0	3.130	3.120	3.130	3.120	3.250	112,395,909	356,075,702	3.1680	2.220	2.213	2.220	2.213	2.305	158,473,899	2.2469	-0.95%
2015-04-14	0	3.160	3.150	3.160	3.100	3.260	103,037,702	326,791,851	3.1716	2.241	2.234	2.241	2.199	2.312	145,279,188	2.2494	-0.63%
2015-04-13	0	3.180	3.170	3.180	3.050	3.200	109,645,168	345,656,520	3.1525	2.255	2.248	2.255	2.163	2.270	154,595,460	2.2359	1.60%
2015-04-10	0	3.130	3.120	3.140	2.940	3.140	150,841,997	460,187,983	3.0508	2.220	2.213	2.227	2.085	2.227	212,681,401	2.1637	5.74%
2015-04-09	0	2.960	2.940	2.970	2.900	3.300	214,352,437	655,670,420	3.0588	2.099	2.085	2.106	2.057	2.340	302,228,673	2.1695	2.42%
2015-04-08	0	2.890	2.890	2.900	2.620	2.900	170,061,278	478,208,295	2.8120	2.050	2.050	2.057	1.858	2.057	239,779,846	1.9944	10.31%
2015-04-02	0	2.620	2.600	2.620	2.490	2.620	83,064,478	212,569,476	2.5591	1.858	1.844	1.858	1.766	1.858	117,117,712	1.8150	6.50%
2015-04-01	0	2.460	2.460	2.470	2.400	2.480	29,340,492	71,570,099	2.4393	1.745	1.745	1.752	1.702	1.759	41,368,963	1.7300	0.00%
2015-03-31	0	2.460	2.440	2.460	2.400	2.580	58,825,493	145,504,774	2.4735	1.745	1.731	1.745	1.702	1.830	82,941,677	1.7543	2.50%
2015-03-30	0	2.400	2.390	2.400	2.310	2.430	72,693,843	174,157,485	2.3958	1.702	1.695	1.702	1.638	1.723	102,495,516	1.6992	6.19%
2015-03-27	0	2.260	2.250	2.270	2.240	2.280	22,618,713	50,964,639	2.2532	1.603	1.596	1.610	1.589	1.617	31,891,513	1.5981	-0.44%
2015-03-26	0	2.270	2.270	2.290	2.270	2.320	18,678,284	42,777,986	2.2903	1.610	1.610	1.624	1.610	1.645	26,335,660	1.6243	-2.16%
2015-03-25	0	2.320	2.300	2.320	2.290	2.360	54,994,842	127,931,727	2.3262	1.645	1.631	1.645	1.624	1.674	77,540,607	1.6499	0.00%
2015-03-24	0	2.320	2.310	2.330	2.150	2.330	85,862,214	194,098,238	2.2606	1.645	1.638	1.653	1.525	1.653	121,062,412	1.6033	7.41%
2015-03-23	0	2.160	2.150	2.160	2.140	2.250	39,420,990	86,247,804	2.1879	1.532	1.525	1.532	1.518	1.596	55,582,076	1.5517	-1.37%
2015-03-20	0	2.190	2.180	2.190	2.140	2.220	70,703,666	154,483,499	2.1849	1.553	1.546	1.553	1.518	1.575	99,689,443	1.5496	0.92%
2015-03-19	0	2.170	2.170	2.180	2.120	2.220	31,342,762	68,153,738	2.1745	1.539	1.539	1.546	1.504	1.575	44,192,086	1.5422	1.40%
2015-03-18	0	2.140	2.140	2.150	2.110	2.170	28,203,673	60,495,656	2.1450	1.518	1.518	1.525	1.496	1.539	39,766,092	1.5213	0.00%
2015-03-17	0	2.140	2.120	2.140	2.100	2.140	22,608,320	48,190,217	2.1315	1.518	1.504	1.518	1.489	1.518	31,876,860	1.5118	0.94%
2015-03-16	0	2.120	2.110	2.120	2.100	2.130	18,263,102	38,566,059	2.1117	1.504	1.496	1.504	1.489	1.511	25,750,270	1.4977	-0.47%
2015-03-13	0	2.130	2.120	2.140	2.110	2.160	19,762,428	42,220,291	2.1364	1.511	1.504	1.518	1.496	1.532	27,864,262	1.5152	-1.84%
2015-03-12	0	2.170	2.160	2.170	2.110	2.170	35,011,232	74,786,184	2.1361	1.539	1.532	1.539	1.496	1.539	49,364,487	1.5150	1.40%
2015-03-11	0	2.140	2.140	2.150	2.120	2.160	28,114,936	60,160,371	2.1398	1.518	1.518	1.525	1.504	1.532	39,640,976	1.5176	-1.38%
2015-03-10	0	2.170	2.170	2.180	2.140	2.260	43,554,294	95,355,769	2.1894	1.539	1.539	1.546	1.518	1.603	61,409,875	1.5528	-2.69%
2015-03-09	0	2.230	2.220	2.230	2.220	2.290	36,041,194	80,855,492	2.2434	1.582	1.575	1.582	1.575	1.624	50,816,694	1.5911	-3.46%
2015-03-06	0	2.310	2.290	2.310	2.260	2.320	18,787,710	43,133,609	2.2958	1.638	1.624	1.638	1.603	1.645	26,489,947	1.6283	1.32%
2015-03-05	0	2.280	2.290	2.300	2.270	2.350	25,891,281	59,414,992	2.2948	1.617	1.624	1.631	1.610	1.667	36,505,708	1.6276	-0.87%
2015-03-04	0	2.300	2.280	2.300	2.270	2.310	20,994,607	48,088,067	2.2905	1.631	1.617	1.631	1.610	1.638	29,601,587	1.6245	0.00%
2015-03-03	0	2.300	2.300	2.320	2.280	2.320	21,054,512	48,514,651	2.3042	1.631	1.631	1.645	1.617	1.645	29,686,050	1.6343	0.00%
2015-03-02	0	2.300	2.290	2.300	2.270	2.350	32,470,750	75,201,859	2.3160	1.631	1.624	1.631	1.610	1.667	45,782,506	1.6426	0.00%
2015-02-27	0	2.300	2.300	2.310	2.300	2.360	19,908,880	46,102,826	2.3157	1.631	1.631	1.638	1.631	1.674	28,070,753	1.6424	-2.54%
2015-02-26	0	2.360	2.350	2.360	2.240	2.380	61,189,000	142,287,828	2.3254	1.674	1.667	1.674	1.589	1.688	86,274,131	1.6493	3.96%
2015-02-25	0	2.270	2.260	2.280	2.230	2.280	42,768,000	96,588,581	2.2584	1.610	1.603	1.617	1.582	1.617	60,301,231	1.6018	1.34%
2015-02-24	0	2.240	2.230	2.240	2.230	2.300	20,691,065	46,986,706	2.2709	1.589	1.582	1.589	1.582	1.631	29,173,604	1.6106	-1.32%
2015-02-23	0	2.270	2.260	2.280	2.230	2.280	14,789,902	33,359,726	2.2556	1.610	1.603	1.617	1.582	1.617	20,853,192	1.5997	0.00%
2015-02-18	0	2.270	2.260	2.270	2.230	2.280	12,035,000	27,076,056	2.2498	1.610	1.603	1.610	1.582	1.617	16,968,886	1.5956	0.44%
2015-02-17	0	2.260	2.260	2.270	2.260	2.320	17,213,250	39,227,654	2.2789	1.603	1.603	1.610	1.603	1.645	24,270,019	1.6163	-1.74%
2015-02-16	0	2.300	2.280	2.300	2.280	2.370	19,660,000	45,593,400	2.3191	1.631	1.617	1.631	1.617	1.681	27,719,842	1.6448	-0.43%
2015-02-13	0	2.310	2.300	2.310	2.290	2.340	14,756,233	34,030,315	2.3062	1.638	1.631	1.638	1.624	1.660	20,805,720	1.6356	0.43%
2015-02-12	0	2.300	2.290	2.310	2.280	2.330	26,617,132	61,245,718	2.3010	1.631	1.624	1.638	1.617	1.653	37,529,130	1.6320	0.44%
2015-02-11	0	2.290	2.280	2.290	2.280	2.300	16,499,210	37,850,946	2.2941	1.624	1.617	1.624	1.617	1.631	23,263,250	1.6271	0.00%
2015-02-10	0	2.290	2.290	2.300	2.270	2.320	24,630,907	56,624,483	2.2989	1.624	1.624	1.631	1.610	1.645	34,728,629	1.6305	0.44%
2015-02-09	0	2.280	2.280	2.300	2.250	2.310	24,371,982	55,743,565	2.2872	1.617	1.617	1.631	1.596	1.638	34,363,555	1.6222	-0.44%
2015-02-06	0	2.290	2.280	2.290	2.280	2.370	26,524,640	61,510,404	2.3190	1.624	1.617	1.624	1.617	1.681	37,398,720	1.6447	-1.29%
2015-02-05	0	2.320	2.320	2.330	2.300	2.440	71,260,227	167,269,373	2.3473	1.645	1.645	1.653	1.631	1.731	100,474,173	1.6648	-2.11%
2015-02-04	0	2.370	2.360	2.370	2.360	2.420	19,829,277	47,234,196	2.3820	1.681	1.674	1.681	1.674	1.716	27,958,516	1.6894	-2.87%
2015-02-03	0	2.440	2.430	2.450	2.420	2.470	12,832,557	31,288,442	2.4382	1.731	1.723	1.738	1.716	1.752	18,093,411	1.7293	-0.41%
2015-02-02	0	2.450	2.440	2.450	2.410	2.490	24,436,628	59,507,578	2.4352	1.738	1.731	1.738	1.709	1.766	34,454,703	1.7271	4.26%
2015-01-30	0	2.350	2.390	2.400	2.330	2.460	102,014,519	242,721,455	2.3793	1.667	1.695	1.702	1.653	1.745	143,836,539	1.6875	-3.29%
2015-01-29	0	2.430	2.420	2.450	2.410	2.520	54,079,583	132,791,277	2.4555	1.723	1.716	1.738	1.709	1.787	76,250,127	1.7415	-3.19%
2015-01-28	0	2.510	2.500	2.510	2.500	2.560	30,620,870	77,227,381	2.5221	1.780	1.773	1.780	1.773	1.816	43,174,246	1.7887	0.40%
2015-01-27	0	2.500	2.500	2.510	2.490	2.570	39,224,000	99,551,730	2.5380	1.773	1.773	1.780	1.766	1.823	55,304,328	1.8001	-4.21%
2015-01-26	0	2.610	2.600	2.610	2.500	2.640	44,052,863	113,731,661	2.5817	1.851	1.844	1.851	1.773	1.872	62,112,839	1.8310	-0.38%
2015-01-23	0	2.620	2.590	2.600	2.580	2.650	77,677,313	203,046,902	2.6140	1.858	1.837	1.844	1.830	1.879	109,522,017	1.8539	2.75%
2015-01-22	0	2.550	2.550	2.570	2.460	2.590	70,397,932	179,065,483	2.5436	1.809	1.809	1.823	1.745	1.837	99,258,370	1.8040	1.19%
2015-01-21	0	2.520	2.510	2.520	2.420	2.540	100,821,580	252,015,282	2.4996	1.787	1.780	1.787	1.716	1.801	142,154,541	1.7728	5.00%
2015-01-20	0	2.400	2.400	2.410	2.370	2.430	36,220,579	86,776,068	2.3958	1.702	1.702	1.709	1.681	1.723	51,069,620	1.6992	0.00%
2015-01-19	0	2.400	2.400	2.410	2.350	2.440	72,944,142	173,703,263	2.3813	1.702	1.702	1.709	1.667	1.731	102,848,428	1.6889	1.69%
2015-01-16	0	2.360	2.360	2.370	2.340	2.410	58,126,971	137,584,671	2.3670	1.674	1.674	1.681	1.660	1.709	81,956,788	1.6787	3.51%
2015-01-15	0	2.280	2.270	2.290	2.260	2.340	52,973,796	121,129,569	2.2866	1.617	1.610	1.624	1.603	1.660	74,691,010	1.6217	-2.15%
2015-01-14	0	2.330	2.320	2.330	2.320	2.480	68,070,032	161,232,472	2.3686	1.653	1.645	1.653	1.645	1.759	95,976,121	1.6799	-5.67%
2015-01-13	0	2.470	2.470	2.480	2.400	2.480	37,477,942	91,372,999	2.4380	1.752	1.752	1.759	1.702	1.759	52,842,453	1.7292	2.49%
2015-01-12	0	2.410	2.400	2.420	2.380	2.460	31,203,756	75,010,897	2.4039	1.709	1.702	1.716	1.688	1.745	43,996,093	1.7049	-1.23%
2015-01-09	0	2.440	2.430	2.460	2.420	2.480	41,300,990	101,364,625	2.4543	1.731	1.723	1.745	1.716	1.759	58,232,804	1.7407	-0.41%
2015-01-08	0	2.450	2.430	2.440	2.380	2.450	60,578,894	146,655,436	2.4209	1.738	1.723	1.731	1.688	1.738	85,413,905	1.7170	3.81%
2015-01-07	0	2.360	2.360	2.380	2.300	2.420	55,222,264	131,573,701	2.3826	1.674	1.674	1.688	1.631	1.716	77,861,263	1.6898	2.16%
2015-01-06	0	2.310	2.310	2.320	2.280	2.400	65,100,486	151,536,009	2.3277	1.638	1.638	1.645	1.617	1.702	91,789,176	1.6509	0.87%
2015-01-05	0	2.290	2.280	2.290	2.180	2.320	64,594,282	147,555,147	2.2843	1.624	1.617	1.624	1.546	1.645	91,075,447	1.6201	3.62%
2015-01-02	0	2.210	2.200	2.210	2.170	2.220	14,560,511	32,092,882	2.2041	1.567	1.560	1.567	1.539	1.575	20,529,759	1.5632	0.45%
2014-12-31	0	2.200	2.190	2.200	2.170	2.210	14,439,819	31,657,546	2.1924	1.560	1.553	1.560	1.539	1.567	20,359,588	1.5549	1.38%
2014-12-30	0	2.170	2.180	2.190	2.150	2.210	18,876,416	41,049,041	2.1746	1.539	1.546	1.553	1.525	1.567	26,615,019	1.5423	-2.25%
2014-12-29	0	2.220	2.220	2.240	2.140	2.240	37,049,298	80,714,372	2.1786	1.575	1.575	1.589	1.518	1.589	52,238,082	1.5451	3.74%
2014-12-24	0	2.140	2.130	2.140	2.120	2.160	18,191,321	38,952,697	2.1413	1.518	1.511	1.518	1.504	1.532	25,649,061	1.5187	0.47%
2014-12-23	0	2.130	2.130	2.140	2.120	2.200	24,978,738	53,639,540	2.1474	1.511	1.511	1.518	1.504	1.560	35,219,058	1.5230	-2.74%
2014-12-22	0	2.190	2.190	2.200	2.150	2.220	46,140,557	101,017,767	2.1893	1.553	1.553	1.560	1.525	1.575	65,056,407	1.5528	0.92%
2014-12-19	0	2.170	2.140	2.150	2.080	2.240	160,396,137	349,329,066	2.1779	1.539	1.518	1.525	1.475	1.589	226,152,370	1.5447	3.83%
2014-12-18	0	2.090	2.080	2.100	2.060	2.110	26,119,534	54,252,405	2.0771	1.482	1.475	1.489	1.461	1.496	36,827,536	1.4731	0.97%
2014-12-17	0	2.070	2.050	2.070	2.030	2.090	30,280,206	62,697,198	2.0706	1.468	1.454	1.468	1.440	1.482	42,693,923	1.4685	-1.90%
2014-12-16	0	2.110	2.110	2.120	2.080	2.120	21,136,694	44,324,372	2.0970	1.496	1.496	1.504	1.475	1.504	29,801,924	1.4873	0.00%
2014-12-15	0	2.110	2.120	2.130	2.090	2.130	25,574,447	53,917,771	2.1083	1.496	1.504	1.511	1.482	1.511	36,058,984	1.4953	0.48%
2014-12-12	0	2.100	2.090	2.110	2.080	2.140	25,363,810	53,328,527	2.1025	1.489	1.482	1.496	1.475	1.518	35,761,994	1.4912	0.48%
2014-12-11	0	2.090	2.080	2.100	2.080	2.140	20,985,691	44,179,079	2.1052	1.482	1.475	1.489	1.475	1.518	29,589,015	1.4931	-1.88%
2014-12-10	0	2.130	2.130	2.140	2.100	2.150	36,975,836	78,635,501	2.1267	1.511	1.511	1.518	1.489	1.525	52,134,503	1.5083	2.40%
2014-12-09	0	2.080	2.060	2.080	2.040	2.160	58,974,192	124,868,262	2.1173	1.475	1.461	1.475	1.447	1.532	83,151,337	1.5017	0.00%
2014-12-08	0	2.080	2.060	2.080	2.030	2.100	25,514,750	52,799,376	2.0694	1.475	1.461	1.475	1.440	1.489	35,974,814	1.4677	-0.48%
2014-12-05	0	2.090	2.070	2.100	2.060	2.140	35,354,695	73,814,250	2.0878	1.482	1.468	1.489	1.461	1.518	49,848,757	1.4808	-1.42%
2014-12-04	0	2.120	2.110	2.120	2.080	2.130	32,540,704	68,358,127	2.1007	1.504	1.496	1.504	1.475	1.511	45,881,138	1.4899	1.44%
2014-12-03	0	2.090	2.080	2.090	2.060	2.140	57,623,093	120,732,315	2.0952	1.482	1.475	1.482	1.461	1.518	81,246,340	1.4860	1.46%
2014-12-02	0	2.060	2.060	2.070	2.010	2.080	33,520,174	68,757,888	2.0512	1.461	1.461	1.468	1.426	1.475	47,262,153	1.4548	3.52%
2014-12-01	0	1.990	1.980	1.990	1.980	2.050	33,089,469	66,036,616	1.9957	1.411	1.404	1.411	1.404	1.454	46,654,876	1.4154	-3.86%
2014-11-28	0	2.070	2.060	2.070	2.060	2.110	19,913,662	41,321,098	2.0750	1.468	1.461	1.468	1.461	1.496	28,077,496	1.4717	-1.43%
2014-11-27	0	2.100	2.100	2.110	2.100	2.140	22,617,300	47,808,648	2.1138	1.489	1.489	1.496	1.489	1.518	31,889,521	1.4992	-0.47%
2014-11-26	0	2.110	2.110	2.120	2.080	2.140	29,199,845	61,575,231	2.1088	1.496	1.496	1.504	1.475	1.518	41,170,656	1.4956	0.00%
2014-11-25	0	2.110	2.110	2.130	2.040	2.140	53,095,544	111,316,269	2.0965	1.496	1.496	1.511	1.447	1.518	74,862,670	1.4869	2.43%
2014-11-24	0	2.060	2.060	2.070	2.030	2.080	25,860,433	53,339,776	2.0626	1.461	1.461	1.468	1.440	1.475	36,462,214	1.4629	1.98%
2014-11-21	0	2.020	2.010	2.020	2.000	2.030	13,494,698	27,212,417	2.0165	1.433	1.426	1.433	1.418	1.440	19,027,004	1.4302	1.51%
2014-11-20	0	1.990	1.990	2.000	1.980	2.040	18,935,750	37,900,192	2.0015	1.411	1.411	1.418	1.404	1.447	26,698,678	1.4196	-1.00%
2014-11-19	0	2.010	2.010	2.020	2.000	2.050	38,425,665	77,625,670	2.0202	1.426	1.426	1.433	1.418	1.454	54,178,706	1.4328	1.01%
2014-11-18	0	1.990	1.990	2.000	1.970	2.090	79,637,730	159,323,809	2.0006	1.411	1.411	1.418	1.397	1.482	112,286,129	1.4189	-3.40%
2014-11-17	0	2.060	2.060	2.070	2.050	2.250	70,092,453	148,899,723	2.1243	1.461	1.461	1.468	1.454	1.596	98,827,657	1.5067	-5.94%
2014-11-14	0	2.190	2.190	2.200	2.150	2.200	36,674,847	79,605,546	2.1706	1.553	1.553	1.560	1.525	1.560	51,710,120	1.5395	0.00%
2014-11-13	0	2.190	2.170	2.180	2.130	2.200	50,100,630	108,709,967	2.1698	1.553	1.539	1.546	1.511	1.560	70,639,957	1.5389	1.39%
2014-11-12	0	2.160	2.160	2.170	2.090	2.180	42,649,849	91,039,975	2.1346	1.532	1.532	1.539	1.482	1.546	60,134,643	1.5139	1.41%
2014-11-11	0	2.130	2.120	2.130	2.070	2.190	76,262,016	162,044,886	2.1248	1.511	1.504	1.511	1.468	1.553	107,526,503	1.5070	1.43%
2014-11-10	0	2.100	2.100	2.110	2.000	2.130	105,694,706	220,221,186	2.0836	1.489	1.489	1.496	1.418	1.511	149,025,461	1.4777	7.69%
2014-11-07	0	1.950	1.940	1.950	1.930	1.970	24,873,351	48,507,574	1.9502	1.383	1.376	1.383	1.369	1.397	35,070,466	1.3831	-0.51%
2014-11-06	0	1.960	1.950	1.960	1.920	1.970	29,728,056	57,768,532	1.9432	1.390	1.383	1.390	1.362	1.397	41,915,413	1.3782	-1.01%
2014-11-05	0	1.980	1.970	1.990	1.950	2.000	17,436,071	34,381,565	1.9719	1.404	1.397	1.411	1.383	1.418	24,584,188	1.3985	-0.50%
2014-11-04	0	1.990	1.980	2.000	1.980	2.000	20,532,159	40,852,665	1.9897	1.411	1.404	1.418	1.404	1.418	28,949,553	1.4112	-0.50%
2014-11-03	0	2.000	1.980	2.000	1.970	2.000	14,676,612	29,181,803	1.9883	1.418	1.404	1.418	1.397	1.418	20,693,457	1.4102	0.50%
2014-10-31	0	1.990	1.990	2.010	1.950	2.020	25,670,302	51,055,909	1.9889	1.411	1.411	1.426	1.383	1.433	36,194,136	1.4106	0.51%
2014-10-30	0	1.980	1.970	1.980	1.960	1.990	18,875,600	37,207,342	1.9712	1.404	1.397	1.404	1.390	1.411	26,613,868	1.3980	0.51%
2014-10-29	0	1.970	1.950	1.970	1.950	1.970	19,649,480	38,535,898	1.9612	1.397	1.383	1.397	1.383	1.397	27,705,009	1.3909	2.07%
2014-10-28	0	1.930	1.920	1.940	1.860	1.950	40,991,250	79,218,919	1.9326	1.369	1.362	1.376	1.319	1.383	57,796,082	1.3707	3.21%
2014-10-27	0	1.870	1.870	1.880	1.860	1.930	14,180,714	26,733,723	1.8852	1.326	1.326	1.333	1.319	1.369	19,994,260	1.3371	-2.09%
2014-10-24	0	1.910	1.900	1.910	1.890	1.920	9,981,750	19,001,185	1.9036	1.355	1.348	1.355	1.340	1.362	14,073,883	1.3501	0.53%
2014-10-23	0	1.900	1.900	1.910	1.900	1.920	6,826,000	13,023,870	1.9080	1.348	1.348	1.355	1.348	1.362	9,624,397	1.3532	-1.55%
2014-10-22	0	1.930	1.910	1.920	1.900	1.940	15,149,250	29,130,157	1.9229	1.369	1.355	1.362	1.348	1.376	21,359,858	1.3638	1.05%
2014-10-21	0	1.910	1.910	1.920	1.910	1.940	10,384,615	19,926,084	1.9188	1.355	1.355	1.362	1.355	1.376	14,641,907	1.3609	-1.04%
2014-10-20	0	1.930	1.930	1.940	1.900	1.950	19,239,627	37,166,003	1.9317	1.369	1.369	1.376	1.348	1.383	27,127,132	1.3701	1.05%
2014-10-17	0	1.910	1.910	1.920	1.880	1.940	30,747,620	58,551,433	1.9043	1.355	1.355	1.362	1.333	1.376	43,352,959	1.3506	-0.52%
2014-10-16	0	1.920	1.900	1.920	1.900	1.990	33,595,376	65,467,460	1.9487	1.362	1.348	1.362	1.348	1.411	47,368,185	1.3821	-0.52%
2014-10-15	0	1.930	1.920	1.930	1.910	1.940	12,919,592	24,857,538	1.9240	1.369	1.362	1.369	1.355	1.376	18,216,127	1.3646	0.00%
2014-10-14	0	1.930	1.920	1.930	1.910	1.950	11,368,320	22,011,378	1.9362	1.369	1.362	1.369	1.355	1.383	16,028,893	1.3732	0.52%
2014-10-13	0	1.920	1.920	1.930	1.890	1.940	9,799,976	18,775,557	1.9159	1.362	1.362	1.369	1.340	1.376	13,817,588	1.3588	0.00%
2014-10-10	0	1.920	1.900	1.920	1.890	1.930	30,232,204	57,742,981	1.9100	1.362	1.348	1.362	1.340	1.369	42,626,242	1.3546	-1.54%
2014-10-09	0	1.950	1.940	1.950	1.900	1.950	15,229,784	29,534,019	1.9392	1.383	1.376	1.383	1.348	1.383	21,473,408	1.3754	2.63%
2014-10-08	0	1.900	1.890	1.900	1.890	1.920	15,780,000	29,989,300	1.9005	1.348	1.340	1.348	1.340	1.362	22,249,192	1.3479	-1.55%
2014-10-07	0	1.930	1.910	1.930	1.900	1.940	9,719,821	18,716,504	1.9256	1.369	1.355	1.369	1.348	1.376	13,704,573	1.3657	1.05%
2014-10-06	0	1.910	1.890	1.910	1.870	1.910	15,043,870	28,477,441	1.8930	1.355	1.340	1.355	1.326	1.355	21,211,277	1.3426	2.14%
2014-10-03	0	1.870	1.870	1.880	1.840	1.910	22,637,517	42,557,273	1.8799	1.326	1.326	1.333	1.305	1.355	31,918,026	1.3333	-1.06%
2014-09-30	0	1.890	1.890	1.910	1.880	1.930	23,279,913	44,151,893	1.8966	1.340	1.340	1.355	1.333	1.369	32,823,780	1.3451	-2.58%
2014-09-29	0	1.940	1.930	1.940	1.870	1.940	19,591,000	37,268,417	1.9023	1.376	1.369	1.376	1.326	1.376	27,622,555	1.3492	0.52%
2014-09-26	0	1.930	1.930	1.950	1.930	1.960	14,961,504	28,994,364	1.9379	1.369	1.369	1.383	1.369	1.390	21,095,144	1.3745	-1.53%
2014-09-25	0	1.960	1.950	1.960	1.950	1.980	10,284,612	20,200,644	1.9642	1.390	1.383	1.390	1.383	1.404	14,500,906	1.3931	0.51%
2014-09-24	0	1.950	1.940	1.950	1.940	1.970	14,516,019	28,470,846	1.9613	1.383	1.376	1.383	1.376	1.397	20,467,027	1.3911	0.52%
2014-09-23	0	1.940	1.930	1.940	1.930	1.960	14,845,679	28,895,320	1.9464	1.376	1.369	1.376	1.369	1.390	20,931,835	1.3804	-1.02%
2014-09-22	0	1.960	1.950	1.970	1.940	1.970	21,401,028	41,884,257	1.9571	1.390	1.383	1.397	1.376	1.397	30,174,624	1.3881	0.51%
2014-09-19	0	1.950	1.950	1.960	1.950	1.980	21,623,135	42,409,468	1.9613	1.383	1.383	1.390	1.383	1.404	30,487,787	1.3910	-0.51%
2014-09-18	0	1.960	1.950	1.960	1.940	1.970	18,897,562	36,900,994	1.9527	1.390	1.383	1.390	1.376	1.397	26,644,834	1.3849	-0.51%
2014-09-17	0	1.970	1.970	1.990	1.960	1.990	17,683,436	34,953,104	1.9766	1.397	1.397	1.411	1.390	1.411	24,932,963	1.4019	0.00%
2014-09-16	0	1.970	1.970	1.980	1.930	2.030	22,937,550	45,597,858	1.9879	1.397	1.397	1.404	1.369	1.440	32,341,061	1.4099	1.03%
2014-09-15	0	1.950	1.950	1.960	1.940	1.970	18,681,592	36,525,057	1.9551	1.383	1.383	1.390	1.376	1.397	26,340,325	1.3867	0.00%
2014-09-12	0	1.950	1.950	1.970	1.940	2.000	34,594,153	67,655,841	1.9557	1.383	1.383	1.397	1.376	1.418	48,776,422	1.3871	-2.01%
2014-09-11	0	1.990	1.970	1.980	1.970	2.020	23,952,247	47,647,367	1.9893	1.411	1.397	1.404	1.397	1.433	33,771,745	1.4109	-0.50%
2014-09-10	0	2.000	2.000	2.010	1.990	2.040	17,091,700	34,408,554	2.0132	1.418	1.418	1.426	1.411	1.447	24,098,638	1.4278	-1.96%
2014-09-08	0	2.040	2.040	2.050	2.030	2.070	13,836,035	28,431,215	2.0549	1.447	1.447	1.454	1.440	1.468	19,508,276	1.4574	-0.97%
2014-09-05	0	2.060	2.040	2.060	2.010	2.060	23,033,700	46,871,960	2.0349	1.461	1.447	1.461	1.426	1.461	32,476,629	1.4433	1.48%
2014-09-04	0	2.030	2.030	2.040	1.990	2.040	28,197,770	57,058,122	2.0235	1.440	1.440	1.447	1.411	1.447	39,757,769	1.4351	2.01%
2014-09-03	0	1.990	1.980	2.000	1.970	2.010	25,173,174	50,189,719	1.9938	1.411	1.404	1.418	1.397	1.426	35,493,205	1.4141	0.00%
2014-09-02	0	1.990	1.980	1.990	1.950	2.000	22,306,700	44,047,470	1.9746	1.411	1.404	1.411	1.383	1.418	31,451,587	1.4005	1.02%
2014-09-01	0	1.970	1.970	1.980	1.960	2.030	25,537,696	50,752,464	1.9874	1.397	1.397	1.404	1.390	1.440	36,007,167	1.4095	-2.48%
2014-08-29	0	2.020	1.990	2.010	1.990	2.020	16,771,500	33,576,413	2.0020	1.433	1.411	1.426	1.411	1.433	23,647,168	1.4199	0.50%
2014-08-28	0	2.010	2.010	2.020	1.990	2.040	16,661,294	33,644,639	2.0193	1.426	1.426	1.433	1.411	1.447	23,491,782	1.4322	0.00%
2014-08-27	0	2.010	2.000	2.020	1.990	2.030	15,517,500	31,189,934	2.0100	1.426	1.418	1.433	1.411	1.440	21,879,077	1.4256	0.00%
2014-08-26	0	2.010	2.010	2.020	1.990	2.020	11,520,750	23,150,920	2.0095	1.426	1.426	1.433	1.411	1.433	16,243,813	1.4252	1.01%
2014-08-25	0	1.990	1.990	2.000	1.980	2.050	17,583,000	35,344,118	2.0101	1.411	1.411	1.418	1.404	1.454	24,791,352	1.4257	-2.93%
2014-08-22	0	2.050	2.040	2.050	2.010	2.050	16,341,250	33,211,681	2.0324	1.454	1.447	1.454	1.426	1.454	23,040,533	1.4414	1.99%
2014-08-21	0	2.010	2.010	2.020	2.010	2.060	18,890,670	38,323,240	2.0287	1.426	1.426	1.433	1.426	1.461	26,635,116	1.4388	-2.90%
2014-08-20	0	2.070	2.060	2.070	2.040	2.070	22,875,693	47,005,768	2.0548	1.468	1.461	1.468	1.447	1.468	32,253,845	1.4574	0.00%
2014-08-19	0	2.070	2.070	2.080	2.050	2.120	27,778,259	57,651,826	2.0754	1.468	1.468	1.475	1.454	1.504	39,166,274	1.4720	-1.90%
2014-08-18	0	2.110	2.110	2.130	2.110	2.160	22,571,689	48,014,706	2.1272	1.496	1.496	1.511	1.496	1.532	31,825,211	1.5087	-1.40%
2014-08-15	0	2.140	2.140	2.150	2.080	2.140	21,518,083	45,240,608	2.1024	1.518	1.518	1.525	1.475	1.518	30,339,667	1.4911	0.94%
2014-08-14	0	2.120	2.100	2.120	2.100	2.160	13,926,745	29,485,102	2.1172	1.504	1.489	1.504	1.489	1.532	19,636,174	1.5016	-1.40%
2014-08-13	0	2.150	2.130	2.150	2.100	2.160	28,600,207	60,850,899	2.1276	1.525	1.511	1.525	1.489	1.532	40,325,189	1.5090	0.00%
2014-08-12	0	2.150	2.140	2.150	2.090	2.150	22,720,379	48,317,530	2.1266	1.525	1.518	1.525	1.482	1.525	32,034,859	1.5083	1.42%
2014-08-11	0	2.120	2.100	2.120	2.040	2.130	37,474,854	77,882,678	2.0783	1.504	1.489	1.504	1.447	1.511	52,838,099	1.4740	2.91%
2014-08-08	0	2.060	2.050	2.060	1.970	2.100	92,964,216	189,784,166	2.0415	1.461	1.454	1.461	1.397	1.489	131,075,961	1.4479	0.49%
2014-08-07	0	2.050	2.050	2.060	2.040	2.150	79,508,915	166,741,940	2.0971	1.454	1.454	1.461	1.447	1.525	112,104,505	1.4874	0.00%
2014-08-06	0	2.050	2.050	2.060	1.960	2.070	52,991,969	107,465,020	2.0279	1.454	1.454	1.461	1.390	1.468	74,716,633	1.4383	3.54%
2014-08-05	0	1.980	1.980	1.990	1.960	2.010	15,696,475	31,119,716	1.9826	1.404	1.404	1.411	1.390	1.426	22,131,425	1.4061	-1.49%
2014-08-04	0	2.010	2.000	2.010	1.970	2.010	22,738,996	45,216,139	1.9885	1.426	1.418	1.426	1.397	1.426	32,061,108	1.4103	2.55%
2014-08-01	0	1.960	1.950	1.970	1.950	1.990	27,989,214	54,949,448	1.9632	1.390	1.383	1.397	1.383	1.411	39,463,713	1.3924	-2.97%
2014-07-31	0	2.020	2.020	2.030	1.900	2.030	91,427,325	181,065,070	1.9804	1.433	1.433	1.440	1.348	1.440	128,909,004	1.4046	5.21%
2014-07-30	0	1.920	1.910	1.930	1.900	1.980	22,966,141	44,492,965	1.9373	1.362	1.355	1.369	1.348	1.404	32,381,373	1.3740	-2.54%
2014-07-29	0	1.970	1.960	1.970	1.940	2.000	26,231,570	51,553,808	1.9653	1.397	1.390	1.397	1.376	1.418	36,985,502	1.3939	-0.51%
2014-07-28	0	1.980	1.970	1.980	1.940	2.010	60,316,760	119,768,243	1.9857	1.404	1.397	1.404	1.376	1.426	85,044,306	1.4083	2.06%
2014-07-25	0	1.940	1.930	1.940	1.910	1.960	27,145,420	52,465,206	1.9327	1.376	1.369	1.376	1.355	1.390	38,273,996	1.3708	1.04%
2014-07-24	0	1.920	1.910	1.930	1.890	1.940	40,203,210	77,102,697	1.9178	1.362	1.355	1.369	1.340	1.376	56,684,976	1.3602	0.52%
2014-07-23	0	1.910	1.920	1.930	1.800	1.950	63,095,363	118,498,249	1.8781	1.355	1.362	1.369	1.277	1.383	88,962,029	1.3320	4.95%
2014-07-22	0	1.820	1.810	1.820	1.770	1.820	25,752,995	46,323,641	1.7988	1.291	1.284	1.291	1.255	1.291	36,310,730	1.2758	2.25%
2014-07-21	0	1.780	1.760	1.780	1.760	1.800	14,060,758	24,979,384	1.7765	1.262	1.248	1.262	1.248	1.277	19,825,127	1.2600	-1.11%
2014-07-18	0	1.800	1.770	1.800	1.760	1.820	31,781,924	56,769,441	1.7862	1.277	1.255	1.277	1.248	1.291	44,811,288	1.2669	0.00%
2014-07-17	0	1.800	1.790	1.800	1.770	1.800	9,378,999	16,756,614	1.7866	1.277	1.270	1.277	1.255	1.277	13,224,027	1.2671	0.00%
2014-07-16	0	1.800	1.780	1.790	1.770	1.800	14,126,478	25,222,452	1.7855	1.277	1.262	1.270	1.255	1.277	19,917,789	1.2663	-0.55%
2014-07-15	0	1.810	1.800	1.810	1.770	1.810	18,008,873	32,413,390	1.7999	1.284	1.277	1.284	1.255	1.284	25,391,817	1.2765	0.00%
2014-07-14	0	1.810	1.820	1.830	1.760	1.830	57,361,898	102,903,345	1.7939	1.284	1.291	1.298	1.248	1.298	80,878,065	1.2723	2.26%
2014-07-11	0	1.770	1.770	1.780	1.750	1.780	25,687,528	45,333,212	1.7648	1.255	1.255	1.262	1.241	1.262	36,218,424	1.2517	-0.56%
2014-07-10	0	1.780	1.780	1.790	1.750	1.790	32,755,911	58,044,032	1.7720	1.262	1.262	1.270	1.241	1.270	46,184,572	1.2568	0.56%
2014-07-09	0	1.770	1.750	1.780	1.740	1.780	21,758,652	38,129,231	1.7524	1.255	1.241	1.262	1.234	1.262	30,678,861	1.2429	0.57%
2014-07-08	0	1.760	1.760	1.770	1.760	1.790	11,864,279	21,035,949	1.7730	1.248	1.248	1.255	1.248	1.270	16,728,176	1.2575	-0.56%
2014-07-07	0	1.770	1.770	1.780	1.770	1.810	9,477,950	16,948,204	1.7882	1.255	1.255	1.262	1.255	1.284	13,363,544	1.2682	-1.67%
2014-07-04	0	1.800	1.780	1.800	1.770	1.810	11,749,378	21,053,123	1.7919	1.277	1.262	1.277	1.255	1.284	16,566,170	1.2709	0.00%
2014-07-03	0	1.800	1.790	1.800	1.750	1.800	31,178,479	55,714,309	1.7869	1.277	1.270	1.277	1.241	1.277	43,960,453	1.2674	2.27%
2014-07-02	0	1.760	1.760	1.770	1.740	1.790	24,281,986	42,595,347	1.7542	1.248	1.248	1.255	1.234	1.270	34,236,664	1.2441	0.00%
2014-06-30	0	1.760	1.750	1.760	1.730	1.770	13,713,750	23,959,345	1.7471	1.248	1.241	1.248	1.227	1.255	19,335,859	1.2391	0.57%
2014-06-27	0	1.750	1.740	1.750	1.730	1.750	9,504,143	16,579,446	1.7444	1.241	1.234	1.241	1.227	1.241	13,400,475	1.2372	0.57%
2014-06-26	0	1.740	1.730	1.750	1.730	1.760	11,719,035	20,427,424	1.7431	1.234	1.227	1.241	1.227	1.248	16,523,388	1.2363	0.00%
2014-06-25	0	1.740	1.730	1.740	1.720	1.750	18,702,021	32,407,028	1.7328	1.234	1.227	1.234	1.220	1.241	26,369,129	1.2290	0.00%
2014-06-24	0	1.740	1.720	1.750	1.720	1.750	11,219,406	19,425,062	1.7314	1.234	1.220	1.241	1.220	1.241	15,818,930	1.2280	0.58%
2014-06-23	0	1.730	1.730	1.740	1.720	1.750	11,721,042	20,388,973	1.7395	1.227	1.227	1.234	1.220	1.241	16,526,217	1.2337	-1.14%
2014-06-20	0	1.750	1.750	1.760	1.720	1.770	42,930,183	75,164,576	1.7509	1.241	1.241	1.248	1.220	1.255	60,529,903	1.2418	2.94%
2014-06-19	0	1.700	1.700	1.710	1.690	1.720	11,968,000	20,334,200	1.6990	1.206	1.206	1.213	1.199	1.220	16,874,419	1.2050	-1.16%
2014-06-18	0	1.720	1.710	1.720	1.690	1.730	11,981,997	20,478,971	1.7091	1.220	1.213	1.220	1.199	1.227	16,894,154	1.2122	1.18%
2014-06-17	0	1.700	1.700	1.710	1.690	1.750	17,808,750	30,528,794	1.7143	1.206	1.206	1.213	1.199	1.241	25,109,651	1.2158	-2.86%
2014-06-16	0	1.750	1.730	1.750	1.700	1.760	32,712,457	56,937,650	1.7405	1.241	1.227	1.241	1.206	1.248	46,123,303	1.2345	1.16%
2014-06-13	0	1.730	1.720	1.730	1.710	1.740	22,387,337	38,600,036	1.7242	1.227	1.220	1.227	1.213	1.234	31,565,282	1.2229	0.58%
2014-06-12	0	1.720	1.720	1.730	1.680	1.730	32,120,821	54,924,899	1.7099	1.220	1.220	1.227	1.192	1.227	45,289,119	1.2128	1.78%
2014-06-11	0	1.690	1.680	1.690	1.650	1.690	20,770,681	34,747,987	1.6729	1.199	1.192	1.199	1.170	1.199	29,285,859	1.1865	1.20%
2014-06-10	0	1.670	1.660	1.670	1.650	1.680	20,017,750	33,357,302	1.6664	1.184	1.177	1.184	1.170	1.192	28,224,256	1.1819	0.60%
2014-06-09	0	1.660	1.660	1.670	1.660	1.690	33,345,669	55,757,963	1.6721	1.177	1.177	1.184	1.177	1.199	47,016,108	1.1859	-1.19%
2014-06-06	0	1.680	1.690	1.700	1.660	1.750	195,385,500	329,499,410	1.6864	1.192	1.199	1.206	1.177	1.241	275,486,023	1.1961	-1.75%
2014-06-05	0	1.710	1.700	1.710	1.690	1.740	55,545,499	94,657,011	1.7041	1.213	1.206	1.213	1.199	1.234	78,317,012	1.2086	0.59%
2014-06-04	0	1.700	1.700	1.710	1.700	1.790	41,145,837	71,796,160	1.7449	1.206	1.206	1.213	1.206	1.270	58,014,044	1.2376	0.03%
2014-06-03	0	1.800	1.800	1.820	1.790	1.830	28,321,391	51,179,283	1.8071	1.205	1.205	1.219	1.199	1.225	42,295,226	1.2100	0.56%
2014-05-30	0	1.790	1.780	1.800	1.750	1.820	22,703,942	40,783,401	1.7963	1.199	1.192	1.205	1.172	1.219	33,906,116	1.2028	0.56%
2014-05-29	0	1.780	1.780	1.790	1.770	1.840	25,173,225	45,268,240	1.7983	1.192	1.192	1.199	1.185	1.232	37,593,748	1.2041	-0.56%
2014-05-28	0	1.790	1.780	1.790	1.780	1.840	34,717,554	62,051,991	1.7873	1.199	1.192	1.199	1.192	1.232	51,847,269	1.1968	0.00%
2014-05-27	0	1.790	1.780	1.790	1.760	1.790	11,360,663	20,198,572	1.7779	1.199	1.192	1.199	1.179	1.199	16,966,038	1.1905	0.00%
2014-05-26	0	1.790	1.780	1.790	1.760	1.790	14,562,000	25,826,843	1.7736	1.199	1.192	1.199	1.179	1.199	21,746,922	1.1876	1.70%
2014-05-23	0	1.760	1.760	1.770	1.750	1.790	17,564,000	31,082,774	1.7697	1.179	1.179	1.185	1.172	1.199	26,230,115	1.1850	-0.56%
2014-05-22	0	1.770	1.770	1.780	1.730	1.790	19,279,378	34,027,534	1.7650	1.185	1.185	1.192	1.158	1.199	28,791,864	1.1818	1.72%
2014-05-21	0	1.740	1.730	1.740	1.700	1.740	14,703,533	25,318,556	1.7219	1.165	1.158	1.165	1.138	1.165	21,958,288	1.1530	1.75%
2014-05-20	0	1.710	1.700	1.710	1.700	1.740	13,510,445	23,203,380	1.7174	1.145	1.138	1.145	1.138	1.165	20,176,527	1.1500	-1.16%
2014-05-19	0	1.730	1.720	1.730	1.690	1.730	30,230,469	51,732,530	1.7113	1.158	1.152	1.158	1.132	1.158	45,146,247	1.1459	-0.57%
2014-05-16	0	1.740	1.730	1.750	1.700	1.790	54,300,588	95,025,833	1.7500	1.165	1.158	1.172	1.138	1.199	81,092,614	1.1718	-3.87%
2014-05-15	0	1.810	1.810	1.830	1.810	1.850	18,017,258	32,787,763	1.8198	1.212	1.212	1.225	1.212	1.239	26,907,012	1.2186	-1.63%
2014-05-14	0	1.840	1.830	1.840	1.810	1.860	16,576,238	30,323,016	1.8293	1.232	1.225	1.232	1.212	1.245	24,754,989	1.2249	-0.54%
2014-05-13	0	1.850	1.840	1.850	1.800	1.850	12,101,611	22,248,737	1.8385	1.239	1.232	1.239	1.205	1.239	18,072,572	1.2311	1.65%
2014-05-12	0	1.820	1.810	1.820	1.810	1.850	17,507,554	32,036,275	1.8299	1.219	1.212	1.219	1.212	1.239	26,145,819	1.2253	-1.09%
2014-05-09	0	1.840	1.820	1.840	1.820	1.860	20,520,607	37,718,484	1.8381	1.232	1.219	1.232	1.219	1.245	30,645,518	1.2308	1.10%
2014-05-08	0	1.820	1.830	1.840	1.810	1.890	19,439,870	35,900,805	1.8468	1.219	1.225	1.232	1.212	1.266	29,031,543	1.2366	-3.19%
2014-05-07	0	1.880	1.870	1.890	1.870	1.900	16,915,365	31,830,665	1.8818	1.259	1.252	1.266	1.252	1.272	25,261,442	1.2600	0.00%
2014-05-05	0	1.880	1.880	1.890	1.870	1.900	13,091,009	24,616,427	1.8804	1.259	1.259	1.266	1.252	1.272	19,550,141	1.2591	1.08%
2014-05-02	0	1.860	1.860	1.880	1.860	1.900	15,357,006	28,859,552	1.8792	1.245	1.245	1.259	1.245	1.272	22,934,186	1.2584	-1.59%
2014-04-30	0	1.890	1.880	1.900	1.850	1.900	24,423,106	45,890,776	1.8790	1.266	1.259	1.272	1.239	1.272	36,473,519	1.2582	0.53%
2014-04-29	0	1.880	1.880	1.890	1.850	1.900	19,701,361	36,884,032	1.8722	1.259	1.259	1.266	1.239	1.272	29,422,055	1.2536	-1.05%
2014-04-28	0	1.900	1.890	1.900	1.870	1.910	31,020,453	58,811,683	1.8959	1.272	1.266	1.272	1.252	1.279	46,326,011	1.2695	1.60%
2014-04-25	0	1.870	1.870	1.880	1.860	1.900	17,464,500	32,737,807	1.8745	1.252	1.252	1.259	1.245	1.272	26,081,522	1.2552	-1.06%
2014-04-24	0	1.890	1.880	1.900	1.870	1.900	20,886,381	39,480,666	1.8903	1.266	1.259	1.272	1.252	1.272	31,191,766	1.2657	1.07%
2014-04-23	0	1.870	1.860	1.870	1.850	1.880	7,303,107	13,635,934	1.8671	1.252	1.245	1.252	1.239	1.259	10,906,476	1.2503	-0.53%
2014-04-22	0	1.880	1.880	1.890	1.850	1.890	18,516,254	34,642,990	1.8710	1.259	1.259	1.266	1.239	1.266	27,652,213	1.2528	-0.53%
2014-04-17	0	1.890	1.880	1.900	1.870	1.900	11,140,465	20,978,302	1.8831	1.266	1.259	1.272	1.252	1.272	16,637,194	1.2609	0.00%
2014-04-16	0	1.890	1.890	1.900	1.830	1.900	28,794,725	54,208,327	1.8826	1.266	1.266	1.272	1.225	1.272	43,002,104	1.2606	1.07%
2014-04-15	0	1.870	1.870	1.880	1.860	1.950	28,069,043	53,168,175	1.8942	1.252	1.252	1.259	1.245	1.306	41,918,369	1.2684	-2.60%
2014-04-14	0	1.920	1.920	1.930	1.900	1.970	48,521,610	93,495,396	1.9269	1.286	1.286	1.292	1.272	1.319	72,462,276	1.2903	-3.03%
2014-04-11	0	1.980	1.970	1.980	1.900	1.980	160,706,265	313,362,076	1.9499	1.326	1.319	1.326	1.272	1.326	239,999,080	1.3057	4.76%
2014-04-10	0	1.890	1.880	1.890	1.700	1.960	165,967,102	308,040,858	1.8560	1.266	1.259	1.266	1.138	1.312	247,855,626	1.2428	9.88%
2014-04-09	0	1.720	1.710	1.720	1.680	1.720	24,651,350	42,089,010	1.7074	1.152	1.145	1.152	1.125	1.152	36,814,379	1.1433	1.78%
2014-04-08	0	1.690	1.690	1.700	1.690	1.730	22,675,500	38,595,222	1.7021	1.132	1.132	1.138	1.132	1.158	33,863,640	1.1397	-1.17%
2014-04-07	0	1.710	1.690	1.710	1.690	1.710	18,354,732	31,201,449	1.6999	1.145	1.132	1.145	1.132	1.145	27,410,996	1.1383	0.00%
2014-04-04	0	1.710	1.700	1.710	1.660	1.730	28,606,137	48,654,831	1.7009	1.145	1.138	1.145	1.112	1.158	42,720,466	1.1389	0.59%
2014-04-03	0	1.700	1.690	1.700	1.670	1.720	30,281,500	51,291,950	1.6938	1.138	1.132	1.138	1.118	1.152	45,222,457	1.1342	2.41%
2014-04-02	0	1.660	1.660	1.670	1.630	1.670	23,275,045	38,403,086	1.6500	1.112	1.112	1.118	1.091	1.118	34,759,002	1.1048	0.61%
2014-04-01	0	1.650	1.640	1.650	1.620	1.660	14,743,368	24,279,270	1.6468	1.105	1.098	1.105	1.085	1.112	22,017,777	1.1027	0.00%
2014-03-31	0	1.650	1.640	1.650	1.630	1.660	28,509,000	46,836,743	1.6429	1.105	1.098	1.105	1.091	1.112	42,575,402	1.1001	-0.60%
2014-03-28	0	1.660	1.650	1.660	1.620	1.660	22,584,516	37,253,086	1.6495	1.112	1.105	1.112	1.085	1.112	33,727,765	1.1045	1.84%
2014-03-27	0	1.630	1.630	1.640	1.630	1.650	18,908,735	30,933,953	1.6360	1.091	1.091	1.098	1.091	1.105	28,238,345	1.0955	-1.81%
2014-03-26	0	1.660	1.650	1.660	1.640	1.660	12,926,095	21,359,164	1.6524	1.112	1.105	1.112	1.098	1.112	19,303,858	1.1065	1.22%
2014-03-25	0	1.640	1.640	1.650	1.610	1.670	18,015,962	29,680,115	1.6474	1.098	1.098	1.105	1.078	1.118	26,905,076	1.1031	0.00%
2014-03-24	0	1.640	1.640	1.660	1.620	1.660	26,453,570	43,655,460	1.6503	1.098	1.098	1.112	1.085	1.112	39,505,818	1.1050	-1.20%
2014-03-21	0	1.660	1.660	1.670	1.590	1.670	56,980,704	93,261,796	1.6367	1.112	1.112	1.118	1.065	1.118	85,095,105	1.0960	3.75%
2014-03-20	0	1.600	1.600	1.610	1.600	1.620	29,385,427	47,174,919	1.6054	1.071	1.071	1.078	1.071	1.085	43,884,260	1.0750	-2.44%
2014-03-19	0	1.640	1.630	1.640	1.610	1.650	33,060,000	53,793,740	1.6272	1.098	1.091	1.098	1.078	1.105	49,371,875	1.0896	-0.61%
2014-03-18	0	1.650	1.640	1.650	1.640	1.680	18,950,315	31,237,666	1.6484	1.105	1.098	1.105	1.098	1.125	28,300,441	1.1038	-1.20%
2014-03-17	0	1.670	1.670	1.680	1.670	1.720	20,531,532	34,618,262	1.6861	1.118	1.118	1.125	1.118	1.152	30,661,834	1.1290	-0.60%
2014-03-14	0	1.680	1.680	1.700	1.650	1.700	27,920,292	46,641,939	1.6705	1.125	1.125	1.138	1.105	1.138	41,696,224	1.1186	0.00%
2014-03-13	0	1.680	1.670	1.680	1.670	1.720	19,987,394	33,869,115	1.6945	1.125	1.118	1.125	1.118	1.152	29,849,217	1.1347	0.00%
2014-03-12	0	1.680	1.680	1.690	1.650	1.700	35,868,161	59,950,917	1.6714	1.125	1.125	1.132	1.105	1.138	53,565,588	1.1192	-1.18%
2014-03-11	0	1.700	1.690	1.700	1.680	1.720	15,572,367	26,384,451	1.6943	1.138	1.132	1.138	1.125	1.152	23,255,806	1.1345	0.00%
2014-03-10	0	1.700	1.700	1.710	1.670	1.740	38,623,830	65,489,962	1.6956	1.138	1.138	1.145	1.118	1.165	57,680,910	1.1354	-1.73%
2014-03-07	0	1.730	1.730	1.740	1.730	1.760	22,308,582	38,855,013	1.7417	1.158	1.158	1.165	1.158	1.179	33,315,684	1.1663	-0.57%
2014-03-06	0	1.740	1.730	1.750	1.730	1.770	28,456,750	49,745,157	1.7481	1.165	1.158	1.172	1.158	1.185	42,497,371	1.1705	0.00%
2014-03-05	0	1.740	1.750	1.760	1.740	1.780	16,166,654	28,413,785	1.7576	1.165	1.172	1.179	1.165	1.192	24,143,316	1.1769	-2.25%
2014-03-04	0	1.780	1.770	1.790	1.740	1.810	70,090,478	125,542,505	1.7911	1.192	1.185	1.199	1.165	1.212	104,673,270	1.1994	2.30%
2014-03-03	0	1.740	1.740	1.750	1.700	1.750	32,464,092	55,924,004	1.7226	1.165	1.165	1.172	1.138	1.172	48,481,945	1.1535	2.96%
2014-02-28	0	1.690	1.680	1.690	1.680	1.710	31,233,063	52,776,225	1.6898	1.132	1.125	1.132	1.125	1.145	46,643,523	1.1315	-1.17%
2014-02-27	0	1.710	1.710	1.720	1.700	1.730	23,254,797	39,882,932	1.7150	1.145	1.145	1.152	1.138	1.158	34,728,764	1.1484	-2.29%
2014-02-26	0	1.750	1.750	1.760	1.680	1.760	40,899,000	70,464,710	1.7229	1.172	1.172	1.179	1.125	1.179	61,078,654	1.1537	0.00%
2014-02-25	0	1.750	1.740	1.750	1.730	1.780	16,828,481	29,620,449	1.7601	1.172	1.165	1.172	1.158	1.192	25,131,690	1.1786	0.00%
2014-02-24	0	1.750	1.740	1.750	1.710	1.750	18,354,000	31,747,900	1.7298	1.172	1.165	1.172	1.145	1.172	27,409,903	1.1583	1.16%
2014-02-21	0	1.730	1.720	1.730	1.720	1.790	27,677,816	48,312,632	1.7455	1.158	1.152	1.158	1.152	1.199	41,334,110	1.1688	-1.70%
2014-02-20	0	1.760	1.750	1.760	1.740	1.790	27,965,500	49,237,256	1.7606	1.179	1.172	1.179	1.165	1.199	41,763,738	1.1789	-2.22%
2014-02-19	0	1.800	1.790	1.800	1.760	1.810	18,697,833	33,449,754	1.7890	1.205	1.199	1.205	1.179	1.212	27,923,384	1.1979	0.00%
2014-02-18	0	1.800	1.790	1.800	1.780	1.820	21,928,990	39,347,404	1.7943	1.205	1.199	1.205	1.192	1.219	32,748,801	1.2015	-0.55%
2014-02-17	0	1.810	1.800	1.810	1.800	1.870	43,611,334	79,932,510	1.8328	1.212	1.205	1.212	1.205	1.252	65,129,260	1.2273	-0.55%
2014-02-14	0	1.820	1.810	1.820	1.810	1.850	44,430,156	81,388,937	1.8318	1.219	1.212	1.219	1.212	1.239	66,352,090	1.2266	0.55%
2014-02-13	0	1.810	1.800	1.810	1.740	1.820	75,649,000	134,876,864	1.7829	1.212	1.205	1.212	1.165	1.219	112,974,379	1.1939	2.84%
2014-02-12	0	1.760	1.760	1.770	1.720	1.770	52,930,309	92,854,117	1.7543	1.179	1.179	1.185	1.152	1.185	79,046,237	1.1747	1.15%
2014-02-11	0	1.740	1.730	1.740	1.640	1.750	86,361,699	148,255,646	1.7167	1.165	1.158	1.165	1.098	1.172	128,972,746	1.1495	8.07%
2014-02-10	0	1.610	1.600	1.610	1.600	1.650	25,350,000	41,074,355	1.6203	1.078	1.071	1.078	1.071	1.105	37,857,744	1.0850	-1.83%
2014-02-07	0	1.640	1.630	1.640	1.560	1.640	41,550,612	66,799,552	1.6077	1.098	1.091	1.098	1.045	1.098	62,051,773	1.0765	4.46%
2014-02-06	0	1.570	1.570	1.580	1.570	1.600	28,571,041	45,224,575	1.5829	1.051	1.051	1.058	1.051	1.071	42,668,054	1.0599	-1.87%
2014-02-05	0	1.600	1.590	1.600	1.590	1.640	28,103,806	45,202,325	1.6084	1.071	1.065	1.071	1.065	1.098	41,970,284	1.0770	-0.62%
2014-02-04	0	1.610	1.600	1.610	1.600	1.650	50,088,061	80,950,385	1.6162	1.078	1.071	1.078	1.071	1.105	74,801,618	1.0822	-4.17%
2014-01-30	0	1.680	1.670	1.680	1.670	1.690	16,719,907	28,025,044	1.6761	1.125	1.118	1.125	1.118	1.132	24,969,545	1.1224	-1.18%
2014-01-29	0	1.700	1.690	1.700	1.690	1.730	20,194,213	34,427,553	1.7048	1.138	1.132	1.138	1.132	1.158	30,158,081	1.1416	-0.58%
2014-01-28	0	1.710	1.700	1.710	1.680	1.740	51,857,135	88,330,148	1.7033	1.145	1.138	1.145	1.125	1.165	77,443,556	1.1406	-2.84%
2014-01-27	0	1.760	1.750	1.760	1.700	1.770	71,196,500	123,774,825	1.7385	1.179	1.172	1.179	1.138	1.185	106,325,006	1.1641	2.92%
2014-01-24	0	1.710	1.700	1.710	1.700	1.720	30,215,201	51,654,567	1.7096	1.145	1.138	1.145	1.138	1.152	45,123,446	1.1447	1.79%
2014-01-23	0	1.680	1.670	1.680	1.670	1.700	21,399,172	35,946,396	1.6798	1.125	1.118	1.125	1.118	1.138	31,957,569	1.1248	-1.18%
2014-01-22	0	1.700	1.690	1.700	1.680	1.720	21,256,245	35,980,179	1.6927	1.138	1.132	1.138	1.125	1.152	31,744,122	1.1334	0.00%
2014-01-21	0	1.700	1.690	1.700	1.690	1.720	16,187,051	27,485,457	1.6980	1.138	1.132	1.138	1.132	1.152	24,173,777	1.1370	0.00%
2014-01-20	0	1.700	1.690	1.700	1.680	1.740	47,555,153	81,073,127	1.7048	1.138	1.132	1.138	1.125	1.165	71,018,967	1.1416	1.19%
2014-01-17	0	1.680	1.670	1.680	1.670	1.690	31,616,951	53,082,822	1.6789	1.125	1.118	1.125	1.118	1.132	47,216,822	1.1242	-0.59%
2014-01-16	0	1.690	1.680	1.690	1.670	1.690	17,091,380	28,811,670	1.6857	1.132	1.125	1.132	1.118	1.132	25,524,303	1.1288	0.00%
2014-01-15	0	1.690	1.690	1.700	1.690	1.730	18,282,953	31,123,583	1.7023	1.132	1.132	1.138	1.132	1.158	27,303,801	1.1399	-1.17%
2014-01-14	0	1.710	1.700	1.710	1.690	1.730	13,881,750	23,753,062	1.7111	1.145	1.138	1.145	1.132	1.158	20,731,035	1.1458	0.59%
2014-01-13	0	1.700	1.700	1.710	1.700	1.730	29,853,076	51,299,786	1.7184	1.138	1.138	1.145	1.138	1.158	44,582,648	1.1507	0.59%
2014-01-10	0	1.690	1.680	1.690	1.660	1.700	40,045,849	67,354,736	1.6819	1.132	1.125	1.132	1.112	1.138	59,804,557	1.1262	0.60%
2014-01-09	0	1.680	1.680	1.690	1.670	1.710	14,739,188	24,899,305	1.6893	1.125	1.125	1.132	1.118	1.145	22,011,535	1.1312	-1.18%
2014-01-08	0	1.700	1.690	1.700	1.680	1.730	33,074,275	56,460,760	1.7071	1.138	1.132	1.138	1.125	1.158	49,393,193	1.1431	-1.73%
2014-01-07	0	1.730	1.730	1.740	1.710	1.760	32,284,215	55,989,482	1.7343	1.158	1.158	1.165	1.145	1.179	48,213,316	1.1613	0.00%
2014-01-06	0	1.730	1.720	1.730	1.700	1.760	47,745,450	82,430,586	1.7265	1.158	1.152	1.158	1.138	1.179	71,303,157	1.1561	0.58%
2014-01-03	0	1.720	1.710	1.720	1.670	1.720	64,117,938	109,013,221	1.7002	1.152	1.145	1.152	1.118	1.152	95,753,866	1.1385	2.38%
2014-01-02	0	1.680	1.680	1.690	1.650	1.700	38,558,250	64,830,650	1.6814	1.125	1.125	1.132	1.105	1.138	57,582,973	1.1259	1.20%
2013-12-31	0	1.660	1.660	1.670	1.650	1.700	25,120,796	41,806,983	1.6642	1.112	1.112	1.118	1.105	1.138	37,515,451	1.1144	-1.19%
2013-12-30	0	1.680	1.670	1.690	1.670	1.730	17,374,500	29,525,179	1.6993	1.125	1.118	1.132	1.118	1.158	25,947,116	1.1379	-1.18%
2013-12-27	0	1.700	1.700	1.710	1.690	1.720	16,539,098	28,164,142	1.7029	1.138	1.138	1.145	1.132	1.152	24,699,524	1.1403	-0.58%
2013-12-24	0	1.710	1.700	1.710	1.680	1.730	14,750,563	25,115,348	1.7027	1.145	1.138	1.145	1.125	1.158	22,028,522	1.1401	0.00%
2013-12-23	0	1.710	1.700	1.710	1.630	1.710	33,639,403	56,929,500	1.6923	1.145	1.138	1.145	1.091	1.145	50,237,156	1.1332	4.27%
2013-12-20	0	1.640	1.640	1.660	1.610	1.710	95,794,546	157,554,235	1.6447	1.098	1.098	1.112	1.078	1.145	143,059,780	1.1013	-4.65%
2013-12-19	0	1.720	1.710	1.720	1.700	1.760	35,217,190	60,594,434	1.7206	1.152	1.145	1.152	1.138	1.179	52,593,427	1.1521	-2.82%
2013-12-18	0	1.770	1.760	1.780	1.710	1.780	40,483,182	71,336,193	1.7621	1.185	1.179	1.192	1.145	1.192	60,457,671	1.1799	2.91%
2013-12-17	0	1.720	1.720	1.730	1.720	1.770	37,962,610	66,116,681	1.7416	1.152	1.152	1.158	1.152	1.185	56,693,443	1.1662	-2.27%
2013-12-16	0	1.760	1.750	1.760	1.700	1.760	35,738,250	62,327,246	1.7440	1.179	1.172	1.179	1.138	1.179	53,371,579	1.1678	2.33%
2013-12-13	0	1.720	1.720	1.730	1.710	1.770	32,663,944	56,674,311	1.7351	1.152	1.152	1.158	1.145	1.185	48,780,404	1.1618	-0.58%
2013-12-12	0	1.730	1.730	1.740	1.730	1.770	17,838,685	31,096,478	1.7432	1.158	1.158	1.165	1.158	1.185	26,640,330	1.1673	-1.70%
2013-12-11	0	1.760	1.760	1.770	1.750	1.820	41,969,957	74,794,475	1.7821	1.179	1.179	1.185	1.172	1.219	62,678,024	1.1933	-1.12%
2013-12-10	0	1.780	1.770	1.780	1.750	1.780	24,575,373	43,358,964	1.7643	1.192	1.185	1.192	1.172	1.192	36,700,915	1.1814	2.30%
2013-12-09	0	1.740	1.730	1.740	1.710	1.790	23,961,990	41,686,567	1.7397	1.165	1.158	1.165	1.145	1.199	35,784,887	1.1649	-1.14%
2013-12-06	0	1.760	1.760	1.770	1.750	1.780	27,402,302	48,421,817	1.7671	1.179	1.179	1.185	1.172	1.192	40,922,656	1.1833	-0.56%
2013-12-05	0	1.770	1.760	1.770	1.760	1.790	20,955,494	37,197,570	1.7751	1.185	1.179	1.185	1.179	1.199	31,294,980	1.1886	0.57%
2013-12-04	0	1.760	1.750	1.760	1.720	1.770	69,474,971	121,562,306	1.7497	1.179	1.172	1.179	1.152	1.185	103,754,070	1.1716	0.00%
2013-12-03	0	1.760	1.750	1.760	1.750	1.780	32,737,114	57,584,185	1.7590	1.179	1.172	1.179	1.172	1.192	48,889,676	1.1778	-1.68%
2013-12-02	0	1.790	1.780	1.790	1.780	1.820	20,644,729	37,042,971	1.7943	1.199	1.192	1.199	1.192	1.219	30,830,882	1.2015	-0.56%
2013-11-29	0	1.800	1.790	1.800	1.780	1.800	17,096,914	30,630,315	1.7916	1.205	1.199	1.205	1.192	1.205	25,532,568	1.1997	0.56%
2013-11-28	0	1.790	1.780	1.790	1.780	1.810	16,854,493	30,203,893	1.7920	1.199	1.192	1.199	1.192	1.212	25,170,536	1.2000	-0.56%
2013-11-27	0	1.800	1.790	1.800	1.780	1.810	24,138,657	43,254,317	1.7919	1.205	1.199	1.205	1.192	1.212	36,048,722	1.1999	0.00%
2013-11-26	0	1.800	1.790	1.800	1.790	1.830	27,628,735	49,874,191	1.8052	1.205	1.199	1.205	1.199	1.225	41,260,812	1.2088	-0.55%
2013-11-25	0	1.810	1.800	1.820	1.800	1.830	16,567,832	30,032,859	1.8127	1.212	1.205	1.219	1.205	1.225	24,742,436	1.2138	0.56%
2013-11-22	0	1.800	1.800	1.810	1.790	1.820	25,142,923	45,415,657	1.8063	1.205	1.205	1.212	1.199	1.219	37,548,495	1.2095	0.00%
2013-11-21	0	1.800	1.790	1.800	1.780	1.820	34,372,000	61,656,930	1.7938	1.205	1.199	1.205	1.192	1.219	51,331,218	1.2012	-2.17%
2013-11-20	0	1.840	1.830	1.840	1.820	1.870	18,189,500	33,381,575	1.8352	1.232	1.225	1.232	1.219	1.252	27,164,238	1.2289	-0.54%
2013-11-19	0	1.850	1.840	1.860	1.820	1.900	31,526,645	58,401,176	1.8524	1.239	1.232	1.245	1.219	1.272	47,081,959	1.2404	-1.07%
2013-11-18	0	1.870	1.860	1.870	1.850	1.880	39,616,348	74,085,356	1.8701	1.252	1.245	1.252	1.239	1.259	59,163,139	1.2522	1.63%
2013-11-15	0	1.840	1.830	1.840	1.760	1.840	38,320,733	69,861,859	1.8231	1.232	1.225	1.232	1.179	1.232	57,228,265	1.2208	3.95%
2013-11-14	0	1.770	1.770	1.780	1.760	1.790	18,778,123	33,417,822	1.7796	1.185	1.185	1.192	1.179	1.199	28,043,289	1.1917	0.00%
2013-11-13	0	1.770	1.760	1.770	1.720	1.770	42,357,498	74,272,528	1.7535	1.185	1.179	1.185	1.152	1.185	63,256,778	1.1741	0.57%
2013-11-12	0	1.760	1.750	1.760	1.730	1.770	13,221,235	23,163,904	1.7520	1.179	1.172	1.179	1.158	1.185	19,744,621	1.1732	0.57%
2013-11-11	0	1.750	1.740	1.750	1.710	1.750	20,775,250	35,767,400	1.7216	1.172	1.165	1.172	1.145	1.172	31,025,803	1.1528	1.16%
2013-11-08	0	1.730	1.730	1.740	1.730	1.780	28,432,585	49,613,623	1.7450	1.158	1.158	1.165	1.158	1.192	42,461,283	1.1684	-2.81%
2013-11-07	0	1.780	1.780	1.790	1.760	1.790	15,890,464	28,209,934	1.7753	1.192	1.192	1.199	1.179	1.199	23,730,853	1.1887	-0.56%
2013-11-06	0	1.790	1.780	1.790	1.780	1.800	19,399,338	34,689,137	1.7882	1.199	1.192	1.199	1.192	1.205	28,971,013	1.1974	-0.56%
2013-11-05	0	1.800	1.800	1.810	1.780	1.810	17,428,029	31,329,526	1.7977	1.205	1.205	1.212	1.192	1.212	26,027,056	1.2037	0.00%
2013-11-04	0	1.800	1.800	1.810	1.780	1.810	21,661,498	38,946,601	1.7980	1.205	1.205	1.212	1.192	1.212	32,349,327	1.2039	0.56%
2013-11-01	0	1.790	1.790	1.800	1.780	1.810	17,295,835	31,133,951	1.8001	1.199	1.199	1.205	1.192	1.212	25,829,637	1.2054	0.00%
2013-10-31	0	1.790	1.790	1.810	1.770	1.810	31,648,840	56,740,712	1.7928	1.199	1.199	1.212	1.185	1.212	47,264,445	1.2005	0.00%
2013-10-30	0	1.790	1.780	1.790	1.740	1.800	35,407,773	62,809,010	1.7739	1.199	1.192	1.199	1.165	1.205	52,878,044	1.1878	0.56%
2013-10-29	0	1.780	1.780	1.790	1.780	1.810	24,052,377	43,162,745	1.7945	1.192	1.192	1.199	1.192	1.212	35,919,871	1.2016	-1.11%
2013-10-28	0	1.800	1.790	1.800	1.780	1.820	25,052,519	45,239,076	1.8058	1.205	1.199	1.205	1.192	1.219	37,413,486	1.2092	0.00%
2013-10-25	0	1.800	1.800	1.810	1.780	1.810	29,108,350	52,285,222	1.7962	1.205	1.205	1.212	1.192	1.212	43,470,472	1.2028	1.12%
2013-10-24	0	1.780	1.780	1.790	1.780	1.810	32,510,242	58,300,916	1.7933	1.192	1.192	1.199	1.192	1.212	48,550,865	1.2008	-0.56%
2013-10-23	0	1.790	1.790	1.810	1.790	1.860	51,831,846	94,556,100	1.8243	1.199	1.199	1.212	1.199	1.245	77,405,790	1.2216	-1.10%
2013-10-22	0	1.810	1.800	1.810	1.790	1.840	24,135,750	43,730,475	1.8119	1.212	1.205	1.212	1.199	1.232	36,044,381	1.2132	-1.09%
2013-10-21	0	1.830	1.820	1.830	1.810	1.840	16,823,750	30,638,800	1.8212	1.225	1.219	1.225	1.212	1.232	25,124,624	1.2195	0.00%
2013-10-18	0	1.830	1.820	1.830	1.800	1.840	32,374,685	58,897,704	1.8193	1.225	1.219	1.225	1.205	1.232	48,348,424	1.2182	2.81%
2013-10-17	0	1.780	1.780	1.790	1.770	1.810	13,291,426	23,717,144	1.7844	1.192	1.192	1.199	1.185	1.212	19,849,444	1.1949	0.00%
2013-10-16	0	1.780	1.780	1.790	1.760	1.790	15,893,336	28,315,588	1.7816	1.192	1.192	1.199	1.179	1.199	23,735,142	1.1930	0.00%
2013-10-15	0	1.780	1.770	1.790	1.760	1.780	22,442,355	39,719,963	1.7699	1.192	1.185	1.199	1.179	1.192	33,515,461	1.1851	0.56%
2013-10-11	0	1.770	1.770	1.780	1.770	1.820	25,230,791	45,043,349	1.7853	1.185	1.185	1.192	1.185	1.219	37,679,717	1.1954	-1.12%
2013-10-10	0	1.790	1.790	1.810	1.760	1.810	27,131,763	48,346,655	1.7819	1.199	1.199	1.212	1.179	1.212	40,518,633	1.1932	0.00%
2013-10-09	0	1.790	1.780	1.790	1.770	1.790	17,375,021	31,019,426	1.7853	1.199	1.192	1.199	1.185	1.199	25,947,894	1.1955	-0.56%
2013-10-08	0	1.800	1.790	1.810	1.770	1.810	35,019,854	62,825,591	1.7940	1.205	1.199	1.212	1.185	1.212	52,298,725	1.2013	1.12%
2013-10-07	0	1.780	1.770	1.780	1.760	1.800	49,375,835	87,569,508	1.7735	1.192	1.185	1.192	1.179	1.205	73,737,978	1.1876	-1.66%
2013-10-04	0	1.810	1.800	1.810	1.790	1.820	42,578,209	76,998,581	1.8084	1.212	1.205	1.212	1.199	1.219	63,586,388	1.2109	-1.09%
2013-10-03	0	1.830	1.830	1.840	1.800	1.830	42,303,910	76,788,106	1.8152	1.225	1.225	1.232	1.205	1.225	63,176,750	1.2154	2.23%
2013-10-02	0	1.790	1.790	1.800	1.780	1.820	87,883,320	158,074,692	1.7987	1.199	1.199	1.205	1.192	1.219	131,245,138	1.2044	-3.76%
2013-09-30	0	1.860	1.860	1.870	1.850	1.890	33,083,854	61,776,818	1.8673	1.245	1.245	1.252	1.239	1.266	49,407,498	1.2504	-1.06%
2013-09-27	0	1.880	1.880	1.890	1.880	1.910	22,848,033	43,135,007	1.8879	1.259	1.259	1.266	1.259	1.279	34,121,301	1.2642	-1.57%
2013-09-26	0	1.910	1.910	1.920	1.910	1.940	25,612,825	49,278,114	1.9240	1.279	1.279	1.286	1.279	1.299	38,250,248	1.2883	0.00%
2013-09-25	0	1.910	1.900	1.920	1.900	1.950	34,429,786	66,190,744	1.9225	1.279	1.272	1.286	1.272	1.306	51,417,516	1.2873	0.53%
2013-09-24	0	1.900	1.900	1.910	1.890	1.940	46,697,546	88,892,496	1.9036	1.272	1.272	1.279	1.266	1.299	69,738,215	1.2747	-1.55%
2013-09-23	0	1.930	1.920	1.930	1.890	2.000	105,350,272	205,118,045	1.9470	1.292	1.286	1.292	1.266	1.339	157,330,322	1.3037	-4.46%
2013-09-19	0	2.020	2.050	2.060	1.910	2.060	397,790,296	785,893,893	1.9756	1.353	1.373	1.379	1.279	1.379	594,060,880	1.3229	10.38%
2013-09-18	0	1.830	1.820	1.830	1.810	1.880	50,010,265	91,825,133	1.8361	1.225	1.219	1.225	1.212	1.259	74,685,437	1.2295	-1.08%
2013-09-17	0	1.850	1.840	1.850	1.830	1.910	57,518,680	107,434,573	1.8678	1.239	1.232	1.239	1.225	1.279	85,898,520	1.2507	-2.12%
2013-09-16	0	1.890	1.880	1.890	1.810	1.890	71,895,293	133,538,990	1.8574	1.266	1.259	1.266	1.212	1.266	107,368,585	1.2437	3.85%
2013-09-13	0	1.820	1.800	1.810	1.760	1.820	69,887,633	125,052,469	1.7893	1.219	1.205	1.212	1.179	1.219	104,370,341	1.1982	-1.62%
2013-09-12	0	1.850	1.840	1.850	1.830	1.910	40,240,630	75,059,801	1.8653	1.239	1.232	1.239	1.225	1.279	60,095,443	1.2490	-1.60%
2013-09-11	0	1.880	1.870	1.880	1.860	1.910	41,371,961	77,769,981	1.8798	1.259	1.252	1.259	1.245	1.279	61,784,975	1.2587	-2.59%
2013-09-10	0	1.930	1.920	1.940	1.920	1.950	29,431,273	56,839,285	1.9313	1.292	1.286	1.299	1.286	1.306	43,952,726	1.2932	-0.52%
2013-09-09	0	1.940	1.930	1.940	1.920	1.950	21,277,905	41,163,603	1.9346	1.299	1.292	1.299	1.286	1.306	31,776,469	1.2954	2.11%
2013-09-06	0	1.900	1.890	1.910	1.890	1.960	52,337,549	99,893,823	1.9086	1.272	1.266	1.279	1.266	1.312	78,161,008	1.2781	-3.06%
2013-09-05	0	1.960	1.960	1.980	1.950	1.980	39,291,297	77,194,506	1.9647	1.312	1.312	1.326	1.306	1.326	58,677,707	1.3156	-1.01%
2013-09-04	0	1.980	1.970	1.980	1.960	2.000	45,875,155	90,809,974	1.9795	1.326	1.319	1.326	1.312	1.339	68,510,055	1.3255	1.02%
2013-09-03	0	1.960	1.950	1.960	1.930	1.970	25,245,819	49,263,304	1.9513	1.312	1.306	1.312	1.292	1.319	37,702,160	1.3066	0.00%
2013-09-02	0	1.960	1.940	1.960	1.930	1.980	41,396,093	80,694,743	1.9493	1.312	1.299	1.312	1.292	1.326	61,821,014	1.3053	0.51%
2013-08-30	0	1.950	1.930	1.950	1.920	1.960	67,325,811	130,423,322	1.9372	1.306	1.292	1.306	1.286	1.312	100,544,510	1.2972	1.04%
2013-08-29	0	1.930	1.930	1.940	1.910	1.970	63,260,170	122,237,962	1.9323	1.292	1.292	1.299	1.279	1.319	94,472,873	1.2939	-1.03%
2013-08-28	0	1.950	1.940	1.950	1.900	1.990	132,533,331	257,566,385	1.9434	1.306	1.299	1.306	1.272	1.333	197,925,560	1.3013	3.17%
2013-08-27	0	1.890	1.880	1.890	1.860	1.910	43,780,755	82,452,261	1.8833	1.266	1.259	1.266	1.245	1.279	65,382,273	1.2611	1.07%
2013-08-26	0	1.870	1.870	1.880	1.860	1.910	73,240,853	138,470,253	1.8906	1.252	1.252	1.259	1.245	1.279	109,378,047	1.2660	1.63%
2013-08-23	0	1.840	1.840	1.850	1.800	1.870	48,633,083	89,490,803	1.8401	1.232	1.232	1.239	1.205	1.252	72,628,750	1.2322	1.66%
2013-08-22	0	1.810	1.810	1.820	1.720	1.830	39,185,819	70,126,621	1.7896	1.212	1.212	1.219	1.152	1.225	58,520,186	1.1983	3.43%
2013-08-21	0	1.750	1.750	1.760	1.710	1.780	70,418,900	123,371,607	1.7520	1.172	1.172	1.179	1.145	1.192	105,163,736	1.1731	1.74%
2013-08-20	0	1.720	1.710	1.720	1.700	1.830	77,922,228	136,229,025	1.7483	1.152	1.145	1.152	1.138	1.225	116,369,222	1.1707	-5.49%
2013-08-19	0	1.820	1.820	1.830	1.810	1.880	32,279,660	59,351,178	1.8387	1.219	1.219	1.225	1.212	1.259	48,206,513	1.2312	-1.62%
2013-08-16	0	1.850	1.840	1.850	1.830	1.880	55,079,561	102,048,816	1.8528	1.239	1.232	1.239	1.225	1.259	82,255,934	1.2406	2.21%
2013-08-15	0	1.810	1.800	1.810	1.800	1.920	128,395,315	238,318,973	1.8561	1.212	1.205	1.212	1.205	1.286	191,745,838	1.2429	-1.63%
2013-08-13	0	1.840	1.830	1.840	1.810	1.870	60,668,977	111,826,714	1.8432	1.232	1.225	1.232	1.212	1.252	90,603,180	1.2342	-1.08%
2013-08-12	0	1.860	1.860	1.870	1.700	1.870	143,995,915	260,432,848	1.8086	1.245	1.245	1.252	1.138	1.252	215,043,808	1.2111	10.71%
2013-08-09	0	1.680	1.670	1.680	1.630	1.710	39,932,650	66,692,211	1.6701	1.125	1.118	1.125	1.091	1.145	59,635,505	1.1183	3.70%
2013-08-08	0	1.620	1.620	1.630	1.600	1.640	14,646,113	23,785,125	1.6240	1.085	1.085	1.091	1.071	1.098	21,872,537	1.0874	1.25%
2013-08-07	0	1.600	1.590	1.600	1.590	1.620	37,035,306	59,458,497	1.6055	1.071	1.065	1.071	1.065	1.085	55,308,605	1.0750	-1.84%
2013-08-06	0	1.630	1.620	1.630	1.610	1.670	30,161,997	49,081,458	1.6273	1.091	1.085	1.091	1.078	1.118	45,043,991	1.0896	-2.40%
2013-08-05	0	1.670	1.670	1.680	1.650	1.700	24,901,378	41,736,402	1.6761	1.118	1.118	1.125	1.105	1.138	37,187,771	1.1223	1.21%
2013-08-02	0	1.650	1.640	1.650	1.640	1.690	22,542,660	37,363,859	1.6575	1.105	1.098	1.105	1.098	1.132	33,665,257	1.1099	-1.79%
2013-08-01	0	1.680	1.670	1.680	1.660	1.700	14,371,648	24,135,336	1.6794	1.125	1.118	1.125	1.112	1.138	21,462,650	1.1245	1.20%
2013-07-31	0	1.660	1.650	1.660	1.630	1.690	19,552,134	32,626,675	1.6687	1.112	1.105	1.112	1.091	1.132	29,199,199	1.1174	1.22%
2013-07-30	0	1.640	1.640	1.650	1.630	1.720	39,860,500	66,172,990	1.6601	1.098	1.098	1.105	1.091	1.152	59,527,756	1.1116	-2.96%
2013-07-29	0	1.690	1.680	1.690	1.660	1.740	21,853,839	36,891,707	1.6881	1.132	1.125	1.132	1.112	1.165	32,636,570	1.1304	-2.87%
2013-07-26	0	1.740	1.740	1.750	1.730	1.780	26,644,286	46,660,112	1.7512	1.165	1.165	1.172	1.158	1.192	39,790,634	1.1726	0.00%
2013-07-25	0	1.740	1.730	1.740	1.730	1.780	37,549,607	65,674,899	1.7490	1.165	1.158	1.165	1.158	1.192	56,076,664	1.1712	-2.79%
2013-07-24	0	1.790	1.780	1.790	1.740	1.800	61,326,954	108,498,813	1.7692	1.199	1.192	1.199	1.165	1.205	91,585,804	1.1847	1.13%
2013-07-23	0	1.770	1.760	1.770	1.680	1.780	100,374,383	172,878,662	1.7223	1.185	1.179	1.185	1.125	1.192	149,899,319	1.1533	7.93%
2013-07-22	0	1.640	1.630	1.640	1.610	1.680	69,915,500	113,959,639	1.6300	1.098	1.091	1.098	1.078	1.125	104,411,957	1.0914	0.00%
2013-07-19	0	1.640	1.670	1.680	1.550	1.680	55,106,219	88,533,276	1.6066	1.098	1.118	1.125	1.038	1.125	82,295,745	1.0758	5.13%
2013-07-18	0	1.560	1.560	1.570	1.540	1.580	26,710,544	41,681,311	1.5605	1.045	1.045	1.051	1.031	1.058	39,889,584	1.0449	0.00%
2013-07-17	0	1.560	1.560	1.570	1.540	1.590	22,309,398	35,008,126	1.5692	1.045	1.045	1.051	1.031	1.065	33,316,903	1.0508	0.65%
2013-07-16	0	1.550	1.540	1.550	1.530	1.610	39,950,700	62,653,019	1.5683	1.038	1.031	1.038	1.025	1.078	59,662,461	1.0501	-3.73%
2013-07-15	0	1.610	1.590	1.600	1.590	1.650	56,601,109	91,410,977	1.6150	1.078	1.065	1.071	1.065	1.105	84,528,217	1.0814	2.55%
2013-07-12	0	1.570	1.560	1.570	1.560	1.630	60,220,737	95,737,014	1.5898	1.051	1.045	1.051	1.045	1.091	89,933,778	1.0645	-1.87%
2013-07-11	0	1.600	1.590	1.600	1.550	1.620	90,318,650	143,332,003	1.5870	1.071	1.065	1.071	1.038	1.085	134,882,065	1.0626	5.26%
2013-07-10	0	1.520	1.510	1.520	1.440	1.540	85,363,710	126,759,532	1.4849	1.018	1.011	1.018	0.964	1.031	127,482,347	0.9943	0.66%
2013-07-09	0	1.510	1.500	1.510	1.480	1.530	46,265,214	69,358,190	1.4991	1.011	1.004	1.011	0.991	1.025	69,092,570	1.0038	2.72%
2013-07-08	0	1.470	1.470	1.480	1.400	1.520	173,774,631	251,335,426	1.4463	0.984	0.984	0.991	0.937	1.018	259,515,406	0.9685	-6.96%
2013-07-05	0	1.580	1.560	1.580	1.560	1.640	84,871,786	135,862,974	1.6008	1.058	1.045	1.058	1.045	1.098	126,747,707	1.0719	-1.25%
2013-07-04	0	1.600	1.600	1.610	1.430	1.640	108,903,762	169,469,370	1.5561	1.071	1.071	1.078	0.958	1.098	162,637,111	1.0420	11.11%
2013-07-03	0	1.440	1.430	1.440	1.400	1.490	88,334,573	127,443,106	1.4427	0.964	0.958	0.964	0.937	0.998	131,919,040	0.9661	-1.37%
2013-07-02	0	1.460	1.460	1.470	1.420	1.480	102,082,127	147,548,244	1.4454	0.978	0.978	0.984	0.951	0.991	152,449,667	0.9678	6.57%
2013-06-28	0	1.370	1.360	1.380	1.350	1.420	84,314,060	116,450,496	1.3812	0.917	0.911	0.924	0.904	0.951	125,914,798	0.9248	-1.44%
2013-06-27	0	1.390	1.390	1.400	1.390	1.460	90,720,184	129,194,015	1.4241	0.931	0.931	0.937	0.931	0.978	135,481,717	0.9536	-2.80%
2013-06-26	0	1.430	1.420	1.430	1.400	1.440	106,491,365	151,153,542	1.4194	0.958	0.951	0.958	0.937	0.964	159,034,433	0.9504	1.42%
2013-06-25	0	1.410	1.410	1.420	1.370	1.510	175,621,878	249,623,055	1.4214	0.944	0.944	0.951	0.917	1.011	262,274,089	0.9518	-5.37%
2013-06-24	0	1.490	1.490	1.500	1.490	1.590	64,784,359	98,419,987	1.5192	0.998	0.998	1.004	0.998	1.065	96,749,100	1.0173	-5.70%
2013-06-21	0	1.580	1.570	1.580	1.570	1.660	143,060,476	230,302,901	1.6098	1.058	1.051	1.058	1.051	1.112	213,646,821	1.0780	-5.95%
2013-06-20	0	1.680	1.670	1.680	1.610	1.690	110,197,582	181,061,102	1.6431	1.125	1.118	1.125	1.078	1.132	164,569,305	1.1002	-1.75%
2013-06-19	0	1.710	1.710	1.720	1.700	1.760	57,358,423	98,438,190	1.7162	1.145	1.145	1.152	1.138	1.179	85,659,192	1.1492	-2.84%
2013-06-18	0	1.760	1.750	1.760	1.730	1.780	35,763,990	62,708,650	1.7534	1.179	1.172	1.179	1.158	1.192	53,410,019	1.1741	-0.56%
2013-06-17	0	1.770	1.760	1.770	1.730	1.840	64,576,449	114,941,206	1.7799	1.185	1.179	1.185	1.158	1.232	96,438,607	1.1919	-2.21%
2013-06-14	0	1.810	1.810	1.820	1.800	1.900	31,386,726	57,628,677	1.8361	1.212	1.212	1.219	1.205	1.272	46,873,004	1.2295	-3.21%
2013-06-13	0	1.870	1.860	1.870	1.780	1.870	49,561,106	90,249,392	1.8210	1.252	1.245	1.252	1.192	1.252	74,014,662	1.2193	2.75%
2013-06-11	0	1.820	1.810	1.820	1.800	1.940	56,184,348	104,138,541	1.8535	1.219	1.212	1.219	1.205	1.299	83,905,826	1.2411	-4.71%
2013-06-10	0	1.910	1.910	1.920	1.910	2.020	49,299,859	95,858,633	1.9444	1.279	1.279	1.286	1.279	1.353	73,624,515	1.3020	-2.78%
2013-06-07	0	2.090	2.080	2.090	2.070	2.120	27,569,020	57,729,386	2.0940	1.316	1.309	1.316	1.303	1.334	43,800,192	1.3180	0.00%
2013-06-06	0	2.090	2.090	2.100	2.060	2.110	32,783,724	68,139,577	2.0785	1.316	1.316	1.322	1.297	1.328	52,085,036	1.3082	-0.95%
2013-06-05	0	2.110	2.110	2.120	2.090	2.140	32,690,115	68,991,501	2.1105	1.328	1.328	1.334	1.316	1.347	51,936,315	1.3284	-1.40%
2013-06-04	0	2.140	2.130	2.140	2.080	2.160	50,126,858	106,453,373	2.1237	1.347	1.341	1.347	1.309	1.360	79,638,885	1.3367	2.88%
2013-06-03	0	2.080	2.060	2.080	2.030	2.160	66,825,136	138,622,822	2.0744	1.309	1.297	1.309	1.278	1.360	106,168,220	1.3057	-3.70%
2013-05-31	0	2.160	2.150	2.170	2.130	2.180	51,673,200	111,502,805	2.1578	1.360	1.353	1.366	1.341	1.372	82,095,631	1.3582	1.41%
2013-05-30	0	2.130	2.130	2.140	2.100	2.150	53,357,846	113,061,795	2.1189	1.341	1.341	1.347	1.322	1.353	84,772,107	1.3337	0.47%
2013-05-29	0	2.120	2.110	2.120	2.110	2.150	33,947,788	72,053,134	2.1225	1.334	1.328	1.334	1.328	1.353	53,934,439	1.3359	-0.93%
2013-05-28	0	2.140	2.130	2.140	2.110	2.150	30,550,650	65,128,762	2.1318	1.347	1.341	1.347	1.328	1.353	48,537,247	1.3418	0.47%
2013-05-27	0	2.130	2.130	2.140	2.110	2.170	15,875,318	33,864,289	2.1331	1.341	1.341	1.347	1.328	1.366	25,221,860	1.3427	-0.47%
2013-05-24	0	2.140	2.130	2.140	2.130	2.170	28,114,300	60,409,631	2.1487	1.347	1.341	1.347	1.341	1.366	44,666,504	1.3525	0.00%
2013-05-23	0	2.140	2.140	2.150	2.130	2.190	44,840,020	96,346,290	2.1487	1.347	1.347	1.353	1.341	1.378	71,239,438	1.3524	-2.28%
2013-05-22	0	2.190	2.170	2.190	2.150	2.200	19,848,951	43,146,707	2.1738	1.378	1.366	1.378	1.353	1.385	31,534,957	1.3682	0.00%
2013-05-21	0	2.190	2.180	2.190	2.160	2.200	37,045,921	80,961,479	2.1854	1.378	1.372	1.378	1.360	1.385	58,856,588	1.3756	0.92%
2013-05-20	0	2.170	2.160	2.170	2.140	2.210	62,734,077	135,209,585	2.1553	1.366	1.360	1.366	1.347	1.391	99,668,563	1.3566	-1.81%
2013-05-16	0	2.210	2.200	2.210	2.200	2.230	40,520,713	89,504,228	2.2089	1.391	1.385	1.391	1.385	1.404	64,377,153	1.3903	-1.34%
2013-05-15	0	2.240	2.230	2.240	2.210	2.270	38,331,702	85,712,258	2.2361	1.410	1.404	1.410	1.391	1.429	60,899,368	1.4074	0.00%
2013-05-14	0	2.240	2.240	2.250	2.240	2.270	33,218,042	74,744,341	2.2501	1.410	1.410	1.416	1.410	1.429	52,775,058	1.4163	-1.32%
2013-05-13	0	2.270	2.260	2.270	2.250	2.310	38,611,440	87,583,956	2.2683	1.429	1.423	1.429	1.416	1.454	61,343,801	1.4278	-2.58%
2013-05-10	0	2.330	2.320	2.330	2.310	2.360	31,897,825	74,209,641	2.3265	1.467	1.460	1.467	1.454	1.485	50,677,567	1.4643	-1.27%
2013-05-09	0	2.360	2.350	2.360	2.330	2.370	35,659,610	83,741,474	2.3484	1.485	1.479	1.485	1.467	1.492	56,654,091	1.4781	1.29%
2013-05-08	0	2.330	2.320	2.330	2.300	2.340	37,582,422	87,141,336	2.3187	1.467	1.460	1.467	1.448	1.473	59,708,952	1.4594	0.87%
2013-05-07	0	2.310	2.310	2.320	2.280	2.320	32,011,236	73,682,857	2.3018	1.454	1.454	1.460	1.435	1.460	50,857,748	1.4488	0.43%
2013-05-06	0	2.300	2.300	2.310	2.290	2.330	34,818,426	80,576,027	2.3142	1.448	1.448	1.454	1.441	1.467	55,317,663	1.4566	0.00%
2013-05-03	0	2.300	2.290	2.300	2.260	2.320	50,267,470	115,450,605	2.2967	1.448	1.441	1.448	1.423	1.460	79,862,282	1.4456	1.32%
2013-05-02	0	2.270	2.260	2.270	2.250	2.290	15,775,665	35,757,052	2.2666	1.429	1.423	1.429	1.416	1.441	25,063,537	1.4267	-0.87%
2013-04-30	0	2.290	2.280	2.290	2.260	2.300	29,322,348	66,638,639	2.2726	1.441	1.435	1.441	1.423	1.448	46,585,786	1.4305	1.33%
2013-04-29	0	2.260	2.250	2.260	2.250	2.320	45,482,000	103,087,450	2.2666	1.423	1.416	1.423	1.416	1.460	72,259,381	1.4266	-3.42%
2013-04-26	0	2.340	2.340	2.350	2.340	2.440	43,597,000	103,644,357	2.3773	1.473	1.473	1.479	1.473	1.536	69,264,594	1.4964	-1.68%
2013-04-25	0	2.380	2.380	2.390	2.280	2.420	73,788,507	173,802,870	2.3554	1.498	1.498	1.504	1.435	1.523	117,231,254	1.4826	4.85%
2013-04-24	0	2.270	2.250	2.270	2.230	2.290	35,626,750	80,391,417	2.2565	1.429	1.416	1.429	1.404	1.441	56,601,885	1.4203	1.34%
2013-04-23	0	2.240	2.230	2.240	2.230	2.290	29,213,853	65,597,745	2.2454	1.410	1.404	1.410	1.404	1.441	46,413,415	1.4133	-1.32%
2013-04-22	0	2.270	2.270	2.290	2.240	2.320	38,903,380	88,181,059	2.2667	1.429	1.429	1.441	1.410	1.460	61,807,620	1.4267	-0.87%
2013-04-19	0	2.290	2.290	2.300	2.240	2.330	54,313,091	123,650,420	2.2766	1.441	1.441	1.448	1.410	1.467	86,289,749	1.4330	2.69%
2013-04-18	0	2.230	2.230	2.240	2.220	2.260	54,126,349	121,033,049	2.2361	1.404	1.404	1.410	1.397	1.423	85,993,063	1.4075	-1.76%
2013-04-17	0	2.270	2.260	2.270	2.260	2.330	35,903,525	82,234,307	2.2904	1.429	1.423	1.429	1.423	1.467	57,041,610	1.4417	-0.87%
2013-04-16	0	2.290	2.280	2.290	2.210	2.320	84,236,189	191,083,819	2.2684	1.441	1.435	1.441	1.391	1.460	133,829,975	1.4278	-1.72%
2013-04-15	0	2.330	2.330	2.340	2.280	2.400	117,319,981	272,163,369	2.3198	1.467	1.467	1.473	1.435	1.511	186,391,743	1.4602	-7.17%
2013-04-12	0	2.510	2.500	2.510	2.480	2.530	18,453,975	46,210,606	2.5041	1.580	1.574	1.580	1.561	1.592	29,318,694	1.5761	-1.18%
2013-04-11	0	2.540	2.530	2.540	2.510	2.570	35,552,035	90,501,130	2.5456	1.599	1.592	1.599	1.580	1.618	56,483,181	1.6023	-1.55%
2013-04-10	0	2.580	2.550	2.570	2.520	2.640	62,520,047	161,416,796	2.5818	1.624	1.605	1.618	1.586	1.662	99,328,524	1.6251	3.20%
2013-04-09	0	2.500	2.500	2.510	2.460	2.510	24,494,504	61,238,834	2.5001	1.574	1.574	1.580	1.548	1.580	38,915,565	1.5736	1.63%
2013-04-08	0	2.460	2.450	2.460	2.400	2.470	26,032,016	63,606,947	2.4434	1.548	1.542	1.548	1.511	1.555	41,358,282	1.5379	2.07%
2013-04-05	0	2.410	2.410	2.420	2.390	2.490	55,006,186	132,885,262	2.4158	1.517	1.517	1.523	1.504	1.567	87,390,901	1.5206	-3.98%
2013-04-03	0	2.510	2.500	2.510	2.470	2.570	57,523,023	144,084,892	2.5048	1.580	1.574	1.580	1.555	1.618	91,389,518	1.5766	-1.95%
2013-04-02	0	2.560	2.560	2.570	2.520	2.590	17,684,101	45,418,355	2.5683	1.611	1.611	1.618	1.586	1.630	28,095,559	1.6166	0.00%
2013-03-28	0	2.560	2.550	2.560	2.520	2.570	32,276,741	82,307,626	2.5501	1.611	1.605	1.611	1.586	1.618	51,279,569	1.6051	-1.16%
2013-03-27	0	2.590	2.570	2.590	2.550	2.610	17,836,294	46,127,764	2.5862	1.630	1.618	1.630	1.605	1.643	28,337,355	1.6278	0.39%
2013-03-26	0	2.580	2.560	2.580	2.530	2.590	17,565,000	45,022,736	2.5632	1.624	1.611	1.624	1.592	1.630	27,906,337	1.6134	0.00%
2013-03-25	0	2.580	2.580	2.590	2.570	2.630	16,251,750	42,041,510	2.5869	1.624	1.624	1.630	1.618	1.655	25,819,916	1.6283	0.39%
2013-03-22	0	2.570	2.590	2.600	2.550	2.610	43,649,813	112,664,816	2.5811	1.618	1.630	1.637	1.605	1.643	69,348,500	1.6246	0.39%
2013-03-21	0	2.560	2.550	2.560	2.530	2.590	24,406,038	62,312,577	2.5532	1.611	1.605	1.611	1.592	1.630	38,775,015	1.6070	-0.78%
2013-03-20	0	2.580	2.570	2.580	2.480	2.590	52,175,250	133,324,698	2.5553	1.624	1.618	1.624	1.561	1.630	82,893,261	1.6084	4.03%
2013-03-19	0	2.480	2.480	2.490	2.460	2.530	25,831,474	64,171,116	2.4842	1.561	1.561	1.567	1.548	1.592	41,039,671	1.5636	-0.80%
2013-03-18	0	2.500	2.490	2.500	2.440	2.550	95,433,742	237,748,704	2.4912	1.574	1.567	1.574	1.536	1.605	151,620,051	1.5681	-1.96%
2013-03-15	0	2.550	2.570	2.580	2.500	2.580	221,614,617	561,458,007	2.5335	1.605	1.618	1.624	1.574	1.624	352,089,511	1.5946	1.59%
2013-03-14	0	2.510	2.500	2.510	2.500	2.550	34,817,282	87,892,189	2.5244	1.580	1.574	1.580	1.574	1.605	55,315,845	1.5889	-1.57%
2013-03-13	0	2.550	2.540	2.550	2.540	2.650	46,978,276	121,349,260	2.5831	1.605	1.599	1.605	1.599	1.668	74,636,585	1.6259	-1.54%
2013-03-12	0	2.590	2.580	2.590	2.580	2.650	34,873,494	91,046,356	2.6108	1.630	1.624	1.630	1.624	1.668	55,405,152	1.6433	-1.15%
2013-03-11	0	2.620	2.620	2.640	2.610	2.660	19,487,240	51,332,596	2.6342	1.649	1.649	1.662	1.643	1.674	30,960,290	1.6580	0.38%
2013-03-08	0	2.610	2.610	2.620	2.610	2.670	37,786,760	99,772,108	2.6404	1.643	1.643	1.649	1.643	1.681	60,033,594	1.6619	0.38%
2013-03-07	0	2.600	2.590	2.600	2.570	2.630	42,633,527	110,763,024	2.5980	1.637	1.630	1.637	1.618	1.655	67,733,879	1.6353	1.17%
2013-03-06	0	2.570	2.570	2.580	2.560	2.650	90,072,125	232,991,100	2.5867	1.618	1.618	1.624	1.611	1.668	143,101,799	1.6281	-2.28%
2013-03-05	0	2.630	2.630	2.650	2.620	2.670	29,802,915	78,640,496	2.6387	1.655	1.655	1.668	1.649	1.681	47,349,286	1.6609	1.15%
2013-03-04	0	2.600	2.600	2.610	2.600	2.820	34,659,958	91,028,485	2.6263	1.637	1.637	1.643	1.637	1.775	55,065,897	1.6531	-1.89%
2013-03-01	0	2.650	2.630	2.640	2.630	2.670	51,247,301	135,552,226	2.6451	1.668	1.655	1.662	1.655	1.681	81,418,985	1.6649	-0.75%
2013-02-28	0	2.670	2.670	2.680	2.650	2.720	44,441,038	119,153,161	2.6812	1.681	1.681	1.687	1.668	1.712	70,605,556	1.6876	0.75%
2013-02-27	0	2.650	2.650	2.660	2.630	2.670	63,235,989	167,502,359	2.6488	1.668	1.668	1.674	1.655	1.681	100,465,974	1.6673	1.53%
2013-02-26	0	2.610	2.600	2.610	2.590	2.670	40,676,600	106,477,156	2.6177	1.643	1.637	1.643	1.630	1.681	64,624,818	1.6476	-1.51%
2013-02-25	0	2.650	2.650	2.660	2.640	2.690	23,763,525	63,224,168	2.6606	1.668	1.668	1.674	1.662	1.693	37,754,224	1.6746	-0.75%
2013-02-22	0	2.670	2.660	2.670	2.620	2.670	64,311,191	170,619,998	2.6530	1.681	1.674	1.681	1.649	1.681	102,174,198	1.6699	1.14%
2013-02-21	0	2.640	2.630	2.640	2.630	2.670	75,753,715	199,993,122	2.6400	1.662	1.655	1.662	1.655	1.681	120,353,471	1.6617	-3.30%
2013-02-20	0	2.730	2.720	2.730	2.680	2.740	43,215,320	117,548,207	2.7201	1.718	1.712	1.718	1.687	1.725	68,658,201	1.7121	0.74%
2013-02-19	0	2.710	2.700	2.710	2.690	2.770	79,503,286	216,265,574	2.7202	1.706	1.699	1.706	1.693	1.744	126,310,590	1.7122	0.74%
2013-02-18	0	2.690	2.680	2.690	2.670	2.750	140,648,374	378,120,126	2.6884	1.693	1.687	1.693	1.681	1.731	223,454,653	1.6922	-3.93%
2013-02-15	0	2.800	2.800	2.810	2.770	2.850	57,707,881	161,353,089	2.7960	1.762	1.762	1.769	1.744	1.794	91,683,211	1.7599	-1.41%
2013-02-14	0	2.840	2.830	2.840	2.820	2.880	38,166,933	108,443,451	2.8413	1.788	1.781	1.788	1.775	1.813	60,637,592	1.7884	0.71%
2013-02-08	0	2.820	2.820	2.830	2.820	2.860	43,103,498	121,996,837	2.8303	1.775	1.775	1.781	1.775	1.800	68,480,544	1.7815	-1.40%
2013-02-07	0	2.860	2.850	2.860	2.820	2.910	44,041,250	125,857,282	2.8577	1.800	1.794	1.800	1.775	1.832	69,970,395	1.7987	-1.72%
2013-02-06	0	2.910	2.900	2.910	2.900	2.950	47,287,123	137,651,754	2.9110	1.832	1.825	1.832	1.825	1.857	75,127,265	1.8322	-0.68%
2013-02-05	0	2.930	2.920	2.930	2.920	2.960	39,467,593	115,721,579	2.9321	1.844	1.838	1.844	1.838	1.863	62,704,012	1.8455	-1.01%
2013-02-04	0	2.960	2.960	2.970	2.950	3.010	43,906,090	130,745,013	2.9778	1.863	1.863	1.869	1.857	1.895	69,755,660	1.8743	-1.00%
2013-02-01	0	2.990	2.990	3.000	2.950	3.000	38,340,717	113,877,772	2.9702	1.882	1.882	1.888	1.857	1.888	60,913,691	1.8695	0.00%
2013-01-31	0	2.990	2.980	2.990	2.970	3.000	46,537,592	139,005,083	2.9869	1.882	1.876	1.882	1.869	1.888	73,936,450	1.8801	0.00%
2013-01-30	0	2.990	2.990	3.000	2.990	3.050	38,149,211	114,591,695	3.0038	1.882	1.882	1.888	1.882	1.920	60,609,436	1.8907	-0.33%
2013-01-29	0	3.000	3.000	3.010	2.980	3.010	46,630,293	139,550,042	2.9927	1.888	1.888	1.895	1.876	1.895	74,083,728	1.8837	-0.33%
2013-01-28	0	3.010	3.010	3.020	2.990	3.040	52,212,680	157,203,036	3.0108	1.895	1.895	1.901	1.882	1.913	82,952,728	1.8951	0.00%
2013-01-25	0	3.010	3.000	3.010	3.000	3.100	75,034,402	227,196,252	3.0279	1.895	1.888	1.895	1.888	1.951	119,210,665	1.9058	-2.59%
2013-01-24	0	3.090	3.090	3.100	3.090	3.140	38,197,926	118,675,734	3.1069	1.945	1.945	1.951	1.945	1.976	60,686,832	1.9555	-1.90%
2013-01-23	0	3.150	3.140	3.160	3.120	3.200	34,994,980	109,974,522	3.1426	1.983	1.976	1.989	1.964	2.014	55,598,162	1.9780	-0.94%
2013-01-22	0	3.180	3.170	3.180	3.150	3.190	25,211,283	79,767,563	3.1640	2.002	1.995	2.002	1.983	2.008	40,054,345	1.9915	0.63%
2013-01-21	0	3.160	3.150	3.160	3.150	3.200	27,054,344	85,850,292	3.1733	1.989	1.983	1.989	1.983	2.014	42,982,502	1.9973	-0.63%
2013-01-18	0	3.180	3.170	3.180	3.100	3.200	61,540,148	194,926,858	3.1675	2.002	1.995	2.002	1.951	2.014	97,771,713	1.9937	1.27%
2013-01-17	0	3.140	3.130	3.140	3.090	3.170	47,296,700	148,160,136	3.1326	1.976	1.970	1.976	1.945	1.995	75,142,480	1.9717	-0.63%
2013-01-16	0	3.160	3.150	3.160	3.080	3.160	74,896,753	233,866,588	3.1225	1.989	1.983	1.989	1.939	1.989	118,991,976	1.9654	2.27%
2013-01-15	0	3.090	3.080	3.090	3.060	3.110	30,046,506	92,549,366	3.0802	1.945	1.939	1.945	1.926	1.958	47,736,290	1.9388	0.00%
2013-01-14	0	3.090	3.080	3.090	3.070	3.110	31,613,210	97,783,924	3.0931	1.945	1.939	1.945	1.932	1.958	50,225,386	1.9469	0.00%
2013-01-11	0	3.090	3.080	3.090	3.070	3.140	36,855,637	114,253,065	3.1000	1.945	1.939	1.945	1.932	1.976	58,554,275	1.9512	0.32%
2013-01-10	0	3.080	3.070	3.080	3.050	3.100	47,946,311	147,546,894	3.0773	1.939	1.932	1.939	1.920	1.951	76,174,548	1.9370	0.00%
2013-01-09	0	3.080	3.070	3.080	3.040	3.100	28,626,393	88,102,732	3.0777	1.939	1.932	1.939	1.913	1.951	45,480,090	1.9372	0.65%
2013-01-08	0	3.060	3.050	3.070	3.050	3.080	27,977,887	85,615,360	3.0601	1.926	1.920	1.932	1.920	1.939	44,449,778	1.9261	-0.65%
2013-01-07	0	3.080	3.060	3.070	3.050	3.110	57,473,433	176,613,076	3.0730	1.939	1.926	1.932	1.920	1.958	91,310,732	1.9342	0.00%
2013-01-04	0	3.080	3.070	3.080	3.010	3.130	64,330,209	198,127,234	3.0798	1.939	1.932	1.939	1.895	1.970	102,204,413	1.9385	-2.53%
2013-01-03	0	3.160	3.150	3.160	3.140	3.190	62,234,130	196,833,855	3.1628	1.989	1.983	1.989	1.976	2.008	98,874,274	1.9907	0.96%
2013-01-02	0	3.130	3.130	3.140	3.070	3.160	70,586,001	220,891,737	3.1294	1.970	1.970	1.976	1.932	1.989	112,143,282	1.9697	2.62%
2012-12-31	0	3.050	3.030	3.060	3.010	3.070	23,153,000	70,608,746	3.0497	1.920	1.907	1.926	1.895	1.932	36,784,254	1.9195	0.66%
2012-12-28	0	3.030	3.020	3.030	2.990	3.050	32,766,290	99,056,094	3.0231	1.907	1.901	1.907	1.882	1.920	52,057,338	1.9028	0.00%
2012-12-27	0	3.030	3.020	3.030	3.020	3.060	18,565,764	56,304,102	3.0327	1.907	1.901	1.907	1.901	1.926	29,496,298	1.9089	0.00%
2012-12-24	0	3.030	3.010	3.020	2.970	3.040	17,153,500	51,760,100	3.0175	1.907	1.895	1.901	1.869	1.913	27,252,568	1.8993	2.36%
2012-12-21	0	2.960	2.950	2.960	2.950	3.060	109,615,020	327,679,694	2.9894	1.863	1.857	1.863	1.857	1.926	174,150,511	1.8816	-3.58%
2012-12-20	0	3.070	3.060	3.070	3.060	3.140	39,765,200	122,560,062	3.0821	1.932	1.926	1.932	1.926	1.976	63,176,834	1.9400	-2.23%
2012-12-19	0	3.140	3.130	3.140	3.080	3.140	36,761,241	114,272,110	3.1085	1.976	1.970	1.976	1.939	1.976	58,404,304	1.9566	0.64%
2012-12-18	0	3.120	3.100	3.120	3.080	3.140	44,044,345	137,018,300	3.1109	1.964	1.951	1.964	1.939	1.976	69,975,312	1.9581	-0.32%
2012-12-17	0	3.130	3.120	3.130	3.080	3.150	42,646,593	132,887,274	3.1160	1.970	1.964	1.970	1.939	1.983	67,754,638	1.9613	-0.63%
2012-12-14	0	3.150	3.140	3.160	3.100	3.170	64,878,311	203,555,156	3.1375	1.983	1.976	1.989	1.951	1.995	103,075,208	1.9748	0.64%
2012-12-13	0	3.130	3.110	3.120	3.100	3.150	70,588,828	220,439,836	3.1229	1.970	1.958	1.964	1.951	1.983	112,147,774	1.9656	0.64%
2012-12-12	0	3.110	3.100	3.110	3.060	3.130	66,673,228	206,413,888	3.0959	1.958	1.951	1.958	1.926	1.970	105,926,877	1.9486	1.30%
2012-12-11	0	3.070	3.050	3.070	3.050	3.100	29,642,680	91,329,394	3.0810	1.932	1.920	1.932	1.920	1.951	47,094,713	1.9393	-0.32%
2012-12-10	0	3.080	3.070	3.080	3.040	3.090	31,340,959	96,026,574	3.0639	1.939	1.932	1.939	1.913	1.945	49,792,848	1.9285	0.33%
2012-12-07	0	3.070	3.050	3.060	3.050	3.100	31,986,200	98,552,845	3.0811	1.932	1.920	1.926	1.920	1.951	50,817,973	1.9393	0.33%
2012-12-06	0	3.060	3.060	3.070	3.040	3.080	26,121,823	79,936,826	3.0602	1.926	1.926	1.932	1.913	1.939	41,500,962	1.9261	0.66%
2012-12-05	0	3.040	3.030	3.040	3.020	3.080	62,449,775	190,212,581	3.0458	1.913	1.907	1.913	1.901	1.939	99,216,880	1.9171	-0.65%
2012-12-04	0	3.060	3.060	3.070	3.040	3.080	29,433,307	89,815,463	3.0515	1.926	1.926	1.932	1.913	1.939	46,762,072	1.9207	-0.97%
2012-12-03	0	3.090	3.080	3.090	3.060	3.120	23,965,977	73,766,846	3.0780	1.945	1.939	1.945	1.926	1.964	38,075,869	1.9374	-0.96%
2012-11-30	0	3.120	3.100	3.130	3.080	3.130	32,825,117	102,165,497	3.1124	1.964	1.951	1.970	1.939	1.970	52,150,799	1.9590	1.30%
2012-11-29	0	3.080	3.080	3.090	3.050	3.100	32,876,613	101,063,406	3.0740	1.939	1.939	1.945	1.920	1.951	52,232,613	1.9349	-0.65%
2012-11-28	0	3.100	3.090	3.100	3.050	3.110	34,250,959	105,365,399	3.0763	1.951	1.945	1.951	1.920	1.958	54,416,101	1.9363	-0.32%
2012-11-27	0	3.110	3.110	3.120	3.100	3.160	25,665,540	80,413,712	3.1331	1.958	1.958	1.964	1.951	1.989	40,776,044	1.9721	-0.64%
2012-11-26	0	3.130	3.130	3.140	3.130	3.180	33,663,735	106,025,958	3.1496	1.970	1.970	1.976	1.970	2.002	53,483,151	1.9824	0.00%
2012-11-23	0	3.130	3.120	3.130	3.120	3.170	38,216,750	119,777,473	3.1342	1.970	1.964	1.970	1.964	1.995	60,716,739	1.9727	-0.32%
2012-11-22	0	3.140	3.130	3.150	3.110	3.180	25,327,633	79,795,913	3.1505	1.976	1.970	1.983	1.958	2.002	40,239,196	1.9830	-0.32%
2012-11-21	0	3.150	3.130	3.150	3.110	3.180	25,143,228	79,091,066	3.1456	1.983	1.970	1.983	1.958	2.002	39,946,223	1.9799	0.96%
2012-11-20	0	3.120	3.120	3.140	3.110	3.200	36,503,148	115,402,294	3.1614	1.964	1.964	1.976	1.958	2.014	57,994,259	1.9899	-0.32%
2012-11-19	0	3.130	3.120	3.130	3.080	3.150	19,680,362	61,272,980	3.1134	1.970	1.964	1.970	1.939	1.983	31,267,112	1.9597	1.29%
2012-11-16	0	3.090	3.090	3.100	3.080	3.140	21,606,950	67,002,722	3.1010	1.945	1.945	1.951	1.939	1.976	34,327,972	1.9518	-1.28%
2012-11-15	0	3.130	3.120	3.130	3.100	3.140	46,815,638	146,411,450	3.1274	1.970	1.964	1.970	1.951	1.976	74,378,195	1.9685	-1.26%
2012-11-14	0	3.170	3.150	3.160	3.130	3.200	24,610,880	77,994,314	3.1691	1.995	1.983	1.989	1.970	2.014	39,100,457	1.9947	0.63%
2012-11-13	0	3.150	3.140	3.150	3.120	3.230	40,145,234	126,958,887	3.1625	1.983	1.976	1.983	1.964	2.033	63,780,612	1.9906	-1.87%
2012-11-12	0	3.210	3.210	3.220	3.180	3.260	32,816,250	105,834,625	3.2251	2.020	2.020	2.027	2.002	2.052	52,136,712	2.0299	-0.62%
2012-11-09	0	3.230	3.220	3.230	3.170	3.260	56,822,211	182,858,370	3.2181	2.033	2.027	2.033	1.995	2.052	90,276,105	2.0255	1.25%
2012-11-08	0	3.190	3.180	3.190	3.170	3.240	62,933,979	201,249,515	3.1978	2.008	2.002	2.008	1.995	2.039	99,986,157	2.0128	-2.45%
2012-11-07	0	3.270	3.270	3.280	3.090	3.300	133,935,205	431,170,427	3.2192	2.058	2.058	2.065	1.945	2.077	212,789,127	2.0263	6.17%
2012-11-06	0	3.080	3.080	3.090	3.050	3.100	21,059,400	64,814,854	3.0777	1.939	1.939	1.945	1.920	1.951	33,458,054	1.9372	0.33%
2012-11-05	0	3.070	3.060	3.070	3.040	3.120	49,933,020	153,307,492	3.0703	1.932	1.926	1.932	1.913	1.964	79,330,925	1.9325	-2.23%
2012-11-02	0	3.140	3.140	3.150	3.100	3.180	37,792,841	118,778,886	3.1429	1.976	1.976	1.983	1.951	2.002	60,043,255	1.9782	-0.32%
2012-11-01	0	3.150	3.150	3.160	3.080	3.170	36,781,535	115,532,289	3.1410	1.983	1.983	1.989	1.939	1.995	58,436,546	1.9771	0.96%
2012-10-31	0	3.120	3.100	3.120	3.080	3.150	26,827,228	83,331,557	3.1062	1.964	1.951	1.964	1.939	1.983	42,621,672	1.9551	0.00%
2012-10-30	0	3.120	3.100	3.120	3.040	3.120	25,656,318	79,006,416	3.0794	1.964	1.951	1.964	1.913	1.964	40,761,393	1.9383	0.65%
2012-10-29	0	3.100	3.080	3.100	2.990	3.130	33,409,203	103,358,038	3.0937	1.951	1.939	1.951	1.882	1.970	53,078,764	1.9473	2.65%
2012-10-26	0	3.020	3.000	3.010	3.010	3.190	59,940,673	183,325,832	3.0585	1.901	1.888	1.895	1.895	2.008	95,230,552	1.9251	-5.03%
2012-10-25	0	3.180	3.160	3.180	3.120	3.200	40,697,222	128,168,951	3.1493	2.002	1.989	2.002	1.964	2.014	64,657,581	1.9823	0.00%
2012-10-24	0	3.180	3.170	3.180	3.120	3.220	19,955,553	63,430,638	3.1786	2.002	1.995	2.002	1.964	2.027	31,704,321	2.0007	0.00%
2012-10-22	0	3.180	3.170	3.190	3.120	3.200	22,867,575	72,431,153	3.1674	2.002	1.995	2.008	1.964	2.014	36,330,786	1.9937	-0.31%
2012-10-19	0	3.190	3.180	3.190	3.150	3.240	35,250,560	112,546,423	3.1928	2.008	2.002	2.008	1.983	2.039	56,004,214	2.0096	-1.24%
2012-10-18	0	3.230	3.230	3.240	3.200	3.300	59,576,199	193,916,719	3.2549	2.033	2.033	2.039	2.014	2.077	94,651,495	2.0487	0.31%
2012-10-17	0	3.220	3.220	3.230	3.150	3.240	55,494,447	177,646,442	3.2012	2.027	2.027	2.033	1.983	2.039	88,166,624	2.0149	1.58%
2012-10-16	0	3.170	3.160	3.170	3.100	3.180	40,529,100	127,103,882	3.1361	1.995	1.989	1.995	1.951	2.002	64,390,477	1.9740	0.63%
2012-10-15	0	3.150	3.140	3.150	3.110	3.200	35,622,030	111,515,575	3.1305	1.983	1.976	1.983	1.958	2.014	56,594,386	1.9704	-1.56%
2012-10-12	0	3.200	3.190	3.200	3.150	3.210	47,149,787	150,398,573	3.1898	2.014	2.008	2.014	1.983	2.020	74,909,073	2.0077	0.95%
2012-10-11	0	3.170	3.160	3.170	3.100	3.170	28,277,491	88,938,888	3.1452	1.995	1.989	1.995	1.951	1.995	44,925,773	1.9797	0.63%
2012-10-10	0	3.150	3.140	3.150	3.070	3.150	56,982,167	177,719,588	3.1189	1.983	1.976	1.983	1.932	1.983	90,530,235	1.9631	1.61%
2012-10-09	0	3.100	3.110	3.120	3.090	3.160	40,307,815	126,288,234	3.1331	1.951	1.958	1.964	1.945	1.989	64,038,912	1.9721	0.32%
2012-10-08	0	3.090	3.090	3.100	3.080	3.190	61,690,934	192,223,720	3.1159	1.945	1.945	1.951	1.939	2.008	98,011,273	1.9612	-4.63%
2012-10-05	0	3.240	3.240	3.250	3.170	3.250	68,072,562	219,190,815	3.2200	2.039	2.039	2.046	1.995	2.046	108,150,064	2.0267	2.86%
2012-10-04	0	3.150	3.150	3.160	3.120	3.160	26,946,030	84,687,620	3.1429	1.983	1.983	1.989	1.964	1.989	42,810,419	1.9782	-0.32%
2012-10-03	0	3.160	3.150	3.160	3.110	3.160	31,477,681	98,705,523	3.1357	1.989	1.983	1.989	1.958	1.989	50,010,065	1.9737	0.96%
2012-09-28	0	3.130	3.130	3.140	3.110	3.150	51,977,482	162,965,839	3.1353	1.970	1.970	1.976	1.958	1.983	82,579,058	1.9735	1.62%
2012-09-27	0	3.080	3.070	3.080	2.970	3.110	44,046,622	134,196,135	3.0467	1.939	1.932	1.939	1.869	1.958	69,978,929	1.9177	1.65%
2012-09-26	0	3.030	3.020	3.030	3.010	3.080	39,839,842	120,907,288	3.0348	1.907	1.901	1.907	1.895	1.939	63,295,421	1.9102	-2.57%
2012-09-25	0	3.110	3.100	3.110	3.050	3.130	36,555,076	112,912,075	3.0888	1.958	1.951	1.958	1.920	1.970	58,076,760	1.9442	-0.32%
2012-09-24	0	3.120	3.110	3.120	3.070	3.120	42,114,196	130,464,847	3.0979	1.964	1.958	1.964	1.932	1.964	66,908,794	1.9499	-0.32%
2012-09-21	0	3.130	3.080	3.090	3.080	3.170	67,617,735	211,198,168	3.1234	1.970	1.939	1.945	1.939	1.995	107,427,459	1.9660	1.95%
2012-09-20	0	3.070	3.060	3.070	3.040	3.190	81,608,289	253,795,484	3.1099	1.932	1.926	1.932	1.913	2.008	129,654,907	1.9575	-3.76%
2012-09-19	0	3.190	3.190	3.200	3.000	3.200	106,069,146	332,742,854	3.1370	2.008	2.008	2.014	1.888	2.014	168,517,015	1.9745	5.63%
2012-09-18	0	3.020	3.010	3.020	2.960	3.020	54,931,376	164,706,442	2.9984	1.901	1.895	1.901	1.863	1.901	87,272,047	1.8873	-0.98%
2012-09-17	0	3.050	3.030	3.050	2.940	3.130	90,571,286	275,178,531	3.0383	1.920	1.907	1.920	1.851	1.970	143,894,840	1.9124	0.33%
2012-09-14	0	3.040	3.030	3.040	2.850	3.080	215,377,089	644,097,400	2.9906	1.913	1.907	1.913	1.794	1.939	342,179,659	1.8823	11.36%
2012-09-13	0	2.730	2.720	2.730	2.690	2.760	49,768,894	135,901,327	2.7306	1.718	1.712	1.718	1.693	1.737	79,070,171	1.7187	0.00%
2012-09-12	0	2.730	2.720	2.730	2.680	2.750	51,400,637	139,932,057	2.7224	1.718	1.712	1.718	1.687	1.731	81,662,597	1.7135	1.49%
2012-09-11	0	2.690	2.680	2.690	2.610	2.700	39,135,000	103,847,270	2.6536	1.693	1.687	1.693	1.643	1.699	62,175,606	1.6702	-0.37%
2012-09-10	0	2.700	2.690	2.700	2.640	2.700	83,642,974	224,046,892	2.6786	1.699	1.693	1.699	1.662	1.699	132,887,506	1.6860	4.65%
2012-09-07	0	2.580	2.570	2.590	2.530	2.600	54,063,122	139,457,462	2.5795	1.624	1.618	1.630	1.592	1.637	85,892,611	1.6236	0.78%
2012-09-06	0	2.560	2.540	2.560	2.460	2.560	37,850,508	95,631,780	2.5266	1.611	1.599	1.611	1.548	1.611	60,134,873	1.5903	4.92%
2012-09-05	0	2.440	2.430	2.440	2.400	2.510	36,171,125	88,693,946	2.4521	1.536	1.530	1.536	1.511	1.580	57,466,759	1.5434	-2.40%
2012-09-04	0	2.500	2.490	2.500	2.490	2.580	18,739,502	47,386,433	2.5287	1.574	1.567	1.574	1.567	1.624	29,772,324	1.5916	-0.79%
2012-09-03	0	2.520	2.510	2.520	2.480	2.580	42,636,315	108,285,894	2.5398	1.586	1.580	1.586	1.561	1.624	67,738,309	1.5986	3.70%
2012-08-31	0	2.430	2.420	2.430	2.410	2.460	19,557,910	47,603,363	2.4340	1.530	1.523	1.530	1.517	1.548	31,072,567	1.5320	0.00%
2012-08-30	0	2.430	2.430	2.440	2.420	2.490	40,599,109	99,645,834	2.4544	1.530	1.530	1.536	1.523	1.567	64,501,704	1.5449	-2.80%
2012-08-29	0	2.500	2.510	2.520	2.500	2.540	24,072,348	60,607,957	2.5177	1.574	1.580	1.586	1.574	1.599	38,244,866	1.5847	-1.19%
2012-08-28	0	2.530	2.520	2.530	2.500	2.580	45,018,800	113,608,166	2.5236	1.592	1.586	1.592	1.574	1.624	71,523,474	1.5884	-2.32%
2012-08-27	0	2.590	2.570	2.590	2.570	2.660	22,929,175	60,104,012	2.6213	1.630	1.618	1.630	1.618	1.674	36,428,653	1.6499	-1.52%
2012-08-24	0	2.630	2.630	2.640	2.620	2.660	47,969,327	126,693,441	2.6411	1.655	1.655	1.662	1.649	1.674	76,211,114	1.6624	-2.59%
2012-08-23	0	2.700	2.680	2.690	2.570	2.710	112,267,425	297,673,667	2.6515	1.699	1.687	1.693	1.618	1.706	178,364,511	1.6689	6.72%
2012-08-22	0	2.530	2.520	2.530	2.510	2.640	62,715,886	161,848,003	2.5807	1.592	1.586	1.592	1.580	1.662	99,639,663	1.6243	-2.69%
2012-08-21	0	2.600	2.590	2.600	2.500	2.610	29,341,250	75,336,130	2.5676	1.637	1.630	1.637	1.574	1.643	46,615,817	1.6161	3.59%
2012-08-20	0	2.510	2.500	2.510	2.490	2.530	19,739,688	49,557,783	2.5106	1.580	1.574	1.580	1.567	1.592	31,361,366	1.5802	-0.79%
2012-08-17	0	2.530	2.530	2.540	2.510	2.540	18,311,000	46,303,795	2.5287	1.592	1.592	1.599	1.580	1.599	29,091,542	1.5917	1.61%
2012-08-16	0	2.490	2.490	2.500	2.490	2.510	14,106,500	35,230,438	2.4975	1.567	1.567	1.574	1.567	1.580	22,411,657	1.5720	0.40%
2012-08-15	0	2.480	2.480	2.490	2.480	2.530	22,980,382	57,322,192	2.4944	1.561	1.561	1.567	1.561	1.592	36,510,008	1.5700	-2.36%
2012-08-14	0	2.540	2.540	2.550	2.480	2.600	32,586,000	82,209,740	2.5229	1.599	1.599	1.605	1.561	1.637	51,770,903	1.5880	-0.39%
2012-08-13	0	2.550	2.540	2.560	2.500	2.650	65,351,666	168,890,851	2.5843	1.605	1.599	1.611	1.574	1.668	103,827,250	1.6267	-2.30%
2012-08-10	0	2.610	2.600	2.610	2.470	2.660	66,244,280	171,932,187	2.5954	1.643	1.637	1.643	1.555	1.674	105,245,387	1.6336	-2.61%
2012-08-09	0	2.680	2.670	2.680	2.610	2.690	38,901,560	103,565,170	2.6622	1.687	1.681	1.687	1.643	1.693	61,804,729	1.6757	1.90%
2012-08-08	0	2.630	2.610	2.630	2.600	2.670	27,933,556	73,472,760	2.6303	1.655	1.643	1.655	1.637	1.681	44,379,347	1.6556	-1.13%
2012-08-07	0	2.660	2.660	2.670	2.580	2.710	65,577,169	175,388,367	2.6745	1.674	1.674	1.681	1.624	1.706	104,185,517	1.6834	2.31%
2012-08-06	0	2.600	2.600	2.610	2.510	2.620	60,386,769	156,369,955	2.5895	1.637	1.637	1.643	1.580	1.649	95,939,285	1.6299	5.69%
2012-08-03	0	2.460	2.460	2.470	2.400	2.480	16,254,537	39,903,131	2.4549	1.548	1.548	1.555	1.511	1.561	25,824,343	1.5452	-0.40%
2012-08-02	0	2.470	2.470	2.490	2.460	2.520	21,535,700	53,351,894	2.4774	1.555	1.555	1.567	1.548	1.586	34,214,774	1.5593	-1.59%
2012-08-01	0	2.510	2.500	2.510	2.440	2.520	24,128,404	60,048,345	2.4887	1.580	1.574	1.580	1.536	1.586	38,333,924	1.5665	0.80%
2012-07-31	0	2.490	2.480	2.490	2.430	2.500	35,918,970	89,170,337	2.4825	1.567	1.561	1.567	1.530	1.574	57,066,148	1.5626	2.05%
2012-07-30	0	2.440	2.420	2.440	2.390	2.460	20,994,992	50,993,318	2.4288	1.536	1.523	1.536	1.504	1.548	33,355,726	1.5288	1.24%
2012-07-27	0	2.410	2.400	2.410	2.370	2.450	34,265,832	82,529,472	2.4085	1.517	1.511	1.517	1.492	1.542	54,439,731	1.5160	2.99%
2012-07-26	0	2.340	2.330	2.340	2.330	2.370	32,994,823	77,444,017	2.3472	1.473	1.467	1.473	1.467	1.492	52,420,419	1.4774	2.18%
2012-07-25	0	2.290	2.280	2.290	2.230	2.320	41,981,462	95,873,690	2.2837	1.441	1.435	1.441	1.404	1.460	66,697,913	1.4374	-0.87%
2012-07-24	0	2.310	2.300	2.310	2.300	2.420	29,958,890	69,773,405	2.3290	1.454	1.448	1.454	1.448	1.523	47,597,090	1.4659	-3.75%
2012-07-23	0	2.400	2.390	2.400	2.370	2.500	37,086,691	89,353,574	2.4093	1.511	1.504	1.511	1.492	1.574	58,921,361	1.5165	-4.76%
2012-07-20	0	2.520	2.510	2.520	2.490	2.520	11,553,496	28,907,695	2.5021	1.586	1.580	1.586	1.567	1.586	18,355,580	1.5749	0.00%
2012-07-19	0	2.520	2.510	2.520	2.480	2.540	22,276,546	55,986,616	2.5133	1.586	1.580	1.586	1.561	1.599	35,391,791	1.5819	2.02%
2012-07-18	0	2.470	2.470	2.480	2.440	2.540	20,197,523	50,205,711	2.4857	1.555	1.555	1.561	1.536	1.599	32,088,750	1.5646	-2.37%
2012-07-17	0	2.530	2.530	2.540	2.520	2.580	17,577,957	44,621,709	2.5385	1.592	1.592	1.599	1.586	1.624	27,926,923	1.5978	0.40%
2012-07-16	0	2.520	2.510	2.520	2.510	2.550	12,335,483	31,267,961	2.5348	1.586	1.580	1.586	1.580	1.605	19,597,959	1.5955	0.40%
2012-07-13	0	2.510	2.500	2.510	2.480	2.540	15,272,643	38,316,150	2.5088	1.580	1.574	1.580	1.561	1.599	24,264,363	1.5791	0.40%
2012-07-12	0	2.500	2.500	2.510	2.500	2.590	28,232,111	71,453,960	2.5309	1.574	1.574	1.580	1.574	1.630	44,853,676	1.5930	-3.85%
2012-07-11	0	2.600	2.600	2.610	2.570	2.650	26,442,090	68,902,180	2.6058	1.637	1.637	1.643	1.618	1.668	42,009,786	1.6401	-1.52%
2012-07-10	0	2.640	2.630	2.640	2.620	2.700	19,307,722	50,913,460	2.6369	1.662	1.655	1.662	1.649	1.699	30,675,081	1.6598	-1.49%
2012-07-09	0	2.680	2.670	2.680	2.610	2.710	23,404,000	62,219,334	2.6585	1.687	1.681	1.687	1.643	1.706	37,183,030	1.6733	-1.47%
2012-07-06	0	2.720	2.710	2.720	2.690	2.740	23,343,736	63,482,940	2.7195	1.712	1.706	1.712	1.693	1.725	37,087,286	1.7117	-0.37%
2012-07-05	0	2.730	2.720	2.730	2.650	2.730	16,913,224	45,645,971	2.6988	1.718	1.712	1.718	1.668	1.718	26,870,830	1.6987	1.49%
2012-07-04	0	2.690	2.690	2.710	2.670	2.740	48,669,223	131,446,092	2.7008	1.693	1.693	1.706	1.681	1.725	77,323,072	1.7000	2.28%
2012-07-03	0	2.630	2.630	2.640	2.580	2.660	22,671,176	59,501,865	2.6246	1.655	1.655	1.662	1.624	1.674	36,018,758	1.6520	1.15%
2012-06-29	0	2.600	2.590	2.600	2.520	2.620	26,627,567	68,650,803	2.5782	1.637	1.630	1.637	1.586	1.649	42,304,462	1.6228	2.77%
2012-06-28	0	2.530	2.520	2.530	2.520	2.600	19,069,313	48,843,669	2.5614	1.592	1.586	1.592	1.586	1.637	30,296,310	1.6122	-0.78%
2012-06-27	0	2.550	2.550	2.560	2.530	2.620	14,343,203	37,082,745	2.5854	1.605	1.605	1.611	1.592	1.649	22,787,718	1.6273	-0.78%
2012-06-26	0	2.570	2.560	2.570	2.560	2.610	11,524,000	29,787,640	2.5848	1.618	1.611	1.618	1.611	1.643	18,308,718	1.6270	0.00%
2012-06-25	0	2.570	2.560	2.570	2.560	2.660	25,625,808	66,844,892	2.6085	1.618	1.611	1.618	1.611	1.674	40,712,920	1.6419	-0.77%
2012-06-22	0	2.590	2.580	2.590	2.580	2.670	40,256,000	104,878,849	2.6053	1.630	1.624	1.630	1.624	1.681	63,956,591	1.6398	-4.07%
2012-06-21	0	2.700	2.690	2.700	2.680	2.800	38,758,707	104,769,498	2.7031	1.699	1.693	1.699	1.687	1.762	61,577,771	1.7014	-4.26%
2012-06-20	0	2.820	2.810	2.820	2.790	2.870	16,459,062	46,258,167	2.8105	1.775	1.769	1.775	1.756	1.806	26,149,282	1.7690	0.36%
2012-06-19	0	2.810	2.800	2.810	2.790	2.830	14,303,119	40,123,265	2.8052	1.769	1.762	1.769	1.756	1.781	22,724,034	1.7657	0.72%
2012-06-18	0	2.790	2.780	2.790	2.760	2.870	26,396,100	73,957,964	2.8019	1.756	1.750	1.756	1.737	1.806	41,936,719	1.7636	-1.06%
2012-06-15	0	2.820	2.820	2.840	2.740	2.840	41,263,918	115,108,150	2.7896	1.775	1.775	1.788	1.725	1.788	65,557,917	1.7558	3.68%
2012-06-14	0	2.720	2.720	2.730	2.690	2.750	16,158,353	43,994,341	2.7227	1.712	1.712	1.718	1.693	1.731	25,671,531	1.7137	-0.73%
2012-06-13	0	2.740	2.720	2.730	2.700	2.780	23,566,459	64,358,766	2.7309	1.725	1.712	1.718	1.699	1.750	37,441,136	1.7189	0.37%
2012-06-12	0	2.730	2.720	2.730	2.650	2.740	29,033,373	78,683,592	2.7101	1.718	1.712	1.718	1.668	1.725	46,126,678	1.7058	-0.36%
2012-06-11	0	2.740	2.720	2.740	2.710	2.780	36,962,414	100,827,377	2.7278	1.725	1.712	1.725	1.706	1.750	58,723,917	1.7170	3.01%
2012-06-08	0	2.660	2.650	2.660	2.560	2.690	48,028,922	126,507,618	2.6340	1.674	1.668	1.674	1.611	1.693	76,305,796	1.6579	0.87%
2012-06-07	0	2.760	2.770	2.780	2.720	2.890	90,993,279	256,354,884	2.8173	1.660	1.666	1.672	1.636	1.738	151,302,524	1.6943	-1.78%
2012-06-06	0	2.810	2.810	2.820	2.650	2.820	119,616,033	331,131,615	2.7683	1.690	1.690	1.696	1.594	1.696	198,896,093	1.6648	6.84%
2012-06-05	0	2.630	2.630	2.640	2.550	2.670	56,595,814	149,370,052	2.6392	1.582	1.582	1.588	1.534	1.606	94,106,835	1.5872	1.54%
2012-06-04	0	2.590	2.580	2.590	2.550	2.610	79,702,804	206,464,981	2.5904	1.558	1.552	1.558	1.534	1.570	132,528,858	1.5579	2.37%
2012-06-01	0	2.530	2.510	2.540	2.430	2.550	55,108,626	138,696,063	2.5168	1.522	1.510	1.528	1.461	1.534	91,633,957	1.5136	2.85%
2012-05-31	1	-	-	-	-	-	0	0	-	1.479	-	-	-	-	0	-	0.00%
2012-05-30	0	2.460	2.450	2.460	2.450	2.510	29,484,970	73,000,025	2.4758	1.479	1.473	1.479	1.473	1.510	49,027,251	1.4890	-2.77%
2012-05-29	0	2.530	2.530	2.540	2.410	2.540	37,411,762	93,357,716	2.4954	1.522	1.522	1.528	1.449	1.528	62,207,825	1.5007	4.98%
2012-05-28	0	2.410	2.410	2.420	2.390	2.460	17,049,136	41,296,624	2.4222	1.449	1.449	1.455	1.437	1.479	28,349,097	1.4567	0.00%
2012-05-25	0	2.410	2.400	2.410	2.330	2.420	25,826,644	61,475,523	2.3803	1.449	1.443	1.449	1.401	1.455	42,944,231	1.4315	-0.41%
2012-05-24	0	2.420	2.410	2.420	2.390	2.490	21,308,955	51,567,413	2.4200	1.455	1.449	1.455	1.437	1.497	35,432,273	1.4554	-1.63%
2012-05-23	0	2.460	2.450	2.460	2.440	2.490	33,358,745	82,545,322	2.4745	1.479	1.473	1.479	1.467	1.497	55,468,518	1.4881	-2.77%
2012-05-22	0	2.530	2.520	2.540	2.510	2.570	30,757,711	78,267,903	2.5447	1.522	1.516	1.528	1.510	1.546	51,143,550	1.5304	0.80%
2012-05-21	0	2.510	2.510	2.520	2.440	2.540	63,508,628	159,118,476	2.5055	1.510	1.510	1.516	1.467	1.528	105,601,378	1.5068	3.29%
2012-05-18	0	2.430	2.430	2.440	2.330	2.450	84,698,894	204,792,204	2.4179	1.461	1.461	1.467	1.401	1.473	140,836,296	1.4541	3.40%
2012-05-17	0	2.350	2.340	2.350	2.320	2.410	39,980,349	94,586,920	2.3658	1.413	1.407	1.413	1.395	1.449	66,478,841	1.4228	1.73%
2012-05-16	0	2.310	2.310	2.320	2.300	2.360	66,604,345	155,273,172	2.3313	1.389	1.389	1.395	1.383	1.419	110,748,899	1.4020	-4.94%
2012-05-15	0	2.430	2.410	2.420	2.320	2.450	32,577,501	77,683,919	2.3846	1.461	1.449	1.455	1.395	1.473	54,169,475	1.4341	3.40%
2012-05-14	0	2.350	2.340	2.350	2.320	2.420	37,469,689	88,998,131	2.3752	1.413	1.407	1.413	1.395	1.455	62,304,146	1.4284	1.29%
2012-05-11	0	2.320	2.300	2.310	2.270	2.340	44,090,354	101,440,697	2.3007	1.395	1.383	1.389	1.365	1.407	73,312,907	1.3837	0.00%
2012-05-10	0	2.320	2.310	2.320	2.270	2.350	48,094,009	111,345,644	2.3152	1.395	1.389	1.395	1.365	1.413	79,970,136	1.3923	0.00%
2012-05-09	0	2.320	2.300	2.320	2.300	2.420	81,537,988	189,709,275	2.3266	1.395	1.383	1.395	1.383	1.455	135,580,380	1.3992	-4.53%
2012-05-08	0	2.430	2.430	2.440	2.420	2.550	49,048,118	120,717,972	2.4612	1.461	1.461	1.467	1.455	1.534	81,556,617	1.4802	-1.62%
2012-05-07	0	2.470	2.460	2.470	2.450	2.510	52,484,866	129,803,710	2.4732	1.485	1.479	1.485	1.473	1.510	87,271,200	1.4874	-2.37%
2012-05-04	0	2.530	2.520	2.530	2.520	2.560	38,943,248	98,969,790	2.5414	1.522	1.516	1.522	1.516	1.540	64,754,362	1.5284	-1.56%
2012-05-03	0	2.570	2.570	2.580	2.550	2.590	52,652,642	135,441,296	2.5724	1.546	1.546	1.552	1.534	1.558	87,550,176	1.5470	-1.15%
2012-05-02	0	2.600	2.590	2.600	2.510	2.730	111,656,866	290,303,179	2.6000	1.564	1.558	1.564	1.510	1.642	185,661,686	1.5636	2.77%
2012-04-30	0	2.530	2.530	2.540	2.520	2.670	112,647,501	289,717,231	2.5719	1.522	1.522	1.528	1.516	1.606	187,308,902	1.5467	-3.80%
2012-04-27	0	2.630	2.620	2.640	2.590	2.900	213,525,633	573,248,270	2.6847	1.582	1.576	1.588	1.558	1.744	355,047,839	1.6146	-9.31%
2012-04-26	0	2.900	2.900	2.920	2.890	2.950	29,490,469	85,975,253	2.9154	1.744	1.744	1.756	1.738	1.774	49,036,395	1.7533	-0.34%
2012-04-25	0	2.910	2.910	2.920	2.890	2.980	33,857,400	98,655,829	2.9139	1.750	1.750	1.756	1.738	1.792	56,297,675	1.7524	-1.69%
2012-04-24	0	2.960	2.950	2.960	2.940	3.000	27,709,000	82,079,142	2.9622	1.780	1.774	1.780	1.768	1.804	46,074,190	1.7815	-1.66%
2012-04-23	0	3.010	3.000	3.010	2.990	3.080	20,294,829	61,172,096	3.0142	1.810	1.804	1.810	1.798	1.852	33,745,996	1.8127	-2.27%
2012-04-20	0	3.080	3.070	3.080	3.050	3.100	6,980,073	21,473,476	3.0764	1.852	1.846	1.852	1.834	1.864	11,606,381	1.8501	-0.32%
2012-04-19	0	3.090	3.080	3.090	3.040	3.090	12,581,645	38,690,010	3.0751	1.858	1.852	1.858	1.828	1.858	20,920,607	1.8494	0.98%
2012-04-18	0	3.060	3.060	3.070	3.020	3.100	21,648,415	66,389,522	3.0667	1.840	1.840	1.846	1.816	1.864	35,996,723	1.8443	1.66%
2012-04-17	0	3.010	3.000	3.010	2.950	3.080	25,746,400	77,174,017	2.9975	1.810	1.804	1.810	1.774	1.852	42,810,802	1.8027	-1.63%
2012-04-16	0	3.060	3.040	3.050	2.990	3.070	14,929,273	45,346,911	3.0374	1.840	1.828	1.834	1.798	1.846	24,824,215	1.8267	0.33%
2012-04-13	0	3.050	3.060	3.070	3.030	3.080	29,878,611	91,388,502	3.0587	1.834	1.840	1.846	1.822	1.852	49,681,793	1.8395	2.01%
2012-04-12	0	2.990	2.980	2.990	2.960	3.010	20,716,576	61,870,571	2.9865	1.798	1.792	1.798	1.780	1.810	34,447,272	1.7961	0.67%
2012-04-11	0	2.970	2.960	2.970	2.900	2.980	39,794,790	116,689,790	2.9323	1.786	1.780	1.786	1.744	1.792	66,170,295	1.7635	-1.00%
2012-04-10	0	3.000	3.000	3.010	2.980	3.040	18,107,444	54,403,449	3.0045	1.804	1.804	1.810	1.792	1.828	30,108,839	1.8069	-1.64%
2012-04-05	0	3.050	3.030	3.050	2.970	3.060	47,194,337	142,376,908	3.0168	1.834	1.822	1.834	1.786	1.840	78,474,173	1.8143	-1.93%
2012-04-03	0	3.110	3.100	3.110	3.070	3.120	30,655,158	95,074,429	3.1014	1.870	1.864	1.870	1.846	1.876	50,973,026	1.8652	0.32%
2012-04-02	0	3.100	3.090	3.100	3.060	3.130	21,188,500	65,530,885	3.0928	1.864	1.858	1.864	1.840	1.882	35,231,981	1.8600	0.65%
2012-03-30	0	3.080	3.070	3.090	3.050	3.120	36,923,477	113,639,593	3.0777	1.852	1.846	1.858	1.834	1.876	61,395,911	1.8509	0.33%
2012-03-29	0	3.070	3.060	3.070	3.020	3.120	42,637,724	130,341,377	3.0569	1.846	1.840	1.846	1.816	1.876	70,897,492	1.8384	-1.29%
2012-03-28	0	3.110	3.100	3.110	3.070	3.200	18,099,719	56,306,151	3.1109	1.870	1.864	1.870	1.846	1.924	30,095,994	1.8709	-2.20%
2012-03-27	0	3.180	3.170	3.180	3.160	3.200	27,398,697	86,921,028	3.1725	1.912	1.906	1.912	1.900	1.924	45,558,222	1.9079	3.25%
2012-03-26	0	3.080	3.080	3.100	3.030	3.150	30,569,104	94,503,762	3.0915	1.852	1.852	1.864	1.822	1.894	50,829,936	1.8592	-0.32%
2012-03-23	0	3.090	3.070	3.090	3.020	3.090	28,821,000	88,188,716	3.0599	1.858	1.846	1.858	1.816	1.858	47,923,210	1.8402	0.65%
2012-03-22	0	3.070	3.060	3.070	3.050	3.120	34,108,500	104,784,391	3.0721	1.846	1.840	1.846	1.834	1.876	56,715,201	1.8476	-0.65%
2012-03-21	0	3.090	3.080	3.090	3.010	3.180	61,554,100	189,848,006	3.0842	1.858	1.852	1.858	1.810	1.912	102,351,413	1.8549	0.98%
2012-03-20	0	3.060	3.050	3.060	3.040	3.150	69,541,640	213,202,101	3.0658	1.840	1.834	1.840	1.828	1.894	115,632,998	1.8438	-3.16%
2012-03-19	0	3.160	3.150	3.160	3.120	3.240	63,271,596	200,080,737	3.1623	1.900	1.894	1.900	1.876	1.949	105,207,244	1.9018	-1.86%
2012-03-16	0	3.220	3.200	3.210	3.200	3.270	45,264,832	146,212,519	3.2302	1.937	1.924	1.930	1.924	1.967	75,265,815	1.9426	-1.53%
2012-03-15	0	3.270	3.240	3.260	3.200	3.390	73,534,907	238,545,121	3.2440	1.967	1.949	1.961	1.924	2.039	122,272,954	1.9509	-2.39%
2012-03-14	0	3.350	3.340	3.380	3.320	3.570	39,241,483	134,146,132	3.4185	2.015	2.009	2.033	1.997	2.147	65,250,263	2.0559	-3.46%
2012-03-13	0	3.470	3.460	3.470	3.430	3.500	9,395,755	32,603,210	3.4700	2.087	2.081	2.087	2.063	2.105	15,623,148	2.0869	0.29%
2012-03-12	0	3.460	3.440	3.460	3.420	3.500	15,853,651	54,855,714	3.4601	2.081	2.069	2.081	2.057	2.105	26,361,259	2.0809	0.58%
2012-03-09	0	3.440	3.440	3.460	3.420	3.490	22,054,750	76,172,075	3.4538	2.069	2.069	2.081	2.057	2.099	36,672,372	2.0771	1.18%
2012-03-08	0	3.400	3.390	3.400	3.380	3.460	20,712,168	70,449,887	3.4014	2.045	2.039	2.045	2.033	2.081	34,439,942	2.0456	1.80%
2012-03-07	0	3.340	3.340	3.350	3.300	3.460	35,252,085	118,710,651	3.3675	2.009	2.009	2.015	1.985	2.081	58,616,740	2.0252	-1.76%
2012-03-06	0	3.400	3.390	3.400	3.370	3.580	56,485,593	194,210,840	3.4382	2.045	2.039	2.045	2.027	2.153	93,923,561	2.0678	-5.03%
2012-03-05	0	3.580	3.570	3.580	3.560	3.680	30,814,625	111,187,608	3.6083	2.153	2.147	2.153	2.141	2.213	51,238,186	2.1700	-3.24%
2012-03-02	0	3.700	3.690	3.700	3.620	3.700	23,558,772	86,640,490	3.6776	2.225	2.219	2.225	2.177	2.225	39,173,241	2.2117	2.21%
2012-03-01	0	3.620	3.610	3.640	3.600	3.670	43,720,000	158,934,610	3.6353	2.177	2.171	2.189	2.165	2.207	72,697,087	2.1863	-2.69%
2012-02-29	0	3.720	3.710	3.720	3.660	3.740	53,715,737	198,806,883	3.7011	2.237	2.231	2.237	2.201	2.249	89,317,878	2.2258	1.64%
2012-02-28	0	3.660	3.650	3.660	3.610	3.700	25,950,875	94,896,217	3.6568	2.201	2.195	2.201	2.171	2.225	43,150,801	2.1992	0.83%
2012-02-27	0	3.630	3.620	3.630	3.610	3.720	35,030,750	128,775,346	3.6761	2.183	2.177	2.183	2.171	2.237	58,248,707	2.2108	-1.09%
2012-02-24	0	3.670	3.660	3.680	3.620	3.700	34,675,016	127,321,481	3.6719	2.207	2.201	2.213	2.177	2.225	57,657,197	2.2082	0.55%
2012-02-23	0	3.650	3.650	3.660	3.610	3.710	38,597,188	141,331,699	3.6617	2.195	2.195	2.201	2.171	2.231	64,178,937	2.2022	0.27%
2012-02-22	0	3.640	3.630	3.650	3.550	3.670	38,310,416	138,842,473	3.6241	2.189	2.183	2.195	2.135	2.207	63,702,096	2.1796	1.68%
2012-02-21	0	3.580	3.570	3.580	3.500	3.590	19,675,810	69,951,903	3.5552	2.153	2.147	2.153	2.105	2.159	32,716,699	2.1381	1.42%
2012-02-20	0	3.530	3.530	3.540	3.490	3.660	51,897,834	183,848,443	3.5425	2.123	2.123	2.129	2.099	2.201	86,295,091	2.1305	-1.94%
2012-02-17	0	3.600	3.590	3.600	3.550	3.620	41,310,250	147,994,311	3.5825	2.165	2.159	2.165	2.135	2.177	68,690,184	2.1545	2.27%
2012-02-16	0	3.520	3.510	3.520	3.480	3.580	58,368,619	204,882,734	3.5102	2.117	2.111	2.117	2.093	2.153	97,054,634	2.1110	-3.03%
2012-02-15	0	3.630	3.620	3.630	3.520	3.660	40,080,841	144,866,611	3.6144	2.183	2.177	2.183	2.117	2.201	66,645,938	2.1737	3.13%
2012-02-14	0	3.520	3.520	3.530	3.480	3.670	57,313,636	202,040,354	3.5252	2.117	2.117	2.123	2.093	2.207	95,300,421	2.1200	-3.30%
2012-02-13	0	3.640	3.610	3.640	3.580	3.680	50,109,321	182,396,309	3.6400	2.189	2.171	2.189	2.153	2.213	83,321,173	2.1891	-1.89%
2012-02-10	0	3.710	3.690	3.700	3.700	3.820	65,353,475	244,684,866	3.7440	2.231	2.219	2.225	2.225	2.297	108,668,968	2.2517	-1.07%
2012-02-09	0	3.750	3.730	3.750	3.630	3.790	52,002,760	194,133,263	3.7331	2.255	2.243	2.255	2.183	2.279	86,469,560	2.2451	0.27%
2012-02-08	0	3.740	3.730	3.740	3.620	3.770	73,707,309	273,725,182	3.7137	2.249	2.243	2.249	2.177	2.267	122,559,622	2.2334	3.31%
2012-02-07	0	3.620	3.600	3.620	3.570	3.690	37,080,635	133,629,896	3.6038	2.177	2.165	2.177	2.147	2.219	61,657,231	2.1673	-2.16%
2012-02-06	0	3.700	3.690	3.700	3.640	3.900	69,076,510	256,718,390	3.7164	2.225	2.219	2.225	2.189	2.345	114,859,585	2.2351	-2.12%
2012-02-03	0	3.780	3.770	3.780	3.630	3.810	61,787,920	232,668,036	3.7656	2.273	2.267	2.273	2.183	2.291	102,740,206	2.2646	1.61%
2012-02-02	0	3.720	3.710	3.720	3.520	3.730	79,687,543	288,812,323	3.6243	2.237	2.231	2.237	2.117	2.243	132,503,483	2.1797	6.90%
2012-02-01	0	3.480	3.480	3.490	3.420	3.500	30,452,149	105,504,887	3.4646	2.093	2.093	2.099	2.057	2.105	50,635,465	2.0836	2.05%
2012-01-31	0	3.410	3.390	3.430	3.380	3.520	55,824,700	190,798,202	3.4178	2.051	2.039	2.063	2.033	2.117	92,824,636	2.0555	-0.58%
2012-01-30	0	3.430	3.420	3.430	3.330	3.490	87,788,181	299,353,369	3.4100	2.063	2.057	2.063	2.003	2.099	145,973,125	2.0507	-4.19%
2012-01-27	0	3.580	3.570	3.590	3.480	3.660	53,077,204	189,896,442	3.5777	2.153	2.147	2.159	2.093	2.201	88,256,133	2.1517	0.00%
2012-01-26	0	3.580	3.580	3.590	3.450	3.600	66,233,101	235,074,141	3.5492	2.153	2.153	2.159	2.075	2.165	110,131,599	2.1345	5.60%
2012-01-20	0	3.390	3.380	3.390	3.360	3.480	30,507,564	103,696,316	3.3990	2.039	2.033	2.039	2.021	2.093	50,727,608	2.0442	-0.29%
2012-01-19	0	3.400	3.390	3.400	3.370	3.510	51,919,694	178,400,956	3.4361	2.045	2.039	2.045	2.027	2.111	86,331,439	2.0665	0.89%
2012-01-18	0	3.370	3.350	3.380	3.250	3.460	66,300,937	220,275,690	3.3224	2.027	2.015	2.033	1.955	2.081	110,244,396	1.9981	-1.75%
2012-01-17	0	3.430	3.420	3.430	3.060	3.450	66,783,974	219,367,775	3.2847	2.063	2.057	2.063	1.840	2.075	111,047,584	1.9754	12.46%
2012-01-16	0	3.050	3.040	3.050	3.020	3.110	14,145,167	43,315,666	3.0622	1.834	1.828	1.834	1.816	1.870	23,520,413	1.8416	-2.56%
2012-01-13	0	3.130	3.110	3.120	3.080	3.170	17,348,039	53,996,805	3.1126	1.882	1.870	1.876	1.852	1.906	28,846,109	1.8719	0.00%
2012-01-12	0	3.130	3.120	3.130	3.080	3.170	30,156,970	94,479,723	3.1329	1.882	1.876	1.882	1.852	1.906	50,144,645	1.8841	0.32%
2012-01-11	0	3.120	3.110	3.120	3.040	3.130	39,996,947	123,596,300	3.0901	1.876	1.870	1.876	1.828	1.882	66,506,440	1.8584	3.65%
2012-01-10	0	3.010	3.010	3.020	2.890	3.050	57,993,232	171,860,948	2.9635	1.810	1.810	1.816	1.738	1.834	96,430,445	1.7822	2.73%
2012-01-09	0	2.930	2.910	2.920	2.780	2.930	47,453,457	134,982,829	2.8445	1.762	1.750	1.756	1.672	1.762	78,905,034	1.7107	1.03%
2012-01-06	0	2.900	2.890	2.910	2.880	2.980	22,241,000	64,670,646	2.9077	1.744	1.738	1.750	1.732	1.792	36,982,066	1.7487	-1.02%
2012-01-05	0	2.930	2.920	2.930	2.910	3.010	24,429,331	72,319,498	2.9604	1.762	1.756	1.762	1.750	1.810	40,620,796	1.7804	-1.35%
2012-01-04	0	2.970	2.960	2.970	2.960	3.100	22,408,927	67,879,327	3.0291	1.786	1.780	1.786	1.780	1.864	37,261,293	1.8217	-1.33%
2012-01-03	0	3.010	3.000	3.010	2.960	3.030	24,166,244	72,357,716	2.9942	1.810	1.804	1.810	1.780	1.822	40,183,338	1.8007	3.08%
2011-12-30	0	2.920	2.910	2.930	2.860	2.940	21,645,870	63,060,621	2.9133	1.756	1.750	1.762	1.720	1.768	35,992,491	1.7520	2.10%
2011-12-29	0	2.860	2.880	2.900	2.820	2.900	28,715,000	82,335,672	2.8673	1.720	1.732	1.744	1.696	1.744	47,746,955	1.7244	-2.39%
2011-12-28	0	2.930	2.920	2.940	2.870	2.940	17,804,718	51,668,367	2.9019	1.762	1.756	1.768	1.726	1.768	29,605,470	1.7452	-2.33%
2011-12-23	0	3.000	2.980	2.990	2.980	3.040	21,380,250	64,190,654	3.0023	1.804	1.792	1.798	1.792	1.828	35,550,821	1.8056	0.67%
2011-12-22	0	2.980	2.960	2.990	2.950	3.020	23,586,819	70,116,844	2.9727	1.792	1.780	1.798	1.774	1.816	39,219,877	1.7878	-2.30%
2011-12-21	0	3.050	3.030	3.050	3.000	3.070	29,253,022	88,788,067	3.0352	1.834	1.822	1.834	1.804	1.846	48,641,571	1.8254	4.81%
2011-12-20	0	2.910	2.910	2.920	2.910	3.020	22,928,121	67,817,731	2.9578	1.750	1.750	1.756	1.750	1.816	38,124,602	1.7788	-1.69%
2011-12-19	0	2.960	2.950	2.960	2.900	3.010	27,208,400	80,257,484	2.9497	1.780	1.774	1.780	1.744	1.810	45,241,798	1.7740	-1.99%
2011-12-16	0	3.020	3.010	3.030	2.930	3.080	43,566,449	131,298,660	3.0138	1.816	1.810	1.822	1.762	1.852	72,441,764	1.8125	0.33%
2011-12-15	0	3.010	3.000	3.020	2.900	3.050	51,079,795	152,182,713	2.9793	1.810	1.804	1.816	1.744	1.834	84,934,865	1.7918	-3.83%
2011-12-14	0	3.130	3.130	3.150	3.110	3.280	47,783,817	151,758,028	3.1759	1.882	1.882	1.894	1.870	1.973	79,454,353	1.9100	-3.10%
2011-12-13	0	3.230	3.210	3.240	3.200	3.320	39,776,162	128,875,134	3.2400	1.943	1.930	1.949	1.924	1.997	66,139,321	1.9485	-3.29%
2011-12-12	0	3.340	3.340	3.360	3.300	3.450	21,301,768	71,742,698	3.3679	2.009	2.009	2.021	1.985	2.075	35,420,322	2.0255	-0.60%
2011-12-09	0	3.360	3.350	3.360	3.320	3.420	24,345,196	81,870,685	3.3629	2.021	2.015	2.021	1.997	2.057	40,480,897	2.0225	-3.72%
2011-12-08	0	3.490	3.470	3.480	3.410	3.540	18,951,250	65,771,996	3.4706	2.099	2.087	2.093	2.051	2.129	31,511,909	2.0872	-1.41%
2011-12-07	0	3.540	3.510	3.530	3.390	3.560	29,274,096	101,966,297	3.4832	2.129	2.111	2.123	2.039	2.141	48,676,613	2.0948	5.99%
2011-12-06	0	3.340	3.340	3.350	3.330	3.490	27,404,074	92,926,179	3.3910	2.009	2.009	2.015	2.003	2.099	45,567,163	2.0393	-4.57%
2011-12-05	0	3.500	3.490	3.500	3.450	3.560	23,151,142	81,157,211	3.5055	2.105	2.099	2.105	2.075	2.141	38,495,439	2.1082	-1.13%
2011-12-02	0	3.540	3.520	3.530	3.410	3.580	31,233,963	110,102,185	3.5251	2.129	2.117	2.123	2.051	2.153	51,935,456	2.1200	0.85%
2011-12-01	0	3.510	3.510	3.520	3.470	3.570	61,198,179	215,457,695	3.5207	2.111	2.111	2.117	2.087	2.147	101,759,592	2.1173	8.00%
2011-11-30	0	3.250	3.240	3.280	3.220	3.390	37,863,680	124,434,190	3.2864	1.955	1.949	1.973	1.937	2.039	62,959,269	1.9764	-2.40%
2011-11-29	0	3.330	3.320	3.330	3.100	3.400	50,497,000	165,943,528	3.2862	2.003	1.997	2.003	1.864	2.045	83,965,801	1.9763	7.42%
2011-11-28	0	3.100	3.090	3.100	3.080	3.150	18,042,900	56,170,062	3.1131	1.864	1.858	1.864	1.852	1.894	30,001,516	1.8722	1.31%
2011-11-25	0	3.060	3.060	3.070	3.060	3.150	13,998,500	43,164,702	3.0835	1.840	1.840	1.846	1.840	1.894	23,276,536	1.8544	-2.86%
2011-11-24	0	3.150	3.150	3.160	3.050	3.210	26,098,250	82,336,297	3.1549	1.894	1.894	1.900	1.834	1.930	43,395,854	1.8973	2.27%
2011-11-23	0	3.080	3.070	3.080	3.050	3.130	27,551,000	85,111,590	3.0892	1.852	1.846	1.852	1.834	1.882	45,811,470	1.8579	-0.96%
2011-11-22	0	3.110	3.110	3.120	3.040	3.130	30,090,592	93,104,288	3.0941	1.870	1.870	1.876	1.828	1.882	50,034,272	1.8608	-0.96%
2011-11-21	0	3.140	3.130	3.140	3.100	3.190	16,565,754	51,970,578	3.1372	1.888	1.882	1.888	1.864	1.918	27,545,335	1.8867	-3.09%
2011-11-18	0	3.240	3.230	3.240	3.180	3.290	25,677,071	83,610,492	3.2562	1.949	1.943	1.949	1.912	1.979	42,695,523	1.9583	-3.28%
2011-11-17	0	3.350	3.340	3.360	3.250	3.410	31,844,305	105,942,312	3.3269	2.015	2.009	2.021	1.955	2.051	52,950,325	2.0008	-0.30%
2011-11-16	0	3.360	3.350	3.360	3.300	3.580	51,728,706	174,885,109	3.3808	2.021	2.015	2.021	1.985	2.153	86,013,867	2.0332	-4.82%
2011-11-15	0	3.530	3.510	3.520	3.500	3.570	19,884,865	70,342,465	3.5375	2.123	2.111	2.117	2.105	2.147	33,064,313	2.1274	-2.49%
2011-11-14	0	3.620	3.610	3.620	3.570	3.700	36,692,942	132,440,200	3.6094	2.177	2.171	2.177	2.147	2.225	61,012,580	2.1707	3.43%
2011-11-11	0	3.500	3.500	3.510	3.380	3.560	42,100,371	145,996,823	3.4678	2.105	2.105	2.111	2.033	2.141	70,003,988	2.0856	0.29%
2011-11-10	0	3.490	3.480	3.490	3.480	3.650	65,093,173	230,821,920	3.5460	2.099	2.093	2.099	2.093	2.195	108,236,141	2.1326	-9.35%
2011-11-09	0	3.850	3.840	3.860	3.740	3.920	47,471,362	183,561,548	3.8668	2.315	2.309	2.321	2.249	2.357	78,934,806	2.3255	1.58%
2011-11-08	0	3.790	3.770	3.790	3.680	3.840	69,095,454	261,627,953	3.7865	2.279	2.267	2.279	2.213	2.309	114,891,085	2.2772	5.87%
2011-11-07	0	3.580	3.580	3.590	3.480	3.670	20,520,250	73,562,087	3.5849	2.153	2.153	2.159	2.093	2.207	34,120,823	2.1559	0.85%
2011-11-04	0	3.550	3.530	3.540	3.440	3.600	42,618,584	150,729,884	3.5367	2.135	2.123	2.129	2.069	2.165	70,865,666	2.1270	6.29%
2011-11-03	0	3.340	3.340	3.350	3.250	3.440	32,025,000	107,286,084	3.3501	2.009	2.009	2.015	1.955	2.069	53,250,783	2.0147	-2.05%
2011-11-02	0	3.410	3.390	3.400	3.160	3.480	34,641,039	116,135,872	3.3526	2.051	2.039	2.045	1.900	2.093	57,600,701	2.0162	3.96%
2011-11-01	0	3.280	3.280	3.290	3.150	3.400	27,256,903	89,826,602	3.2956	1.973	1.973	1.979	1.894	2.045	45,322,449	1.9819	-2.67%
2011-10-31	0	3.370	3.350	3.360	3.330	3.650	25,519,608	86,859,239	3.4036	2.027	2.015	2.021	2.003	2.195	42,433,695	2.0469	-2.60%
2011-10-28	0	3.460	3.440	3.460	3.340	3.800	70,045,562	245,542,184	3.5055	2.081	2.069	2.081	2.009	2.285	116,470,913	2.1082	-3.08%
2011-10-27	0	3.570	3.550	3.560	3.420	3.640	72,143,336	258,880,319	3.5884	2.147	2.135	2.141	2.057	2.189	119,959,066	2.1581	4.39%
2011-10-26	0	3.420	3.410	3.420	3.080	3.420	44,930,057	149,475,265	3.3268	2.057	2.051	2.057	1.852	2.057	74,709,155	2.0008	6.54%
2011-10-25	0	3.210	3.200	3.210	3.150	3.270	55,059,601	176,894,182	3.2128	1.930	1.924	1.930	1.894	1.967	91,552,438	1.9322	3.55%
2011-10-24	0	3.100	3.100	3.110	2.840	3.110	58,914,000	175,877,900	2.9853	1.864	1.864	1.870	1.708	1.870	97,961,487	1.7954	12.32%
2011-10-21	0	2.760	2.750	2.770	2.750	2.850	30,872,844	86,225,347	2.7929	1.660	1.654	1.666	1.654	1.714	51,334,992	1.6797	-3.16%
2011-10-20	0	2.850	2.830	2.840	2.760	2.990	39,206,544	110,573,752	2.8203	1.714	1.702	1.708	1.660	1.798	65,192,167	1.6961	-6.56%
2011-10-19	0	3.050	3.040	3.060	3.020	3.100	23,178,230	70,762,460	3.0530	1.834	1.828	1.840	1.816	1.864	38,540,480	1.8361	0.00%
2011-10-18	0	3.050	3.040	3.050	2.980	3.080	55,875,700	169,969,259	3.0419	1.834	1.828	1.834	1.792	1.852	92,909,438	1.8294	-2.87%
2011-10-17	0	3.140	3.120	3.130	3.040	3.190	36,454,930	113,500,849	3.1135	1.888	1.876	1.882	1.828	1.918	60,616,817	1.8724	4.67%
2011-10-14	0	3.000	3.000	3.010	2.950	3.160	52,207,042	156,574,114	2.9991	1.804	1.804	1.810	1.774	1.900	86,809,238	1.8037	-5.66%
2011-10-13	0	3.180	3.180	3.190	3.060	3.220	71,776,218	226,772,815	3.1594	1.912	1.912	1.918	1.840	1.937	119,348,627	1.9001	7.80%
2011-10-12	0	2.950	2.940	2.950	2.670	3.060	100,905,455	291,179,412	2.8857	1.774	1.768	1.774	1.606	1.840	167,784,370	1.7354	6.12%
2011-10-11	0	2.780	2.760	2.770	2.550	2.790	102,455,000	273,296,013	2.6675	1.672	1.660	1.666	1.534	1.678	170,360,935	1.6042	14.40%
2011-10-10	0	2.430	2.420	2.430	2.250	2.490	41,129,263	97,997,388	2.3827	1.461	1.455	1.461	1.353	1.497	68,389,241	1.4329	-1.22%
2011-10-07	0	2.460	2.450	2.460	2.300	2.470	76,237,558	181,779,845	2.3844	1.479	1.473	1.479	1.383	1.485	126,766,889	1.4340	16.59%
2011-10-06	0	2.110	2.100	2.120	2.010	2.150	86,291,950	178,498,083	2.0685	1.269	1.263	1.275	1.209	1.293	143,485,211	1.2440	7.65%
2011-10-04	0	1.960	1.990	2.000	1.950	2.250	76,156,299	158,650,579	2.0832	1.179	1.197	1.203	1.173	1.353	126,631,773	1.2528	-9.68%
2011-10-03	0	2.170	2.170	2.180	2.130	2.270	46,740,964	101,875,596	2.1796	1.305	1.305	1.311	1.281	1.365	77,720,310	1.3108	-5.24%
2011-09-30	0	2.290	2.260	2.270	2.260	2.450	55,828,054	131,018,033	2.3468	1.377	1.359	1.365	1.359	1.473	92,830,213	1.4114	-3.78%
2011-09-28	0	2.380	2.360	2.400	2.360	2.470	41,326,955	99,731,495	2.4132	1.431	1.419	1.443	1.419	1.485	68,717,961	1.4513	1.28%
2011-09-27	0	2.350	2.340	2.350	2.260	2.390	52,182,170	121,515,696	2.3287	1.413	1.407	1.413	1.359	1.437	86,767,881	1.4005	5.86%
2011-09-26	0	2.220	2.220	2.230	2.200	2.480	108,186,952	244,900,260	2.2637	1.335	1.335	1.341	1.323	1.491	179,891,955	1.3614	-10.84%
2011-09-23	0	2.490	2.490	2.510	2.340	2.650	95,225,195	233,970,508	2.4570	1.497	1.497	1.510	1.407	1.594	158,339,302	1.4777	-7.78%
2011-09-22	0	2.700	2.720	2.730	2.700	2.980	54,896,176	154,224,116	2.8094	1.624	1.636	1.642	1.624	1.792	91,280,697	1.6896	-11.18%
2011-09-21	0	3.040	3.010	3.050	2.960	3.130	42,840,583	129,597,841	3.0251	1.828	1.810	1.834	1.780	1.882	71,234,803	1.8193	-3.49%
2011-09-20	0	3.150	3.140	3.170	3.100	3.250	15,740,763	49,368,496	3.1363	1.894	1.888	1.906	1.864	1.955	26,173,550	1.8862	-2.48%
2011-09-19	0	3.230	3.220	3.230	3.180	3.310	24,671,055	79,686,236	3.2299	1.943	1.937	1.943	1.912	1.991	41,022,732	1.9425	-3.58%
2011-09-16	0	3.350	3.320	3.360	3.280	3.370	29,173,229	97,183,022	3.3312	2.015	1.997	2.021	1.973	2.027	48,508,892	2.0034	3.40%
2011-09-15	0	3.240	3.230	3.250	3.210	3.380	24,053,430	78,824,142	3.2770	1.949	1.943	1.955	1.930	2.033	39,995,752	1.9708	0.62%
2011-09-14	0	3.220	3.210	3.240	3.110	3.360	48,479,418	156,600,073	3.2302	1.937	1.930	1.949	1.870	2.021	80,610,990	1.9427	-3.01%
2011-09-12	0	3.320	3.320	3.340	3.220	3.500	36,951,404	122,787,642	3.3229	1.997	1.997	2.009	1.937	2.105	61,442,348	1.9984	-5.14%
2011-09-09	0	3.500	3.500	3.520	3.460	3.550	21,733,650	76,109,397	3.5019	2.105	2.105	2.117	2.081	2.135	36,138,450	2.1061	-0.57%
2011-09-08	0	3.520	3.520	3.540	3.510	3.600	22,556,592	80,349,823	3.5621	2.117	2.117	2.129	2.111	2.165	37,506,828	2.1423	-0.85%
2011-09-07	0	3.550	3.530	3.540	3.430	3.600	39,890,194	141,011,395	3.5350	2.135	2.123	2.129	2.063	2.165	66,328,932	2.1259	1.14%
2011-09-06	0	3.510	3.490	3.500	3.410	3.530	43,805,049	153,163,784	3.4965	2.111	2.099	2.105	2.051	2.123	72,838,506	2.1028	2.33%
2011-09-05	0	3.430	3.430	3.440	3.420	3.600	22,542,113	79,009,515	3.5050	2.063	2.063	2.069	2.057	2.165	37,482,753	2.1079	-3.65%
2011-09-02	0	3.560	3.540	3.560	3.540	3.740	43,256,148	156,870,463	3.6265	2.141	2.129	2.141	2.129	2.249	71,925,800	2.1810	-1.11%
2011-09-01	0	3.600	3.590	3.600	3.590	3.730	51,176,297	187,375,464	3.6614	2.165	2.159	2.165	2.159	2.243	85,095,328	2.2019	-0.55%
2011-08-31	0	3.620	3.610	3.630	3.550	3.640	32,295,876	116,286,172	3.6007	2.177	2.171	2.183	2.135	2.189	53,701,192	2.1654	1.97%
2011-08-30	0	3.550	3.540	3.550	3.520	3.640	38,515,257	137,396,557	3.5673	2.135	2.129	2.135	2.117	2.189	64,042,703	2.1454	1.14%
2011-08-29	0	3.510	3.500	3.520	3.480	3.560	21,084,510	74,244,301	3.5213	2.111	2.105	2.117	2.093	2.141	35,059,068	2.1177	1.15%
2011-08-26	0	3.470	3.470	3.480	3.460	3.680	31,293,440	110,727,088	3.5383	2.087	2.087	2.093	2.081	2.213	52,034,353	2.1280	-3.07%
2011-08-25	0	3.580	3.570	3.580	3.530	3.730	37,997,825	136,420,789	3.5902	2.153	2.147	2.153	2.123	2.243	63,182,324	2.1592	-2.98%
2011-08-24	0	3.690	3.680	3.710	3.660	3.770	29,503,185	109,416,219	3.7086	2.219	2.213	2.231	2.201	2.267	49,057,539	2.2304	-1.60%
2011-08-23	0	3.750	3.720	3.750	3.670	3.780	48,151,062	179,696,699	3.7319	2.255	2.237	2.255	2.207	2.273	80,065,003	2.2444	2.18%
2011-08-22	0	3.670	3.660	3.680	3.530	3.910	82,667,710	306,236,973	3.7044	2.207	2.201	2.213	2.123	2.351	137,458,868	2.2278	-2.65%
2011-08-19	0	3.770	3.780	3.790	3.680	3.790	74,518,260	279,692,880	3.7533	2.267	2.273	2.279	2.213	2.279	123,908,061	2.2573	-0.26%
2011-08-18	0	3.780	3.770	3.790	3.690	3.930	39,483,456	149,336,852	3.7823	2.273	2.267	2.279	2.219	2.364	65,652,613	2.2747	-4.06%
2011-08-17	0	3.940	3.930	3.940	3.920	4.020	26,678,247	105,711,776	3.9625	2.370	2.364	2.370	2.357	2.418	44,360,266	2.3830	0.00%
2011-08-16	0	3.940	3.930	3.940	3.920	4.050	40,632,230	161,033,551	3.9632	2.370	2.364	2.370	2.357	2.436	67,562,781	2.3835	-0.25%
2011-08-15	0	3.950	3.940	3.950	3.860	3.980	28,245,004	110,933,190	3.9275	2.376	2.370	2.376	2.321	2.394	46,965,451	2.3620	2.86%
2011-08-12	0	3.840	3.830	3.860	3.820	3.970	92,454,186	359,925,033	3.8930	2.309	2.303	2.321	2.297	2.388	153,731,702	2.3413	0.26%
2011-08-11	0	3.830	3.820	3.830	3.660	3.890	82,762,190	315,808,092	3.8158	2.303	2.297	2.303	2.201	2.339	137,615,968	2.2949	3.23%
2011-08-10	0	3.710	3.700	3.710	3.560	3.800	135,182,421	502,301,696	3.7157	2.231	2.225	2.231	2.141	2.285	224,779,694	2.2346	6.61%
2011-08-09	0	3.480	3.470	3.480	3.420	3.660	155,389,651	552,472,093	3.5554	2.093	2.087	2.093	2.057	2.201	258,380,032	2.1382	-8.42%
2011-08-08	0	3.800	3.790	3.810	3.650	3.830	93,114,568	348,294,846	3.7405	2.285	2.279	2.291	2.195	2.303	154,829,777	2.2495	-0.52%
2011-08-05	0	3.820	3.810	3.830	3.660	3.900	135,912,230	513,686,155	3.7795	2.297	2.291	2.303	2.201	2.345	225,993,212	2.2730	-7.95%
2011-08-04	0	4.150	4.140	4.150	4.000	4.300	82,579,194	338,590,866	4.1002	2.496	2.490	2.496	2.406	2.586	137,311,685	2.4659	-1.66%
2011-08-03	0	4.220	4.210	4.240	4.200	4.340	49,112,503	209,373,272	4.2631	2.538	2.532	2.550	2.526	2.610	81,663,676	2.5638	-0.94%
2011-08-02	0	4.260	4.250	4.270	4.240	4.330	24,329,250	104,342,245	4.2888	2.562	2.556	2.568	2.550	2.604	40,454,383	2.5793	-1.39%
2011-08-01	0	4.320	4.310	4.320	4.240	4.360	51,802,074	223,335,502	4.3113	2.598	2.592	2.598	2.550	2.622	86,135,862	2.5928	2.61%
2011-07-29	0	4.210	4.190	4.210	4.190	4.330	49,352,000	209,371,946	4.2424	2.532	2.520	2.532	2.520	2.604	82,061,909	2.5514	-3.00%
2011-07-28	0	4.340	4.330	4.340	4.250	4.350	28,177,750	121,308,989	4.3051	2.610	2.604	2.610	2.556	2.616	46,853,622	2.5891	-0.69%
2011-07-27	0	4.370	4.360	4.390	4.320	4.460	38,927,033	170,932,325	4.3911	2.628	2.622	2.640	2.598	2.682	64,727,400	2.6408	0.23%
2011-07-26	0	4.360	4.360	4.370	4.290	4.380	42,232,082	183,642,861	4.3484	2.622	2.622	2.628	2.580	2.634	70,222,995	2.6151	0.46%
2011-07-25	0	4.340	4.320	4.340	4.270	4.370	46,710,631	202,230,787	4.3294	2.610	2.598	2.610	2.568	2.628	77,669,872	2.6037	2.36%
2011-07-22	0	4.240	4.240	4.270	4.200	4.380	64,911,854	276,286,277	4.2563	2.550	2.550	2.568	2.526	2.634	107,934,646	2.5598	-1.85%
2011-07-21	0	4.320	4.310	4.320	4.230	4.380	55,151,172	238,445,718	4.3235	2.598	2.592	2.598	2.544	2.634	91,704,702	2.6001	0.93%
2011-07-20	0	4.280	4.260	4.270	4.160	4.400	471,334,769	2,025,093,817	4.2965	2.574	2.562	2.568	2.502	2.646	783,729,752	2.5839	-5.73%
2011-07-19	0	4.540	4.530	4.540	4.440	4.560	76,164,945	344,856,121	4.5278	2.730	2.724	2.730	2.670	2.742	126,646,149	2.7230	2.25%
2011-07-18	0	4.440	4.430	4.440	4.330	4.450	52,184,259	229,464,025	4.3972	2.670	2.664	2.670	2.604	2.676	86,771,355	2.6445	1.60%
2011-07-15	0	4.370	4.340	4.370	4.290	4.410	46,166,775	200,361,637	4.3400	2.628	2.610	2.628	2.580	2.652	76,765,555	2.6100	-0.46%
2011-07-14	0	4.390	4.380	4.390	4.200	4.450	119,089,327	521,578,134	4.3797	2.640	2.634	2.640	2.526	2.676	198,020,292	2.6340	5.53%
2011-07-13	0	4.160	4.140	4.160	4.040	4.180	48,924,347	201,661,610	4.1219	2.502	2.490	2.502	2.430	2.514	81,350,812	2.4789	5.05%
2011-07-12	0	3.960	3.960	3.970	3.920	4.130	38,530,500	155,667,906	4.0401	2.382	2.382	2.388	2.357	2.484	64,068,049	2.4297	-5.04%
2011-07-11	0	4.170	4.160	4.170	4.100	4.180	33,575,275	139,461,041	4.1537	2.508	2.502	2.508	2.466	2.514	55,828,561	2.4980	-0.24%
2011-07-08	0	4.180	4.170	4.180	4.140	4.200	39,685,940	165,686,236	4.1749	2.514	2.508	2.514	2.490	2.526	65,989,301	2.5108	1.70%
2011-07-07	0	4.110	4.110	4.120	4.080	4.140	22,256,585	91,621,227	4.1166	2.472	2.472	2.478	2.454	2.490	37,007,980	2.4757	0.74%
2011-07-06	0	4.080	4.060	4.090	4.020	4.130	37,592,711	153,792,086	4.0910	2.454	2.442	2.460	2.418	2.484	62,508,705	2.4603	0.00%
2011-07-05	0	4.080	4.060	4.090	4.030	4.150	33,312,115	135,596,118	4.0705	2.454	2.442	2.460	2.424	2.496	55,390,982	2.4480	-0.49%
2011-07-04	0	4.100	4.090	4.100	3.940	4.100	79,479,053	321,950,023	4.0508	2.466	2.460	2.466	2.370	2.466	132,156,808	2.4361	5.13%
2011-06-30	0	3.900	3.910	3.920	3.870	3.930	33,816,151	132,070,996	3.9056	2.345	2.351	2.357	2.327	2.364	56,229,087	2.3488	1.04%
2011-06-29	0	3.860	3.860	3.870	3.830	3.920	15,122,777	58,426,628	3.8635	2.321	2.321	2.327	2.303	2.357	25,145,971	2.3235	0.00%
2011-06-28	0	3.860	3.870	3.880	3.840	3.970	21,692,000	84,635,250	3.9017	2.321	2.327	2.333	2.309	2.388	36,069,195	2.3465	-1.28%
2011-06-27	0	3.910	3.900	3.920	3.860	4.010	25,270,196	99,729,514	3.9465	2.351	2.345	2.357	2.321	2.412	42,018,976	2.3734	0.26%
2011-06-24	0	3.900	3.910	3.920	3.800	3.970	27,678,986	107,610,981	3.8878	2.345	2.351	2.357	2.285	2.388	46,024,283	2.3381	2.90%
2011-06-23	0	3.790	3.770	3.800	3.750	3.850	15,348,325	58,106,158	3.7858	2.279	2.267	2.285	2.255	2.315	25,521,009	2.2768	-0.26%
2011-06-22	0	3.800	3.780	3.800	3.780	3.830	23,899,106	90,758,883	3.7976	2.285	2.273	2.285	2.273	2.303	39,739,144	2.2839	2.15%
2011-06-21	0	3.720	3.720	3.730	3.690	3.770	19,156,768	71,515,326	3.7332	2.237	2.237	2.243	2.219	2.267	31,853,642	2.2451	1.64%
2011-06-20	0	3.660	3.650	3.660	3.630	3.720	13,509,144	49,583,567	3.6704	2.201	2.195	2.201	2.183	2.237	22,462,841	2.2074	0.27%
2011-06-17	0	3.650	3.630	3.640	3.560	3.770	28,614,000	104,058,412	3.6366	2.195	2.183	2.189	2.141	2.267	47,579,013	2.1871	-0.82%
2011-06-16	0	3.680	3.680	3.690	3.620	3.850	31,666,525	117,464,599	3.7094	2.213	2.213	2.219	2.177	2.315	52,654,715	2.2308	-4.42%
2011-06-15	0	3.850	3.850	3.860	3.850	3.940	23,459,630	91,041,044	3.8808	2.315	2.315	2.321	2.315	2.370	39,008,389	2.3339	-0.77%
2011-06-14	0	3.880	3.860	3.880	3.770	3.910	25,226,941	97,251,311	3.8551	2.333	2.321	2.333	2.267	2.351	41,947,052	2.3184	0.00%
2011-06-13	0	3.880	3.880	3.900	3.810	3.920	33,985,436	132,317,336	3.8934	2.333	2.333	2.345	2.291	2.357	56,510,572	2.3415	1.04%
2011-06-10	0	5.760	5.750	5.760	5.730	5.890	22,847,260	132,081,354	5.7811	2.309	2.305	2.309	2.297	2.361	56,985,221	2.3178	0.88%
2011-06-09	0	5.710	5.700	5.710	5.630	5.760	17,070,500	97,145,502	5.6908	2.289	2.285	2.289	2.257	2.309	42,576,931	2.2816	-0.52%
2011-06-08	0	5.740	5.740	5.750	5.680	5.780	12,700,500	72,865,270	5.7372	2.301	2.301	2.305	2.277	2.317	31,677,357	2.3002	1.06%
2011-06-07	0	5.680	5.670	5.680	5.610	5.800	10,585,948	60,258,759	5.6923	2.277	2.273	2.277	2.249	2.325	26,403,279	2.2822	-0.70%
2011-06-03	0	5.720	5.730	5.750	5.700	5.870	10,530,673	60,570,029	5.7518	2.293	2.297	2.305	2.285	2.353	26,265,414	2.3061	-1.72%
2011-06-02	0	5.820	5.800	5.820	5.750	5.880	8,241,438	47,849,339	5.8059	2.333	2.325	2.333	2.305	2.357	20,555,645	2.3278	-0.85%
2011-06-01	0	5.870	5.850	5.860	5.800	5.950	18,163,681	106,825,836	5.8813	2.353	2.345	2.349	2.325	2.386	45,303,524	2.3580	-0.34%
2011-05-31	0	5.890	5.880	5.890	5.800	5.910	21,320,990	125,491,008	5.8858	2.361	2.357	2.361	2.325	2.370	53,178,426	2.3598	2.08%
2011-05-30	0	5.770	5.760	5.770	5.710	5.800	5,733,160	33,030,957	5.7614	2.313	2.309	2.313	2.289	2.325	14,299,544	2.3099	0.00%
2011-05-27	0	5.770	5.760	5.780	5.680	5.800	15,779,774	90,955,730	5.7641	2.313	2.309	2.317	2.277	2.325	39,357,626	2.3110	0.70%
2011-05-26	0	5.730	5.720	5.730	5.640	5.800	24,943,128	143,105,564	5.7373	2.297	2.293	2.297	2.261	2.325	62,212,697	2.3003	3.06%
2011-05-25	0	5.560	5.530	5.550	5.410	5.600	13,023,250	71,861,337	5.5179	2.229	2.217	2.225	2.169	2.245	32,482,354	2.2123	1.28%
2011-05-24	0	5.490	5.480	5.510	5.430	5.530	9,287,449	50,831,167	5.4731	2.201	2.197	2.209	2.177	2.217	23,164,587	2.1943	0.55%
2011-05-23	0	5.460	5.460	5.470	5.440	5.600	15,847,000	87,095,366	5.4960	2.189	2.189	2.193	2.181	2.245	39,525,300	2.2035	-1.80%
2011-05-20	0	5.560	5.550	5.600	5.550	5.650	6,774,126	37,819,141	5.5829	2.229	2.225	2.245	2.225	2.265	16,895,902	2.2384	-0.89%
2011-05-19	0	5.610	5.600	5.620	5.550	5.700	12,999,000	73,221,320	5.6328	2.249	2.245	2.253	2.225	2.285	32,421,870	2.2584	0.36%
2011-05-18	0	5.590	5.580	5.590	5.540	5.600	12,897,000	71,947,820	5.5786	2.241	2.237	2.241	2.221	2.245	32,167,463	2.2367	-0.18%
2011-05-17	0	5.600	5.580	5.600	5.490	5.640	13,614,000	75,919,610	5.5766	2.245	2.237	2.245	2.201	2.261	33,955,792	2.2358	1.45%
2011-05-16	0	5.520	5.510	5.520	5.480	5.550	22,215,621	122,317,106	5.5059	2.213	2.209	2.213	2.197	2.225	55,409,799	2.2075	-1.78%
2011-05-13	0	5.620	5.620	5.630	5.510	5.740	24,489,480	136,954,718	5.5924	2.253	2.253	2.257	2.209	2.301	61,081,217	2.2422	-1.23%
2011-05-12	0	5.690	5.680	5.690	5.600	5.800	23,973,305	135,344,446	5.6456	2.281	2.277	2.281	2.245	2.325	59,793,782	2.2635	-2.23%
2011-05-11	0	5.820	5.800	5.830	5.760	5.900	12,108,447	70,480,957	5.8208	2.333	2.325	2.337	2.309	2.366	30,200,669	2.3338	-0.17%
2011-05-09	0	5.830	5.820	5.830	5.740	5.930	30,712,956	179,226,656	5.8355	2.337	2.333	2.337	2.301	2.378	76,603,698	2.3397	1.39%
2011-05-06	0	5.750	5.750	5.760	5.560	5.760	40,171,471	227,592,875	5.6655	2.305	2.305	2.309	2.229	2.309	100,194,954	2.2715	-1.20%
2011-05-05	0	5.820	5.820	5.850	5.670	5.850	33,698,474	194,294,267	5.7657	2.333	2.333	2.345	2.273	2.345	84,050,122	2.3116	-0.51%
2011-05-04	0	5.850	5.830	5.840	5.710	6.050	44,820,851	260,579,524	5.8138	2.345	2.337	2.341	2.289	2.426	111,791,353	2.3309	-2.66%
2011-05-03	0	6.010	6.010	6.020	5.940	6.110	33,736,154	202,569,493	6.0045	2.410	2.410	2.414	2.382	2.450	84,144,103	2.4074	-1.64%
2011-04-29	0	6.110	6.110	6.120	6.080	6.290	26,884,077	165,471,355	6.1550	2.450	2.450	2.454	2.438	2.522	67,053,777	2.4677	-2.86%
2011-04-28	0	6.290	6.290	6.300	6.250	6.440	21,817,866	138,126,237	6.3309	2.522	2.522	2.526	2.506	2.582	54,417,725	2.5383	0.96%
2011-04-27	0	6.350	6.360	6.380	6.310	6.530	20,578,596	132,146,589	6.4216	2.498	2.502	2.510	2.482	2.569	52,313,316	2.5261	-1.40%
2011-04-26	0	6.440	6.420	6.450	6.360	6.480	24,223,295	155,359,538	6.4136	2.533	2.525	2.537	2.502	2.549	61,578,588	2.5229	-1.23%
2011-04-21	0	6.520	6.530	6.540	6.380	6.580	46,589,889	302,062,851	6.4834	2.565	2.569	2.573	2.510	2.588	118,437,214	2.5504	2.68%
2011-04-20	0	6.350	6.340	6.370	6.250	6.370	15,724,865	99,285,948	6.3139	2.498	2.494	2.506	2.459	2.506	39,974,536	2.4837	1.44%
2011-04-19	0	6.260	6.250	6.260	6.220	6.350	12,019,626	75,438,517	6.2763	2.463	2.459	2.463	2.447	2.498	30,555,364	2.4689	-0.32%
2011-04-18	0	6.280	6.280	6.290	6.250	6.410	11,672,320	73,723,590	6.3161	2.470	2.470	2.474	2.459	2.522	29,672,469	2.4846	-0.95%
2011-04-15	0	6.340	6.330	6.340	6.280	6.410	16,094,421	102,168,754	6.3481	2.494	2.490	2.494	2.470	2.522	40,913,993	2.4972	0.96%
2011-04-14	0	6.280	6.290	6.300	6.190	6.300	17,225,213	107,483,242	6.2399	2.470	2.474	2.478	2.435	2.478	43,788,605	2.4546	0.16%
2011-04-13	0	6.270	6.260	6.270	6.200	6.370	16,892,552	105,763,386	6.2609	2.466	2.463	2.466	2.439	2.506	42,942,940	2.4629	-0.95%
2011-04-12	0	6.330	6.290	6.330	6.190	6.350	29,588,092	185,078,505	6.2552	2.490	2.474	2.490	2.435	2.498	75,216,560	2.4606	-1.56%
2011-04-11	0	6.430	6.430	6.440	6.270	6.470	29,198,541	186,839,246	6.3989	2.529	2.529	2.533	2.466	2.545	74,226,273	2.5172	2.55%
2011-04-08	0	6.270	6.270	6.280	6.240	6.410	35,247,360	222,575,439	6.3147	2.466	2.466	2.470	2.455	2.522	89,603,113	2.4840	-2.34%
2011-04-07	0	6.420	6.380	6.420	6.330	6.530	43,996,282	281,806,914	6.4052	2.525	2.510	2.525	2.490	2.569	111,843,947	2.5196	-1.23%
2011-04-06	0	6.500	6.490	6.500	6.300	6.500	49,269,392	314,940,891	6.3922	2.557	2.553	2.557	2.478	2.557	125,248,839	2.5145	3.83%
2011-04-04	0	6.260	6.260	6.270	6.150	6.300	21,348,517	133,128,166	6.2359	2.463	2.463	2.466	2.419	2.478	54,270,549	2.4530	-0.16%
2011-04-01	0	6.270	6.260	6.270	6.200	6.350	23,197,197	145,407,143	6.2683	2.466	2.463	2.466	2.439	2.498	58,970,121	2.4658	1.13%
2011-03-31	0	6.200	6.170	6.230	6.110	6.280	21,450,000	133,395,439	6.2189	2.439	2.427	2.451	2.404	2.470	54,528,532	2.4463	0.16%
2011-03-30	0	6.190	6.190	6.200	6.080	6.200	13,001,829	79,930,523	6.1476	2.435	2.435	2.439	2.392	2.439	33,052,244	2.4183	1.81%
2011-03-29	0	6.080	6.060	6.080	5.960	6.090	15,310,473	92,587,529	6.0473	2.392	2.384	2.392	2.344	2.396	38,921,101	2.3789	0.33%
2011-03-28	0	6.060	6.040	6.050	5.980	6.150	17,653,590	106,935,053	6.0574	2.384	2.376	2.380	2.352	2.419	44,877,592	2.3828	-1.14%
2011-03-25	0	6.130	6.120	6.130	6.030	6.190	18,345,577	112,673,044	6.1417	2.411	2.407	2.411	2.372	2.435	46,636,707	2.4160	0.82%
2011-03-24	0	6.080	6.050	6.070	6.020	6.130	19,838,300	120,294,660	6.0638	2.392	2.380	2.388	2.368	2.411	50,431,392	2.3853	1.50%
2011-03-23	0	5.990	5.990	6.000	5.960	6.070	26,381,758	158,244,893	5.9983	2.356	2.356	2.360	2.344	2.388	67,065,665	2.3596	-1.32%
2011-03-22	0	6.070	6.050	6.080	5.980	6.110	24,937,683	150,590,043	6.0387	2.388	2.380	2.392	2.352	2.404	63,394,650	2.3754	1.17%
2011-03-21	0	6.000	5.990	6.000	5.950	6.110	22,850,674	137,250,202	6.0064	2.360	2.356	2.360	2.341	2.404	58,089,217	2.3627	1.35%
2011-03-18	0	5.920	5.920	5.940	5.900	6.100	26,857,463	160,532,207	5.9772	2.329	2.329	2.337	2.321	2.400	68,274,966	2.3513	-0.84%
2011-03-17	0	5.970	5.950	5.970	5.920	6.150	30,555,447	182,600,844	5.9760	2.348	2.341	2.348	2.329	2.419	77,675,695	2.3508	-4.17%
2011-03-16	0	6.230	6.210	6.230	6.120	6.380	14,601,686	90,672,930	6.2098	2.451	2.443	2.451	2.407	2.510	37,119,277	2.4427	-0.95%
2011-03-15	0	6.290	6.270	6.290	6.120	6.580	28,378,796	176,307,818	6.2127	2.474	2.466	2.474	2.407	2.588	72,142,381	2.4439	-3.38%
2011-03-14	0	6.510	6.470	6.500	6.350	6.550	12,552,770	81,205,358	6.4691	2.561	2.545	2.557	2.498	2.577	31,910,681	2.5448	1.72%
2011-03-11	0	6.400	6.400	6.410	6.320	6.510	19,997,438	128,153,688	6.4085	2.518	2.518	2.522	2.486	2.561	50,835,941	2.5209	-3.18%
2011-03-10	0	6.610	6.600	6.610	6.520	6.660	20,305,855	133,928,915	6.5956	2.600	2.596	2.600	2.565	2.620	51,619,975	2.5945	-0.15%
2011-03-09	0	6.620	6.620	6.630	6.550	6.680	19,016,454	125,689,462	6.6095	2.604	2.604	2.608	2.577	2.628	48,342,159	2.6000	-0.45%
2011-03-08	0	6.650	6.630	6.650	6.560	6.660	19,311,578	127,876,252	6.6217	2.616	2.608	2.616	2.581	2.620	49,092,401	2.6048	0.76%
2011-03-07	0	6.600	6.580	6.620	6.520	6.620	29,348,134	193,578,455	6.5959	2.596	2.588	2.604	2.565	2.604	74,606,557	2.5947	1.23%
2011-03-04	0	6.520	6.510	6.520	6.460	6.530	21,114,510	137,334,708	6.5043	2.565	2.561	2.565	2.541	2.569	53,675,675	2.5586	1.72%
2011-03-03	0	6.410	6.400	6.410	6.360	6.560	29,697,956	191,899,031	6.4617	2.522	2.518	2.522	2.502	2.581	75,495,848	2.5418	0.79%
2011-03-02	0	6.360	6.350	6.360	6.330	6.410	12,529,480	79,773,322	6.3669	2.502	2.498	2.502	2.490	2.522	31,851,475	2.5045	0.32%
2011-03-01	0	6.340	6.330	6.340	6.270	6.400	13,798,784	87,303,995	6.3269	2.494	2.490	2.494	2.466	2.518	35,078,202	2.4888	-0.78%
2011-02-28	0	6.390	6.380	6.390	6.200	6.400	17,426,469	110,710,487	6.3530	2.514	2.510	2.514	2.439	2.518	44,300,222	2.4991	1.91%
2011-02-25	0	6.270	6.240	6.260	6.030	6.300	27,107,481	168,212,934	6.2054	2.466	2.455	2.463	2.372	2.478	68,910,542	2.4410	0.48%
2011-02-24	0	6.240	6.230	6.240	6.190	6.490	29,595,752	187,215,294	6.3257	2.455	2.451	2.455	2.435	2.553	75,236,033	2.4884	-2.04%
2011-02-23	0	6.370	6.360	6.380	6.310	6.560	39,101,942	251,051,519	6.4204	2.506	2.502	2.510	2.482	2.581	99,401,934	2.5256	0.95%
2011-02-22	0	6.310	6.300	6.310	6.280	6.500	41,427,810	263,984,996	6.3722	2.482	2.478	2.482	2.470	2.557	105,314,576	2.5066	-0.32%
2011-02-21	0	6.330	6.320	6.330	6.210	6.360	17,921,475	112,975,378	6.3039	2.490	2.486	2.490	2.443	2.502	45,558,588	2.4798	0.48%
2011-02-18	0	6.300	6.300	6.310	6.140	6.330	35,582,273	223,388,741	6.2781	2.478	2.478	2.482	2.415	2.490	90,454,503	2.4696	2.61%
2011-02-17	0	6.140	6.130	6.140	6.020	6.150	15,107,311	92,029,440	6.0917	2.415	2.411	2.415	2.368	2.419	38,404,638	2.3963	0.49%
2011-02-16	0	6.110	6.070	6.110	6.010	6.150	23,444,040	142,700,774	6.0869	2.404	2.388	2.404	2.364	2.419	59,597,626	2.3944	0.00%
2011-02-15	0	6.110	6.110	6.140	5.980	6.190	23,159,292	141,704,633	6.1187	2.404	2.404	2.415	2.352	2.435	58,873,762	2.4069	0.16%
2011-02-14	0	6.100	6.090	6.100	5.800	6.140	33,747,510	203,486,651	6.0297	2.400	2.396	2.400	2.282	2.415	85,790,311	2.3719	5.35%
2011-02-11	0	5.790	5.760	5.780	5.640	5.900	36,538,086	210,126,152	5.7509	2.278	2.266	2.274	2.219	2.321	92,884,297	2.2622	-0.86%
2011-02-10	0	5.840	5.830	5.850	5.810	5.910	30,302,140	177,187,603	5.8474	2.297	2.293	2.301	2.285	2.325	77,031,758	2.3002	-2.18%
2011-02-09	0	5.970	5.950	5.980	5.890	6.110	35,575,848	212,904,259	5.9845	2.348	2.341	2.352	2.317	2.404	90,438,170	2.3541	-1.16%
2011-02-08	0	6.040	6.030	6.040	5.950	6.090	20,277,020	122,045,758	6.0189	2.376	2.372	2.376	2.341	2.396	51,546,673	2.3677	1.00%
2011-02-07	0	5.980	5.980	5.990	5.920	6.180	29,614,890	177,254,971	5.9853	2.352	2.352	2.356	2.329	2.431	75,284,684	2.3545	-2.29%
2011-02-02	0	6.120	6.110	6.120	6.030	6.170	16,890,520	103,459,400	6.1253	2.407	2.404	2.407	2.372	2.427	42,937,774	2.4095	0.99%
2011-02-01	0	6.060	6.080	6.090	6.010	6.220	16,983,339	103,202,960	6.0767	2.384	2.392	2.396	2.364	2.447	43,173,731	2.3904	-1.62%
2011-01-31	0	6.160	6.150	6.160	6.100	6.200	21,452,821	132,092,556	6.1574	2.423	2.419	2.423	2.400	2.439	54,535,703	2.4221	0.33%
2011-01-28	0	6.140	6.150	6.160	6.010	6.200	21,918,519	133,611,336	6.0958	2.415	2.419	2.423	2.364	2.439	55,719,564	2.3979	-1.60%
2011-01-27	0	6.240	6.200	6.230	6.170	6.400	22,573,657	141,488,004	6.2678	2.455	2.439	2.451	2.427	2.518	57,385,006	2.4656	0.16%
2011-01-26	0	6.230	6.240	6.250	6.160	6.330	16,881,776	104,945,504	6.2165	2.451	2.455	2.459	2.423	2.490	42,915,546	2.4454	0.16%
2011-01-25	0	6.220	6.200	6.210	6.150	6.380	34,619,472	215,679,883	6.2300	2.447	2.439	2.443	2.419	2.510	88,006,945	2.4507	-1.58%
2011-01-24	0	6.320	6.300	6.330	6.260	6.490	25,813,086	163,777,348	6.3447	2.486	2.478	2.490	2.463	2.553	65,620,031	2.4958	-1.25%
2011-01-21	0	6.400	6.400	6.420	6.340	6.480	36,398,790	232,519,082	6.3881	2.518	2.518	2.525	2.494	2.549	92,530,190	2.5129	-1.69%
2011-01-20	0	6.510	6.510	6.520	6.460	6.690	38,664,000	252,171,950	6.5221	2.561	2.561	2.565	2.541	2.632	98,288,631	2.5656	-2.84%
2011-01-19	0	6.700	6.690	6.700	6.670	6.760	26,693,200	179,084,048	6.7090	2.636	2.632	2.636	2.624	2.659	67,857,389	2.6391	-0.30%
2011-01-18	0	6.720	6.720	6.740	6.600	6.800	31,402,500	211,656,230	6.7401	2.643	2.643	2.651	2.596	2.675	79,829,008	2.6514	0.30%
2011-01-17	0	6.700	6.720	6.730	6.700	6.870	19,543,195	132,249,490	6.7670	2.636	2.643	2.647	2.636	2.702	49,681,199	2.6620	-1.47%
2011-01-14	0	6.800	6.800	6.810	6.780	6.880	25,640,668	174,818,851	6.8180	2.675	2.675	2.679	2.667	2.706	65,181,724	2.6820	-0.87%
2011-01-13	0	6.860	6.850	6.880	6.810	6.940	28,588,812	195,830,201	6.8499	2.699	2.695	2.706	2.679	2.730	72,676,268	2.6946	-0.15%
2011-01-12	0	6.870	6.850	6.890	6.810	6.920	24,379,886	167,292,672	6.8619	2.702	2.695	2.710	2.679	2.722	61,976,661	2.6993	0.44%
2011-01-11	0	6.840	6.830	6.840	6.800	6.890	22,662,807	155,023,907	6.8405	2.691	2.687	2.691	2.675	2.710	57,611,636	2.6908	-0.15%
2011-01-10	0	6.850	6.840	6.850	6.800	7.050	35,337,545	243,300,559	6.8850	2.695	2.691	2.695	2.675	2.773	89,832,375	2.7084	-2.84%
2011-01-07	0	7.050	7.040	7.050	7.000	7.140	21,504,517	151,739,492	7.0562	2.773	2.769	2.773	2.754	2.809	54,667,120	2.7757	-1.12%
2011-01-06	0	7.130	7.150	7.160	7.080	7.160	12,782,183	91,010,415	7.1201	2.805	2.813	2.817	2.785	2.817	32,493,877	2.8008	-0.56%
2011-01-05	0	7.170	7.150	7.190	7.060	7.200	22,017,280	156,670,267	7.1158	2.820	2.813	2.828	2.777	2.832	55,970,627	2.7992	-1.10%
2011-01-04	0	7.250	7.240	7.250	7.180	7.260	15,057,630	108,762,033	7.2231	2.852	2.848	2.852	2.824	2.856	38,278,343	2.8413	0.83%
2011-01-03	0	7.190	7.190	7.200	7.100	7.300	9,676,387	69,709,794	7.2041	2.828	2.828	2.832	2.793	2.872	24,598,563	2.8339	-0.28%
2010-12-31	0	7.210	7.090	7.220	6.960	7.230	12,384,200	87,875,439	7.0958	2.836	2.789	2.840	2.738	2.844	31,482,156	2.7913	2.27%
2010-12-30	0	7.050	7.030	7.070	7.000	7.140	13,500,468	95,632,117	7.0836	2.773	2.765	2.781	2.754	2.809	34,319,846	2.7865	0.86%
2010-12-29	0	6.990	6.970	6.990	6.860	7.000	8,611,117	60,050,067	6.9736	2.750	2.742	2.750	2.699	2.754	21,890,516	2.7432	2.19%
2010-12-28	0	6.840	6.830	6.840	6.760	7.000	14,353,040	98,185,838	6.8408	2.691	2.687	2.691	2.659	2.754	36,487,189	2.6910	-2.43%
2010-12-24	0	7.010	7.000	7.020	6.960	7.050	3,054,500	21,391,415	7.0032	2.758	2.754	2.761	2.738	2.773	7,764,914	2.7549	-0.57%
2010-12-23	0	7.050	7.030	7.070	6.990	7.140	5,608,786	39,692,333	7.0768	2.773	2.765	2.781	2.750	2.809	14,258,222	2.7838	-0.84%
2010-12-22	0	7.110	7.100	7.110	7.000	7.130	16,481,644	116,621,642	7.0759	2.797	2.793	2.797	2.754	2.805	41,898,361	2.7834	0.99%
2010-12-21	0	7.040	7.020	7.030	7.000	7.140	13,749,919	96,848,342	7.0436	2.769	2.761	2.765	2.754	2.809	34,953,981	2.7707	-0.56%
2010-12-20	0	7.080	7.050	7.080	6.830	7.100	14,854,938	103,424,939	6.9623	2.785	2.773	2.785	2.687	2.793	37,763,075	2.7388	-0.28%
2010-12-17	0	7.100	7.090	7.100	6.950	7.100	11,452,069	80,484,477	7.0279	2.793	2.789	2.793	2.734	2.793	29,112,564	2.7646	0.71%
2010-12-16	0	7.050	7.050	7.060	6.990	7.220	21,803,200	154,202,832	7.0725	2.773	2.773	2.777	2.750	2.840	55,426,409	2.7821	-2.49%
2010-12-15	0	7.230	7.220	7.230	7.160	7.350	17,448,170	126,121,209	7.2283	2.844	2.840	2.844	2.817	2.891	44,355,389	2.8434	-2.03%
2010-12-14	0	7.380	7.330	7.380	7.310	7.400	10,875,906	80,055,996	7.3609	2.903	2.883	2.903	2.876	2.911	27,647,887	2.8956	0.96%
2010-12-13	0	7.310	7.300	7.320	7.160	7.370	14,701,705	106,469,946	7.2420	2.876	2.872	2.879	2.817	2.899	37,373,538	2.8488	0.00%
2010-12-10	0	7.310	7.300	7.310	7.250	7.400	16,240,400	118,340,514	7.2868	2.876	2.872	2.876	2.852	2.911	41,285,089	2.8664	-0.95%
2010-12-09	0	7.380	7.360	7.380	7.280	7.480	10,409,200	76,483,119	7.3476	2.903	2.895	2.903	2.864	2.942	26,461,463	2.8904	-0.94%
2010-12-08	0	7.450	7.430	7.460	7.360	7.560	19,836,595	147,104,981	7.4158	2.931	2.923	2.935	2.895	2.974	50,427,058	2.9172	-1.84%
2010-12-07	0	7.590	7.570	7.580	7.320	7.630	48,698,717	367,346,810	7.5433	2.986	2.978	2.982	2.879	3.001	123,798,113	2.9673	4.12%
2010-12-06	0	7.290	7.270	7.290	7.220	7.600	24,415,586	180,826,759	7.4062	2.868	2.860	2.868	2.840	2.990	62,067,415	2.9134	-0.95%
2010-12-03	0	7.360	7.310	7.330	7.310	7.520	25,546,715	190,227,521	7.4463	2.895	2.876	2.883	2.876	2.958	64,942,884	2.9292	-0.54%
2010-12-02	0	7.400	7.380	7.400	7.340	7.520	22,989,793	170,484,810	7.4157	2.911	2.903	2.911	2.887	2.958	58,442,874	2.9171	1.23%
2010-12-01	0	7.310	7.270	7.320	7.100	7.370	36,730,826	265,991,639	7.2416	2.876	2.860	2.879	2.793	2.899	93,374,266	2.8487	0.27%
2010-11-30	0	7.290	7.300	7.320	7.030	7.350	33,066,850	237,890,790	7.1942	2.868	2.872	2.879	2.765	2.891	84,059,990	2.8300	2.10%
2010-11-29	0	7.140	7.130	7.140	7.010	7.160	16,397,600	116,142,324	7.0829	2.809	2.805	2.809	2.758	2.817	41,684,711	2.7862	-0.28%
2010-11-26	0	7.160	7.190	7.200	7.140	7.380	17,573,037	126,971,571	7.2254	2.817	2.828	2.832	2.809	2.903	44,672,816	2.8423	-2.19%
2010-11-25	0	7.320	7.310	7.340	7.210	7.380	18,152,600	132,806,252	7.3161	2.879	2.876	2.887	2.836	2.903	46,146,136	2.8779	0.97%
2010-11-24	0	7.250	7.250	7.260	7.190	7.470	36,900,581	270,346,374	7.3263	2.852	2.852	2.856	2.828	2.938	93,805,804	2.8820	-0.55%
2010-11-23	0	7.290	7.280	7.290	7.250	7.440	31,335,534	229,244,357	7.3158	2.868	2.864	2.868	2.852	2.927	79,658,772	2.8778	-2.93%
2010-11-22	0	7.510	7.520	7.560	7.210	7.560	19,024,919	141,496,195	7.4374	2.954	2.958	2.974	2.836	2.974	48,363,678	2.9257	1.90%
2010-11-19	0	7.370	7.380	7.390	7.220	7.450	24,132,298	177,429,595	7.3524	2.899	2.903	2.907	2.840	2.931	61,347,262	2.8922	-0.41%
2010-11-18	0	7.400	7.380	7.410	7.080	7.470	41,020,743	299,303,974	7.2964	2.911	2.903	2.915	2.785	2.938	104,279,761	2.8702	6.47%
2010-11-17	0	6.950	6.910	6.950	6.880	7.200	70,402,700	495,952,940	7.0445	2.734	2.718	2.734	2.706	2.832	178,972,301	2.7711	-5.31%
2010-11-16	0	7.340	7.330	7.340	7.320	7.800	43,842,000	326,592,890	7.4493	2.887	2.883	2.887	2.879	3.068	111,451,743	2.9304	-5.17%
2010-11-15	0	7.740	7.730	7.740	7.540	7.850	38,437,610	296,536,461	7.7147	3.045	3.041	3.045	2.966	3.088	97,713,120	3.0348	-0.77%
2010-11-12	0	7.800	7.790	7.800	7.750	8.230	71,527,124	564,480,278	7.8918	3.068	3.064	3.068	3.049	3.237	181,830,725	3.1044	-5.68%
2010-11-11	0	8.270	8.270	8.300	8.020	8.300	64,029,253	526,712,546	8.2261	3.253	3.253	3.265	3.155	3.265	162,770,217	3.2359	3.25%
2010-11-10	0	8.010	8.000	8.010	7.900	8.120	39,112,946	313,909,217	8.0257	3.151	3.147	3.151	3.108	3.194	99,429,907	3.1571	-0.74%
2010-11-09	0	8.070	8.070	8.080	7.950	8.220	55,937,149	453,381,271	8.1052	3.175	3.175	3.178	3.127	3.234	142,199,095	3.1884	1.13%
2010-11-08	0	7.980	7.940	7.980	7.900	8.070	47,226,563	376,766,318	7.9778	3.139	3.123	3.139	3.108	3.175	120,055,717	3.1383	0.63%
2010-11-05	0	7.930	7.930	7.940	7.860	8.070	76,071,851	606,318,621	7.9703	3.119	3.119	3.123	3.092	3.175	193,383,978	3.1353	3.52%
2010-11-04	0	7.660	7.640	7.660	7.560	7.730	32,071,089	244,125,721	7.6120	3.013	3.005	3.013	2.974	3.041	81,528,643	2.9944	0.13%
2010-11-03	0	7.650	7.640	7.650	7.520	7.680	18,282,260	138,911,922	7.5982	3.009	3.005	3.009	2.958	3.021	46,475,748	2.9889	0.66%
2010-11-02	0	7.600	7.570	7.600	7.460	7.680	20,124,625	152,972,302	7.6012	2.990	2.978	2.990	2.935	3.021	51,159,266	2.9901	-0.13%
2010-11-01	0	7.610	7.600	7.610	7.490	7.650	24,922,880	189,248,647	7.5934	2.994	2.990	2.994	2.946	3.009	63,357,019	2.9870	4.10%
2010-10-29	0	7.310	7.300	7.340	7.260	7.460	25,067,500	183,715,990	7.3289	2.876	2.872	2.887	2.856	2.935	63,724,660	2.8830	-1.62%
2010-10-28	0	7.430	7.420	7.430	7.400	7.600	19,117,658	142,688,466	7.4637	2.923	2.919	2.923	2.911	2.990	48,599,432	2.9360	-1.46%
2010-10-27	0	7.540	7.520	7.540	7.360	7.790	31,344,237	235,150,800	7.5022	2.966	2.958	2.966	2.895	3.064	79,680,896	2.9512	-3.21%
2010-10-26	0	7.790	7.750	7.780	7.700	7.910	21,375,297	166,694,252	7.7985	3.064	3.049	3.060	3.029	3.112	54,338,627	3.0677	-0.26%
2010-10-25	0	7.810	7.820	7.830	7.360	7.950	51,809,665	399,205,374	7.7052	3.072	3.076	3.080	2.895	3.127	131,706,525	3.0310	5.97%
2010-10-22	0	7.370	7.370	7.380	7.260	7.500	19,550,385	144,513,204	7.3918	2.899	2.899	2.903	2.856	2.950	49,699,477	2.9077	-1.07%
2010-10-21	0	7.450	7.440	7.450	7.390	7.530	19,186,941	142,865,129	7.4460	2.931	2.927	2.931	2.907	2.962	48,775,558	2.9290	0.00%
2010-10-20	0	7.450	7.460	7.490	7.230	7.500	47,022,700	347,979,917	7.4003	2.931	2.935	2.946	2.844	2.950	119,537,472	2.9111	-2.36%
2010-10-19	0	7.630	7.620	7.630	7.410	7.690	33,031,524	251,523,604	7.6147	3.001	2.997	3.001	2.915	3.025	83,970,186	2.9954	2.28%
2010-10-18	0	7.460	7.450	7.460	7.400	7.830	76,406,912	574,613,619	7.5204	2.935	2.931	2.935	2.911	3.080	194,235,744	2.9583	-4.73%
2010-10-15	0	7.830	7.870	7.880	7.750	8.000	73,202,367	575,727,772	7.8649	3.080	3.096	3.100	3.049	3.147	186,089,398	3.0938	-1.39%
2010-10-14	0	7.940	7.920	7.940	7.900	8.140	87,043,658	697,464,446	8.0128	3.123	3.116	3.123	3.108	3.202	221,275,658	3.1520	1.15%
2010-10-13	0	7.850	7.810	7.820	7.720	8.000	57,224,561	449,112,445	7.8482	3.088	3.072	3.076	3.037	3.147	145,471,855	3.0873	-1.26%
2010-10-12	0	7.950	7.950	7.960	7.720	7.970	88,737,368	700,255,581	7.8913	3.127	3.127	3.131	3.037	3.135	225,581,276	3.1042	1.92%
2010-10-11	0	7.800	7.790	7.800	7.480	7.850	123,060,501	950,126,216	7.7208	3.068	3.064	3.068	2.942	3.088	312,834,891	3.0371	5.12%
2010-10-08	0	7.420	7.420	7.430	7.260	7.470	238,886,025	1,762,386,795	7.3775	2.919	2.919	2.923	2.856	2.938	607,277,583	2.9021	12.42%
2010-10-07	1	-	-	-	-	-	0	0	-	2.596	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	2.596	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	2.596	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	2.596	-	-	-	-	0	-	0.00%
2010-09-30	0	6.600	6.600	6.610	6.230	6.640	115,035,068	745,586,161	6.4814	2.596	2.596	2.600	2.451	2.612	292,433,256	2.5496	5.94%
2010-09-29	0	6.230	6.220	6.230	6.010	6.270	67,173,020	416,412,649	6.1991	2.451	2.447	2.451	2.364	2.466	170,762,058	2.4386	4.71%
2010-09-28	0	5.950	5.930	5.940	5.890	6.010	38,630,814	230,189,673	5.9587	2.341	2.333	2.337	2.317	2.364	98,204,269	2.3440	-0.50%
2010-09-27	0	5.980	5.960	5.980	5.790	5.980	32,608,291	192,865,308	5.9146	2.352	2.344	2.352	2.278	2.352	82,894,276	2.3266	2.75%
2010-09-24	0	5.820	5.820	5.830	5.720	5.840	25,051,645	145,045,177	5.7898	2.289	2.289	2.293	2.250	2.297	63,684,355	2.2776	-1.36%
2010-09-22	0	5.900	5.880	5.920	5.800	5.960	30,075,717	176,718,954	5.8758	2.321	2.313	2.329	2.282	2.344	76,456,162	2.3114	-1.17%
2010-09-21	0	5.970	5.960	5.970	5.900	6.020	15,026,380	89,885,450	5.9818	2.348	2.344	2.348	2.321	2.368	38,198,901	2.3531	0.00%
2010-09-20	0	5.970	5.960	5.980	5.900	5.980	12,814,925	76,181,413	5.9447	2.348	2.344	2.352	2.321	2.352	32,577,112	2.3385	1.19%
2010-09-17	0	5.900	5.880	5.930	5.850	5.940	31,713,807	187,417,153	5.9096	2.321	2.313	2.333	2.301	2.337	80,620,388	2.3247	1.20%
2010-09-16	0	5.830	5.830	5.840	5.790	5.950	15,883,179	92,711,910	5.8371	2.293	2.293	2.297	2.278	2.341	40,376,990	2.2962	-2.02%
2010-09-15	0	5.950	5.920	5.940	5.860	6.030	25,185,316	149,832,715	5.9492	2.341	2.329	2.337	2.305	2.372	64,024,163	2.3403	1.36%
2010-09-14	0	5.870	5.880	5.900	5.770	5.940	19,723,000	115,801,870	5.8714	2.309	2.313	2.321	2.270	2.337	50,138,286	2.3096	-0.17%
2010-09-13	0	5.880	5.860	5.880	5.810	5.920	19,441,297	114,349,254	5.8818	2.313	2.305	2.313	2.285	2.329	49,422,162	2.3137	1.38%
2010-09-10	0	5.800	5.790	5.800	5.690	5.810	20,638,250	119,011,105	5.7665	2.282	2.278	2.282	2.238	2.285	52,464,964	2.2684	0.35%
2010-09-09	0	5.780	5.770	5.780	5.710	5.870	22,573,526	130,884,696	5.7982	2.274	2.270	2.274	2.246	2.309	57,384,673	2.2808	-0.17%
2010-09-08	0	5.790	5.760	5.790	5.710	5.840	23,796,492	137,642,609	5.7842	2.278	2.266	2.278	2.246	2.297	60,493,602	2.2753	-1.03%
2010-09-07	0	5.850	5.840	5.850	5.650	5.850	27,845,559	160,882,307	5.7777	2.301	2.297	2.301	2.223	2.301	70,786,827	2.2728	1.92%
2010-09-06	0	5.740	5.720	5.730	5.680	5.790	23,910,929	137,319,978	5.7430	2.258	2.250	2.254	2.234	2.278	60,784,515	2.2591	1.23%
2010-09-03	0	5.670	5.670	5.680	5.620	5.710	18,391,793	104,393,923	5.6761	2.230	2.230	2.234	2.211	2.246	46,754,194	2.2328	0.00%
2010-09-02	0	5.670	5.660	5.670	5.500	5.680	23,623,278	132,493,368	5.6086	2.230	2.226	2.230	2.164	2.234	60,053,271	2.2063	1.25%
2010-09-01	0	5.600	5.590	5.600	5.420	5.620	29,215,413	162,575,818	5.5647	2.203	2.199	2.203	2.132	2.211	74,269,164	2.1890	4.09%
2010-08-31	0	5.380	5.380	5.400	5.320	5.450	15,700,664	84,525,864	5.3836	2.116	2.116	2.124	2.093	2.144	39,913,014	2.1178	-0.74%
2010-08-30	0	5.420	5.400	5.420	5.330	5.520	21,758,852	117,659,054	5.4074	2.132	2.124	2.132	2.097	2.171	55,313,671	2.1271	1.50%
2010-08-27	0	5.340	5.320	5.330	5.220	5.450	19,307,000	102,925,016	5.3310	2.101	2.093	2.097	2.053	2.144	49,080,763	2.0971	-1.48%
2010-08-26	0	5.420	5.420	5.430	5.420	5.520	11,751,038	64,157,727	5.4597	2.132	2.132	2.136	2.132	2.171	29,872,580	2.1477	-0.18%
2010-08-25	0	5.430	5.430	5.440	5.410	5.540	20,895,032	113,989,566	5.4553	2.136	2.136	2.140	2.128	2.179	53,117,735	2.1460	-1.99%
2010-08-24	0	5.540	5.540	5.550	5.420	5.590	15,247,616	84,377,905	5.5338	2.179	2.179	2.183	2.132	2.199	38,761,311	2.1769	-1.07%
2010-08-23	0	5.600	5.600	5.610	5.550	5.760	24,749,461	139,256,344	5.6266	2.203	2.203	2.207	2.183	2.266	62,916,166	2.2134	-2.95%
2010-08-20	0	5.770	5.760	5.770	5.600	5.850	45,266,670	258,824,252	5.7178	2.270	2.266	2.270	2.203	2.301	115,073,429	2.2492	0.17%
2010-08-19	0	5.760	5.760	5.770	5.550	5.820	53,339,253	304,088,277	5.7010	2.266	2.266	2.270	2.183	2.289	135,594,925	2.2426	3.60%
2010-08-18	0	5.560	5.550	5.560	5.450	5.570	34,402,138	190,075,806	5.5251	2.187	2.183	2.187	2.144	2.191	87,454,455	2.1734	1.28%
2010-08-17	0	5.490	5.470	5.480	5.350	5.490	18,570,786	100,584,976	5.4163	2.160	2.152	2.156	2.105	2.160	47,209,216	2.1306	1.67%
2010-08-16	0	5.400	5.390	5.400	5.250	5.410	16,954,480	90,821,270	5.3568	2.124	2.120	2.124	2.065	2.128	43,100,368	2.1072	1.12%
2010-08-13	0	5.340	5.320	5.340	5.200	5.350	36,416,918	192,625,177	5.2894	2.101	2.093	2.101	2.046	2.105	92,576,273	2.0807	3.29%
2010-08-12	0	5.170	5.160	5.170	5.120	5.250	63,996,949	331,439,607	5.1790	2.034	2.030	2.034	2.014	2.065	162,688,096	2.0373	-2.82%
2010-08-11	0	5.320	5.320	5.330	5.200	5.510	42,164,355	226,344,368	5.3681	2.093	2.093	2.097	2.046	2.167	107,186,963	2.1117	-2.56%
2010-08-10	0	5.460	5.440	5.450	5.400	5.550	38,104,263	208,057,876	5.4602	2.148	2.140	2.144	2.124	2.183	96,865,711	2.1479	-2.50%
2010-08-09	0	5.600	5.590	5.600	5.410	5.600	49,520,471	273,892,897	5.5309	2.203	2.199	2.203	2.128	2.203	125,887,113	2.1757	3.70%
2010-08-06	0	5.400	5.400	5.410	5.230	5.410	33,978,312	181,218,667	5.3334	2.124	2.124	2.128	2.057	2.128	86,377,038	2.0980	0.00%
2010-08-05	0	5.400	5.370	5.410	5.370	5.410	27,578,980	148,794,536	5.3952	2.124	2.112	2.128	2.112	2.128	70,109,151	2.1223	0.75%
2010-08-04	0	5.360	5.370	5.380	5.190	5.410	54,296,971	290,667,210	5.3533	2.108	2.112	2.116	2.042	2.128	138,029,562	2.1058	3.28%
2010-08-03	0	5.190	5.170	5.200	5.140	5.270	57,968,442	302,120,390	5.2118	2.042	2.034	2.046	2.022	2.073	147,362,891	2.0502	0.97%
2010-08-02	0	5.140	5.130	5.140	5.050	5.180	33,649,867	171,798,815	5.1055	2.022	2.018	2.022	1.987	2.038	85,542,090	2.0084	2.59%
2010-07-30	0	5.010	5.010	5.020	4.970	5.110	29,914,286	150,475,552	5.0302	1.971	1.971	1.975	1.955	2.010	76,045,785	1.9787	-1.76%
2010-07-29	0	5.100	5.100	5.110	5.040	5.210	45,924,025	235,645,405	5.1312	2.006	2.006	2.010	1.983	2.049	116,744,506	2.0185	-0.78%
2010-07-28	0	5.140	5.130	5.150	4.780	5.170	141,836,960	713,270,560	5.0288	2.022	2.018	2.026	1.880	2.034	360,566,954	1.9782	3.01%
2010-07-27	1	-	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	1.963	-	-	-	-	0	-	0.00%
2010-07-23	0	4.990	4.980	4.990	4.850	5.020	87,895,931	436,781,301	4.9693	1.963	1.959	1.963	1.908	1.975	223,442,240	1.9548	3.74%
2010-07-22	0	4.810	4.800	4.810	4.620	4.860	55,809,510	263,480,430	4.7211	1.892	1.888	1.892	1.817	1.912	141,874,621	1.8571	1.05%
2010-07-21	0	4.760	4.760	4.770	4.610	4.850	64,782,322	304,256,209	4.6966	1.872	1.872	1.876	1.813	1.908	164,684,610	1.8475	-0.83%
2010-07-20	0	4.800	4.780	4.800	4.360	4.830	109,369,502	514,140,026	4.7009	1.888	1.880	1.888	1.715	1.900	278,030,692	1.8492	7.38%
2010-07-19	0	4.470	4.470	4.480	4.440	4.580	73,916,836	333,378,845	4.5102	1.758	1.758	1.762	1.747	1.802	187,905,666	1.7742	-3.66%
2010-07-16	0	4.640	4.620	4.640	4.520	4.750	99,233,916	457,767,146	4.6130	1.825	1.817	1.825	1.778	1.869	252,264,789	1.8146	-3.73%
2010-07-15	0	4.820	4.820	4.830	4.810	4.950	51,103,679	248,795,458	4.8684	1.896	1.896	1.900	1.892	1.947	129,911,822	1.9151	-3.41%
2010-07-14	0	4.990	4.990	5.000	4.920	5.080	132,016,804	661,686,841	5.0121	1.963	1.963	1.967	1.935	1.998	335,602,912	1.9716	1.84%
2010-07-13	0	4.900	4.880	4.890	4.830	5.290	214,224,437	1,082,418,502	5.0527	1.928	1.920	1.924	1.900	2.081	544,584,801	1.9876	-12.19%
2010-07-12	1	-	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
2010-07-09	0	5.580	5.580	5.590	5.530	5.640	28,991,594	162,170,266	5.5937	2.195	2.195	2.199	2.175	2.219	73,700,189	2.2004	0.18%
2010-07-08	0	5.570	5.550	5.580	5.520	5.720	17,367,094	97,361,799	5.6061	2.191	2.183	2.195	2.171	2.250	44,149,284	2.2053	1.09%
2010-07-07	0	5.510	5.510	5.520	5.430	5.550	14,376,676	78,717,850	5.4754	2.167	2.167	2.171	2.136	2.183	36,547,274	2.1539	-1.25%
2010-07-06	0	5.580	5.570	5.600	5.420	5.600	22,522,362	123,871,519	5.4999	2.195	2.191	2.203	2.132	2.203	57,254,607	2.1635	0.72%
2010-07-05	0	5.540	5.530	5.540	5.500	5.670	23,791,040	132,819,367	5.5827	2.179	2.175	2.179	2.164	2.230	60,479,742	2.1961	-2.29%
2010-07-02	0	5.670	5.670	5.700	5.650	5.800	26,194,668	149,138,640	5.6935	2.230	2.230	2.242	2.223	2.282	66,590,060	2.2397	-3.24%
2010-06-30	0	5.860	5.880	5.890	5.670	5.890	17,915,868	104,261,074	5.8195	2.305	2.313	2.317	2.230	2.317	45,544,334	2.2892	1.03%
2010-06-29	0	5.800	5.810	5.830	5.670	5.850	24,571,150	141,345,784	5.7525	2.282	2.285	2.293	2.230	2.301	62,462,878	2.2629	-0.85%
2010-06-28	0	5.850	5.840	5.850	5.810	5.990	13,940,893	81,901,156	5.8749	2.301	2.297	2.301	2.285	2.356	35,439,460	2.3110	-0.51%
2010-06-25	0	5.880	5.880	5.890	5.830	6.050	26,320,454	155,307,450	5.9006	2.313	2.313	2.317	2.293	2.380	66,909,823	2.3211	-1.34%
2010-06-24	0	5.960	5.950	5.960	5.940	6.100	16,396,614	98,677,818	6.0182	2.344	2.341	2.344	2.337	2.400	41,682,204	2.3674	-1.65%
2010-06-23	0	6.060	6.050	6.060	6.010	6.090	16,774,321	101,287,909	6.0383	2.384	2.380	2.384	2.364	2.396	42,642,382	2.3753	-0.98%
2010-06-22	0	6.120	6.120	6.140	6.050	6.160	18,216,879	111,320,450	6.1108	2.407	2.407	2.415	2.380	2.423	46,309,541	2.4038	-0.65%
2010-06-21	0	6.160	6.150	6.160	5.950	6.200	48,433,498	294,187,592	6.0741	2.423	2.419	2.423	2.341	2.439	123,123,894	2.3894	4.94%
2010-06-18	0	5.870	5.850	5.870	5.700	5.940	42,079,574	247,148,592	5.8734	2.309	2.301	2.309	2.242	2.337	106,971,440	2.3104	3.16%
2010-06-17	0	5.690	5.670	5.710	5.650	5.750	11,920,508	68,131,710	5.7155	2.238	2.230	2.246	2.223	2.262	30,303,394	2.2483	-0.70%
2010-06-15	0	5.730	5.730	5.740	5.610	5.760	8,068,446	45,936,130	5.6933	2.254	2.254	2.258	2.207	2.266	20,510,980	2.2396	0.17%
2010-06-14	0	5.720	5.710	5.720	5.690	5.780	15,506,939	88,800,699	5.7265	2.250	2.246	2.250	2.238	2.274	39,420,541	2.2527	1.78%
2010-06-11	0	5.620	5.620	5.640	5.610	5.760	13,670,755	77,730,983	5.6859	2.211	2.211	2.219	2.207	2.266	34,752,736	2.2367	-0.18%
2010-06-10	0	5.630	5.620	5.630	5.450	5.670	12,807,811	71,199,234	5.5590	2.215	2.211	2.215	2.144	2.230	32,559,027	2.1868	1.26%
2010-06-09	0	5.560	5.570	5.620	5.420	5.690	20,730,481	115,330,720	5.5633	2.187	2.191	2.211	2.132	2.238	52,699,426	2.1885	-0.54%
2010-06-08	0	5.590	5.560	5.570	5.460	5.600	20,303,550	112,559,581	5.5438	2.199	2.187	2.191	2.148	2.203	51,614,115	2.1808	2.19%
2010-06-07	0	5.470	5.470	5.480	5.320	5.530	23,264,605	126,060,820	5.4186	2.152	2.152	2.156	2.093	2.175	59,141,480	2.1315	-3.19%
2010-06-04	0	5.650	5.630	5.650	5.570	5.670	6,634,581	37,371,920	5.6329	2.223	2.215	2.223	2.191	2.230	16,865,919	2.2158	0.18%
2010-06-03	0	5.640	5.630	5.670	5.620	5.790	21,115,548	120,116,787	5.6885	2.219	2.215	2.230	2.211	2.278	53,678,314	2.2377	0.53%
2010-06-02	0	5.610	5.610	5.630	5.520	5.750	14,732,694	83,042,663	5.6366	2.207	2.207	2.215	2.171	2.262	37,452,316	2.2173	-0.36%
2010-06-01	0	5.630	5.620	5.680	5.600	5.750	13,060,088	74,187,311	5.6805	2.215	2.211	2.234	2.203	2.262	33,200,346	2.2345	-2.76%
2010-05-31	0	5.790	5.770	5.800	5.720	5.890	12,949,500	75,048,672	5.7955	2.278	2.270	2.282	2.250	2.317	32,919,218	2.2798	0.35%
2010-05-28	0	5.770	5.730	5.780	5.680	5.790	21,667,112	124,428,545	5.7427	2.270	2.254	2.274	2.234	2.278	55,080,457	2.2590	3.04%
2010-05-27	0	5.600	5.590	5.630	5.310	5.640	28,533,791	157,692,385	5.5265	2.203	2.199	2.215	2.089	2.219	72,536,397	2.1740	4.28%
2010-05-26	0	5.370	5.410	5.420	5.270	5.450	48,491,811	258,043,468	5.3214	2.112	2.128	2.132	2.073	2.144	123,272,133	2.0933	1.51%
2010-05-25	0	5.290	5.280	5.290	5.280	5.620	44,217,010	239,956,210	5.4268	2.081	2.077	2.081	2.077	2.211	112,405,064	2.1347	-8.00%
2010-05-24	0	5.750	5.730	5.760	5.510	5.790	34,763,010	199,538,702	5.7400	2.262	2.254	2.266	2.167	2.278	88,371,836	2.2579	1.59%
2010-05-20	0	5.660	5.650	5.660	5.500	6.000	60,498,000	345,658,276	5.7135	2.226	2.223	2.226	2.164	2.360	153,793,338	2.2476	-5.82%
2010-05-19	0	6.010	6.010	6.020	6.000	6.140	27,468,920	166,527,984	6.0624	2.364	2.364	2.368	2.360	2.415	69,829,365	2.3848	-3.84%
2010-05-18	0	6.250	6.210	6.260	6.090	6.300	28,342,361	175,524,650	6.1930	2.459	2.443	2.463	2.396	2.478	72,049,759	2.4362	1.79%
2010-05-17	0	6.140	6.140	6.150	6.000	6.200	27,797,980	169,564,679	6.0999	2.415	2.415	2.419	2.360	2.439	70,665,876	2.3995	-1.13%
2010-05-14	0	6.210	6.160	6.170	6.160	6.370	15,892,000	99,537,120	6.2633	2.443	2.423	2.427	2.423	2.506	40,399,414	2.4638	-1.74%
2010-05-13	0	6.320	6.310	6.320	6.300	6.360	32,482,629	205,536,196	6.3276	2.486	2.482	2.486	2.478	2.502	82,574,828	2.4891	0.96%
2010-05-12	0	6.260	6.250	6.260	6.150	6.280	52,369,038	326,293,593	6.2307	2.463	2.459	2.463	2.419	2.470	133,128,519	2.4510	3.64%
2010-05-11	0	6.040	6.040	6.060	5.950	6.230	38,172,829	232,332,756	6.0863	2.376	2.376	2.384	2.341	2.451	97,040,015	2.3942	-2.11%
2010-05-10	0	6.170	6.160	6.170	6.000	6.220	39,585,485	242,646,593	6.1297	2.427	2.423	2.427	2.360	2.447	100,631,159	2.4112	3.18%
2010-05-07	0	5.980	5.960	5.970	5.740	6.150	60,127,500	360,034,510	5.9879	2.352	2.344	2.348	2.258	2.419	152,851,482	2.3555	4.18%
2010-05-06	0	5.740	5.740	5.760	5.640	5.940	31,549,142	181,488,247	5.7526	2.258	2.258	2.266	2.219	2.337	80,201,790	2.2629	-1.54%
2010-05-05	0	5.830	5.840	5.860	5.800	6.000	40,768,519	239,914,496	5.8848	2.293	2.297	2.305	2.282	2.360	103,638,577	2.3149	-4.43%
2010-05-04	0	6.100	6.050	6.060	6.050	6.220	22,792,500	139,713,989	6.1298	2.400	2.380	2.384	2.380	2.447	57,941,331	2.4113	-0.65%
2010-05-03	0	6.140	6.110	6.130	6.100	6.230	17,881,000	109,973,410	6.1503	2.415	2.404	2.411	2.400	2.451	45,455,696	2.4194	-0.97%
2010-04-30	0	6.200	6.180	6.190	6.100	6.230	17,962,153	111,319,567	6.1975	2.439	2.431	2.435	2.400	2.451	45,661,997	2.4379	1.64%
2010-04-29	0	6.100	6.140	6.150	6.080	6.170	17,150,133	105,189,596	6.1335	2.400	2.415	2.419	2.392	2.427	43,597,742	2.4127	0.00%
2010-04-28	0	6.100	6.090	6.100	6.090	6.170	36,498,355	223,072,724	6.1119	2.400	2.396	2.400	2.396	2.427	92,783,296	2.4042	-1.13%
2010-04-27	0	6.170	6.160	6.170	6.150	6.280	32,856,719	202,845,899	6.1737	2.427	2.423	2.427	2.419	2.470	83,525,811	2.4285	-1.75%
2010-04-26	0	6.280	6.280	6.290	6.260	6.360	20,168,000	127,550,247	6.3244	2.470	2.470	2.474	2.463	2.502	51,269,530	2.4878	0.80%
2010-04-23	0	6.230	6.230	6.240	6.210	6.320	15,487,072	96,735,255	6.2462	2.451	2.451	2.455	2.443	2.486	39,370,037	2.4571	-1.42%
2010-04-22	0	6.320	6.330	6.340	6.220	6.400	13,392,583	84,495,626	6.3091	2.486	2.490	2.494	2.447	2.518	34,045,589	2.4818	-0.56%
2010-04-21	0	6.470	6.460	6.470	6.370	6.500	33,610,482	217,013,963	6.4567	2.500	2.496	2.500	2.462	2.512	86,978,216	2.4950	2.05%
2010-04-20	0	6.340	6.320	6.330	6.250	6.370	22,624,475	142,309,717	6.2901	2.450	2.442	2.446	2.415	2.462	58,548,297	2.4306	0.79%
2010-04-19	0	6.290	6.290	6.300	6.150	6.320	38,665,252	240,972,917	6.2323	2.431	2.431	2.434	2.377	2.442	100,059,102	2.4083	-1.26%
2010-04-16	0	6.370	6.400	6.420	6.350	6.530	39,228,200	251,211,637	6.4039	2.462	2.473	2.481	2.454	2.523	101,515,916	2.4746	-3.48%
2010-04-15	0	6.600	6.580	6.600	6.540	6.660	28,345,677	186,718,876	6.5872	2.550	2.543	2.550	2.527	2.574	73,353,796	2.5455	1.07%
2010-04-14	0	6.530	6.530	6.540	6.420	6.550	20,231,787	131,641,806	6.5067	2.523	2.523	2.527	2.481	2.531	52,356,427	2.5143	0.00%
2010-04-13	0	6.530	6.530	6.540	6.460	6.700	33,915,938	221,439,487	6.5291	2.523	2.523	2.527	2.496	2.589	87,768,685	2.5230	-1.66%
2010-04-12	0	6.640	6.630	6.640	6.630	6.720	50,185,236	334,488,480	6.6651	2.566	2.562	2.566	2.562	2.597	129,870,863	2.5755	1.07%
2010-04-09	0	6.570	6.560	6.570	6.450	6.620	54,528,261	356,819,870	6.5438	2.539	2.535	2.539	2.492	2.558	141,109,874	2.5287	2.18%
2010-04-08	0	6.430	6.420	6.430	6.370	6.480	37,868,809	243,738,814	6.4364	2.485	2.481	2.485	2.462	2.504	97,998,043	2.4872	1.10%
2010-04-07	0	6.360	6.360	6.380	6.300	6.400	62,996,520	400,710,427	6.3608	2.458	2.458	2.465	2.434	2.473	163,024,290	2.4580	2.42%
2010-04-01	0	6.210	6.210	6.220	6.140	6.230	43,798,351	271,111,639	6.1900	2.400	2.400	2.404	2.373	2.407	113,342,690	2.3920	1.47%
2010-03-31	0	6.120	6.110	6.120	6.100	6.220	66,377,602	407,859,821	6.1445	2.365	2.361	2.365	2.357	2.404	171,773,955	2.3744	-2.24%
2010-03-30	0	6.260	6.260	6.280	6.110	6.280	52,479,500	324,289,961	6.1794	2.419	2.419	2.427	2.361	2.427	135,808,029	2.3879	-0.79%
2010-03-29	0	6.310	6.300	6.310	6.240	6.350	28,277,384	178,097,799	6.2982	2.438	2.434	2.438	2.411	2.454	73,177,065	2.4338	0.96%
2010-03-26	0	6.250	6.240	6.260	6.130	6.290	29,022,706	180,256,455	6.2109	2.415	2.411	2.419	2.369	2.431	75,105,832	2.4000	1.63%
2010-03-25	0	6.150	6.160	6.170	6.120	6.240	40,035,827	246,821,466	6.1650	2.377	2.380	2.384	2.365	2.411	103,605,918	2.3823	-2.54%
2010-03-24	0	6.310	6.310	6.330	6.300	6.440	20,811,210	131,777,647	6.3321	2.438	2.438	2.446	2.434	2.489	53,855,875	2.4469	-0.94%
2010-03-23	0	6.370	6.340	6.350	6.320	6.480	21,371,800	136,328,524	6.3789	2.462	2.450	2.454	2.442	2.504	55,306,587	2.4650	-0.16%
2010-03-22	0	6.380	6.370	6.380	6.300	6.410	30,748,932	196,068,992	6.3764	2.465	2.462	2.465	2.434	2.477	79,573,011	2.4640	-1.54%
2010-03-19	0	6.480	6.470	6.480	6.400	6.580	33,162,501	214,800,582	6.4772	2.504	2.500	2.504	2.473	2.543	85,818,918	2.5030	-0.31%
2010-03-18	0	6.500	6.490	6.500	6.480	6.690	33,334,500	219,224,648	6.5765	2.512	2.508	2.512	2.504	2.585	86,264,022	2.5413	-2.26%
2010-03-17	0	6.650	6.640	6.650	6.430	6.670	56,020,735	367,998,592	6.5690	2.570	2.566	2.570	2.485	2.577	144,972,143	2.5384	4.72%
2010-03-16	0	6.350	6.350	6.380	6.330	6.450	21,799,243	138,968,898	6.3749	2.454	2.454	2.465	2.446	2.492	56,412,737	2.4634	-0.31%
2010-03-15	0	6.370	6.370	6.380	6.360	6.460	28,315,776	180,861,564	6.3873	2.462	2.462	2.465	2.458	2.496	73,276,417	2.4682	-2.30%
2010-03-12	0	6.520	6.510	6.520	6.510	6.600	21,505,665	140,440,089	6.5304	2.519	2.516	2.519	2.516	2.550	55,653,007	2.5235	-0.61%
2010-03-11	0	6.560	6.540	6.560	6.500	6.680	50,644,737	331,533,485	6.5463	2.535	2.527	2.535	2.512	2.581	131,059,974	2.5296	-1.94%
2010-03-10	0	6.690	6.690	6.700	6.660	6.800	39,637,681	265,989,856	6.7105	2.585	2.585	2.589	2.574	2.628	102,575,583	2.5931	-2.05%
2010-03-09	0	6.830	6.830	6.840	6.750	6.850	9,405,241	63,999,437	6.8047	2.639	2.639	2.643	2.608	2.647	24,339,166	2.6295	-0.29%
2010-03-08	0	6.850	6.850	6.870	6.830	6.920	15,442,742	106,061,915	6.8681	2.647	2.647	2.655	2.639	2.674	39,963,192	2.6540	0.88%
2010-03-05	0	6.790	6.800	6.820	6.720	6.900	19,531,448	132,734,253	6.7959	2.624	2.628	2.635	2.597	2.666	50,544,069	2.6261	-0.15%
2010-03-04	0	6.800	6.780	6.800	6.740	6.950	13,465,121	91,883,525	6.8238	2.628	2.620	2.628	2.604	2.686	34,845,445	2.6369	-1.16%
2010-03-03	0	6.880	6.870	6.880	6.820	6.930	15,551,951	107,001,367	6.8803	2.659	2.655	2.659	2.635	2.678	40,245,807	2.6587	1.33%
2010-03-02	0	6.790	6.770	6.790	6.760	6.900	16,128,477	109,757,381	6.8052	2.624	2.616	2.624	2.612	2.666	41,737,758	2.6297	-0.44%
2010-03-01	0	6.820	6.810	6.820	6.760	6.840	22,718,679	154,118,979	6.7838	2.635	2.632	2.635	2.612	2.643	58,792,081	2.6214	2.71%
2010-02-26	0	6.640	6.600	6.640	6.530	6.660	11,754,562	77,569,832	6.5991	2.566	2.550	2.566	2.523	2.574	30,418,809	2.5501	2.00%
2010-02-25	0	6.510	6.510	6.520	6.430	6.710	27,770,983	180,959,589	6.5161	2.516	2.516	2.519	2.485	2.593	71,866,585	2.5180	-1.96%
2010-02-24	0	6.640	6.600	6.650	6.540	6.670	12,195,446	80,621,691	6.6108	2.566	2.550	2.570	2.527	2.577	31,559,742	2.5546	-1.04%
2010-02-23	0	6.710	6.700	6.710	6.500	6.760	15,553,278	103,778,554	6.6725	2.593	2.589	2.593	2.512	2.612	40,249,241	2.5784	1.51%
2010-02-22	0	6.610	6.610	6.620	6.540	6.690	17,575,347	115,709,274	6.5836	2.554	2.554	2.558	2.527	2.585	45,482,012	2.5441	2.96%
2010-02-19	0	6.420	6.430	6.450	6.380	6.610	21,775,225	140,048,378	6.4315	2.481	2.485	2.492	2.465	2.554	56,350,582	2.4853	-3.17%
2010-02-18	0	6.630	6.620	6.630	6.620	6.760	14,814,291	98,928,760	6.6779	2.562	2.558	2.562	2.558	2.612	38,336,868	2.5805	-1.78%
2010-02-17	0	6.750	6.740	6.750	6.740	6.830	26,784,399	181,729,871	6.7849	2.608	2.604	2.608	2.604	2.639	69,313,474	2.6219	2.74%
2010-02-12	0	6.570	6.570	6.600	6.460	6.670	27,859,571	183,486,311	6.5861	2.539	2.539	2.550	2.496	2.577	72,095,836	2.5450	2.34%
2010-02-11	0	6.420	6.400	6.410	6.330	6.500	16,143,371	103,480,512	6.4101	2.481	2.473	2.477	2.446	2.512	41,776,301	2.4770	2.39%
2010-02-10	0	6.270	6.270	6.290	6.220	6.330	19,866,212	124,759,060	6.2800	2.423	2.423	2.431	2.404	2.446	51,410,381	2.4267	1.79%
2010-02-09	0	6.160	6.160	6.170	6.050	6.240	24,929,071	153,047,868	6.1393	2.380	2.380	2.384	2.338	2.411	64,512,200	2.3724	0.82%
2010-02-08	0	6.110	6.100	6.110	6.040	6.270	28,415,532	173,872,167	6.1189	2.361	2.357	2.361	2.334	2.423	73,534,569	2.3645	-1.61%
2010-02-05	0	6.210	6.200	6.210	6.140	6.370	52,256,661	325,241,921	6.2239	2.400	2.396	2.400	2.373	2.462	135,231,359	2.4051	-6.76%
2010-02-04	0	6.660	6.640	6.670	6.600	6.730	16,547,883	110,199,684	6.6594	2.574	2.566	2.577	2.550	2.601	42,823,109	2.5734	-1.19%
2010-02-03	0	6.740	6.740	6.750	6.670	6.820	30,472,486	206,040,414	6.7615	2.604	2.604	2.608	2.577	2.635	78,857,616	2.6128	1.66%
2010-02-02	0	6.630	6.630	6.640	6.600	6.830	36,117,415	241,747,209	6.6934	2.562	2.562	2.566	2.550	2.639	93,465,733	2.5865	2.95%
2010-02-01	0	6.440	6.400	6.440	6.210	6.490	27,235,204	172,508,769	6.3340	2.489	2.473	2.489	2.400	2.508	70,480,080	2.4476	1.42%
2010-01-29	0	6.350	6.330	6.340	6.250	6.450	33,092,621	210,324,066	6.3556	2.454	2.446	2.450	2.415	2.492	85,638,080	2.4560	-2.16%
2010-01-28	0	6.490	6.490	6.510	6.470	6.740	36,565,213	240,737,111	6.5838	2.508	2.508	2.516	2.500	2.604	94,624,558	2.5441	-1.52%
2010-01-27	0	6.590	6.590	6.640	6.550	6.870	28,565,685	191,354,255	6.6987	2.547	2.547	2.566	2.531	2.655	73,923,139	2.5886	-2.95%
2010-01-26	0	6.790	6.770	6.800	6.750	6.980	26,018,838	178,438,788	6.8581	2.624	2.616	2.628	2.608	2.697	67,332,332	2.6501	-3.00%
2010-01-25	0	7.000	7.000	7.030	6.820	7.030	24,652,924	170,935,434	6.9337	2.705	2.705	2.717	2.635	2.717	63,797,578	2.6793	-0.43%
2010-01-22	0	7.030	7.010	7.020	6.800	7.070	45,692,500	315,958,920	6.9149	2.717	2.709	2.713	2.628	2.732	118,244,426	2.6721	-1.40%
2010-01-21	0	7.130	7.130	7.170	7.110	7.310	41,691,121	298,926,494	7.1700	2.755	2.755	2.771	2.747	2.825	107,889,537	2.7707	-4.04%
2010-01-20	0	7.430	7.380	7.430	7.300	7.540	30,809,500	227,519,654	7.3847	2.871	2.852	2.871	2.821	2.914	79,729,751	2.8536	-0.67%
2010-01-19	0	7.480	7.480	7.490	7.330	7.540	41,806,218	310,032,655	7.4159	2.890	2.890	2.894	2.832	2.914	108,187,389	2.8657	0.00%
2010-01-18	0	7.480	7.470	7.480	7.300	7.530	31,943,174	237,284,462	7.4283	2.890	2.887	2.890	2.821	2.910	82,663,507	2.8705	0.00%
2010-01-15	0	7.480	7.480	7.490	7.430	7.760	48,156,000	362,794,060	7.5337	2.890	2.890	2.894	2.871	2.999	124,619,546	2.9112	-2.35%
2010-01-14	0	7.660	7.660	7.670	7.610	7.830	36,101,984	278,352,043	7.7102	2.960	2.960	2.964	2.941	3.026	93,425,800	2.9794	-0.78%
2010-01-13	0	7.720	7.710	7.720	7.650	7.770	52,542,241	404,565,491	7.6998	2.983	2.979	2.983	2.956	3.003	135,970,392	2.9754	-3.38%
2010-01-12	0	7.990	7.980	8.000	7.910	8.080	27,063,916	216,344,334	7.9938	3.088	3.084	3.091	3.057	3.122	70,036,816	3.0890	-0.50%
2010-01-11	0	8.030	8.010	8.030	7.960	8.190	27,126,200	219,179,130	8.0800	3.103	3.095	3.103	3.076	3.165	70,197,996	3.1223	2.16%
2010-01-08	0	7.860	7.860	7.870	7.810	8.150	41,999,142	331,658,114	7.8968	3.037	3.037	3.041	3.018	3.149	108,686,643	3.0515	-2.96%
2010-01-07	0	8.100	8.100	8.140	8.030	8.500	41,282,676	338,786,424	8.2065	3.130	3.130	3.145	3.103	3.285	106,832,551	3.1712	-1.82%
2010-01-06	0	8.250	8.230	8.250	8.040	8.450	42,962,039	355,100,301	8.2654	3.188	3.180	3.188	3.107	3.265	111,178,457	3.1940	0.00%
2010-01-05	0	8.250	8.240	8.250	7.650	8.370	104,925,387	849,215,703	8.0935	3.188	3.184	3.188	2.956	3.234	271,529,073	3.1275	11.19%
2010-01-04	0	7.420	7.400	7.420	7.350	7.470	15,467,874	114,559,687	7.4063	2.867	2.860	2.867	2.840	2.887	40,028,230	2.8620	0.00%
2009-12-31	0	7.420	7.410	7.420	7.340	7.460	17,983,122	132,849,133	7.3874	2.867	2.863	2.867	2.836	2.883	46,537,264	2.8547	0.82%
2009-12-30	0	7.360	7.350	7.380	7.330	7.590	35,018,019	259,055,780	7.3978	2.844	2.840	2.852	2.832	2.933	90,620,683	2.8587	-3.03%
2009-12-29	0	7.590	7.560	7.570	7.520	7.740	15,289,554	116,116,368	7.5945	2.933	2.921	2.925	2.906	2.991	39,566,768	2.9347	-1.56%
2009-12-28	0	7.710	7.710	7.720	7.700	7.900	19,541,947	152,601,656	7.8089	2.979	2.979	2.983	2.975	3.053	50,571,238	3.0176	-0.13%
2009-12-24	0	7.720	7.710	7.720	7.530	7.750	18,182,142	139,350,421	7.6641	2.983	2.979	2.983	2.910	2.995	47,052,294	2.9616	3.62%
2009-12-23	0	7.450	7.420	7.450	7.260	7.490	15,575,058	114,923,991	7.3787	2.879	2.867	2.879	2.805	2.894	40,305,604	2.8513	1.09%
2009-12-22	0	7.370	7.390	7.400	7.230	7.490	19,948,141	147,398,371	7.3891	2.848	2.856	2.860	2.794	2.894	51,622,399	2.8553	0.55%
2009-12-21	0	7.330	7.300	7.370	7.300	7.690	36,751,889	273,583,569	7.4441	2.832	2.821	2.848	2.821	2.972	95,107,644	2.8766	-3.55%
2009-12-18	0	7.600	7.650	7.660	7.530	7.840	41,473,872	316,474,722	7.6307	2.937	2.956	2.960	2.910	3.030	107,327,334	2.9487	-3.92%
2009-12-17	0	7.910	7.920	7.950	7.850	8.210	20,755,602	165,710,283	7.9839	3.057	3.060	3.072	3.033	3.173	53,711,971	3.0852	-1.25%
2009-12-16	0	8.010	8.000	8.020	7.950	8.260	26,435,301	213,015,193	8.0580	3.095	3.091	3.099	3.072	3.192	68,410,067	3.1138	-1.96%
2009-12-15	0	8.170	8.180	8.190	8.110	8.340	17,901,574	146,306,870	8.1728	3.157	3.161	3.165	3.134	3.223	46,326,232	3.1582	-2.04%
2009-12-14	0	8.340	8.320	8.340	8.010	8.420	19,806,489	163,335,573	8.2466	3.223	3.215	3.223	3.095	3.254	51,255,828	3.1867	1.21%
2009-12-11	0	8.240	8.220	8.230	8.200	8.350	17,771,997	147,111,720	8.2777	3.184	3.176	3.180	3.169	3.227	45,990,908	3.1987	0.49%
2009-12-10	0	8.200	8.170	8.180	8.050	8.290	15,085,115	123,337,222	8.1761	3.169	3.157	3.161	3.111	3.203	39,037,714	3.1594	0.99%
2009-12-09	0	8.120	8.110	8.120	8.060	8.380	29,609,908	242,394,447	8.1863	3.138	3.134	3.138	3.115	3.238	76,625,411	3.1634	-1.69%
2009-12-08	0	8.260	8.270	8.280	8.250	8.390	37,872,585	315,461,769	8.3296	3.192	3.196	3.200	3.188	3.242	98,007,815	3.2187	-0.48%
2009-12-07	0	8.300	8.300	8.320	8.230	8.400	73,091,777	608,044,759	8.3189	3.207	3.207	3.215	3.180	3.246	189,149,099	3.2146	-5.14%
2009-12-04	0	8.750	8.740	8.770	8.670	8.850	20,055,931	175,351,041	8.7431	3.381	3.377	3.389	3.350	3.420	51,901,342	3.3785	-1.35%
2009-12-03	0	8.870	8.880	8.890	8.840	9.100	24,205,993	217,035,713	8.9662	3.428	3.431	3.435	3.416	3.516	62,640,997	3.4648	-0.78%
2009-12-02	0	8.940	8.950	8.970	8.890	9.070	42,422,715	380,123,595	8.9604	3.455	3.458	3.466	3.435	3.505	109,782,778	3.4625	3.35%
2009-12-01	0	8.650	8.630	8.660	8.460	8.770	53,454,370	461,629,939	8.6360	3.343	3.335	3.346	3.269	3.389	138,330,827	3.3371	6.53%
2009-11-30	1	-	-	-	-	-	0	0	-	3.138	-	-	-	-	0	-	0.00%
2009-11-27	0	8.120	8.120	8.150	8.110	8.840	64,915,041	542,404,683	8.3556	3.138	3.138	3.149	3.134	3.416	167,989,096	3.2288	-9.78%
2009-11-26	0	9.000	8.980	9.030	8.860	9.330	33,573,832	306,692,124	9.1349	3.478	3.470	3.489	3.424	3.605	86,883,372	3.5299	-0.55%
2009-11-25	0	9.050	9.050	9.060	8.680	9.150	32,423,205	289,991,583	8.9440	3.497	3.497	3.501	3.354	3.536	83,905,745	3.4562	3.67%
2009-11-24	0	8.730	8.770	8.780	8.560	8.900	19,996,693	174,870,287	8.7450	3.373	3.389	3.393	3.308	3.439	51,748,044	3.3793	-0.80%
2009-11-23	0	8.800	8.810	8.840	8.630	8.870	39,702,950	348,317,158	8.7731	3.401	3.404	3.416	3.335	3.428	102,744,488	3.3901	4.76%
2009-11-20	0	8.400	8.400	8.430	8.290	8.560	23,500,178	197,183,481	8.3907	3.246	3.246	3.258	3.203	3.308	60,814,468	3.2424	-2.21%
2009-11-19	0	8.590	8.570	8.580	8.480	8.640	10,003,660	85,759,955	8.5729	3.319	3.312	3.316	3.277	3.339	25,887,772	3.3128	0.70%
2009-11-18	0	8.530	8.520	8.530	8.500	8.850	17,170,235	147,691,386	8.6016	3.296	3.292	3.296	3.285	3.420	44,433,651	3.3239	-2.29%
2009-11-17	0	8.730	8.700	8.730	8.630	8.840	19,407,424	169,099,001	8.7131	3.373	3.362	3.373	3.335	3.416	50,223,116	3.3670	-1.02%
2009-11-16	0	8.820	8.800	8.820	8.380	8.830	51,175,278	442,345,933	8.6437	3.408	3.401	3.408	3.238	3.412	132,432,924	3.3402	6.01%
2009-11-13	0	8.320	8.310	8.340	8.150	8.460	23,198,111	192,778,167	8.3101	3.215	3.211	3.223	3.149	3.269	60,032,770	3.2112	0.60%
2009-11-12	0	8.270	8.250	8.270	8.210	8.490	15,922,917	132,564,475	8.3254	3.196	3.188	3.196	3.173	3.281	41,205,804	3.2171	-1.31%
2009-11-11	0	8.380	8.360	8.400	8.330	8.440	12,983,569	108,958,825	8.3921	3.238	3.231	3.246	3.219	3.261	33,599,270	3.2429	0.96%
2009-11-10	0	8.300	8.300	8.340	8.270	8.580	31,338,882	263,686,119	8.4140	3.207	3.207	3.223	3.196	3.316	81,099,702	3.2514	-2.24%
2009-11-09	0	8.490	8.490	8.500	8.190	8.500	48,865,306	409,271,857	8.3755	3.281	3.281	3.285	3.165	3.285	126,455,109	3.2365	4.04%
2009-11-06	0	8.160	8.130	8.160	8.120	8.300	17,085,876	140,001,163	8.1940	3.153	3.142	3.153	3.138	3.207	44,215,344	3.1663	-1.21%
2009-11-05	0	8.260	8.260	8.270	8.130	8.290	26,975,614	221,358,882	8.2059	3.192	3.192	3.196	3.142	3.203	69,808,305	3.1710	0.61%
2009-11-04	0	8.210	8.210	8.230	8.050	8.240	47,270,098	385,581,075	8.1570	3.173	3.173	3.180	3.111	3.184	122,326,982	3.1521	5.66%
2009-11-03	0	7.770	7.760	7.770	7.750	7.980	23,818,008	186,947,283	7.8490	3.003	2.999	3.003	2.995	3.084	61,636,958	3.0330	1.44%
2009-11-02	0	7.660	7.680	7.690	7.420	7.690	18,987,233	144,167,387	7.5929	2.960	2.968	2.972	2.867	2.972	49,135,733	2.9341	-0.13%
2009-10-30	0	7.670	7.670	7.690	7.650	7.850	26,137,770	203,374,778	7.7809	2.964	2.964	2.972	2.956	3.033	67,640,108	3.0067	1.19%
2009-10-29	0	7.580	7.580	7.590	7.450	7.670	58,321,645	439,142,487	7.5297	2.929	2.929	2.933	2.879	2.964	150,926,507	2.9096	-4.05%
2009-10-28	0	7.900	7.900	7.920	7.860	8.000	17,542,240	138,835,382	7.9143	3.053	3.053	3.060	3.037	3.091	45,396,336	3.0583	-1.50%
2009-10-27	0	8.020	8.020	8.040	7.900	8.050	27,314,296	218,644,920	8.0048	3.099	3.099	3.107	3.053	3.111	70,684,757	3.0932	-2.67%
2009-10-23	0	8.240	8.220	8.230	8.100	8.290	18,500,000	152,360,105	8.2357	3.184	3.176	3.180	3.130	3.203	47,874,857	3.1825	1.85%
2009-10-22	0	8.090	8.080	8.090	8.030	8.250	27,631,715	223,628,497	8.0932	3.126	3.122	3.126	3.103	3.188	71,506,183	3.1274	-2.53%
2009-10-21	0	8.300	8.290	8.300	8.150	8.330	12,277,326	101,089,530	8.2338	3.207	3.203	3.207	3.149	3.219	31,771,634	3.1818	0.36%
2009-10-20	0	8.270	8.250	8.280	8.230	8.410	20,695,487	172,697,633	8.3447	3.196	3.188	3.200	3.180	3.250	53,556,404	3.2246	-1.08%
2009-10-19	0	8.360	8.330	8.340	8.050	8.370	20,734,820	170,631,781	8.2292	3.231	3.219	3.223	3.111	3.234	53,658,191	3.1800	2.83%
2009-10-16	0	8.130	8.050	8.130	8.000	8.160	37,337,000	301,418,410	8.0729	3.142	3.111	3.142	3.091	3.153	96,621,812	3.1196	0.37%
2009-10-15	0	8.100	8.100	8.130	8.060	8.400	29,691,207	246,007,288	8.2855	3.130	3.130	3.142	3.115	3.246	76,835,799	3.2017	-3.34%
2009-10-14	0	8.380	8.360	8.380	8.290	8.380	24,793,142	206,938,283	8.3466	3.238	3.231	3.238	3.203	3.238	64,160,439	3.2253	2.20%
2009-10-13	0	8.200	8.190	8.200	8.150	8.240	19,049,419	155,990,795	8.1887	3.169	3.165	3.169	3.149	3.184	49,296,660	3.1643	2.50%
2009-10-12	0	8.000	7.990	8.000	7.970	8.390	20,329,000	165,260,670	8.1293	3.091	3.088	3.091	3.080	3.242	52,607,998	3.1414	-3.50%
2009-10-09	0	8.290	8.280	8.300	8.260	8.480	38,770,174	323,212,980	8.3366	3.203	3.200	3.207	3.192	3.277	100,330,623	3.2215	-1.19%
2009-10-08	0	8.390	8.380	8.390	8.160	8.400	40,359,960	335,743,774	8.3187	3.242	3.238	3.242	3.153	3.246	104,444,719	3.2146	1.57%
2009-10-07	0	8.260	8.270	8.280	8.240	8.390	52,845,515	438,946,256	8.3062	3.192	3.196	3.200	3.184	3.242	136,755,214	3.2097	4.16%
2009-10-06	0	7.930	7.940	7.950	7.620	7.950	32,179,663	251,845,550	7.8262	3.064	3.068	3.072	2.945	3.072	83,275,500	3.0242	6.30%
2009-10-05	0	7.460	7.470	7.480	7.330	7.500	14,377,461	106,617,123	7.4156	2.883	2.887	2.890	2.832	2.898	37,206,426	2.8656	1.63%
2009-10-02	0	7.340	7.330	7.350	7.280	7.450	20,975,168	154,647,727	7.3729	2.836	2.832	2.840	2.813	2.879	54,280,171	2.8491	-3.55%
2009-09-30	0	7.610	7.590	7.600	7.530	7.700	17,403,330	132,250,909	7.5992	2.941	2.933	2.937	2.910	2.975	45,036,861	2.9365	0.66%
2009-09-29	0	7.560	7.540	7.560	7.500	7.690	15,633,216	118,176,838	7.5593	2.921	2.914	2.921	2.898	2.972	40,456,107	2.9211	1.20%
2009-09-28	0	7.470	7.470	7.480	7.400	7.590	22,924,621	170,721,713	7.4471	2.887	2.887	2.890	2.860	2.933	59,325,024	2.8777	-2.99%
2009-09-25	0	7.700	7.680	7.700	7.480	7.720	43,652,242	330,826,859	7.5787	2.975	2.968	2.975	2.890	2.983	112,964,585	2.9286	-2.90%
2009-09-24	0	7.930	7.920	7.930	7.700	8.130	40,429,402	317,774,853	7.8600	3.064	3.060	3.064	2.975	3.142	104,624,423	3.0373	-1.98%
2009-09-23	0	8.090	8.080	8.090	8.060	8.220	20,002,006	162,832,915	8.1408	3.126	3.122	3.126	3.115	3.176	51,761,793	3.1458	-0.25%
2009-09-22	0	8.110	8.110	8.140	7.960	8.250	43,392,401	352,485,808	8.1232	3.134	3.134	3.145	3.076	3.188	112,292,161	3.1390	2.92%
2009-09-21	0	7.880	7.870	7.880	7.800	8.000	22,507,272	177,628,510	7.8920	3.045	3.041	3.045	3.014	3.091	58,244,996	3.0497	-1.13%
2009-09-18	0	7.970	7.970	7.990	7.940	8.200	46,123,989	371,196,093	8.0478	3.080	3.080	3.088	3.068	3.169	119,361,046	3.1099	-4.67%
2009-09-17	0	8.360	8.370	8.390	8.180	8.480	92,198,082	770,590,138	8.3580	3.231	3.234	3.242	3.161	3.277	238,592,970	3.2297	2.58%
2009-09-16	0	8.150	8.140	8.150	7.690	8.150	102,130,459	811,516,533	7.9459	3.149	3.145	3.149	2.972	3.149	264,296,274	3.0705	7.80%
2009-09-15	0	7.560	7.560	7.570	7.440	7.730	14,511,927	110,370,062	7.6055	2.921	2.921	2.925	2.875	2.987	37,554,401	2.9389	-0.40%
2009-09-14	0	7.590	7.570	7.590	7.550	7.930	50,720,834	393,061,187	7.7495	2.933	2.925	2.933	2.918	3.064	131,256,900	2.9946	-1.04%
2009-09-11	0	7.670	7.680	7.690	7.500	7.790	42,949,262	329,923,599	7.6817	2.964	2.968	2.972	2.898	3.010	111,145,392	2.9684	2.82%
2009-09-10	0	7.460	7.450	7.460	7.400	7.570	35,786,603	267,781,907	7.4827	2.883	2.879	2.883	2.860	2.925	92,609,648	2.8915	-0.67%
2009-09-09	0	7.510	7.490	7.510	7.400	7.720	66,521,748	502,552,700	7.5547	2.902	2.894	2.902	2.860	2.983	172,146,981	2.9193	-2.97%
2009-09-08	0	7.740	7.740	7.750	7.200	7.900	113,463,486	862,446,743	7.6011	2.991	2.991	2.995	2.782	3.053	293,624,223	2.9372	7.80%
2009-09-07	0	7.180	7.170	7.190	7.050	7.190	24,861,679	177,363,490	7.1340	2.775	2.771	2.778	2.724	2.778	64,337,801	2.7568	2.13%
2009-09-04	0	7.030	7.040	7.050	7.010	7.250	60,459,235	431,513,127	7.1373	2.717	2.720	2.724	2.709	2.802	156,458,227	2.7580	2.18%
2009-09-03	0	6.880	6.890	6.900	6.730	6.940	62,565,167	428,979,446	6.8565	2.659	2.662	2.666	2.601	2.682	161,908,021	2.6495	8.52%
2009-09-02	0	6.340	6.340	6.350	6.290	6.470	27,127,302	172,551,858	6.3608	2.450	2.450	2.454	2.431	2.500	70,200,848	2.4580	-1.55%
2009-09-01	0	6.440	6.420	6.430	6.410	6.620	19,991,258	130,636,266	6.5347	2.489	2.481	2.485	2.477	2.558	51,733,979	2.5252	-0.62%
2009-08-31	0	6.480	6.500	6.510	6.330	6.550	35,422,133	228,907,747	6.4623	2.504	2.512	2.516	2.446	2.531	91,666,461	2.4972	-1.22%
2009-08-28	0	6.560	6.540	6.550	6.460	6.650	19,272,028	126,603,672	6.5693	2.535	2.527	2.531	2.496	2.570	49,872,734	2.5385	-0.15%
2009-08-27	0	6.570	6.570	6.590	6.530	6.720	26,510,783	174,473,008	6.5812	2.539	2.539	2.547	2.523	2.597	68,605,402	2.5431	-3.10%
2009-08-26	0	6.780	6.770	6.810	6.760	6.880	9,494,483	64,623,329	6.8064	2.620	2.616	2.632	2.612	2.659	24,570,109	2.6302	0.00%
2009-08-25	0	6.780	6.780	6.800	6.700	6.850	23,862,554	160,885,127	6.7422	2.620	2.620	2.628	2.589	2.647	61,752,235	2.6053	-2.02%
2009-08-24	0	6.920	6.920	6.930	6.860	6.990	25,165,684	174,140,958	6.9198	2.674	2.674	2.678	2.651	2.701	65,124,514	2.6740	3.13%
2009-08-21	0	6.710	6.710	6.740	6.650	6.920	19,134,368	129,523,717	6.7692	2.593	2.593	2.604	2.570	2.674	49,516,493	2.6158	0.15%
2009-08-20	0	6.700	6.690	6.700	6.500	6.760	28,853,684	192,217,482	6.6618	2.589	2.585	2.589	2.512	2.612	74,668,431	2.5743	4.52%
2009-08-19	0	6.410	6.410	6.420	6.350	6.690	31,190,361	202,578,393	6.4949	2.477	2.477	2.481	2.454	2.585	80,715,355	2.5098	-2.58%
2009-08-18	0	6.580	6.570	6.600	6.340	6.690	46,912,843	307,216,956	6.5487	2.543	2.539	2.550	2.450	2.585	121,402,466	2.5306	0.77%
2009-08-17	0	6.530	6.550	6.560	6.500	6.850	56,741,999	373,759,898	6.5870	2.523	2.531	2.535	2.512	2.647	146,838,652	2.5454	-6.71%
2009-08-14	0	7.000	6.990	7.000	6.930	7.150	20,989,710	147,052,291	7.0059	2.705	2.701	2.705	2.678	2.763	54,317,803	2.7073	0.57%
2009-08-13	0	6.960	6.960	6.970	6.950	7.190	37,727,140	264,956,840	7.0230	2.690	2.690	2.693	2.686	2.778	97,631,428	2.7138	-1.69%
2009-08-12	0	7.080	7.080	7.090	7.000	7.120	31,131,260	218,840,327	7.0296	2.736	2.736	2.740	2.705	2.751	80,562,411	2.7164	-2.07%
2009-08-11	0	7.230	7.220	7.240	7.150	7.300	14,227,500	102,590,375	7.2107	2.794	2.790	2.798	2.763	2.821	36,818,353	2.7864	-0.14%
2009-08-10	0	7.240	7.220	7.230	7.150	7.400	26,531,134	192,451,596	7.2538	2.798	2.790	2.794	2.763	2.860	68,658,067	2.8030	-0.69%
2009-08-07	0	7.290	7.280	7.300	7.150	7.700	31,172,595	229,055,901	7.3480	2.817	2.813	2.821	2.763	2.975	80,669,379	2.8394	-5.20%
2009-08-06	0	7.690	7.690	7.700	7.420	7.700	19,984,561	151,471,783	7.5794	2.972	2.972	2.975	2.867	2.975	51,716,648	2.9289	0.00%
2009-08-05	0	7.690	7.690	7.700	7.500	7.960	46,450,453	359,476,361	7.7389	2.972	2.972	2.975	2.898	3.076	120,205,880	2.9905	-0.39%
2009-08-04	0	7.720	7.720	7.760	7.590	7.950	34,178,252	266,487,097	7.7970	2.983	2.983	2.999	2.933	3.072	88,447,509	3.0129	-0.13%
2009-08-03	0	7.730	7.730	7.740	7.410	7.750	47,323,590	360,210,176	7.6116	2.987	2.987	2.991	2.863	2.995	122,465,410	2.9413	6.92%
2009-07-31	0	7.230	7.220	7.230	7.220	7.390	18,868,949	137,889,786	7.3078	2.794	2.790	2.794	2.790	2.856	48,829,634	2.8239	1.12%
2009-07-30	0	7.150	7.160	7.170	7.070	7.300	27,442,908	196,111,287	7.1462	2.763	2.767	2.771	2.732	2.821	71,017,583	2.7614	-1.24%
2009-07-29	0	7.240	7.240	7.250	7.070	7.490	40,370,500	295,212,591	7.3126	2.798	2.798	2.802	2.732	2.894	104,471,994	2.8258	-5.73%
2009-07-28	0	7.680	7.680	7.690	7.580	7.770	36,160,886	277,180,765	7.6652	2.968	2.968	2.972	2.929	3.003	93,578,229	2.9620	-0.90%
2009-07-27	0	7.750	7.750	7.760	7.380	7.850	46,815,099	357,633,732	7.6393	2.995	2.995	2.999	2.852	3.033	121,149,522	2.9520	3.47%
2009-07-24	0	7.490	7.470	7.490	7.200	7.580	32,355,974	239,900,637	7.4144	2.894	2.887	2.894	2.782	2.929	83,731,763	2.8651	-0.93%
2009-07-23	0	7.560	7.510	7.550	7.370	7.580	22,572,026	169,493,983	7.5090	2.921	2.902	2.918	2.848	2.929	58,412,568	2.9017	3.85%
2009-07-22	0	7.280	7.280	7.290	7.200	7.570	19,410,869	144,042,134	7.4207	2.813	2.813	2.817	2.782	2.925	50,232,031	2.8675	-3.32%
2009-07-21	0	7.530	7.520	7.530	7.260	7.560	38,777,414	289,014,133	7.4532	2.910	2.906	2.910	2.805	2.921	100,349,359	2.8801	1.89%
2009-07-20	0	7.390	7.380	7.390	7.190	7.390	35,007,973	255,233,037	7.2907	2.856	2.852	2.856	2.778	2.856	90,594,686	2.8173	4.38%
2009-07-17	0	7.080	7.060	7.070	7.040	7.180	17,599,629	124,743,205	7.0878	2.736	2.728	2.732	2.720	2.775	45,544,849	2.7389	-1.39%
2009-07-16	0	7.180	7.150	7.180	7.020	7.270	64,967,235	463,399,597	7.1328	2.775	2.763	2.775	2.713	2.809	168,124,165	2.7563	3.16%
2009-07-15	0	6.960	6.940	6.980	6.640	7.000	32,830,356	224,930,005	6.8513	2.690	2.682	2.697	2.566	2.705	84,959,383	2.6475	5.30%
2009-07-14	0	6.610	6.600	6.610	6.500	6.670	17,054,715	111,737,184	6.5517	2.554	2.550	2.554	2.512	2.577	44,134,705	2.5317	2.16%
2009-07-13	0	6.470	6.460	6.480	6.420	6.590	21,132,332	137,550,649	6.5090	2.500	2.496	2.504	2.481	2.547	54,686,884	2.5152	-2.85%
2009-07-10	0	6.660	6.660	6.680	6.550	6.780	55,894,206	374,254,956	6.6958	2.574	2.574	2.581	2.531	2.620	144,644,708	2.5874	0.91%
2009-07-09	0	6.600	6.580	6.600	6.430	6.700	50,620,754	330,616,596	6.5312	2.550	2.543	2.550	2.485	2.589	130,997,910	2.5238	-1.79%
2009-07-08	0	6.720	6.720	6.730	6.300	6.830	34,846,114	229,315,250	6.5808	2.597	2.597	2.601	2.434	2.639	90,175,822	2.5430	4.02%
2009-07-07	0	6.460	6.470	6.480	6.440	6.650	24,782,433	161,877,485	6.5319	2.496	2.500	2.504	2.489	2.570	64,132,726	2.5241	-1.97%
2009-07-06	0	6.590	6.580	6.590	6.580	6.800	21,019,400	140,044,508	6.6626	2.547	2.543	2.547	2.543	2.628	54,394,636	2.5746	-3.37%
2009-07-03	0	6.820	6.810	6.830	6.670	6.940	18,446,509	124,955,899	6.7740	2.635	2.632	2.639	2.577	2.682	47,736,431	2.6176	-1.59%
2009-07-02	0	6.930	6.900	6.930	6.860	7.150	28,693,323	201,933,741	7.0377	2.678	2.666	2.678	2.651	2.763	74,253,444	2.7195	-1.14%
2009-06-30	0	7.010	7.000	7.010	6.910	7.150	27,320,782	192,277,552	7.0378	2.709	2.705	2.709	2.670	2.763	70,701,542	2.7196	2.04%
2009-06-29	0	6.870	6.860	6.880	6.820	7.150	23,328,023	161,626,448	6.9284	2.655	2.651	2.659	2.635	2.763	60,368,960	2.6773	-3.78%
2009-06-26	0	7.140	7.140	7.180	6.770	7.200	39,984,167	278,312,596	6.9606	2.759	2.759	2.775	2.616	2.782	103,472,230	2.6897	7.21%
2009-06-25	0	6.660	6.670	6.680	6.620	6.860	20,917,945	140,738,642	6.7281	2.574	2.577	2.581	2.558	2.651	54,132,087	2.5999	-0.45%
2009-06-24	0	6.690	6.690	6.700	6.350	6.830	22,557,099	150,236,276	6.6603	2.585	2.585	2.589	2.454	2.639	58,373,939	2.5737	5.35%
2009-06-23	0	6.350	6.360	6.370	6.200	6.500	30,284,103	191,935,319	6.3378	2.454	2.458	2.462	2.396	2.512	78,370,113	2.4491	-4.08%
2009-06-22	0	6.620	6.580	6.640	6.580	6.850	23,035,034	154,753,190	6.7182	2.558	2.543	2.566	2.543	2.647	59,610,754	2.5961	-1.05%
2009-06-19	0	6.690	6.640	6.650	6.620	6.760	19,958,759	133,396,083	6.6836	2.585	2.566	2.570	2.558	2.612	51,649,877	2.5827	0.75%
2009-06-18	0	6.640	6.600	6.630	6.610	6.990	31,173,176	209,773,606	6.7293	2.566	2.550	2.562	2.554	2.701	80,670,883	2.6004	-3.77%
2009-06-17	0	6.900	6.880	6.890	6.750	7.000	25,729,771	177,389,811	6.8943	2.666	2.659	2.662	2.608	2.705	66,584,275	2.6641	1.02%
2009-06-16	0	6.830	6.820	6.830	6.650	7.010	64,030,896	435,099,240	6.7951	2.639	2.635	2.639	2.570	2.709	165,701,079	2.6258	-3.39%
2009-06-15	0	7.070	7.070	7.080	7.020	7.130	34,892,999	248,161,508	7.1121	2.732	2.732	2.736	2.713	2.755	90,297,153	2.7483	-2.08%
2009-06-12	0	7.220	7.220	7.240	7.110	7.540	26,187,204	191,269,859	7.3039	2.790	2.790	2.798	2.747	2.914	67,768,034	2.8224	-2.56%
2009-06-11	0	7.410	7.410	7.430	7.310	7.450	16,885,173	124,783,605	7.3901	2.863	2.863	2.871	2.825	2.879	43,695,959	2.8557	-1.72%
2009-06-10	0	7.540	7.530	7.560	7.300	7.570	25,554,721	189,938,627	7.4326	2.914	2.910	2.921	2.821	2.925	66,131,276	2.8721	5.01%
2009-06-09	0	7.180	7.200	7.240	7.090	7.550	26,625,146	192,170,843	7.2176	2.775	2.782	2.798	2.740	2.918	68,901,354	2.7891	-3.10%
2009-06-08	0	7.410	7.410	7.480	7.300	7.750	43,806,000	328,237,522	7.4930	2.863	2.863	2.890	2.821	2.995	113,362,485	2.8955	-3.64%
2009-06-05	0	7.690	7.700	7.730	7.670	8.000	30,499,277	239,714,300	7.8597	2.972	2.975	2.987	2.964	3.091	78,926,947	3.0372	-0.26%
2009-06-04	0	7.710	7.710	7.720	7.450	7.730	38,125,545	288,958,645	7.5791	2.979	2.979	2.983	2.879	2.987	98,662,432	2.9288	-1.78%
2009-06-03	0	7.850	7.820	7.900	7.610	8.000	44,017,048	343,797,729	7.8106	3.033	3.022	3.053	2.941	3.091	113,908,641	3.0182	5.51%
2009-06-02	0	7.440	7.440	7.450	7.400	7.980	55,325,954	427,219,295	7.7219	2.875	2.875	2.879	2.860	3.084	143,174,168	2.9839	-6.53%
2009-06-01	0	7.960	7.960	7.980	7.160	7.990	79,309,901	601,889,546	7.5891	3.076	3.076	3.084	2.767	3.088	205,240,548	2.9326	13.55%
2009-05-29	0	7.010	7.030	7.050	6.800	7.050	63,924,596	443,033,415	6.9306	2.709	2.717	2.724	2.628	2.724	165,425,993	2.6781	4.94%
2009-05-27	0	6.680	6.680	6.700	6.590	6.750	25,328,385	169,140,854	6.6779	2.581	2.581	2.589	2.547	2.608	65,545,557	2.5805	2.93%
2009-05-26	0	6.490	6.490	6.500	6.480	6.800	26,325,670	174,876,841	6.6428	2.508	2.508	2.512	2.504	2.628	68,126,361	2.5669	-3.71%
2009-05-25	0	6.740	6.720	6.750	6.640	6.850	29,644,618	200,438,310	6.7614	2.604	2.597	2.608	2.566	2.647	76,715,234	2.6128	2.12%
2009-05-22	0	6.600	6.590	6.600	6.510	6.950	57,929,013	390,608,099	6.7429	2.550	2.547	2.550	2.516	2.686	149,910,443	2.6056	-0.60%
2009-05-21	0	6.640	6.620	6.630	6.400	6.760	77,368,648	510,535,836	6.5987	2.566	2.558	2.562	2.473	2.612	200,216,915	2.5499	5.56%
2009-05-20	0	6.290	6.300	6.310	6.220	6.460	47,072,022	298,158,613	6.3341	2.431	2.434	2.438	2.404	2.496	121,814,395	2.4476	-2.02%
2009-05-19	0	6.420	6.410	6.420	6.340	6.540	35,916,079	229,953,492	6.4025	2.481	2.477	2.481	2.450	2.527	92,944,710	2.4741	-0.93%
2009-05-18	0	6.480	6.440	6.480	6.230	6.490	20,704,855	132,648,118	6.4066	2.504	2.489	2.504	2.407	2.508	53,580,647	2.4757	2.21%
2009-05-15	0	6.340	6.310	6.350	6.290	6.580	28,459,332	181,388,766	6.3736	2.450	2.438	2.454	2.431	2.543	73,647,916	2.4629	-0.63%
2009-05-14	0	6.380	6.360	6.380	6.270	6.510	33,304,396	211,615,344	6.3540	2.465	2.458	2.465	2.423	2.516	86,186,118	2.4553	-3.77%
2009-05-13	0	6.630	6.620	6.630	6.380	6.750	50,073,077	330,046,260	6.5913	2.562	2.558	2.562	2.465	2.608	129,580,615	2.5470	5.41%
2009-05-12	0	6.290	6.260	6.290	6.100	6.370	23,236,808	144,330,456	6.2113	2.431	2.419	2.431	2.357	2.462	60,132,911	2.4002	0.96%
2009-05-11	0	6.230	6.200	6.220	6.160	6.600	40,492,500	257,473,360	6.3585	2.407	2.396	2.404	2.380	2.550	104,787,710	2.4571	-5.32%
2009-05-08	0	6.580	6.550	6.560	6.170	6.590	53,274,629	341,386,876	6.4081	2.543	2.531	2.535	2.384	2.547	137,865,688	2.4762	6.65%
2009-05-07	0	6.170	6.150	6.180	6.010	6.420	45,545,765	284,840,512	6.2539	2.384	2.377	2.388	2.322	2.481	117,864,701	2.4167	-0.80%
2009-05-06	0	6.220	6.200	6.220	6.020	6.300	38,122,000	236,210,527	6.1962	2.404	2.396	2.404	2.326	2.434	98,653,258	2.3944	0.65%
2009-05-05	0	6.180	6.160	6.180	6.150	6.390	29,890,727	186,677,150	6.2453	2.388	2.380	2.388	2.377	2.469	77,352,123	2.4133	-0.32%
2009-05-04	0	6.200	6.180	6.190	6.000	6.200	29,214,496	178,675,681	6.1160	2.396	2.388	2.392	2.319	2.396	75,602,152	2.3634	3.33%
2009-04-30	0	6.000	5.990	6.000	5.890	6.220	25,882,670	156,475,570	6.0456	2.319	2.315	2.319	2.276	2.404	66,979,952	2.3362	-0.66%
2009-04-29	0	6.040	6.040	6.050	5.790	6.080	22,782,225	136,078,111	5.9730	2.334	2.334	2.338	2.237	2.349	58,956,527	2.3081	4.32%
2009-04-28	0	5.790	5.790	5.800	5.660	6.030	30,292,513	176,694,901	5.8330	2.237	2.237	2.241	2.187	2.330	78,391,876	2.2540	-4.14%
2009-04-27	0	6.040	6.040	6.050	5.910	6.300	44,002,913	264,348,872	6.0075	2.334	2.334	2.338	2.284	2.434	113,872,062	2.3215	-3.05%
2009-04-24	0	6.230	6.240	6.250	5.900	6.280	61,163,907	374,652,337	6.1254	2.407	2.411	2.415	2.280	2.427	158,281,799	2.3670	7.23%
2009-04-23	0	5.810	5.800	5.810	5.610	5.850	33,242,077	191,023,823	5.7464	2.245	2.241	2.245	2.168	2.261	86,024,847	2.2206	3.01%
2009-04-22	0	5.640	5.630	5.640	5.570	5.990	47,978,124	277,542,671	5.7848	2.179	2.176	2.179	2.152	2.315	124,159,233	2.2354	-4.57%
2009-04-21	0	5.910	5.910	5.920	5.880	6.140	58,715,328	353,534,216	6.0212	2.284	2.284	2.288	2.272	2.373	151,945,292	2.3267	0.17%
2009-04-20	0	5.900	5.890	5.900	5.770	6.050	57,151,723	340,175,026	5.9521	2.280	2.276	2.280	2.230	2.338	147,898,948	2.3001	-4.38%
2009-04-17	0	6.170	6.170	6.180	6.030	6.450	222,913,126	1,371,941,163	6.1546	2.384	2.384	2.388	2.330	2.492	576,861,294	2.3783	-3.44%
2009-04-16	0	6.390	6.380	6.400	6.110	6.530	107,614,306	680,579,429	6.3242	2.469	2.465	2.473	2.361	2.523	278,487,539	2.4438	3.57%
2009-04-15	0	6.170	6.140	6.150	5.800	6.210	73,109,648	442,944,461	6.0586	2.384	2.373	2.377	2.241	2.400	189,195,347	2.3412	3.87%
2009-04-14	0	5.940	5.920	5.930	5.800	5.960	49,772,092	294,047,914	5.9079	2.295	2.288	2.291	2.241	2.303	128,801,717	2.2830	4.58%
2009-04-09	0	5.680	5.660	5.680	5.570	5.800	94,867,725	538,852,869	5.6800	2.195	2.187	2.195	2.152	2.241	245,501,553	2.1949	6.04%
2009-04-08	0	5.470	5.470	5.480	5.310	5.500	55,218,237	298,977,062	5.4145	2.070	2.070	2.074	2.009	2.081	145,920,831	2.0489	2.82%
2009-04-07	0	5.320	5.320	5.330	5.240	5.500	71,735,036	388,316,950	5.4132	2.013	2.013	2.017	1.983	2.081	189,568,459	2.0484	1.92%
2009-04-06	0	5.220	5.200	5.210	5.070	5.490	72,115,820	378,361,334	5.2466	1.975	1.968	1.972	1.919	2.077	190,574,726	1.9854	-2.79%
2009-04-03	0	5.370	5.360	5.370	5.250	5.500	71,104,410	380,317,060	5.3487	2.032	2.028	2.032	1.987	2.081	187,901,954	2.0240	-5.95%
2009-04-02	0	5.710	5.710	5.720	5.470	5.720	46,487,746	259,340,930	5.5787	2.161	2.161	2.165	2.070	2.165	122,849,459	2.1110	6.13%
2009-04-01	0	5.380	5.380	5.390	5.350	5.620	28,546,170	155,929,753	5.4624	2.036	2.036	2.040	2.025	2.127	75,436,687	2.0670	-2.54%
2009-03-31	0	5.520	5.520	5.530	5.410	5.660	33,884,497	187,148,265	5.5231	2.089	2.089	2.093	2.047	2.142	89,543,858	2.0900	1.10%
2009-03-30	0	5.460	5.470	5.480	5.400	5.900	60,176,892	335,126,561	5.5690	2.066	2.070	2.074	2.043	2.233	159,024,673	2.1074	-8.24%
2009-03-27	0	5.950	5.930	5.940	5.880	6.140	55,658,435	333,150,714	5.9856	2.252	2.244	2.248	2.225	2.323	147,084,107	2.2650	1.02%
2009-03-26	0	5.890	5.880	5.890	5.840	6.010	49,388,031	292,275,926	5.9180	2.229	2.225	2.229	2.210	2.274	130,513,811	2.2394	0.86%
2009-03-25	0	5.840	5.830	5.840	5.450	6.040	97,051,026	562,457,755	5.7955	2.210	2.206	2.210	2.062	2.286	256,469,007	2.1931	1.74%
2009-03-24	0	5.740	5.740	5.750	5.610	6.060	80,787,679	465,092,032	5.7570	2.172	2.172	2.176	2.123	2.293	213,491,156	2.1785	-6.51%
2009-03-23	0	6.140	6.130	6.140	5.700	6.260	107,052,371	640,763,524	5.9855	2.323	2.320	2.323	2.157	2.369	282,898,763	2.2650	4.42%
2009-03-20	0	5.880	5.860	5.880	5.170	5.880	158,970,240	878,659,822	5.5272	2.225	2.217	2.225	1.956	2.225	420,097,975	2.0916	16.44%
2009-03-19	0	5.050	5.040	5.050	4.710	5.080	100,993,109	498,469,923	4.9357	1.911	1.907	1.911	1.782	1.922	266,886,435	1.8677	9.31%
2009-03-18	0	4.620	4.600	4.620	4.550	4.740	25,658,393	118,518,778	4.6191	1.748	1.741	1.748	1.722	1.794	67,805,389	1.7479	-2.12%
2009-03-17	0	4.720	4.700	4.720	4.620	4.800	30,984,403	146,568,440	4.7304	1.786	1.779	1.786	1.748	1.816	81,880,011	1.7900	-2.07%
2009-03-16	0	4.820	4.820	4.830	4.590	4.820	28,760,925	135,937,580	4.7265	1.824	1.824	1.828	1.737	1.824	76,004,203	1.7886	5.01%
2009-03-13	0	4.590	4.580	4.590	4.500	4.610	28,238,480	129,020,011	4.5689	1.737	1.733	1.737	1.703	1.744	74,623,579	1.7289	2.46%
2009-03-12	0	4.480	4.430	4.480	4.400	4.590	16,336,518	73,293,804	4.4865	1.695	1.676	1.695	1.665	1.737	43,171,213	1.6977	-0.44%
2009-03-11	0	4.500	4.500	4.510	4.360	4.590	35,332,115	158,798,712	4.4945	1.703	1.703	1.707	1.650	1.737	93,369,363	1.7008	2.27%
2009-03-10	0	4.400	4.400	4.410	4.270	4.500	19,438,263	85,738,418	4.4108	1.665	1.665	1.669	1.616	1.703	51,367,947	1.6691	-1.12%
2009-03-09	0	4.450	4.440	4.450	4.380	4.530	22,022,915	98,073,929	4.4533	1.684	1.680	1.684	1.657	1.714	58,198,201	1.6852	0.91%
2009-03-06	0	4.410	4.410	4.480	4.330	4.520	35,347,781	156,360,252	4.4235	1.669	1.669	1.695	1.639	1.710	93,410,762	1.6739	2.56%
2009-03-05	0	4.300	4.300	4.310	4.250	4.600	26,379,657	116,448,363	4.4143	1.627	1.627	1.631	1.608	1.741	69,711,416	1.6704	-2.27%
2009-03-04	0	4.400	4.400	4.430	4.100	4.540	29,327,707	128,671,608	4.3874	1.665	1.665	1.676	1.551	1.718	77,501,992	1.6602	5.77%
2009-03-03	0	4.160	4.160	4.180	4.060	4.310	23,976,030	100,296,655	4.1832	1.574	1.574	1.582	1.536	1.631	63,359,542	1.5830	-2.35%
2009-03-02	0	4.260	4.260	4.270	4.040	4.350	40,307,987	170,161,196	4.2215	1.612	1.612	1.616	1.529	1.646	106,518,703	1.5975	2.16%
2009-02-27	0	4.170	4.170	4.180	4.140	4.370	42,521,525	179,581,813	4.2233	1.578	1.578	1.582	1.567	1.654	112,368,243	1.5982	-4.58%
2009-02-26	0	4.370	4.370	4.390	4.280	4.720	48,197,543	216,556,458	4.4931	1.654	1.654	1.661	1.620	1.786	127,367,803	1.7002	-8.00%
2009-02-25	0	4.750	4.710	4.750	4.660	4.840	30,761,958	145,916,621	4.7434	1.797	1.782	1.797	1.763	1.832	81,292,173	1.7950	-1.86%
2009-02-24	0	4.840	4.840	4.850	4.650	4.910	33,870,817	162,365,655	4.7937	1.832	1.832	1.835	1.760	1.858	89,507,707	1.8140	-1.43%
2009-02-23	0	4.910	4.870	4.910	4.700	4.940	50,432,272	243,318,857	4.8247	1.858	1.843	1.858	1.779	1.869	133,273,343	1.8257	4.47%
2009-02-20	0	4.700	4.700	4.710	4.560	4.850	45,106,383	211,328,821	4.6851	1.779	1.779	1.782	1.726	1.835	119,199,041	1.7729	-5.43%
2009-02-19	0	4.970	4.960	4.970	4.830	5.050	46,420,460	230,557,283	4.9667	1.881	1.877	1.881	1.828	1.911	122,671,648	1.8795	0.40%
2009-02-18	0	4.950	4.940	4.950	4.840	5.000	38,917,112	191,997,849	4.9335	1.873	1.869	1.873	1.832	1.892	102,843,148	1.8669	1.02%
2009-02-17	0	4.900	4.900	4.910	4.450	4.960	67,338,960	321,283,590	4.7711	1.854	1.854	1.858	1.684	1.877	177,951,299	1.8055	5.83%
2009-02-16	0	4.630	4.630	4.660	4.600	4.850	43,853,264	204,851,017	4.6713	1.752	1.752	1.763	1.741	1.835	115,887,523	1.7677	-4.73%
2009-02-13	0	4.860	4.860	4.880	4.780	5.020	38,506,706	187,876,198	4.8791	1.839	1.839	1.847	1.809	1.900	101,758,601	1.8463	-2.80%
2009-02-12	0	5.000	4.990	5.000	4.860	5.120	108,509,466	543,480,864	5.0086	1.892	1.888	1.892	1.839	1.937	286,749,312	1.8953	3.09%
2009-02-11	0	4.850	4.850	4.860	4.510	4.870	56,036,353	262,233,532	4.6797	1.835	1.835	1.839	1.707	1.843	148,082,801	1.7709	7.54%
2009-02-10	0	4.510	4.510	4.520	4.500	4.690	45,473,883	208,381,138	4.5824	1.707	1.707	1.710	1.703	1.775	120,170,204	1.7340	-4.45%
2009-02-09	0	4.720	4.710	4.720	4.560	4.760	38,159,265	177,872,239	4.6613	1.786	1.782	1.786	1.726	1.801	100,840,446	1.7639	2.39%
2009-02-06	0	4.610	4.600	4.610	4.410	4.640	40,210,402	183,505,014	4.5636	1.744	1.741	1.744	1.669	1.756	106,260,823	1.7269	4.77%
2009-02-05	0	4.400	4.400	4.410	4.300	4.510	53,798,882	237,243,273	4.4098	1.665	1.665	1.669	1.627	1.707	142,170,015	1.6687	4.51%
2009-02-04	0	4.210	4.210	4.220	4.150	4.260	26,263,366	110,542,368	4.2090	1.593	1.593	1.597	1.570	1.612	69,404,103	1.5927	1.69%
2009-02-03	0	4.140	4.130	4.140	4.080	4.300	21,402,298	89,593,652	4.1862	1.567	1.563	1.567	1.544	1.627	56,558,146	1.5841	-1.90%
2009-02-02	0	4.220	4.220	4.240	4.210	4.430	52,358,726	225,187,854	4.3009	1.597	1.597	1.604	1.593	1.676	138,364,230	1.6275	1.20%
2009-01-30	0	4.170	4.160	4.170	3.810	4.220	49,367,068	199,641,730	4.0440	1.578	1.574	1.578	1.442	1.597	130,458,414	1.5303	7.75%
2009-01-29	0	3.870	3.870	3.910	3.830	4.000	28,708,152	112,116,789	3.9054	1.464	1.464	1.480	1.449	1.514	75,864,744	1.4779	2.65%
2009-01-23	0	3.770	3.770	3.780	3.720	3.940	35,990,426	136,890,379	3.8035	1.427	1.427	1.430	1.408	1.491	95,109,029	1.4393	-5.28%
2009-01-22	0	3.980	3.970	3.980	3.960	4.200	26,819,288	108,226,217	4.0354	1.506	1.502	1.506	1.499	1.589	70,873,194	1.5270	-3.16%
2009-01-21	0	4.110	4.110	4.140	3.960	4.280	40,589,000	168,950,200	4.1625	1.555	1.555	1.567	1.499	1.620	107,261,313	1.5751	-0.24%
2009-01-20	0	4.120	4.110	4.120	3.980	4.260	21,173,500	86,685,225	4.0940	1.559	1.555	1.559	1.506	1.612	55,953,520	1.5492	-3.51%
2009-01-19	0	4.270	4.250	4.270	4.150	4.350	16,474,596	70,142,138	4.2576	1.616	1.608	1.616	1.570	1.646	43,536,101	1.6111	3.14%
2009-01-16	0	4.140	4.140	4.150	4.000	4.250	13,273,515	54,854,643	4.1326	1.567	1.567	1.570	1.514	1.608	35,076,860	1.5638	1.47%
2009-01-15	0	4.080	4.080	4.090	3.840	4.080	28,138,133	111,795,722	3.9731	1.544	1.544	1.548	1.453	1.544	74,358,400	1.5035	-2.16%
2009-01-14	0	4.170	4.170	4.190	4.030	4.230	19,612,477	81,525,772	4.1568	1.578	1.578	1.586	1.525	1.601	51,828,329	1.5730	4.77%
2009-01-13	0	3.980	3.980	3.990	3.880	4.170	39,030,058	155,908,643	3.9946	1.506	1.506	1.510	1.468	1.578	103,141,622	1.5116	-3.40%
2009-01-12	0	4.120	4.120	4.130	4.100	4.400	32,946,324	137,854,404	4.1842	1.559	1.559	1.563	1.551	1.665	87,064,623	1.5834	-7.42%
2009-01-09	0	4.450	4.450	4.460	4.310	4.540	34,113,503	150,582,971	4.4142	1.684	1.684	1.688	1.631	1.718	90,149,034	1.6704	1.83%
2009-01-08	0	4.370	4.360	4.370	4.280	4.610	52,988,075	232,860,528	4.3946	1.654	1.650	1.654	1.620	1.744	140,027,360	1.6630	-8.19%
2009-01-07	0	4.760	4.750	4.760	4.650	4.960	40,389,855	194,681,618	4.8201	1.801	1.797	1.801	1.760	1.877	106,735,049	1.8240	-1.86%
2009-01-06	0	4.850	4.840	4.850	4.690	4.910	39,741,646	191,421,953	4.8167	1.835	1.832	1.835	1.775	1.858	105,022,078	1.8227	-2.81%
2009-01-05	0	4.990	4.980	4.990	4.770	4.990	34,462,739	168,582,893	4.8917	1.888	1.884	1.888	1.805	1.888	91,071,932	1.8511	4.83%
2009-01-02	0	4.760	4.750	4.760	4.710	4.810	20,077,263	95,719,941	4.7676	1.801	1.797	1.801	1.782	1.820	53,056,582	1.8041	1.28%
2008-12-31	0	4.700	4.690	4.700	4.680	4.820	21,772,110	103,584,210	4.7577	1.779	1.775	1.779	1.771	1.824	57,535,419	1.8004	0.21%
2008-12-30	0	4.690	4.690	4.700	4.500	4.700	38,442,201	177,387,650	4.6144	1.775	1.775	1.779	1.703	1.779	101,588,139	1.7461	3.30%
2008-12-29	0	4.540	4.530	4.540	4.330	4.540	38,889,859	172,932,107	4.4467	1.718	1.714	1.718	1.639	1.718	102,771,129	1.6827	8.35%
2008-12-24	0	4.190	4.190	4.200	3.820	4.220	26,363,474	107,579,123	4.0806	1.586	1.586	1.589	1.446	1.597	69,668,650	1.5442	5.81%
2008-12-23	0	3.960	3.960	3.970	3.810	4.150	50,715,544	200,181,694	3.9471	1.499	1.499	1.502	1.442	1.570	134,021,924	1.4936	-6.82%
2008-12-22	0	4.250	4.250	4.280	4.150	4.770	63,523,239	278,541,786	4.3849	1.608	1.608	1.620	1.570	1.805	167,867,798	1.6593	-9.57%
2008-12-19	0	4.700	4.700	4.710	4.550	4.800	60,458,709	284,106,991	4.6992	1.779	1.779	1.782	1.722	1.816	159,769,409	1.7782	-4.67%
2008-12-18	0	4.930	4.930	4.940	4.710	5.000	58,667,395	287,618,023	4.9025	1.866	1.866	1.869	1.782	1.892	155,035,646	1.8552	6.48%
2008-12-17	0	4.630	4.620	4.630	4.480	4.690	60,473,811	277,620,706	4.5908	1.752	1.748	1.752	1.695	1.775	159,809,318	1.7372	7.93%
2008-12-16	0	4.290	4.290	4.300	4.090	4.390	35,495,075	151,051,230	4.2556	1.623	1.623	1.627	1.548	1.661	93,800,004	1.6104	3.87%
2008-12-15	0	4.130	4.130	4.150	3.990	4.400	52,074,540	216,843,114	4.1641	1.563	1.563	1.570	1.510	1.665	137,613,234	1.5757	3.25%
2008-12-12	0	4.000	4.000	4.010	3.760	4.480	128,456,081	521,813,689	4.0622	1.514	1.514	1.517	1.423	1.695	339,460,641	1.5372	-8.88%
2008-12-11	0	4.390	4.390	4.400	3.970	4.490	121,477,891	523,327,525	4.3080	1.661	1.661	1.665	1.502	1.699	321,019,935	1.6302	9.75%
2008-12-10	0	4.000	3.980	4.000	3.400	4.050	66,740,175	251,667,272	3.7709	1.514	1.506	1.514	1.287	1.533	176,368,938	1.4269	17.65%
2008-12-09	0	3.400	3.390	3.400	3.300	3.550	51,141,572	175,475,548	3.4312	1.287	1.283	1.287	1.249	1.343	135,147,754	1.2984	3.03%
2008-12-08	0	3.300	3.290	3.300	3.000	3.300	57,980,146	182,826,238	3.1533	1.249	1.245	1.249	1.135	1.249	153,219,508	1.1932	11.11%
2008-12-05	0	2.970	2.970	2.980	2.790	2.970	30,300,454	87,703,048	2.8944	1.124	1.124	1.128	1.056	1.124	80,072,593	1.0953	6.07%
2008-12-04	0	2.800	2.800	2.810	2.780	2.940	28,087,281	80,425,977	2.8634	1.060	1.060	1.063	1.052	1.113	74,224,018	1.0836	-2.44%
2008-12-03	0	2.870	2.860	2.870	2.830	2.930	40,651,993	117,676,387	2.8947	1.086	1.082	1.086	1.071	1.109	107,427,780	1.0954	5.13%
2008-12-02	0	2.730	2.730	2.740	2.720	2.830	67,232,667	185,639,901	2.7612	1.033	1.033	1.037	1.029	1.071	177,670,407	1.0449	-11.94%
2008-12-01	0	3.100	3.090	3.100	2.750	3.130	53,964,880	161,653,676	2.9955	1.173	1.169	1.173	1.041	1.184	142,608,685	1.1335	10.71%
2008-11-28	0	2.800	2.800	2.810	2.720	2.850	36,507,500	101,979,390	2.7934	1.060	1.060	1.063	1.029	1.078	96,475,459	1.0571	4.09%
2008-11-27	0	2.690	2.680	2.690	2.600	2.780	64,704,296	174,357,953	2.6947	1.018	1.014	1.018	0.984	1.052	170,988,883	1.0197	3.86%
2008-11-26	0	2.590	2.580	2.590	2.480	2.600	44,911,331	115,020,006	2.5610	0.980	0.976	0.980	0.938	0.984	118,683,593	0.9691	5.71%
2008-11-25	0	2.450	2.440	2.450	2.440	2.580	70,391,745	176,576,397	2.5085	0.927	0.923	0.927	0.923	0.976	186,018,651	0.9492	6.06%
2008-11-24	0	2.310	2.310	2.320	2.310	2.430	47,807,764	112,821,613	2.3599	0.874	0.874	0.878	0.874	0.920	126,337,765	0.8930	3.12%
2008-11-21	0	2.240	2.240	2.250	2.020	2.300	51,723,693	111,810,095	2.1617	0.848	0.848	0.851	0.764	0.870	136,686,078	0.8180	6.16%
2008-11-20	0	2.110	2.100	2.110	2.040	2.230	48,991,138	103,927,913	2.1214	0.798	0.795	0.798	0.772	0.844	129,464,973	0.8027	-1.86%
2008-11-19	0	2.150	2.150	2.160	2.090	2.210	23,363,724	50,168,978	2.1473	0.814	0.814	0.817	0.791	0.836	61,741,450	0.8126	3.86%
2008-11-18	0	2.070	2.070	2.080	2.050	2.250	34,342,711	72,859,436	2.1215	0.783	0.783	0.787	0.776	0.851	90,754,744	0.8028	-9.61%
2008-11-17	0	2.290	2.290	2.300	2.160	2.320	37,607,923	85,188,316	2.2652	0.867	0.867	0.870	0.817	0.878	99,383,459	0.8572	6.02%
2008-11-14	0	2.160	2.160	2.170	2.160	2.300	73,954,672	165,374,138	2.2362	0.817	0.817	0.821	0.817	0.870	195,434,114	0.8462	4.35%
2008-11-13	0	2.070	2.070	2.080	2.050	2.200	67,124,003	141,662,167	2.1105	0.783	0.783	0.787	0.776	0.833	177,383,250	0.7986	-11.91%
2008-11-12	0	2.350	2.350	2.360	2.290	2.510	30,941,671	73,128,802	2.3634	0.889	0.889	0.893	0.867	0.950	81,767,086	0.8944	-4.86%
2008-11-11	0	2.470	2.460	2.480	2.380	2.670	36,703,627	93,134,813	2.5375	0.935	0.931	0.938	0.901	1.010	96,993,748	0.9602	-6.79%
2008-11-10	0	2.650	2.640	2.650	2.440	2.680	39,445,549	100,608,743	2.5506	1.003	0.999	1.003	0.923	1.014	104,239,607	0.9652	14.22%
2008-11-07	0	2.320	2.320	2.330	2.060	2.450	40,371,726	91,916,711	2.2768	0.878	0.878	0.882	0.780	0.927	106,687,141	0.8616	3.11%
2008-11-06	0	2.250	2.240	2.250	2.170	2.430	33,387,776	75,780,175	2.2697	0.851	0.848	0.851	0.821	0.920	88,231,213	0.8589	-10.00%
2008-11-05	0	2.500	2.500	2.510	2.480	2.730	59,218,730	153,595,831	2.5937	0.946	0.946	0.950	0.938	1.033	156,492,615	0.9815	3.31%
2008-11-04	0	2.420	2.420	2.430	2.300	2.650	32,527,737	79,856,497	2.4550	0.916	0.916	0.920	0.870	1.003	85,958,456	0.9290	-4.72%
2008-11-03	0	2.540	2.530	2.540	2.400	2.580	53,615,965	132,918,176	2.4791	0.961	0.957	0.961	0.908	0.976	141,686,635	0.9381	10.43%
2008-10-31	0	2.300	2.300	2.310	1.880	2.550	150,696,147	344,208,289	2.2841	0.870	0.870	0.874	0.711	0.965	398,232,690	0.8643	7.98%
2008-10-30	0	2.130	2.060	2.130	1.810	2.130	105,618,945	204,718,056	1.9383	0.806	0.780	0.806	0.685	0.806	279,110,763	0.7335	29.88%
2008-10-29	0	1.640	1.640	1.650	1.550	1.710	66,967,935	108,797,741	1.6246	0.621	0.621	0.624	0.587	0.647	176,970,821	0.6148	9.33%
2008-10-28	0	1.500	1.500	1.510	1.410	1.600	78,113,993	118,317,046	1.5147	0.568	0.568	0.571	0.534	0.605	206,425,620	0.5732	5.63%
2008-10-27	0	1.420	1.420	1.430	1.390	1.700	55,102,946	83,133,544	1.5087	0.537	0.537	0.541	0.526	0.643	145,616,161	0.5709	-10.69%
2008-10-24	0	1.590	1.590	1.600	1.510	1.800	79,105,401	130,006,748	1.6435	0.602	0.602	0.605	0.571	0.681	209,045,535	0.6219	-16.32%
2008-10-23	0	1.900	1.890	1.900	1.720	2.000	72,517,781	136,555,104	1.8831	0.719	0.715	0.719	0.651	0.757	191,636,957	0.7126	-11.63%
2008-10-22	0	2.150	2.150	2.160	2.100	2.460	42,699,140	94,835,181	2.2210	0.814	0.814	0.817	0.795	0.931	112,837,612	0.8405	-13.31%
2008-10-21	0	2.480	2.480	2.500	2.480	2.690	20,294,294	52,271,838	2.5757	0.938	0.938	0.946	0.938	1.018	53,630,112	0.9747	-5.34%
2008-10-20	0	2.620	2.610	2.620	2.420	2.650	37,192,796	94,324,295	2.5361	0.991	0.988	0.991	0.916	1.003	98,286,436	0.9597	1.16%
2008-10-17	0	2.590	2.580	2.590	2.500	2.800	47,995,230	126,752,645	2.6409	0.980	0.976	0.980	0.946	1.060	126,833,167	0.9994	-7.50%
2008-10-16	0	2.800	2.800	2.810	2.770	2.950	37,357,343	106,749,523	2.8575	1.060	1.060	1.063	1.048	1.116	98,721,271	1.0813	-9.68%
2008-10-15	0	3.100	3.100	3.110	3.050	3.270	31,372,668	97,899,961	3.1205	1.173	1.173	1.177	1.154	1.237	82,906,048	1.1809	-6.34%
2008-10-14	0	3.310	3.310	3.320	3.260	3.600	44,192,830	150,328,960	3.4017	1.253	1.253	1.256	1.234	1.362	116,784,867	1.2872	-1.78%
2008-10-13	0	3.370	3.360	3.370	2.900	3.370	35,641,306	113,145,061	3.1745	1.275	1.271	1.275	1.097	1.275	94,186,437	1.2013	5.31%
2008-10-10	0	3.200	3.200	3.210	2.850	3.280	51,031,200	153,260,042	3.0033	1.211	1.211	1.215	1.078	1.241	134,856,082	1.1365	0.31%
2008-10-09	0	3.190	3.190	3.200	3.160	3.320	49,310,799	160,023,068	3.2452	1.207	1.207	1.211	1.196	1.256	130,309,716	1.2280	2.90%
2008-10-08	0	3.100	3.100	3.110	3.100	3.250	43,881,353	139,202,382	3.1722	1.173	1.173	1.177	1.173	1.230	115,961,752	1.2004	-6.63%
2008-10-06	0	3.320	3.320	3.330	3.310	3.770	29,880,115	103,313,445	3.4576	1.256	1.256	1.260	1.253	1.427	78,961,797	1.3084	-13.32%
2008-10-03	0	3.830	3.820	3.830	3.660	3.860	23,080,740	86,203,559	3.7349	1.449	1.446	1.449	1.385	1.461	60,993,631	1.4133	-2.79%
2008-10-02	0	3.940	3.920	3.940	3.610	3.950	18,981,550	73,375,009	3.8656	1.491	1.483	1.491	1.366	1.495	50,161,028	1.4628	1.55%
2008-09-30	0	3.880	3.870	3.880	3.390	3.880	71,878,915	260,062,098	3.6181	1.468	1.464	1.468	1.283	1.468	189,948,676	1.3691	2.92%
2008-09-29	0	3.770	3.770	3.780	3.770	4.230	29,055,442	113,424,388	3.9037	1.427	1.427	1.430	1.427	1.601	76,782,499	1.4772	-9.16%
2008-09-26	0	4.150	4.140	4.160	4.030	4.250	20,114,284	83,321,133	4.1424	1.570	1.567	1.574	1.525	1.608	53,154,414	1.5675	-2.35%
2008-09-25	0	4.250	4.250	4.260	4.230	4.330	23,202,069	98,985,041	4.2662	1.608	1.608	1.612	1.601	1.639	61,314,257	1.6144	0.47%
2008-09-24	0	4.230	4.200	4.230	3.900	4.240	41,218,502	170,685,267	4.1410	1.601	1.589	1.601	1.476	1.604	108,924,848	1.5670	0.95%
2008-09-23	0	4.190	4.160	4.190	3.980	4.280	84,618,648	350,753,044	4.1451	1.586	1.574	1.586	1.506	1.620	223,614,953	1.5686	5.28%
2008-09-22	0	3.980	3.970	3.980	3.820	4.170	66,321,052	264,601,138	3.9897	1.506	1.502	1.506	1.446	1.578	175,261,355	1.5098	-1.49%
2008-09-19	0	4.040	4.030	4.040	3.990	4.230	100,599,138	413,200,041	4.1074	1.529	1.525	1.529	1.510	1.601	265,845,319	1.5543	3.59%
2008-09-18	0	3.900	3.900	3.910	3.380	3.990	150,978,108	549,547,714	3.6399	1.476	1.476	1.480	1.279	1.510	398,977,805	1.3774	20.74%
2008-09-17	0	3.230	3.230	3.240	3.110	3.440	48,600,933	161,065,091	3.3140	1.222	1.222	1.226	1.177	1.302	128,433,810	1.2541	-1.52%
2008-09-16	0	3.280	3.280	3.290	3.280	3.540	55,369,730	188,473,883	3.4039	1.241	1.241	1.245	1.241	1.340	146,321,170	1.2881	-6.82%
2008-09-12	0	3.520	3.520	3.570	3.500	3.640	22,104,772	78,820,008	3.5657	1.332	1.332	1.351	1.324	1.377	58,414,518	1.3493	0.28%
2008-09-11	0	3.510	3.500	3.510	3.480	3.780	42,003,642	148,924,445	3.5455	1.328	1.324	1.328	1.317	1.430	110,999,675	1.3417	-9.77%
2008-09-10	0	3.890	3.880	3.890	3.810	4.090	64,460,792	252,316,303	3.9143	1.472	1.468	1.472	1.442	1.548	170,345,394	1.4812	-9.32%
2008-09-09	0	4.290	4.290	4.300	4.290	4.530	20,123,939	87,927,633	4.3693	1.623	1.623	1.627	1.623	1.714	53,179,929	1.6534	-5.30%
2008-09-08	0	4.530	4.500	4.530	4.380	4.800	28,425,755	129,288,315	4.5483	1.714	1.703	1.714	1.657	1.816	75,118,476	1.7211	4.14%
2008-09-05	0	4.350	4.350	4.360	4.270	4.440	24,511,157	106,571,341	4.3479	1.646	1.646	1.650	1.616	1.680	64,773,680	1.6453	-5.84%
2008-09-04	0	4.620	4.610	4.620	4.360	4.640	26,045,691	117,938,355	4.5281	1.748	1.744	1.748	1.650	1.756	68,828,870	1.7135	2.21%
2008-09-03	0	4.520	4.520	4.530	4.500	4.750	27,450,312	125,325,898	4.5656	1.710	1.710	1.714	1.703	1.797	72,540,750	1.7277	-6.80%
2008-09-02	0	4.850	4.850	4.860	4.660	5.100	39,986,000	192,094,960	4.8041	1.835	1.835	1.839	1.763	1.930	105,667,813	1.8179	-6.19%
2008-09-01	0	5.170	5.170	5.180	5.060	5.270	15,148,835	78,592,060	5.1880	1.956	1.956	1.960	1.915	1.994	40,032,618	1.9632	-3.18%
2008-08-29	0	5.340	5.330	5.340	5.240	5.380	23,344,924	124,373,343	5.3276	2.021	2.017	2.021	1.983	2.036	61,691,769	2.0160	4.09%
2008-08-28	0	5.130	5.130	5.140	5.060	5.280	22,197,328	114,550,578	5.1606	1.941	1.941	1.945	1.915	1.998	58,659,108	1.9528	-1.91%
2008-08-27	0	5.230	5.220	5.230	4.990	5.230	25,463,826	130,001,096	5.1053	1.979	1.975	1.979	1.888	1.979	67,291,222	1.9319	4.60%
2008-08-26	0	5.000	5.000	5.010	4.880	5.050	11,220,214	55,677,572	4.9623	1.892	1.892	1.896	1.847	1.911	29,650,765	1.8778	-0.79%
2008-08-25	0	5.040	5.030	5.040	4.840	5.080	23,407,667	117,274,776	5.0101	1.907	1.903	1.907	1.832	1.922	61,857,575	1.8959	4.35%
2008-08-21	0	4.830	4.830	4.840	4.760	5.060	19,337,723	94,265,326	4.8747	1.828	1.828	1.832	1.801	1.915	51,102,258	1.8446	-2.82%
2008-08-20	0	4.970	4.930	4.970	4.620	4.970	25,128,337	121,076,076	4.8183	1.881	1.866	1.881	1.748	1.881	66,404,652	1.8233	10.44%
2008-08-19	0	4.500	4.500	4.510	4.500	4.790	16,599,593	76,476,579	4.6071	1.703	1.703	1.707	1.703	1.813	43,866,421	1.7434	-4.66%
2008-08-18	0	4.720	4.720	4.730	4.600	4.790	18,882,280	88,602,042	4.6923	1.786	1.786	1.790	1.741	1.813	49,898,695	1.7756	0.43%
2008-08-15	0	4.700	4.690	4.700	4.680	4.880	46,957,864	224,250,303	4.7756	1.779	1.775	1.779	1.771	1.847	124,091,802	1.8071	-6.93%
2008-08-14	0	5.050	5.040	5.050	4.650	5.100	76,306,514	375,245,449	4.9176	1.911	1.907	1.911	1.760	1.930	201,649,139	1.8609	11.73%
2008-08-13	0	4.520	4.520	4.530	4.360	4.590	30,009,816	135,516,706	4.5157	1.710	1.710	1.714	1.650	1.737	79,304,547	1.7088	0.00%
2008-08-12	0	4.520	4.510	4.550	4.460	4.780	39,011,133	178,203,725	4.5680	1.710	1.707	1.722	1.688	1.809	103,091,610	1.7286	-5.83%
2008-08-11	0	4.800	4.800	4.810	4.650	5.010	38,144,052	182,064,211	4.7731	1.816	1.816	1.820	1.760	1.896	100,800,244	1.8062	-4.00%
2008-08-08	0	5.000	5.000	5.010	5.000	5.250	26,499,814	134,809,829	5.0872	1.892	1.892	1.896	1.892	1.987	70,028,945	1.9251	-5.66%
2008-08-07	0	5.300	5.300	5.310	5.140	5.380	30,766,462	161,121,381	5.2369	2.006	2.006	2.009	1.945	2.036	81,304,075	1.9817	-0.75%
2008-08-05	0	5.340	5.330	5.340	5.200	5.880	114,584,811	619,665,662	5.4079	2.021	2.017	2.021	1.968	2.225	302,804,142	2.0464	-11.30%
2008-08-04	0	6.020	6.000	6.020	5.970	6.060	20,357,326	122,237,635	6.0046	2.278	2.270	2.278	2.259	2.293	53,796,682	2.2722	0.33%
2008-08-01	0	6.000	6.000	6.010	5.950	6.180	61,337,034	368,636,357	6.0100	2.270	2.270	2.274	2.252	2.339	162,090,488	2.2743	-3.23%
2008-07-31	0	6.200	6.190	6.200	6.150	6.330	38,911,565	242,919,555	6.2429	2.346	2.342	2.346	2.327	2.395	102,828,490	2.3624	-0.96%
2008-07-30	0	6.260	6.260	6.280	6.250	6.460	33,639,258	212,801,986	6.3260	2.369	2.369	2.376	2.365	2.445	88,895,784	2.3938	-0.95%
2008-07-29	0	6.320	6.320	6.330	6.210	6.380	19,250,715	121,180,824	6.2949	2.392	2.392	2.395	2.350	2.414	50,872,329	2.3821	-1.71%
2008-07-28	0	6.430	6.430	6.440	6.420	6.590	14,616,125	94,963,209	6.4972	2.433	2.433	2.437	2.429	2.494	38,624,868	2.4586	0.47%
2008-07-25	0	6.400	6.390	6.400	6.300	6.680	41,667,446	267,757,062	6.4260	2.422	2.418	2.422	2.384	2.528	110,111,237	2.4317	-4.90%
2008-07-24	0	6.730	6.730	6.740	6.690	6.830	26,496,845	178,349,777	6.7310	2.547	2.547	2.550	2.532	2.585	70,021,099	2.5471	-2.60%
2008-07-23	0	6.910	6.900	6.910	6.720	7.070	32,561,760	222,380,362	6.8295	2.615	2.611	2.615	2.543	2.675	86,048,366	2.5844	-2.40%
2008-07-22	0	7.080	7.080	7.090	6.980	7.140	18,165,000	128,937,630	7.0981	2.679	2.679	2.683	2.641	2.702	48,003,197	2.6860	0.43%
2008-07-21	0	7.050	7.040	7.050	6.970	7.200	21,470,156	152,288,757	7.0930	2.668	2.664	2.668	2.638	2.725	56,737,469	2.6841	1.15%
2008-07-18	0	6.970	6.960	6.970	6.830	7.140	21,031,427	145,829,620	6.9339	2.638	2.634	2.638	2.585	2.702	55,578,075	2.6239	-1.83%
2008-07-17	0	7.100	7.090	7.100	6.860	7.230	35,472,163	249,151,568	7.0239	2.687	2.683	2.687	2.596	2.736	93,739,456	2.6579	1.00%
2008-07-16	0	7.030	7.030	7.040	6.660	7.220	80,771,116	560,645,990	6.9412	2.660	2.660	2.664	2.520	2.732	213,447,387	2.6266	5.71%
2008-07-15	0	6.650	6.640	6.650	6.510	6.860	35,035,314	232,551,938	6.6376	2.516	2.513	2.516	2.463	2.596	92,585,030	2.5118	-2.35%
2008-07-14	0	6.810	6.800	6.810	6.580	6.960	69,861,116	475,241,760	6.8027	2.577	2.573	2.577	2.490	2.634	184,616,400	2.5742	5.26%
2008-07-11	0	6.470	6.460	6.470	6.280	6.490	33,999,830	217,038,510	6.3835	2.448	2.445	2.448	2.376	2.456	89,848,639	2.4156	2.86%
2008-07-10	0	6.290	6.290	6.310	6.140	6.420	25,985,404	163,584,731	6.2953	2.380	2.380	2.388	2.323	2.429	68,669,555	2.3822	0.64%
2008-07-09	0	6.250	6.240	6.250	6.200	6.500	38,858,621	243,889,431	6.2763	2.365	2.361	2.365	2.346	2.460	102,688,579	2.3750	-0.79%
2008-07-08	0	6.300	6.300	6.310	6.150	6.450	16,540,096	103,730,718	6.2715	2.384	2.384	2.388	2.327	2.441	43,709,193	2.3732	-3.08%
2008-07-07	0	6.500	6.500	6.510	6.210	6.560	19,260,402	124,173,426	6.4471	2.460	2.460	2.463	2.350	2.482	50,897,928	2.4397	2.52%
2008-07-04	0	6.340	6.340	6.350	6.260	6.500	17,226,126	110,085,318	6.3906	2.399	2.399	2.403	2.369	2.460	45,522,109	2.4183	-0.94%
2008-07-03	0	6.400	6.400	6.410	6.280	6.860	39,964,294	264,474,990	6.6178	2.422	2.422	2.426	2.376	2.596	105,610,453	2.5043	-5.44%
2008-07-02	0	6.870	6.860	6.870	6.730	6.990	53,724,355	368,733,692	6.8634	2.561	2.557	2.561	2.509	2.606	144,112,733	2.5586	3.62%
2008-06-30	0	6.630	6.630	6.640	6.300	6.630	40,671,373	265,028,481	6.5163	2.472	2.472	2.475	2.349	2.472	109,098,801	2.4293	6.76%
2008-06-27	0	6.210	6.210	6.220	5.870	6.270	61,354,465	374,385,636	6.1020	2.315	2.315	2.319	2.188	2.337	164,580,099	2.2748	3.16%
2008-06-26	0	6.020	6.020	6.030	6.000	6.290	26,983,326	164,112,788	6.0820	2.244	2.244	2.248	2.237	2.345	72,381,341	2.2673	-4.29%
2008-06-25	0	6.290	6.280	6.290	6.160	6.480	17,687,916	110,953,785	6.2729	2.345	2.341	2.345	2.296	2.416	47,446,897	2.3385	0.16%
2008-06-24	0	6.280	6.270	6.280	6.200	6.610	34,553,856	218,111,628	6.3122	2.341	2.337	2.341	2.311	2.464	92,688,886	2.3532	-3.38%
2008-06-23	0	6.500	6.490	6.500	6.460	6.650	17,516,744	114,592,454	6.5419	2.423	2.419	2.423	2.408	2.479	46,987,737	2.4388	-0.76%
2008-06-20	0	6.550	6.540	6.550	6.500	6.780	19,008,410	125,946,119	6.6258	2.442	2.438	2.442	2.423	2.528	50,989,052	2.4701	-0.91%
2008-06-19	0	6.610	6.610	6.620	6.500	6.840	22,111,203	146,861,126	6.6419	2.464	2.464	2.468	2.423	2.550	59,312,130	2.4761	-3.92%
2008-06-18	0	6.880	6.870	6.880	6.700	6.900	18,326,226	124,998,763	6.8208	2.565	2.561	2.565	2.498	2.572	49,159,129	2.5427	2.08%
2008-06-17	0	6.740	6.730	6.740	6.650	6.800	12,226,146	82,134,855	6.7180	2.513	2.509	2.513	2.479	2.535	32,795,988	2.5044	0.60%
2008-06-16	0	6.700	6.690	6.700	6.550	6.840	19,921,833	133,474,341	6.6999	2.498	2.494	2.498	2.442	2.550	53,439,261	2.4977	1.06%
2008-06-13	0	6.630	6.620	6.630	6.630	6.900	20,493,903	138,277,175	6.7472	2.472	2.468	2.472	2.472	2.572	54,973,808	2.5153	-4.60%
2008-06-12	0	6.950	6.940	6.950	6.790	7.000	27,713,359	190,001,298	6.8559	2.591	2.587	2.591	2.531	2.610	74,339,616	2.5559	-1.00%
2008-06-11	0	7.020	7.020	7.030	6.910	7.180	23,430,771	165,407,500	7.0594	2.617	2.617	2.621	2.576	2.677	62,851,801	2.6317	-1.40%
2008-06-10	0	7.120	7.110	7.120	7.040	7.350	29,751,364	212,511,657	7.1429	2.654	2.651	2.654	2.624	2.740	79,806,456	2.6628	-3.13%
2008-06-06	0	7.350	7.350	7.360	7.300	7.420	19,113,685	140,503,331	7.3509	2.740	2.740	2.744	2.721	2.766	51,271,446	2.7404	1.38%
2008-06-05	0	7.250	7.250	7.260	7.170	7.370	22,851,931	166,445,395	7.2836	2.703	2.703	2.706	2.673	2.747	61,299,093	2.7153	-0.68%
2008-06-04	0	7.300	7.300	7.360	7.300	7.500	17,079,143	125,951,697	7.3746	2.721	2.721	2.744	2.721	2.796	45,813,895	2.7492	-2.80%
2008-06-03	0	7.510	7.510	7.520	7.450	7.650	25,573,469	192,531,197	7.5286	2.800	2.800	2.803	2.777	2.852	68,599,475	2.8066	-1.96%
2008-06-02	0	7.660	7.650	7.660	7.360	7.750	26,148,123	199,007,330	7.6108	2.856	2.852	2.856	2.744	2.889	70,140,953	2.8372	3.65%
2008-05-30	0	7.390	7.380	7.390	7.150	7.400	30,707,758	224,016,690	7.2951	2.755	2.751	2.755	2.665	2.759	82,371,932	2.7196	-0.14%
2008-05-29	0	7.400	7.400	7.410	7.320	7.910	34,387,965	260,087,541	7.5633	2.759	2.759	2.762	2.729	2.949	92,243,893	2.8196	-4.64%
2008-05-28	0	7.760	7.760	7.770	7.500	7.780	18,452,737	140,875,163	7.6344	2.893	2.893	2.897	2.796	2.900	49,498,489	2.8460	-0.39%
2008-05-27	0	7.790	7.780	7.790	7.700	7.920	37,843,000	295,809,609	7.8168	2.904	2.900	2.904	2.871	2.953	101,511,841	2.9140	1.17%
2008-05-26	0	7.700	7.690	7.700	7.300	7.800	44,586,911	339,565,894	7.6158	2.871	2.867	2.871	2.721	2.908	119,602,024	2.8391	1.32%
2008-05-23	0	7.600	7.550	7.580	7.410	7.780	40,716,533	307,569,469	7.5539	2.833	2.815	2.826	2.762	2.900	109,219,941	2.8161	-0.65%
2008-05-22	0	7.650	7.640	7.650	7.640	8.060	74,003,090	583,828,374	7.8892	2.852	2.848	2.852	2.848	3.005	198,509,365	2.9411	-3.04%
2008-05-21	0	7.890	7.880	7.900	7.400	7.910	111,369,857	859,014,995	7.7132	2.941	2.938	2.945	2.759	2.949	298,743,736	2.8754	6.19%
2008-05-20	0	7.430	7.430	7.440	7.230	7.680	52,107,697	386,287,729	7.4133	2.770	2.770	2.774	2.695	2.863	139,776,134	2.7636	-3.26%
2008-05-19	0	7.680	7.680	7.690	7.250	7.700	83,251,838	621,514,308	7.4655	2.863	2.863	2.867	2.703	2.871	223,318,641	2.7831	7.56%
2008-05-16	0	7.140	7.100	7.140	6.860	7.160	40,789,982	286,541,602	7.0248	2.662	2.647	2.662	2.557	2.669	109,416,964	2.6188	5.78%
2008-05-15	0	6.750	6.740	6.750	6.700	6.880	28,880,482	194,396,943	6.7311	2.516	2.513	2.516	2.498	2.565	77,470,362	2.5093	-1.03%
2008-05-14	0	6.820	6.800	6.820	6.730	6.900	38,054,754	259,279,182	6.8133	2.542	2.535	2.542	2.509	2.572	102,079,860	2.5400	-2.29%
2008-05-13	0	6.980	6.980	6.990	6.870	7.070	15,937,634	110,883,442	6.9573	2.602	2.602	2.606	2.561	2.636	42,751,858	2.5937	-0.14%
2008-05-09	0	6.990	6.970	6.980	6.950	7.180	29,955,412	210,708,002	7.0341	2.606	2.598	2.602	2.591	2.677	80,353,804	2.6223	-1.55%
2008-05-08	0	7.100	7.090	7.100	7.050	7.270	31,304,937	222,435,656	7.1054	2.647	2.643	2.647	2.628	2.710	83,973,833	2.6489	-1.39%
2008-05-07	0	7.200	7.210	7.220	7.140	7.550	38,446,318	281,084,603	7.3111	2.684	2.688	2.692	2.662	2.815	103,130,209	2.7255	-3.36%
2008-05-06	0	7.450	7.450	7.460	7.130	7.460	52,910,458	387,317,655	7.3202	2.777	2.777	2.781	2.658	2.781	141,929,498	2.7289	4.78%
2008-05-05	0	7.110	7.110	7.120	7.080	7.340	63,520,522	455,384,720	7.1691	2.651	2.651	2.654	2.639	2.736	170,390,432	2.6726	0.42%
2008-05-02	0	7.080	7.080	7.100	7.010	7.190	38,982,688	276,496,246	7.0928	2.639	2.639	2.647	2.613	2.680	104,568,993	2.6442	-0.14%
2008-04-30	0	7.090	7.090	7.100	7.060	7.210	32,034,204	227,800,903	7.1112	2.643	2.643	2.647	2.632	2.688	85,930,054	2.6510	-1.94%
2008-04-29	0	7.230	7.200	7.210	7.050	7.360	40,288,964	289,394,699	7.1830	2.695	2.684	2.688	2.628	2.744	108,073,010	2.6778	-0.41%
2008-04-28	0	7.260	7.250	7.260	7.220	7.610	60,114,218	440,837,686	7.3333	2.706	2.703	2.706	2.692	2.837	161,253,202	2.7338	-4.60%
2008-04-25	0	7.610	7.600	7.610	7.360	8.540	147,801,989	1,164,937,668	7.8817	2.837	2.833	2.837	2.744	3.184	396,470,998	2.9383	-3.91%
2008-04-24	0	7.920	7.920	7.930	7.640	8.030	74,477,970	587,340,165	7.8861	2.953	2.953	2.956	2.848	2.994	199,783,205	2.9399	4.62%
2008-04-23	0	7.570	7.600	7.610	7.200	7.660	46,930,746	350,712,179	7.4730	2.822	2.833	2.837	2.684	2.856	125,889,238	2.7859	5.29%
2008-04-22	0	7.190	7.190	7.210	6.830	7.240	52,076,342	364,231,820	6.9942	2.680	2.680	2.688	2.546	2.699	139,692,026	2.6074	0.84%
2008-04-21	0	7.130	7.100	7.110	7.010	7.590	44,148,869	319,150,619	7.2290	2.658	2.647	2.651	2.613	2.830	118,427,000	2.6949	-3.26%
2008-04-18	0	7.370	7.360	7.430	7.340	7.600	18,117,017	134,896,840	7.4459	2.747	2.744	2.770	2.736	2.833	48,597,937	2.7758	-3.28%
2008-04-17	0	7.620	7.620	7.630	7.570	7.800	21,822,750	167,610,960	7.6806	2.841	2.841	2.844	2.822	2.908	58,538,370	2.8633	2.42%
2008-04-16	0	7.440	7.420	7.440	7.400	7.700	16,546,477	124,265,421	7.5101	2.774	2.766	2.774	2.759	2.871	44,385,047	2.7997	-2.23%
2008-04-15	0	7.610	7.600	7.610	7.490	7.670	24,287,764	183,768,123	7.5663	2.837	2.833	2.837	2.792	2.859	65,150,639	2.8207	1.74%
2008-04-14	0	7.480	7.460	7.490	7.460	7.750	22,904,874	174,023,635	7.5977	2.788	2.781	2.792	2.781	2.889	61,441,110	2.8324	-5.79%
2008-04-11	0	7.940	7.940	7.950	7.870	8.070	30,735,099	243,960,010	7.9375	2.960	2.960	2.964	2.934	3.008	82,445,273	2.9591	0.51%
2008-04-10	0	7.900	7.900	7.910	7.890	8.300	35,130,623	283,427,777	8.0678	2.945	2.945	2.949	2.941	3.094	94,236,033	3.0076	-1.25%
2008-04-09	0	8.000	7.990	8.000	7.850	8.590	64,948,208	529,465,382	8.1521	2.982	2.979	2.982	2.926	3.202	174,220,124	3.0391	-6.98%
2008-04-08	0	8.600	8.590	8.610	8.110	8.970	124,939,373	1,080,280,876	8.6464	3.206	3.202	3.210	3.023	3.344	335,143,243	3.2233	7.50%
2008-04-07	0	8.000	7.990	8.000	7.550	8.000	87,545,661	682,704,439	7.7983	2.982	2.979	2.982	2.815	2.982	234,836,593	2.9071	11.58%
2008-04-03	0	7.170	7.150	7.170	6.900	7.180	38,620,163	271,256,251	7.0237	2.673	2.665	2.673	2.572	2.677	103,596,539	2.6184	4.67%
2008-04-02	0	6.850	6.830	6.860	6.600	7.050	83,706,544	567,105,715	6.7749	2.554	2.546	2.557	2.460	2.628	224,538,366	2.5257	-0.72%
2008-04-01	0	6.900	6.900	6.910	6.860	7.480	51,957,581	368,237,623	7.0873	2.572	2.572	2.576	2.557	2.788	139,373,456	2.6421	-7.26%
2008-03-31	0	7.440	7.440	7.470	7.370	7.680	29,053,685	216,897,021	7.4654	2.774	2.774	2.785	2.747	2.863	77,934,969	2.7831	-5.10%
2008-03-28	0	7.840	7.870	7.880	7.340	7.880	52,336,575	396,945,837	7.5845	2.923	2.934	2.938	2.736	2.938	140,390,087	2.8274	5.95%
2008-03-27	0	7.400	7.370	7.380	7.060	7.420	35,210,088	254,845,853	7.2379	2.759	2.747	2.751	2.632	2.766	94,449,194	2.6982	4.52%
2008-03-26	0	7.080	7.070	7.080	6.850	7.440	40,924,364	292,687,661	7.1519	2.639	2.636	2.639	2.554	2.774	109,777,436	2.6662	2.61%
2008-03-25	0	6.900	6.940	6.950	6.450	6.940	59,736,990	401,428,864	6.7199	2.572	2.587	2.591	2.405	2.587	160,241,308	2.5052	6.32%
2008-03-20	0	6.490	6.570	6.590	6.000	6.850	130,074,935	840,147,174	6.4589	2.419	2.449	2.457	2.237	2.554	348,919,116	2.4079	-13.70%
2008-03-19	0	7.520	7.480	7.490	7.040	8.150	93,592,788	707,562,331	7.5600	2.803	2.788	2.792	2.624	3.038	251,057,691	2.8183	-4.08%
2008-03-18	0	7.840	7.940	7.950	6.880	8.740	115,638,014	886,443,277	7.6657	2.923	2.960	2.964	2.565	3.258	310,192,841	2.8577	-10.30%
2008-03-17	0	8.740	8.750	8.770	8.610	9.010	58,437,290	513,631,496	8.7894	3.258	3.262	3.269	3.210	3.359	156,754,932	3.2767	-5.51%
2008-03-14	0	9.250	9.250	9.260	9.210	9.750	27,692,179	261,762,224	9.4526	3.448	3.448	3.452	3.433	3.635	74,282,802	3.5239	-1.39%
2008-03-13	0	9.380	9.410	9.450	9.350	9.900	19,604,673	187,437,061	9.5608	3.497	3.508	3.523	3.486	3.691	52,588,496	3.5642	-5.25%
2008-03-12	0	9.900	9.900	9.920	9.760	10.00	20,971,859	207,303,129	9.8848	3.691	3.691	3.698	3.638	3.728	56,255,900	3.6850	2.06%
2008-03-11	0	9.700	9.690	9.700	9.440	9.730	28,924,571	276,607,189	9.5631	3.616	3.612	3.616	3.519	3.627	77,588,628	3.5650	-0.10%
2008-03-10	0	9.710	9.730	9.740	9.010	9.740	52,440,681	492,323,137	9.3882	3.620	3.627	3.631	3.359	3.631	140,669,346	3.4999	-3.67%
2008-03-07	0	10.08	10.08	10.14	9.850	10.26	28,558,691	286,212,498	10.022	3.758	3.758	3.780	3.672	3.825	76,607,174	3.7361	-2.33%
2008-03-06	0	10.32	10.34	10.36	10.16	10.52	26,977,823	279,752,828	10.370	3.847	3.855	3.862	3.788	3.922	72,366,580	3.8658	4.03%
2008-03-05	0	9.920	9.980	9.990	9.750	10.32	31,573,199	313,177,710	9.9191	3.698	3.720	3.724	3.635	3.847	84,693,432	3.6978	-3.31%
2008-03-04	0	10.26	10.24	10.30	10.20	10.90	43,112,496	456,995,032	10.600	3.825	3.817	3.840	3.802	4.063	115,646,984	3.9516	-3.57%
2008-03-03	0	10.64	10.62	10.64	10.28	10.86	27,136,215	289,683,932	10.675	3.967	3.959	3.967	3.832	4.049	72,791,458	3.9796	-0.19%
2008-02-29	0	10.66	10.62	10.74	10.34	10.96	34,216,922	367,698,525	10.746	3.974	3.959	4.004	3.855	4.086	91,785,079	4.0061	0.95%
2008-02-28	0	10.56	10.54	10.56	10.40	10.96	53,304,807	570,083,150	10.695	3.937	3.929	3.937	3.877	4.086	142,987,318	3.9869	-0.19%
2008-02-27	0	10.58	10.62	10.64	9.940	10.62	62,272,255	642,865,359	10.323	3.944	3.959	3.967	3.706	3.959	167,042,022	3.8485	8.74%
2008-02-26	0	9.730	9.710	9.730	9.310	9.980	84,150,936	808,613,188	9.6091	3.627	3.620	3.627	3.471	3.720	225,730,424	3.5822	-4.61%
2008-02-25	0	10.20	10.18	10.20	10.12	10.60	18,792,410	194,243,184	10.336	3.802	3.795	3.802	3.773	3.952	50,409,643	3.8533	-1.73%
2008-02-22	0	10.38	10.40	10.42	10.08	10.54	43,961,962	456,204,459	10.377	3.870	3.877	3.885	3.758	3.929	117,925,632	3.8686	1.76%
2008-02-21	0	10.20	10.22	10.24	10.16	10.38	51,338,339	526,791,528	10.261	3.802	3.810	3.817	3.788	3.870	137,712,372	3.8253	2.82%
2008-02-20	0	9.920	9.910	9.920	9.770	10.20	61,242,210	613,688,368	10.021	3.698	3.694	3.698	3.642	3.802	164,278,981	3.7356	1.85%
2008-02-19	0	9.740	9.760	9.770	9.320	9.760	23,623,000	225,620,655	9.5509	3.631	3.638	3.642	3.474	3.638	63,367,445	3.5605	4.17%
2008-02-18	0	9.350	9.350	9.400	9.280	9.560	18,717,038	175,572,410	9.3804	3.486	3.486	3.504	3.460	3.564	50,207,462	3.4969	0.21%
2008-02-15	0	9.330	9.340	9.350	8.960	9.340	30,394,111	278,584,582	9.1657	3.478	3.482	3.486	3.340	3.482	81,530,591	3.4169	3.90%
2008-02-14	0	8.980	8.850	8.860	8.860	9.390	34,855,793	322,426,879	9.2503	3.348	3.299	3.303	3.303	3.501	93,498,816	3.4485	-1.43%
2008-02-13	0	9.110	9.110	9.120	9.000	9.440	26,893,603	247,961,265	9.2201	3.396	3.396	3.400	3.355	3.519	72,140,664	3.4372	-1.09%
2008-02-12	0	9.210	9.210	9.240	9.070	9.230	16,562,020	151,827,360	9.1672	3.433	3.433	3.445	3.381	3.441	44,426,740	3.4175	2.56%
2008-02-11	0	8.980	8.990	9.000	8.910	9.390	37,099,137	339,712,506	9.1569	3.348	3.351	3.355	3.322	3.501	99,516,468	3.4136	-0.44%
2008-02-06	0	9.020	9.100	9.120	8.800	9.100	47,934,562	430,215,954	8.9751	3.363	3.392	3.400	3.281	3.392	128,581,921	3.3459	-6.63%
2008-02-05	0	9.660	9.650	9.680	9.630	9.900	38,727,477	377,418,901	9.7455	3.601	3.597	3.609	3.590	3.691	103,884,403	3.6331	-5.29%
2008-02-04	0	10.20	10.20	10.22	9.900	10.32	47,639,276	479,836,924	10.072	3.802	3.802	3.810	3.691	3.847	127,789,832	3.7549	4.94%
2008-02-01	0	9.720	9.730	9.740	8.910	9.730	44,381,189	416,171,942	9.3772	3.624	3.627	3.631	3.322	3.627	119,050,186	3.4958	5.65%
2008-01-31	0	9.200	9.190	9.200	8.380	9.450	72,009,495	652,693,016	9.0640	3.430	3.426	3.430	3.124	3.523	193,161,652	3.3790	-0.65%
2008-01-30	0	9.260	9.280	9.310	9.230	10.38	54,197,289	528,015,247	9.7425	3.452	3.460	3.471	3.441	3.870	145,381,354	3.6319	-8.13%
2008-01-29	0	10.08	10.06	10.10	10.00	10.44	28,445,770	290,625,975	10.217	3.758	3.750	3.765	3.728	3.892	76,304,270	3.8088	1.31%
2008-01-28	0	9.950	9.950	9.960	9.850	10.70	50,138,606	515,754,865	10.287	3.709	3.709	3.713	3.672	3.989	134,494,152	3.8348	-4.14%
2008-01-25	0	10.38	10.34	10.36	10.00	10.48	86,924,532	888,342,970	10.220	3.870	3.855	3.862	3.728	3.907	233,170,448	3.8098	9.15%
2008-01-24	0	9.510	9.510	9.540	9.450	10.14	53,924,173	528,700,515	9.8045	3.545	3.545	3.556	3.523	3.780	144,648,735	3.6551	-0.42%
2008-01-23	0	9.550	9.550	9.560	8.850	10.10	93,210,008	885,052,358	9.4953	3.560	3.560	3.564	3.299	3.765	250,030,904	3.5398	8.52%
2008-01-22	0	8.800	8.820	8.830	8.050	9.080	143,869,707	1,234,537,640	8.5809	3.281	3.288	3.292	3.001	3.385	385,922,860	3.1989	-13.56%
2008-01-21	0	10.18	10.16	10.18	10.10	10.78	45,447,368	475,661,409	10.466	3.795	3.788	3.795	3.765	4.019	121,910,155	3.9017	-5.57%
2008-01-18	0	10.78	10.76	10.78	10.50	11.30	80,387,627	874,142,722	10.874	4.019	4.011	4.019	3.914	4.213	215,635,547	4.0538	-5.60%
2008-01-17	0	11.42	11.40	11.42	10.70	11.74	56,561,424	638,033,746	11.280	4.257	4.250	4.257	3.989	4.377	151,723,021	4.2053	-2.39%
2008-01-16	0	11.70	11.66	11.68	11.60	12.60	60,094,186	723,494,336	12.039	4.362	4.347	4.354	4.324	4.697	161,199,467	4.4882	-11.23%
2008-01-15	0	13.18	13.14	13.18	12.68	13.24	68,721,466	891,827,876	12.977	4.913	4.899	4.913	4.727	4.936	184,341,688	4.8379	2.49%
2008-01-14	0	12.86	12.86	12.88	12.62	13.08	23,228,701	298,860,913	12.866	4.794	4.794	4.802	4.705	4.876	62,309,759	4.7964	0.00%
2008-01-11	0	12.86	12.82	12.84	12.80	13.26	38,340,549	500,141,967	13.045	4.794	4.779	4.787	4.772	4.943	102,846,490	4.8630	-0.46%
2008-01-10	0	12.92	12.90	12.96	12.76	13.28	40,061,273	520,251,608	12.986	4.816	4.809	4.831	4.757	4.951	107,462,240	4.8413	-1.37%
2008-01-09	0	13.10	13.04	13.10	12.94	13.28	59,127,492	774,962,796	13.107	4.884	4.861	4.884	4.824	4.951	158,606,362	4.8861	2.50%
2008-01-08	0	12.78	12.74	12.80	12.56	13.26	44,334,506	567,515,116	12.801	4.764	4.749	4.772	4.682	4.943	118,924,961	4.7720	-1.99%
2008-01-07	0	13.04	13.08	13.10	12.74	13.20	60,226,240	780,533,029	12.960	4.861	4.876	4.884	4.749	4.921	161,553,695	4.8314	-2.98%
2008-01-04	0	13.44	13.42	13.46	12.80	13.50	96,013,112	1,269,539,667	13.223	5.010	5.003	5.018	4.772	5.033	257,550,082	4.9293	7.18%
2008-01-03	0	12.54	12.52	12.54	12.30	12.88	64,861,768	815,594,914	12.574	4.675	4.667	4.675	4.585	4.802	173,988,253	4.6876	1.79%
2008-01-02	0	12.32	12.32	12.34	12.18	12.68	43,383,372	538,636,746	12.416	4.593	4.593	4.600	4.541	4.727	116,373,595	4.6285	1.82%
2007-12-31	0	12.10	12.08	12.10	11.90	12.20	22,644,318	273,287,466	12.069	4.511	4.503	4.511	4.436	4.548	60,742,182	4.4991	3.77%
2007-12-28	0	11.66	11.64	11.66	11.36	12.12	43,363,130	510,699,732	11.777	4.347	4.339	4.347	4.235	4.518	116,319,297	4.3905	-0.34%
2007-12-27	0	11.70	11.68	11.70	11.42	12.94	101,480,641	1,241,775,806	12.237	4.362	4.354	4.362	4.257	4.824	272,216,438	4.5617	-1.68%
2007-12-24	0	11.90	11.90	11.94	10.88	12.10	86,133,612	1,002,381,324	11.638	4.436	4.436	4.451	4.056	4.511	231,048,847	4.3384	15.53%
2007-12-21	0	10.30	10.28	10.34	9.880	10.48	21,631,631	218,615,579	10.106	3.840	3.832	3.855	3.683	3.907	58,025,703	3.7676	4.25%
2007-12-20	0	9.880	9.900	9.920	9.500	9.900	15,808,043	152,005,217	9.6157	3.683	3.691	3.698	3.542	3.691	42,404,237	3.5847	2.38%
2007-12-19	0	9.650	9.590	9.640	9.380	9.940	21,935,639	210,594,918	9.6006	3.597	3.575	3.594	3.497	3.706	58,841,188	3.5790	-0.10%
2007-12-18	0	9.660	9.660	9.700	9.350	9.790	37,477,628	356,652,924	9.5164	3.601	3.601	3.616	3.486	3.650	100,531,750	3.5477	-2.13%
2007-12-17	0	9.870	9.880	9.890	9.860	10.40	28,635,483	284,838,083	9.9470	3.679	3.683	3.687	3.676	3.877	76,813,165	3.7082	-4.55%
2007-12-14	0	10.34	10.28	10.34	10.14	10.50	28,157,627	289,565,427	10.284	3.855	3.832	3.855	3.780	3.914	75,531,341	3.8337	0.98%
2007-12-13	0	10.24	10.20	10.22	10.20	11.06	41,723,208	442,123,875	10.597	3.817	3.802	3.810	3.802	4.123	111,920,293	3.9503	-3.58%
2007-12-12	0	10.62	10.62	10.64	10.54	10.82	23,111,478	245,618,936	10.628	3.959	3.959	3.967	3.929	4.034	61,995,314	3.9619	-3.28%
2007-12-11	0	10.98	10.98	11.00	10.80	11.10	17,528,499	191,734,820	10.938	4.093	4.093	4.101	4.026	4.138	47,019,269	4.0778	2.43%
2007-12-10	0	10.72	10.68	10.70	10.66	11.44	24,288,831	264,603,278	10.894	3.996	3.981	3.989	3.974	4.265	65,153,501	4.0612	-3.60%
2007-12-07	0	11.12	11.06	11.08	11.02	11.70	31,668,415	357,387,643	11.285	4.145	4.123	4.131	4.108	4.362	84,948,844	4.2071	-2.46%
2007-12-06	0	11.40	11.36	11.38	11.22	11.78	32,228,854	369,028,337	11.450	4.250	4.235	4.242	4.183	4.392	86,452,192	4.2686	-0.87%
2007-12-05	0	11.50	11.48	11.50	11.10	11.50	24,316,777	275,524,599	11.331	4.287	4.280	4.287	4.138	4.287	65,228,465	4.2240	4.17%
2007-12-04	0	11.04	11.04	11.06	10.90	11.24	20,097,588	222,322,883	11.062	4.116	4.116	4.123	4.063	4.190	53,910,714	4.1239	-1.78%
2007-12-03	0	11.24	11.22	11.30	11.12	11.38	27,587,285	310,691,069	11.262	4.190	4.183	4.213	4.145	4.242	74,001,429	4.1984	-0.53%
2007-11-30	0	11.30	11.24	11.26	11.14	11.48	30,006,425	338,714,815	11.288	4.213	4.190	4.198	4.153	4.280	80,490,644	4.2081	2.54%
2007-11-29	0	11.02	11.00	11.02	10.70	11.30	44,360,292	488,425,746	11.010	4.108	4.101	4.108	3.989	4.213	118,994,131	4.1046	5.56%
2007-11-28	0	10.44	10.42	10.44	10.42	10.70	19,631,154	206,772,748	10.533	3.892	3.885	3.892	3.885	3.989	52,659,530	3.9266	-0.76%
2007-11-27	0	10.52	10.50	10.52	10.30	10.94	35,546,001	377,525,279	10.621	3.922	3.914	3.922	3.840	4.078	95,350,263	3.9594	-2.59%
2007-11-26	0	10.80	10.80	10.82	10.06	11.06	99,978,016	1,069,208,072	10.694	4.026	4.026	4.034	3.750	4.123	268,185,726	3.9868	13.68%
2007-11-23	0	9.500	9.540	9.550	9.450	9.950	33,837,384	327,984,944	9.6930	3.542	3.556	3.560	3.523	3.709	90,766,988	3.6135	-0.52%
2007-11-22	0	9.550	9.570	9.580	9.510	10.30	52,784,751	524,484,550	9.9363	3.560	3.568	3.571	3.545	3.840	141,592,296	3.7042	-6.37%
2007-11-21	0	10.20	10.18	10.20	10.18	10.80	35,753,398	373,099,930	10.435	3.802	3.795	3.802	3.795	4.026	95,906,594	3.8902	-3.04%
2007-11-20	0	10.52	10.54	10.56	9.800	10.80	75,678,592	776,204,589	10.257	3.922	3.929	3.937	3.653	4.026	203,003,810	3.8236	-2.95%
2007-11-19	0	10.84	10.80	10.84	10.72	11.28	23,636,907	260,866,196	11.036	4.041	4.026	4.041	3.996	4.205	63,404,750	4.1143	-2.34%
2007-11-16	0	11.10	11.04	11.10	10.60	11.12	42,493,367	461,359,212	10.857	4.138	4.116	4.138	3.952	4.145	113,986,204	4.0475	-2.63%
2007-11-15	0	11.40	11.38	11.40	11.02	11.50	59,317,038	672,369,139	11.335	4.250	4.242	4.250	4.108	4.287	159,114,809	4.2257	1.97%
2007-11-14	0	11.18	11.20	11.22	10.30	11.20	64,848,529	697,048,226	10.749	4.168	4.175	4.183	3.840	4.175	173,952,740	4.0071	8.97%
2007-11-13	0	10.26	10.26	10.28	9.920	11.02	115,204,120	1,194,606,765	10.369	3.825	3.825	3.832	3.698	4.108	309,028,943	3.8657	-11.25%
2007-11-12	0	11.56	11.60	11.62	11.50	12.36	58,172,385	686,210,520	11.796	4.309	4.324	4.332	4.287	4.608	156,044,338	4.3975	-9.12%
2007-11-09	0	12.72	12.70	12.72	12.70	13.30	35,946,322	467,557,859	13.007	4.742	4.734	4.742	4.734	4.958	96,424,103	4.8490	-3.05%
2007-11-08	0	13.12	13.10	13.12	12.50	13.32	59,948,486	780,493,989	13.019	4.891	4.884	4.891	4.660	4.966	160,808,635	4.8536	0.61%
2007-11-07	0	13.04	13.02	13.10	12.80	13.34	53,542,330	699,166,392	13.058	4.861	4.854	4.884	4.772	4.973	143,624,461	4.8680	2.35%
2007-11-06	0	12.74	12.74	12.78	11.60	12.80	50,498,723	614,174,797	12.162	4.749	4.749	4.764	4.324	4.772	135,460,147	4.5340	4.08%
2007-11-05	0	12.24	12.24	12.26	12.04	13.20	42,494,870	534,444,838	12.577	4.563	4.563	4.570	4.488	4.921	113,990,235	4.6885	-5.41%
2007-11-02	0	12.94	12.94	12.96	12.66	13.20	40,029,256	519,621,671	12.981	4.824	4.824	4.831	4.720	4.921	107,376,357	4.8393	-3.58%
2007-11-01	0	13.42	13.42	13.46	13.40	14.00	48,195,540	661,225,611	13.720	5.003	5.003	5.018	4.995	5.219	129,281,980	5.1146	0.90%
2007-10-31	0	13.30	13.28	13.30	13.18	13.48	39,207,882	521,870,767	13.310	4.958	4.951	4.958	4.913	5.025	105,173,064	4.9620	-3.34%
2007-10-30	0	13.76	13.76	13.78	13.68	14.12	53,853,374	750,426,983	13.935	5.130	5.130	5.137	5.100	5.264	144,458,820	5.1947	-0.72%
2007-10-29	0	13.86	13.90	13.92	13.56	13.96	72,417,678	994,050,237	13.727	5.167	5.182	5.189	5.055	5.204	194,256,581	5.1172	6.29%
2007-10-26	0	13.04	13.00	13.04	12.76	13.20	37,701,185	489,973,537	12.996	4.861	4.846	4.861	4.757	4.921	101,131,430	4.8449	2.68%
2007-10-25	0	12.70	12.64	12.70	12.30	13.00	29,604,442	373,594,170	12.620	4.734	4.712	4.734	4.585	4.846	79,412,346	4.7045	0.47%
2007-10-24	0	12.64	12.62	12.66	12.48	13.54	49,346,676	640,985,833	12.989	4.712	4.705	4.720	4.652	5.048	132,369,842	4.8424	-3.22%
2007-10-23	0	13.06	13.04	13.06	12.00	13.10	52,171,032	657,183,050	12.597	4.869	4.861	4.869	4.474	4.884	139,946,027	4.6960	4.31%
2007-10-22	0	12.52	12.50	12.52	12.20	13.20	61,983,004	787,974,600	12.713	4.667	4.660	4.667	4.548	4.921	166,266,121	4.7392	-6.29%
2007-10-18	0	13.36	13.36	13.38	13.22	14.00	57,092,000	769,461,135	13.478	4.981	4.981	4.988	4.928	5.219	153,146,263	5.0244	-0.89%
2007-10-17	0	13.48	13.48	13.50	13.20	13.90	61,177,930	827,608,365	13.528	5.025	5.025	5.033	4.921	5.182	164,106,553	5.0431	-1.32%
2007-10-16	0	13.66	13.70	13.72	13.42	14.46	133,145,049	1,850,460,641	13.898	5.092	5.107	5.115	5.003	5.391	357,154,534	5.1811	1.34%
2007-10-15	0	13.48	13.48	13.50	12.70	13.74	96,228,000	1,273,668,580	13.236	5.025	5.025	5.033	4.734	5.122	258,126,507	4.9343	6.48%
2007-10-12	0	12.66	12.64	12.66	11.92	12.78	137,080,500	1,707,972,547	12.460	4.720	4.712	4.720	4.444	4.764	367,711,172	4.6449	2.76%
2007-10-11	0	12.32	12.30	12.32	11.72	12.36	67,402,292	810,794,358	12.029	4.593	4.585	4.593	4.369	4.608	180,803,074	4.4844	5.30%
2007-10-10	0	11.70	11.66	11.70	11.50	12.50	53,586,705	639,036,537	11.925	4.362	4.347	4.362	4.287	4.660	143,743,495	4.4457	-0.17%
2007-10-09	0	11.72	11.72	11.74	10.90	11.86	55,297,600	629,774,900	11.389	4.369	4.369	4.377	4.063	4.421	148,332,880	4.2457	4.09%
2007-10-08	0	11.26	11.26	11.28	11.20	12.70	88,658,000	1,054,550,240	11.895	4.198	4.198	4.205	4.175	4.734	237,820,384	4.4342	-6.01%
2007-10-05	0	11.98	11.94	11.96	11.48	12.00	88,907,039	1,042,247,247	11.723	4.466	4.451	4.459	4.280	4.474	238,488,418	4.3702	8.32%
2007-10-04	0	11.06	11.10	11.12	10.94	11.90	110,986,500	1,252,752,222	11.287	4.123	4.138	4.145	4.078	4.436	297,715,401	4.2079	-8.75%
2007-10-03	0	12.12	12.16	12.20	11.80	13.12	106,494,230	1,333,796,876	12.525	4.518	4.533	4.548	4.399	4.891	285,665,125	4.6691	-8.04%
2007-10-02	0	13.18	13.18	13.20	12.80	13.64	103,194,017	1,361,848,290	13.197	4.913	4.913	4.921	4.772	5.085	276,812,479	4.9198	9.11%
2007-09-28	0	12.08	12.06	12.08	12.02	12.78	106,820,510	1,317,270,598	12.332	4.503	4.496	4.503	4.481	4.764	286,540,354	4.5972	3.25%
2007-09-27	0	11.70	11.66	11.70	11.10	12.04	121,110,409	1,396,929,630	11.534	4.362	4.347	4.362	4.138	4.488	324,872,250	4.2999	-1.85%
2007-09-25	0	11.92	11.94	11.96	11.70	12.60	106,128,000	1,275,664,803	12.020	4.444	4.451	4.459	4.362	4.697	284,682,732	4.4810	-6.14%
2007-09-24	0	12.70	12.78	12.80	12.60	14.60	77,293,000	1,043,864,910	13.505	4.734	4.764	4.772	4.697	5.443	207,334,374	5.0347	0.00%
2007-09-21	0	12.70	12.70	12.72	11.60	13.46	112,830,000	1,432,171,040	12.693	4.734	4.734	4.742	4.324	5.018	302,660,492	4.7319	10.82%
2007-09-20	0	11.46	11.48	11.54	10.48	11.56	78,075,086	867,262,388	11.108	4.272	4.280	4.302	3.907	4.309	209,432,278	4.1410	9.35%
2007-09-19	0	10.48	10.48	10.50	10.10	10.50	76,836,406	793,897,417	10.332	3.907	3.907	3.914	3.765	3.914	206,109,585	3.8518	6.94%
2007-09-18	0	9.800	9.790	9.800	9.720	10.32	72,074,521	722,928,971	10.030	3.653	3.650	3.653	3.624	3.847	193,336,081	3.7392	-0.91%
2007-09-17	0	9.890	9.850	9.880	9.140	9.900	60,683,700	586,831,317	9.6703	3.687	3.672	3.683	3.407	3.691	162,780,807	3.6050	8.92%
2007-09-14	0	9.080	9.090	9.100	9.000	9.250	43,936,180	399,226,661	9.0865	3.385	3.389	3.392	3.355	3.448	117,856,473	3.3874	-1.09%
2007-09-13	0	9.180	9.170	9.180	8.860	9.410	56,116,925	510,321,470	9.0939	3.422	3.419	3.422	3.303	3.508	150,530,676	3.3901	-2.86%
2007-09-12	0	9.450	9.450	9.460	9.310	9.970	64,762,632	618,406,850	9.5488	3.523	3.523	3.527	3.471	3.717	173,722,326	3.5597	2.27%
2007-09-11	0	9.240	9.240	9.250	8.820	9.490	92,706,927	849,740,637	9.1659	3.445	3.445	3.448	3.288	3.538	248,681,416	3.4170	4.52%
2007-09-10	0	8.840	8.830	8.840	7.800	9.030	80,223,125	682,100,006	8.5025	3.295	3.292	3.295	2.908	3.366	215,194,279	3.1697	10.09%
2007-09-07	0	8.030	8.030	8.040	8.000	8.450	55,895,250	459,104,893	8.2137	2.994	2.994	2.997	2.982	3.150	149,936,044	3.0620	0.63%
2007-09-06	0	7.980	7.980	7.990	7.650	8.210	69,519,000	558,214,618	8.0297	2.975	2.975	2.979	2.852	3.061	186,481,031	2.9934	1.40%
2007-09-05	0	7.870	7.860	7.870	7.470	7.980	93,747,465	728,475,735	7.7706	2.934	2.930	2.934	2.785	2.975	251,472,604	2.8968	6.64%
2007-09-04	0	7.380	7.360	7.390	7.170	7.480	63,653,100	465,295,881	7.3099	2.751	2.744	2.755	2.673	2.788	170,746,065	2.7251	-0.54%
2007-09-03	0	7.420	7.400	7.410	6.700	7.540	104,296,200	758,111,471	7.2688	2.766	2.759	2.762	2.498	2.811	279,769,026	2.7098	7.85%
2007-08-31	0	6.880	6.880	6.890	6.500	7.000	85,564,964	582,887,620	6.8122	2.565	2.565	2.569	2.423	2.610	229,523,479	2.5396	6.67%
2007-08-30	0	6.450	6.440	6.450	6.400	6.750	70,474,110	462,308,176	6.5600	2.405	2.401	2.405	2.386	2.516	189,043,063	2.4455	3.20%
2007-08-29	0	6.250	6.220	6.250	5.750	6.300	77,532,500	464,495,905	5.9910	2.330	2.319	2.330	2.144	2.349	207,976,820	2.2334	0.32%
2007-08-28	0	6.230	6.230	6.240	5.980	6.590	105,188,500	667,888,710	6.3494	2.323	2.323	2.326	2.229	2.457	282,162,573	2.3670	1.14%
2007-08-27	0	6.160	6.150	6.160	5.960	6.200	61,619,500	375,000,239	6.0857	2.296	2.293	2.296	2.222	2.311	165,291,041	2.2687	6.57%
2007-08-24	0	5.780	5.750	5.790	5.500	5.800	22,206,000	127,078,170	5.7227	2.155	2.144	2.158	2.050	2.162	59,566,417	2.1334	0.52%
2007-08-23	0	5.750	5.750	5.760	5.650	5.960	40,736,052	235,242,820	5.7748	2.144	2.144	2.147	2.106	2.222	109,272,299	2.1528	4.93%
2007-08-22	0	5.480	5.490	5.500	5.250	5.500	30,061,600	161,354,671	5.3675	2.043	2.047	2.050	1.957	2.050	80,638,648	2.0010	3.79%
2007-08-21	0	5.280	5.220	5.260	5.160	5.560	55,407,950	297,559,849	5.3703	1.968	1.946	1.961	1.924	2.073	148,628,888	2.0020	1.93%
2007-08-20	0	5.180	5.180	5.200	5.060	5.200	67,942,520	348,887,122	5.1350	1.931	1.931	1.939	1.886	1.939	182,252,207	1.9143	8.37%
2007-08-17	0	4.780	4.770	4.780	4.080	5.100	97,723,000	447,561,805	4.5799	1.782	1.778	1.782	1.521	1.901	262,136,766	1.7074	-7.00%
2007-08-16	0	5.140	5.130	5.140	4.900	5.300	82,936,000	427,252,740	5.1516	1.916	1.912	1.916	1.827	1.976	222,471,422	1.9205	-8.70%
2007-08-15	0	5.630	5.630	5.640	5.500	5.780	40,072,000	226,778,040	5.6593	2.099	2.099	2.103	2.050	2.155	107,491,015	2.1097	-3.76%
2007-08-14	0	5.850	5.840	5.850	5.820	5.930	17,069,300	100,312,828	5.8768	2.181	2.177	2.181	2.170	2.211	45,787,492	2.1908	0.00%
2007-08-13	0	5.850	5.840	5.850	5.800	5.980	23,983,822	141,202,985	5.8874	2.181	2.177	2.181	2.162	2.229	64,335,331	2.1948	1.04%
2007-08-10	0	5.790	5.780	5.800	5.710	5.880	24,231,288	140,202,644	5.7860	2.158	2.155	2.162	2.129	2.192	64,999,145	2.1570	-5.08%
2007-08-09	0	6.100	6.110	6.130	6.070	6.350	35,680,200	221,040,366	6.1950	2.274	2.278	2.285	2.263	2.367	95,710,244	2.3095	-0.81%
2007-08-08	0	6.150	6.070	6.150	5.720	6.200	43,175,000	253,787,281	5.8781	2.293	2.263	2.293	2.132	2.311	115,814,648	2.1913	8.08%
2007-08-07	0	5.690	5.690	5.700	5.690	5.950	24,444,300	142,158,940	5.8156	2.121	2.121	2.125	2.121	2.218	65,570,539	2.1680	-1.73%
2007-08-06	0	5.790	5.770	5.780	5.710	5.920	31,721,000	184,315,807	5.8105	2.158	2.151	2.155	2.129	2.207	85,089,900	2.1661	-2.20%
2007-08-03	0	5.920	5.920	5.930	5.660	5.980	39,267,500	229,541,660	5.8456	2.207	2.207	2.211	2.110	2.229	105,332,987	2.1792	4.59%
2007-08-02	0	5.660	5.670	5.680	5.550	5.920	50,503,700	288,032,520	5.7032	2.110	2.114	2.117	2.069	2.207	135,473,497	2.1261	-2.58%
2007-08-01	0	5.810	5.810	5.820	5.720	6.090	54,456,200	318,550,041	5.8497	2.166	2.166	2.170	2.132	2.270	146,075,869	2.1807	-4.75%
2007-07-31	0	6.100	6.100	6.110	5.960	6.160	33,131,136	200,641,459	6.0560	2.274	2.274	2.278	2.222	2.296	88,872,515	2.2576	3.39%
2007-07-30	0	5.900	5.910	5.920	5.630	5.910	52,330,596	299,840,875	5.7297	2.199	2.203	2.207	2.099	2.203	140,374,049	2.1360	0.34%
2007-07-27	0	5.880	5.900	5.910	5.600	5.920	74,880,500	431,378,390	5.7609	2.192	2.199	2.203	2.088	2.207	200,862,971	2.1476	-3.61%
2007-07-26	0	6.100	6.090	6.100	6.010	6.250	47,914,664	292,746,304	6.1097	2.274	2.270	2.274	2.240	2.330	128,528,545	2.2777	0.16%
2007-07-25	0	6.090	6.080	6.090	5.900	6.200	44,237,145	268,294,079	6.0649	2.270	2.267	2.270	2.199	2.311	118,663,796	2.2610	-1.14%
2007-07-24	0	6.160	6.140	6.160	5.940	6.320	66,133,857	405,125,364	6.1258	2.296	2.289	2.296	2.214	2.356	177,400,565	2.2837	0.33%
2007-07-23	0	6.140	6.140	6.160	5.740	6.360	125,970,375	761,130,162	6.0421	2.289	2.289	2.296	2.140	2.371	337,908,851	2.2525	6.78%
2007-07-20	0	5.750	5.790	5.820	5.300	5.820	194,994,450	1,078,020,906	5.5285	2.144	2.158	2.170	1.976	2.170	523,062,272	2.0610	11.00%
2007-07-19	0	5.180	5.170	5.180	5.100	5.310	80,831,500	422,128,983	5.2223	1.931	1.927	1.931	1.901	1.980	216,826,213	1.9469	4.02%
2007-07-18	0	4.980	4.960	4.970	4.950	5.240	90,385,500	456,111,498	5.0463	1.857	1.849	1.853	1.845	1.953	242,454,311	1.8812	-4.41%
2007-07-17	0	5.210	5.210	5.220	5.190	5.320	39,379,750	206,318,065	5.2392	1.942	1.942	1.946	1.935	1.983	105,634,091	1.9531	0.77%
2007-07-16	0	5.170	5.160	5.170	5.160	5.480	56,685,207	299,566,069	5.2847	1.927	1.924	1.927	1.924	2.043	152,055,062	1.9701	-4.08%
2007-07-13	0	5.390	5.380	5.390	5.350	5.500	67,527,500	367,604,710	5.4438	2.009	2.006	2.009	1.994	2.050	181,138,938	2.0294	1.51%
2007-07-12	0	5.310	5.300	5.310	5.270	5.490	125,194,289	667,831,426	5.3344	1.980	1.976	1.980	1.965	2.047	335,827,042	1.9886	2.51%
2007-07-11	0	5.180	5.170	5.180	5.030	5.300	75,250,425	390,747,565	5.1926	1.931	1.927	1.931	1.875	1.976	201,855,275	1.9358	1.57%
2007-07-10	0	5.100	5.100	5.110	5.030	5.140	97,924,660	498,838,654	5.0941	1.901	1.901	1.905	1.875	1.916	262,677,708	1.8991	1.39%
2007-07-09	0	5.030	5.020	5.030	4.830	5.110	87,427,500	434,828,710	4.9736	1.875	1.871	1.875	1.801	1.905	234,519,633	1.8541	5.45%
2007-07-06	0	4.770	4.770	4.800	4.650	4.830	35,731,000	169,533,690	4.7447	1.778	1.778	1.789	1.733	1.801	95,846,513	1.7688	0.21%
2007-07-05	0	4.760	4.750	4.760	4.750	4.850	34,326,958	164,986,359	4.8063	1.774	1.771	1.774	1.771	1.808	92,080,245	1.7918	-0.83%
2007-07-04	0	4.800	4.790	4.800	4.740	4.890	54,887,500	263,742,340	4.8051	1.789	1.786	1.789	1.767	1.823	147,232,808	1.7913	-1.44%
2007-07-03	0	4.870	4.870	4.880	4.650	4.880	76,858,949	368,823,497	4.7987	1.816	1.816	1.819	1.733	1.819	206,170,055	1.7889	5.87%
2007-06-29	0	4.600	4.600	4.620	4.560	4.780	41,025,500	192,316,355	4.6877	1.715	1.715	1.722	1.700	1.782	110,048,728	1.7476	0.22%
2007-06-28	1	-	-	-	-	-	0	0	-	1.711	-	-	-	-	0	-	0.00%
2007-06-27	0	4.590	4.560	4.570	4.440	4.600	35,347,000	159,719,615	4.5186	1.711	1.700	1.704	1.655	1.715	94,816,453	1.6845	-1.50%
2007-06-26	0	4.660	4.630	4.660	4.560	4.720	33,344,250	153,835,006	4.6135	1.737	1.726	1.737	1.700	1.760	89,444,182	1.7199	0.65%
2007-06-25	0	4.630	4.620	4.630	4.600	4.830	35,621,677	167,727,432	4.7086	1.726	1.722	1.726	1.715	1.801	95,553,260	1.7553	-4.14%
2007-06-22	0	4.830	4.830	4.840	4.700	4.890	39,338,884	188,561,357	4.7933	1.801	1.801	1.804	1.752	1.823	105,524,470	1.7869	-1.02%
2007-06-21	0	4.880	4.880	4.890	4.800	4.900	49,369,450	238,988,329	4.8408	1.819	1.819	1.823	1.789	1.827	132,430,932	1.8046	1.67%
2007-06-20	0	4.800	4.800	4.810	4.730	4.890	64,965,542	311,778,849	4.7991	1.789	1.789	1.793	1.763	1.823	174,266,621	1.7891	1.91%
2007-06-18	0	4.710	4.670	4.680	4.680	4.780	54,118,000	255,794,005	4.7266	1.756	1.741	1.745	1.745	1.782	145,168,665	1.7620	1.07%
2007-06-15	0	4.660	4.650	4.660	4.560	4.670	34,825,231	161,372,545	4.6338	1.737	1.733	1.737	1.700	1.741	93,416,835	1.7274	1.30%
2007-06-14	0	4.600	4.590	4.600	4.570	4.680	22,144,500	102,126,900	4.6118	1.715	1.711	1.715	1.704	1.745	59,401,447	1.7193	-0.22%
2007-06-13	0	4.610	4.620	4.630	4.510	4.630	21,685,361	99,403,105	4.5839	1.719	1.722	1.726	1.681	1.726	58,169,831	1.7088	0.00%
2007-06-12	0	4.610	4.610	4.620	4.500	4.640	33,663,500	154,601,095	4.5925	1.719	1.719	1.722	1.678	1.730	90,300,554	1.7121	1.32%
2007-06-11	0	4.550	4.550	4.560	4.400	4.560	31,894,012	143,193,718	4.4897	1.696	1.696	1.700	1.640	1.700	85,553,996	1.6737	1.11%
2007-06-08	0	4.500	4.510	4.530	4.440	4.550	38,780,750	174,900,056	4.5100	1.678	1.681	1.689	1.655	1.696	104,027,305	1.6813	-3.02%
2007-06-07	0	4.640	4.640	4.650	4.490	4.660	42,039,500	193,878,540	4.6118	1.730	1.730	1.733	1.674	1.737	112,768,730	1.7193	0.22%
2007-06-06	0	4.630	4.620	4.630	4.530	4.670	44,855,000	207,562,480	4.6274	1.726	1.722	1.726	1.689	1.741	120,321,159	1.7251	0.87%
2007-06-05	0	4.590	4.590	4.600	4.460	4.610	96,068,855	437,580,663	4.5549	1.711	1.711	1.715	1.663	1.719	257,699,609	1.6980	2.91%
2007-06-04	0	4.460	4.460	4.470	4.260	4.470	113,111,671	497,197,237	4.3956	1.663	1.663	1.666	1.588	1.666	303,416,059	1.6387	6.95%
2007-06-01	0	4.170	4.170	4.180	4.130	4.200	57,107,756	238,175,714	4.1706	1.555	1.555	1.558	1.540	1.566	153,188,527	1.5548	1.21%
2007-05-31	0	4.120	4.110	4.130	4.030	4.140	40,180,302	163,837,953	4.0776	1.536	1.532	1.540	1.502	1.543	107,781,529	1.5201	1.73%
2007-05-30	0	4.050	4.040	4.050	4.010	4.110	41,415,592	167,820,609	4.0521	1.510	1.506	1.510	1.495	1.532	111,095,129	1.5106	-3.11%
2007-05-29	0	4.180	4.170	4.180	4.090	4.210	19,100,900	79,248,061	4.1489	1.558	1.555	1.558	1.525	1.569	51,237,151	1.5467	-0.71%
2007-05-28	0	4.210	4.210	4.240	4.190	4.280	19,764,500	83,544,362	4.2270	1.569	1.569	1.581	1.562	1.596	53,017,223	1.5758	-1.17%
2007-05-25	0	4.260	4.230	4.260	4.220	4.310	38,777,100	164,955,575	4.2539	1.588	1.577	1.588	1.573	1.607	104,017,515	1.5858	-2.29%
2007-05-23	0	4.360	4.360	4.370	4.350	4.430	17,262,500	75,477,065	4.3723	1.625	1.625	1.629	1.622	1.651	46,305,741	1.6300	-0.91%
2007-05-22	0	4.400	4.370	4.400	4.350	4.410	17,444,250	76,499,690	4.3854	1.640	1.629	1.640	1.622	1.644	46,793,276	1.6348	0.92%
2007-05-21	0	4.360	4.350	4.380	4.350	4.410	20,071,500	87,785,985	4.3737	1.625	1.622	1.633	1.622	1.644	53,840,734	1.6305	-0.68%
2007-05-18	0	4.390	4.380	4.390	4.360	4.400	16,910,500	74,109,900	4.3825	1.637	1.633	1.637	1.625	1.640	45,361,520	1.6338	-0.45%
2007-05-17	0	4.410	4.400	4.410	4.380	4.550	31,334,500	138,963,580	4.4348	1.644	1.640	1.644	1.633	1.696	84,053,135	1.6533	-2.43%
2007-05-16	0	4.520	4.520	4.530	4.440	4.530	26,137,499	117,268,841	4.4866	1.685	1.685	1.689	1.655	1.689	70,112,455	1.6726	-0.22%
2007-05-15	0	4.530	4.480	4.520	4.450	4.560	19,892,283	89,675,987	4.5081	1.689	1.670	1.685	1.659	1.700	53,359,994	1.6806	0.22%
2007-05-14	0	4.520	4.520	4.530	4.410	4.590	27,470,055	123,968,685	4.5129	1.685	1.685	1.689	1.644	1.711	73,686,966	1.6824	3.20%
2007-05-11	0	4.380	4.370	4.390	4.370	4.450	29,737,127	130,586,719	4.3914	1.633	1.629	1.637	1.629	1.659	79,768,266	1.6371	-2.67%
2007-05-10	0	4.500	4.490	4.500	4.450	4.540	12,728,000	57,126,930	4.4883	1.678	1.674	1.678	1.659	1.692	34,142,185	1.6732	-0.44%
2007-05-09	0	4.520	4.520	4.530	4.500	4.590	9,058,649	41,099,516	4.5370	1.685	1.685	1.689	1.678	1.711	24,299,346	1.6914	-0.88%
2007-05-08	0	4.560	4.540	4.560	4.520	4.580	11,561,500	52,585,300	4.5483	1.700	1.692	1.700	1.685	1.707	31,013,111	1.6956	-0.44%
2007-05-07	0	4.580	4.570	4.580	4.500	4.580	16,936,041	76,876,702	4.5392	1.707	1.704	1.707	1.678	1.707	45,430,032	1.6922	3.15%
2007-05-04	0	4.440	4.430	4.440	4.430	4.610	42,195,000	188,881,020	4.4764	1.655	1.651	1.655	1.651	1.719	113,185,850	1.6688	-2.20%
2007-05-03	0	4.540	4.540	4.580	4.500	4.600	10,528,900	47,860,648	4.5456	1.692	1.692	1.707	1.678	1.715	28,243,216	1.6946	0.22%
2007-05-02	0	4.530	4.530	4.540	4.480	4.640	17,317,000	78,856,680	4.5537	1.689	1.689	1.692	1.670	1.730	46,451,934	1.6976	-1.52%
2007-04-30	0	4.600	4.560	4.580	4.380	4.620	13,818,000	61,879,480	4.4782	1.715	1.700	1.707	1.633	1.722	37,066,052	1.6694	2.45%
2007-04-27	0	4.490	4.480	4.490	4.430	4.520	22,599,000	101,043,060	4.4711	1.674	1.670	1.674	1.651	1.685	60,620,619	1.6668	-2.39%
2007-04-26	0	4.600	4.590	4.600	4.470	4.620	15,703,000	71,558,650	4.5570	1.715	1.711	1.715	1.666	1.722	42,122,465	1.6988	2.00%
2007-04-25	0	4.510	4.500	4.510	4.480	4.550	18,875,500	85,261,733	4.5171	1.681	1.678	1.681	1.670	1.696	50,632,528	1.6839	-0.88%
2007-04-24	0	4.550	4.540	4.560	4.510	4.580	9,777,500	44,466,955	4.5479	1.696	1.692	1.700	1.681	1.707	26,227,625	1.6954	-0.44%
2007-04-23	0	4.570	4.550	4.570	4.520	4.600	22,908,000	104,386,520	4.5568	1.704	1.696	1.704	1.685	1.715	61,449,495	1.6987	1.56%
2007-04-20	0	4.500	4.500	4.510	4.430	4.750	67,231,500	304,747,375	4.5328	1.678	1.678	1.681	1.651	1.771	180,344,934	1.6898	-3.64%
2007-04-19	0	4.670	4.660	4.670	4.580	4.800	38,256,750	178,265,550	4.6597	1.741	1.737	1.741	1.707	1.789	102,621,703	1.7371	-3.91%
2007-04-18	0	4.860	4.860	4.870	4.770	4.880	18,689,000	90,413,314	4.8378	1.812	1.812	1.816	1.778	1.819	50,132,251	1.8035	0.41%
2007-04-17	0	4.840	4.840	4.850	4.760	4.890	22,107,391	106,373,510	4.8117	1.804	1.804	1.808	1.774	1.823	59,301,904	1.7938	1.04%
2007-04-16	0	4.790	4.790	4.810	4.780	4.920	21,225,000	102,609,340	4.8344	1.786	1.786	1.793	1.782	1.834	56,934,937	1.8022	-1.84%
2007-04-13	0	4.880	4.880	4.890	4.780	4.920	25,595,076	124,139,290	4.8501	1.819	1.819	1.823	1.782	1.834	68,657,434	1.8081	2.09%
2007-04-12	1	4.780	4.780	4.790	4.710	4.820	9,034,537	43,096,467	4.7702	1.782	1.782	1.786	1.756	1.797	24,234,666	1.7783	-1.24%
2007-04-11	0	4.840	4.840	4.850	4.750	4.850	19,152,275	92,231,509	4.8157	1.804	1.804	1.808	1.771	1.808	51,374,962	1.7953	0.83%
2007-04-10	0	4.800	4.800	4.810	4.690	4.840	29,259,775	139,785,900	4.7774	1.789	1.789	1.793	1.748	1.804	78,487,795	1.7810	2.35%
2007-04-04	0	4.690	4.680	4.690	4.580	4.730	35,977,000	167,609,190	4.6588	1.748	1.745	1.748	1.707	1.763	96,506,395	1.7368	3.30%
2007-04-03	0	4.540	4.540	4.560	4.530	4.590	11,794,500	53,792,725	4.5608	1.692	1.692	1.700	1.689	1.711	31,638,121	1.7003	0.44%
2007-04-02	0	4.520	4.520	4.530	4.500	4.600	16,347,424	74,510,985	4.5580	1.685	1.685	1.689	1.678	1.715	43,851,098	1.6992	-0.66%
2007-03-30	0	4.550	4.540	4.550	4.500	4.630	28,369,800	129,249,545	4.5559	1.696	1.692	1.696	1.678	1.726	76,100,484	1.6984	0.00%
2007-03-29	0	4.550	4.530	4.560	4.280	4.560	71,650,055	322,491,383	4.5009	1.696	1.689	1.700	1.596	1.700	192,197,473	1.6779	7.75%
2007-03-28	0	5.370	5.370	5.380	5.170	5.400	18,099,000	95,434,930	5.2729	1.574	1.574	1.577	1.516	1.583	61,738,987	1.5458	0.94%
2007-03-27	0	5.320	5.310	5.320	5.300	5.470	25,834,000	138,492,780	5.3609	1.560	1.557	1.560	1.554	1.604	88,124,481	1.5716	-2.03%
2007-03-26	0	5.430	5.430	5.440	5.280	5.440	31,605,072	169,682,386	5.3688	1.592	1.592	1.595	1.548	1.595	107,810,659	1.5739	3.04%
2007-03-23	0	5.270	5.270	5.280	5.110	5.300	33,714,116	175,479,912	5.2049	1.545	1.545	1.548	1.498	1.554	115,004,993	1.5258	2.33%
2007-03-22	0	5.150	5.140	5.160	5.080	5.190	24,647,856	126,426,200	5.1293	1.510	1.507	1.513	1.489	1.521	84,078,328	1.5037	2.79%
2007-03-21	0	5.010	5.000	5.010	4.880	5.020	17,807,132	88,032,141	4.9436	1.469	1.466	1.469	1.431	1.472	60,743,372	1.4492	3.30%
2007-03-20	0	4.850	4.840	4.870	4.820	4.900	10,588,000	51,372,420	4.8519	1.422	1.419	1.428	1.413	1.436	36,117,597	1.4224	1.46%
2007-03-19	0	4.780	4.790	4.800	4.750	4.850	13,618,000	65,376,300	4.8007	1.401	1.404	1.407	1.392	1.422	46,453,479	1.4073	0.21%
2007-03-16	0	4.770	4.760	4.770	4.760	4.880	19,448,000	93,774,580	4.8218	1.398	1.395	1.398	1.395	1.431	66,340,672	1.4135	-0.42%
2007-03-15	0	4.790	4.780	4.790	4.760	4.930	17,266,000	83,503,080	4.8363	1.404	1.401	1.404	1.395	1.445	58,897,472	1.4178	-0.21%
2007-03-14	0	4.800	4.790	4.800	4.680	4.830	36,830,468	175,996,089	4.7785	1.407	1.404	1.407	1.372	1.416	125,635,437	1.4008	-5.51%
2007-03-13	0	5.080	5.060	5.090	5.020	5.180	17,272,011	87,580,776	5.0707	1.489	1.483	1.492	1.472	1.519	58,917,977	1.4865	-1.36%
2007-03-12	0	5.150	5.140	5.150	5.060	5.320	32,591,618	167,195,458	5.1300	1.510	1.507	1.510	1.483	1.560	111,175,948	1.5039	3.21%
2007-03-09	0	4.990	5.000	5.010	4.950	5.170	52,802,116	265,347,880	5.0253	1.463	1.466	1.469	1.451	1.516	180,117,639	1.4732	1.22%
2007-03-08	0	4.930	4.920	4.930	4.610	5.000	39,934,000	190,762,530	4.7769	1.445	1.442	1.445	1.351	1.466	136,222,150	1.4004	7.17%
2007-03-07	0	4.600	4.590	4.600	4.530	4.750	36,724,300	169,802,040	4.6237	1.349	1.346	1.349	1.328	1.392	125,273,279	1.3555	1.55%
2007-03-06	0	4.530	4.510	4.530	4.280	4.560	63,225,000	280,825,630	4.4417	1.328	1.322	1.328	1.255	1.337	215,671,995	1.3021	6.09%
2007-03-05	0	4.270	4.260	4.270	4.250	4.760	56,459,720	254,112,565	4.5008	1.252	1.249	1.252	1.246	1.395	192,594,393	1.3194	-12.86%
2007-03-02	0	4.900	4.900	4.910	4.810	5.110	39,598,000	195,943,520	4.9483	1.436	1.436	1.439	1.410	1.498	135,075,993	1.4506	-1.80%
2007-03-01	0	4.990	4.990	5.000	4.930	5.280	40,629,016	206,973,481	5.0942	1.463	1.463	1.466	1.445	1.548	138,592,977	1.4934	-5.49%
2007-02-28	0	5.280	5.280	5.290	4.760	5.350	48,819,550	251,855,429	5.1589	1.548	1.548	1.551	1.395	1.568	166,532,381	1.5124	-5.21%
2007-02-27	0	5.570	5.560	5.570	5.400	5.900	48,039,296	271,104,432	5.6434	1.633	1.630	1.633	1.583	1.730	163,870,792	1.6544	-2.28%
2007-02-26	0	5.700	5.700	5.720	5.370	5.720	68,400,000	379,308,780	5.5455	1.671	1.671	1.677	1.574	1.677	233,324,863	1.6257	6.94%
2007-02-23	0	5.330	5.320	5.340	5.280	5.400	13,505,500	71,904,205	5.3241	1.563	1.560	1.565	1.548	1.583	46,069,721	1.5608	-0.93%
2007-02-22	0	5.380	5.360	5.380	5.340	5.420	22,080,000	118,583,180	5.3706	1.577	1.571	1.577	1.565	1.589	75,318,903	1.5744	2.87%
2007-02-21	0	5.230	5.220	5.240	5.140	5.240	20,108,058	104,266,683	5.1853	1.533	1.530	1.536	1.507	1.536	68,592,250	1.5201	-0.76%
2007-02-16	0	5.270	5.280	5.290	5.210	5.350	10,992,000	57,939,148	5.2710	1.545	1.548	1.551	1.527	1.568	37,495,715	1.5452	-0.75%
2007-02-15	0	5.310	5.300	5.310	5.290	5.350	17,812,522	94,685,907	5.3157	1.557	1.554	1.557	1.551	1.568	60,761,758	1.5583	0.57%
2007-02-14	0	5.280	5.270	5.300	5.170	5.310	14,673,174	76,808,452	5.2346	1.548	1.545	1.554	1.516	1.557	50,052,870	1.5345	2.52%
2007-02-13	0	5.150	5.150	5.160	5.130	5.360	22,469,500	116,968,090	5.2056	1.510	1.510	1.513	1.504	1.571	76,647,559	1.5261	-4.10%
2007-02-12	0	5.370	5.350	5.370	5.290	5.410	16,319,000	87,253,520	5.3467	1.574	1.568	1.574	1.551	1.586	55,667,083	1.5674	0.37%
2007-02-09	0	5.350	5.340	5.350	5.270	5.410	22,344,174	119,422,221	5.3447	1.568	1.565	1.568	1.545	1.586	76,220,049	1.5668	-0.19%
2007-02-08	0	5.360	5.360	5.370	5.200	5.370	48,998,000	259,399,160	5.2941	1.571	1.571	1.574	1.524	1.574	167,141,106	1.5520	2.29%
2007-02-07	0	5.240	5.240	5.250	5.010	5.250	40,428,116	208,301,023	5.1524	1.536	1.536	1.539	1.469	1.539	137,907,670	1.5104	5.22%
2007-02-06	0	4.980	4.930	5.000	4.900	5.210	44,413,574	225,878,245	5.0858	1.460	1.445	1.466	1.436	1.527	151,502,794	1.4909	-2.73%
2007-02-05	1	-	-	-	-	-	0	0	-	1.501	-	-	-	-	0	-	0.00%
2007-02-02	0	5.120	5.110	5.120	5.030	5.190	50,788,406	259,134,786	5.1022	1.501	1.498	1.501	1.475	1.521	173,248,507	1.4957	4.70%
2007-02-01	0	4.890	4.890	4.910	4.780	4.950	13,335,826	64,901,919	4.8667	1.434	1.434	1.439	1.401	1.451	45,490,932	1.4267	1.03%
2007-01-31	0	4.840	4.850	4.860	4.760	5.010	21,299,290	103,950,453	4.8805	1.419	1.422	1.425	1.395	1.469	72,655,759	1.4307	-1.83%
2007-01-30	0	4.930	4.910	4.930	4.850	4.940	14,895,000	72,874,520	4.8925	1.445	1.439	1.445	1.422	1.448	50,809,559	1.4343	2.07%
2007-01-29	0	4.830	4.820	4.830	4.810	4.900	5,766,523	27,964,529	4.8495	1.416	1.413	1.416	1.410	1.436	19,670,661	1.4216	0.00%
2007-01-26	0	4.830	4.830	4.840	4.820	4.920	15,766,000	76,442,500	4.8486	1.416	1.416	1.419	1.413	1.442	53,780,699	1.4214	-2.42%
2007-01-25	0	4.950	4.950	4.960	4.900	5.080	14,600,000	72,608,640	4.9732	1.451	1.451	1.454	1.436	1.489	49,803,260	1.4579	-1.20%
2007-01-24	0	5.010	5.000	5.010	4.960	5.080	29,106,522	145,983,402	5.0155	1.469	1.466	1.469	1.454	1.489	99,287,650	1.4703	3.09%
2007-01-23	0	4.860	4.850	4.860	4.820	4.900	13,978,000	67,936,724	4.8603	1.425	1.422	1.425	1.413	1.436	47,681,505	1.4248	-0.21%
2007-01-22	0	4.870	4.890	4.900	4.850	4.940	20,974,600	102,660,510	4.8945	1.428	1.434	1.436	1.422	1.448	71,548,182	1.4348	1.25%
2007-01-19	0	4.810	4.800	4.810	4.800	4.880	24,992,000	120,665,208	4.8282	1.410	1.407	1.410	1.407	1.431	85,252,266	1.4154	-3.02%
2007-01-18	0	4.960	4.950	4.960	4.850	4.980	15,760,232	77,707,935	4.9306	1.454	1.451	1.454	1.422	1.460	53,761,023	1.4454	2.48%
2007-01-17	0	4.840	4.830	4.840	4.830	4.950	13,673,000	66,524,900	4.8654	1.419	1.416	1.419	1.416	1.451	46,641,094	1.4263	-2.81%
2007-01-16	0	4.980	4.980	4.990	4.870	4.990	31,698,000	156,570,820	4.9395	1.460	1.460	1.463	1.428	1.463	108,127,654	1.4480	2.68%
2007-01-15	0	4.850	4.850	4.860	4.750	4.870	31,592,000	151,830,200	4.8060	1.422	1.422	1.425	1.392	1.428	107,766,068	1.4089	5.66%
2007-01-12	0	4.590	4.580	4.590	4.580	4.800	27,166,348	126,747,890	4.6656	1.346	1.343	1.346	1.343	1.407	92,669,363	1.3677	-2.55%
2007-01-11	0	4.710	4.700	4.720	4.620	4.770	21,028,713	98,526,267	4.6853	1.381	1.378	1.384	1.354	1.398	71,732,772	1.3735	-0.42%
2007-01-10	0	4.730	4.720	4.730	4.720	4.820	25,412,000	121,470,284	4.7800	1.387	1.384	1.387	1.384	1.413	86,684,962	1.4013	-0.63%
2007-01-09	0	4.760	4.780	4.790	4.740	4.890	37,105,710	178,387,514	4.8075	1.395	1.401	1.404	1.390	1.434	126,574,338	1.4093	0.00%
2007-01-08	0	4.760	4.760	4.770	4.720	4.890	51,537,800	248,184,790	4.8156	1.395	1.395	1.398	1.384	1.434	175,804,827	1.4117	-7.03%
2007-01-05	0	5.120	5.120	5.130	5.010	5.180	17,208,800	87,784,744	5.1012	1.501	1.501	1.504	1.469	1.519	58,702,352	1.4954	-1.54%
2007-01-04	0	5.200	5.210	5.220	5.150	5.330	27,457,500	142,948,870	5.2062	1.524	1.527	1.530	1.510	1.563	93,662,536	1.5262	-5.45%
2007-01-03	0	5.500	5.440	5.480	5.350	5.600	17,573,600	95,685,804	5.4449	1.612	1.595	1.606	1.568	1.642	59,946,752	1.5962	0.00%
2007-01-02	0	5.500	5.470	5.500	5.430	5.510	13,690,116	74,964,647	5.4758	1.612	1.604	1.612	1.592	1.615	46,699,480	1.6053	1.29%
2006-12-29	0	5.430	5.420	5.430	5.350	5.450	22,748,000	122,553,540	5.3874	1.592	1.589	1.592	1.568	1.598	77,597,573	1.5793	2.07%
2006-12-28	0	5.320	5.310	5.320	5.150	5.330	18,344,366	96,176,768	5.2429	1.560	1.557	1.560	1.510	1.563	62,575,975	1.5370	3.30%
2006-12-27	0	5.150	5.120	5.150	5.100	5.200	16,014,290	82,329,078	5.1410	1.510	1.501	1.510	1.495	1.524	54,627,661	1.5071	0.59%
2006-12-22	0	5.120	5.110	5.120	5.100	5.200	11,493,000	58,972,292	5.1311	1.501	1.498	1.501	1.495	1.524	39,204,717	1.5042	-0.78%
2006-12-21	0	5.160	5.160	5.170	5.100	5.180	15,155,500	77,797,975	5.1333	1.513	1.513	1.516	1.495	1.519	51,698,172	1.5048	1.57%
2006-12-20	0	5.080	5.060	5.080	5.060	5.150	24,089,200	123,061,060	5.1086	1.489	1.483	1.489	1.483	1.510	82,172,651	1.4976	1.60%
2006-12-19	0	5.000	4.970	5.000	4.950	5.160	31,542,000	158,312,340	5.0191	1.466	1.457	1.466	1.451	1.513	107,595,509	1.4714	-2.34%
2006-12-18	0	5.120	5.130	5.140	5.010	5.140	21,590,058	109,870,938	5.0890	1.501	1.504	1.507	1.469	1.507	73,647,622	1.4918	-0.97%
2006-12-15	0	5.170	5.160	5.180	5.150	5.290	12,706,228	66,218,779	5.2115	1.516	1.513	1.519	1.510	1.551	43,343,259	1.5278	-0.58%
2006-12-14	0	5.200	5.180	5.230	5.090	5.230	16,420,232	85,150,835	5.1857	1.524	1.519	1.533	1.492	1.533	56,012,403	1.5202	2.16%
2006-12-13	0	5.090	5.090	5.100	5.010	5.280	28,990,000	147,692,380	5.0946	1.492	1.492	1.495	1.469	1.548	98,890,172	1.4935	-3.42%
2006-12-12	0	5.270	5.260	5.270	5.220	5.320	18,979,058	99,763,560	5.2565	1.545	1.542	1.545	1.530	1.560	64,741,025	1.5410	1.35%
2006-12-11	0	5.200	5.190	5.200	5.140	5.250	30,620,650	158,363,715	5.1718	1.524	1.521	1.524	1.507	1.539	104,452,617	1.5161	-2.07%
2006-12-08	0	5.310	5.300	5.320	5.300	5.490	32,331,026	172,740,226	5.3429	1.557	1.554	1.560	1.554	1.609	110,287,021	1.5663	-1.85%
2006-12-07	0	5.410	5.400	5.410	5.310	5.440	25,142,000	135,490,740	5.3890	1.586	1.583	1.586	1.557	1.595	85,763,943	1.5798	-1.46%
2006-12-06	0	5.490	5.490	5.500	5.370	5.570	25,078,348	137,520,228	5.4836	1.609	1.609	1.612	1.574	1.633	85,546,815	1.6075	-2.83%
2006-12-05	0	5.650	5.630	5.640	5.600	5.700	20,524,058	115,928,151	5.6484	1.656	1.650	1.653	1.642	1.671	70,011,302	1.6558	1.44%
2006-12-04	0	5.570	5.560	5.570	5.510	5.600	16,899,768	94,101,207	5.5682	1.633	1.630	1.633	1.615	1.642	57,648,188	1.6323	1.64%
2006-12-01	0	5.480	5.480	5.500	5.460	5.600	32,763,000	181,059,540	5.5263	1.606	1.606	1.612	1.601	1.642	111,760,563	1.6201	3.01%
2006-11-30	0	5.320	5.320	5.330	5.260	5.400	16,252,000	86,678,720	5.3334	1.560	1.560	1.563	1.542	1.583	55,438,533	1.5635	0.95%
2006-11-29	0	5.270	5.260	5.270	5.230	5.310	22,816,900	120,282,187	5.2716	1.545	1.542	1.545	1.533	1.557	77,832,603	1.5454	2.73%
2006-11-28	0	5.130	5.130	5.140	5.100	5.430	50,150,450	263,516,403	5.2545	1.504	1.504	1.507	1.495	1.592	171,072,323	1.5404	-5.52%
2006-11-27	0	5.430	5.440	5.450	5.110	5.450	55,528,000	293,417,226	5.2841	1.592	1.595	1.598	1.498	1.598	189,416,126	1.5491	8.38%
2006-11-24	0	5.010	5.000	5.020	4.970	5.080	21,344,000	107,469,580	5.0351	1.469	1.466	1.472	1.457	1.489	72,808,273	1.4761	0.40%
2006-11-23	0	4.990	4.970	4.990	4.950	5.100	27,942,000	140,593,920	5.0316	1.463	1.457	1.463	1.451	1.495	95,315,253	1.4750	1.22%
2006-11-22	0	4.930	4.910	4.920	4.790	4.950	34,222,732	167,305,507	4.8887	1.445	1.439	1.442	1.404	1.451	116,739,975	1.4331	4.45%
2006-11-21	0	4.720	4.720	4.730	4.680	4.760	14,696,000	69,373,450	4.7206	1.384	1.384	1.387	1.372	1.395	50,130,734	1.3839	0.43%
2006-11-20	0	4.700	4.690	4.700	4.650	4.820	37,342,000	175,840,420	4.7089	1.378	1.375	1.378	1.363	1.413	127,380,366	1.3804	-2.08%
2006-11-17	0	4.800	4.790	4.800	4.710	4.800	10,913,000	51,856,200	4.7518	1.407	1.404	1.407	1.381	1.407	37,226,231	1.3930	0.84%
2006-11-16	0	4.760	4.750	4.770	4.720	4.820	18,063,000	85,970,160	4.7595	1.395	1.392	1.398	1.384	1.413	61,616,184	1.3953	-0.83%
2006-11-15	0	4.800	4.790	4.800	4.680	4.810	13,299,000	63,288,654	4.7589	1.407	1.404	1.407	1.372	1.410	45,365,312	1.3951	0.84%
2006-11-14	0	4.760	4.740	4.760	4.690	4.830	24,487,550	116,312,235	4.7499	1.395	1.390	1.395	1.375	1.416	83,531,495	1.3924	-1.45%
2006-11-13	0	4.830	4.810	4.840	4.730	4.840	21,932,000	105,200,712	4.7967	1.416	1.410	1.419	1.387	1.419	74,814,048	1.4062	-0.21%
2006-11-10	0	4.840	4.830	4.840	4.800	4.900	44,388,283	214,958,669	4.8427	1.419	1.416	1.419	1.407	1.436	151,416,521	1.4197	2.33%
2006-11-09	0	4.730	4.730	4.740	4.670	4.740	19,047,000	89,594,530	4.7039	1.387	1.387	1.390	1.369	1.390	64,972,788	1.3790	0.42%
2006-11-08	0	4.710	4.710	4.720	4.670	4.750	18,195,300	85,830,781	4.7172	1.381	1.381	1.384	1.369	1.392	62,067,484	1.3829	1.07%
2006-11-07	0	4.660	4.660	4.690	4.640	4.740	14,818,000	69,374,220	4.6818	1.366	1.366	1.375	1.360	1.390	50,546,898	1.3725	-0.85%
2006-11-06	0	4.700	4.680	4.690	4.580	4.710	16,764,000	78,348,270	4.6736	1.378	1.372	1.375	1.343	1.381	57,185,059	1.3701	1.08%
2006-11-03	0	4.650	4.640	4.650	4.590	4.770	26,485,000	123,535,320	4.6644	1.363	1.360	1.363	1.346	1.398	90,345,161	1.3674	-1.06%
2006-11-02	0	4.700	4.690	4.700	4.660	4.800	21,724,000	102,577,750	4.7219	1.378	1.375	1.378	1.366	1.407	74,104,522	1.3842	1.73%
2006-11-01	0	4.620	4.620	4.630	4.560	4.690	15,780,802	72,935,673	4.6218	1.354	1.354	1.357	1.337	1.375	53,831,191	1.3549	2.21%
2006-10-31	0	4.520	4.520	4.550	4.470	4.560	14,742,000	66,709,400	4.5251	1.325	1.325	1.334	1.310	1.337	50,287,648	1.3266	2.73%
2006-10-27	0	4.400	4.390	4.400	4.360	4.600	20,118,889	90,086,929	4.4777	1.290	1.287	1.290	1.278	1.349	68,629,196	1.3127	-3.08%
2006-10-26	0	4.540	4.540	4.550	4.500	4.610	20,716,000	94,180,674	4.5463	1.331	1.331	1.334	1.319	1.351	70,666,051	1.3328	0.89%
2006-10-25	0	4.500	4.490	4.500	4.480	4.590	16,686,000	75,525,400	4.5263	1.319	1.316	1.319	1.313	1.346	56,918,986	1.3269	-0.44%
2006-10-24	0	4.520	4.510	4.530	4.310	4.530	36,232,000	160,409,480	4.4273	1.325	1.322	1.328	1.263	1.328	123,593,954	1.2979	2.03%
2006-10-23	0	4.430	4.440	4.450	4.400	4.560	101,754,000	462,946,500	4.5497	1.299	1.302	1.305	1.290	1.337	347,101,435	1.3337	-5.14%
2006-10-20	0	4.670	4.600	4.620	4.430	4.730	159,475,561	733,517,358	4.5996	1.369	1.349	1.354	1.299	1.387	544,000,197	1.3484	6.14%
2006-10-19	0	4.400	4.390	4.400	4.240	4.400	78,261,654	339,679,292	4.3403	1.290	1.287	1.290	1.243	1.290	266,964,762	1.2724	3.77%
2006-10-18	0	4.240	4.230	4.240	4.060	4.250	42,708,000	178,365,780	4.1764	1.243	1.240	1.243	1.190	1.246	145,684,770	1.2243	0.95%
2006-10-17	0	4.200	4.200	4.210	3.990	4.250	107,263,580	445,931,064	4.1573	1.231	1.231	1.234	1.170	1.246	365,895,616	1.2187	6.06%
2006-10-16	0	3.960	3.950	3.960	3.920	3.980	42,806,000	169,112,690	3.9507	1.161	1.158	1.161	1.149	1.167	146,019,066	1.1582	3.13%
2006-10-13	0	3.840	3.840	3.850	3.830	3.870	26,796,000	103,288,080	3.8546	1.126	1.126	1.129	1.123	1.135	91,406,039	1.1300	1.05%
2006-10-12	0	3.800	3.800	3.810	3.790	3.850	24,834,000	94,887,380	3.8209	1.114	1.114	1.117	1.111	1.129	84,713,299	1.1201	0.80%
2006-10-11	0	3.770	3.760	3.770	3.730	3.800	11,574,000	43,491,180	3.7577	1.105	1.102	1.105	1.093	1.114	39,481,023	1.1016	-1.31%
2006-10-10	0	3.820	3.810	3.820	3.790	3.850	17,489,000	66,918,370	3.8263	1.120	1.117	1.120	1.111	1.129	59,658,166	1.1217	1.06%
2006-10-09	0	3.780	3.770	3.790	3.700	3.790	18,434,000	69,176,160	3.7526	1.108	1.105	1.111	1.085	1.111	62,881,733	1.1001	1.07%
2006-10-06	0	3.740	3.730	3.740	3.710	3.740	22,002,000	82,088,180	3.7309	1.096	1.093	1.096	1.088	1.096	75,052,831	1.0937	1.91%
2006-10-05	0	3.670	3.670	3.680	3.650	3.710	28,700,000	105,850,640	3.6882	1.076	1.076	1.079	1.070	1.088	97,900,929	1.0812	0.27%
2006-10-04	0	3.660	3.650	3.660	3.630	3.730	59,508,632	218,273,984	3.6679	1.073	1.070	1.073	1.064	1.093	202,994,787	1.0753	-4.19%
2006-10-03	0	3.820	3.840	3.850	3.780	3.840	16,996,000	64,843,640	3.8152	1.120	1.126	1.129	1.108	1.126	57,976,453	1.1184	-1.55%
2006-09-29	0	3.880	3.870	3.880	3.810	3.910	11,015,000	42,551,350	3.8630	1.137	1.135	1.137	1.117	1.146	37,574,172	1.1325	-0.26%
2006-09-28	0	3.890	3.880	3.890	3.870	3.910	13,310,000	51,756,340	3.8885	1.140	1.137	1.140	1.135	1.146	45,402,835	1.1399	2.64%
2006-09-27	0	3.790	3.780	3.800	3.680	3.820	14,340,800	54,095,300	3.7721	1.111	1.108	1.114	1.079	1.120	48,919,082	1.1058	0.53%
2006-09-26	0	3.770	3.760	3.770	3.710	3.930	19,334,000	73,822,260	3.8183	1.105	1.102	1.105	1.088	1.152	65,951,797	1.1193	-3.83%
2006-09-25	0	3.920	3.900	3.920	3.880	3.930	20,618,000	80,505,728	3.9046	1.149	1.143	1.149	1.137	1.152	70,331,755	1.1447	1.29%
2006-09-22	0	3.870	3.870	3.880	3.780	3.900	34,806,000	134,244,180	3.8569	1.135	1.135	1.137	1.108	1.143	118,729,608	1.1307	2.38%
2006-09-21	0	3.780	3.770	3.780	3.760	3.870	25,654,000	97,446,448	3.7985	1.108	1.105	1.108	1.102	1.135	87,510,468	1.1135	-1.31%
2006-09-20	0	3.830	3.820	3.830	3.760	3.830	22,922,000	87,099,440	3.7998	1.123	1.120	1.123	1.102	1.123	78,191,119	1.1139	-0.52%
2006-09-19	0	3.850	3.850	3.860	3.750	3.860	25,908,000	98,976,860	3.8203	1.129	1.129	1.132	1.099	1.132	88,376,909	1.1199	2.94%
2006-09-18	0	3.740	3.730	3.740	3.680	3.750	15,850,000	58,926,680	3.7178	1.096	1.093	1.096	1.079	1.099	54,067,238	1.0899	1.91%
2006-09-15	0	3.670	3.660	3.670	3.630	3.700	24,618,500	90,230,135	3.6651	1.076	1.073	1.076	1.064	1.085	83,978,189	1.0744	-1.08%
2006-09-14	0	3.710	3.710	3.720	3.690	3.780	16,555,000	61,622,850	3.7223	1.088	1.088	1.091	1.082	1.108	56,472,122	1.0912	0.54%
2006-09-13	0	3.690	3.690	3.700	3.620	3.720	19,738,000	72,574,620	3.6769	1.082	1.082	1.085	1.061	1.091	67,329,915	1.0779	0.82%
2006-09-12	0	3.660	3.660	3.670	3.560	3.670	32,266,000	117,417,140	3.6390	1.073	1.073	1.076	1.044	1.076	110,065,205	1.0668	-1.61%
2006-09-11	0	3.720	3.710	3.720	3.670	3.830	28,706,000	107,093,940	3.7307	1.091	1.088	1.091	1.076	1.123	97,921,397	1.0937	-4.62%
2006-09-08	0	3.900	3.880	3.900	3.830	3.910	14,346,000	55,673,940	3.8808	1.143	1.137	1.143	1.123	1.146	48,936,820	1.1377	-1.02%
2006-09-07	0	3.940	3.920	3.930	3.860	3.960	12,540,000	49,182,140	3.9220	1.155	1.149	1.152	1.132	1.161	42,776,225	1.1498	-0.76%
2006-09-06	0	3.970	3.950	3.970	3.930	4.000	36,738,000	145,695,760	3.9658	1.164	1.158	1.164	1.152	1.173	125,320,012	1.1626	3.12%
2006-09-05	0	3.850	3.850	3.870	3.820	3.920	9,730,000	37,750,880	3.8798	1.129	1.129	1.135	1.120	1.149	33,190,803	1.1374	-1.03%
2006-09-04	0	3.890	3.890	3.900	3.750	3.900	21,451,000	82,266,490	3.8351	1.140	1.140	1.143	1.099	1.143	73,173,270	1.1243	4.29%
2006-09-01	0	3.730	3.730	3.740	3.700	3.750	9,500,000	35,398,020	3.7261	1.093	1.093	1.096	1.085	1.099	32,406,231	1.0923	1.36%
2006-08-31	0	3.680	3.670	3.680	3.670	3.760	12,469,141	46,274,828	3.7111	1.079	1.076	1.079	1.076	1.102	42,534,512	1.0879	-0.54%
2006-08-30	0	3.700	3.700	3.710	3.690	3.770	10,872,000	40,338,200	3.7103	1.085	1.085	1.088	1.082	1.105	37,086,373	1.0877	-1.60%
2006-08-29	0	3.760	3.760	3.780	3.610	3.780	25,228,000	93,443,972	3.7040	1.102	1.102	1.108	1.058	1.108	86,057,305	1.0858	3.58%
2006-08-28	0	3.630	3.620	3.630	3.570	3.870	43,450,000	160,663,296	3.6977	1.064	1.061	1.064	1.047	1.135	148,215,867	1.0840	-6.68%
2006-08-25	0	3.890	3.880	3.890	3.870	3.940	10,099,000	39,260,570	3.8876	1.140	1.137	1.140	1.135	1.155	34,449,529	1.1397	-0.77%
2006-08-24	0	3.920	3.910	3.920	3.860	3.920	9,856,000	38,324,480	3.8884	1.149	1.146	1.149	1.132	1.149	33,620,612	1.1399	-0.25%
2006-08-23	0	3.930	3.910	3.920	3.880	3.930	6,900,000	26,921,760	3.9017	1.152	1.146	1.149	1.137	1.152	23,537,157	1.1438	0.00%
2006-08-22	0	3.930	3.920	3.930	3.900	3.970	6,316,000	24,817,980	3.9294	1.152	1.149	1.152	1.143	1.164	21,545,027	1.1519	1.03%
2006-08-21	0	3.890	3.870	3.880	3.870	3.950	8,630,000	33,644,820	3.8986	1.140	1.135	1.137	1.135	1.158	29,438,502	1.1429	-0.26%
2006-08-18	0	3.900	3.890	3.900	3.850	3.940	14,974,000	58,182,680	3.8856	1.143	1.140	1.143	1.129	1.155	51,079,042	1.1391	-1.27%
2006-08-17	0	3.950	3.950	3.960	3.940	4.040	16,195,800	64,484,144	3.9815	1.158	1.158	1.161	1.155	1.184	55,246,825	1.1672	0.25%
2006-08-16	0	3.940	3.930	3.940	3.900	3.960	13,092,000	51,462,780	3.9309	1.155	1.152	1.155	1.143	1.161	44,659,198	1.1523	0.77%
2006-08-15	0	3.910	3.900	3.910	3.900	3.960	15,830,000	62,067,160	3.9209	1.146	1.143	1.146	1.143	1.161	53,999,014	1.1494	-2.01%
2006-08-14	0	3.990	3.990	4.000	3.960	4.030	10,614,000	42,325,530	3.9877	1.170	1.170	1.173	1.161	1.181	36,206,288	1.1690	-0.99%
2006-08-11	0	4.030	4.020	4.030	3.970	4.030	9,100,000	36,498,594	4.0108	1.181	1.178	1.181	1.164	1.181	31,041,758	1.1758	0.00%
2006-08-10	0	4.030	4.030	4.040	3.940	4.110	23,814,000	95,832,445	4.0242	1.181	1.181	1.184	1.155	1.205	81,233,893	1.1797	1.77%
2006-08-09	0	3.960	3.960	3.970	3.860	3.990	46,173,000	182,412,190	3.9506	1.161	1.161	1.164	1.132	1.170	157,504,516	1.1581	-2.94%
2006-08-08	0	4.080	4.080	4.090	4.030	4.250	27,398,000	112,510,840	4.1065	1.196	1.196	1.199	1.181	1.246	93,459,570	1.2038	-2.63%
2006-08-07	0	4.190	4.190	4.200	4.130	4.200	12,178,000	50,932,820	4.1824	1.228	1.228	1.231	1.211	1.231	41,541,377	1.2261	1.70%
2006-08-04	0	4.120	4.120	4.130	4.070	4.180	11,772,000	48,560,340	4.1251	1.208	1.208	1.211	1.193	1.225	40,156,437	1.2093	-0.48%
2006-08-03	0	4.140	4.140	4.150	4.090	4.200	14,778,000	61,357,390	4.1519	1.214	1.214	1.217	1.199	1.231	50,410,451	1.2172	-0.48%
2006-08-02	0	4.160	4.160	4.170	4.150	4.200	11,461,000	47,850,450	4.1751	1.220	1.220	1.222	1.217	1.231	39,095,559	1.2239	1.22%
2006-08-01	0	4.110	4.110	4.120	4.080	4.150	12,580,000	51,794,580	4.1172	1.205	1.205	1.208	1.196	1.217	42,912,672	1.2070	-0.48%
2006-07-31	0	4.130	4.130	4.140	3.960	4.170	33,752,600	137,582,432	4.0762	1.211	1.211	1.214	1.161	1.222	115,136,269	1.1950	4.56%
2006-07-28	0	3.950	3.950	3.970	3.950	4.030	21,396,000	85,342,420	3.9887	1.158	1.158	1.164	1.158	1.181	72,985,655	1.1693	-0.25%
2006-07-27	0	3.960	3.960	3.970	3.870	3.970	33,182,000	129,967,080	3.9168	1.161	1.161	1.164	1.135	1.164	113,189,848	1.1482	0.76%
2006-07-26	0	3.930	3.920	3.930	3.890	4.020	19,966,000	78,534,364	3.9334	1.152	1.149	1.152	1.140	1.178	68,107,664	1.1531	-2.48%
2006-07-25	0	4.030	4.020	4.030	3.960	4.060	16,106,000	64,703,120	4.0173	1.181	1.178	1.181	1.161	1.190	54,940,501	1.1777	1.51%
2006-07-24	0	3.970	3.960	3.970	3.940	4.040	14,550,300	57,905,492	3.9797	1.164	1.161	1.164	1.155	1.184	49,633,725	1.1667	-1.98%
2006-07-21	0	4.050	4.025	4.050	3.975	4.050	14,274,000	57,275,000	4.0125	1.187	1.180	1.187	1.165	1.187	48,691,215	1.1763	-0.61%
2006-07-20	0	4.075	4.075	4.100	4.075	4.150	16,393,382	67,231,728	4.1012	1.195	1.195	1.202	1.195	1.217	55,920,813	1.2023	2.52%
2006-07-19	0	3.975	3.950	3.975	3.900	4.000	23,702,000	93,922,050	3.9626	1.165	1.158	1.165	1.143	1.173	80,851,841	1.1617	-1.24%
2006-07-18	0	4.025	3.975	4.025	3.950	4.075	29,866,000	119,801,850	4.0113	1.180	1.165	1.180	1.158	1.195	101,878,368	1.1759	-3.01%
2006-07-17	0	4.150	4.150	4.175	4.150	4.250	16,354,000	68,403,350	4.1827	1.217	1.217	1.224	1.217	1.246	55,786,474	1.2262	0.00%
2006-07-14	0	4.150	4.150	4.175	4.075	4.175	27,165,000	112,327,500	4.1350	1.217	1.217	1.224	1.195	1.224	92,664,765	1.2122	1.22%
2006-07-13	0	4.100	4.075	4.125	4.050	4.350	30,327,000	126,989,675	4.1873	1.202	1.195	1.209	1.187	1.275	103,450,923	1.2275	-3.53%
2006-07-12	0	4.250	4.250	4.275	4.250	4.450	40,240,204	174,537,377	4.3374	1.246	1.246	1.253	1.246	1.305	137,266,668	1.2715	1.80%
2006-07-11	0	4.175	4.150	4.175	4.050	4.200	22,670,000	93,735,850	4.1348	1.224	1.217	1.224	1.187	1.231	77,331,501	1.2121	0.00%
2006-07-10	0	4.175	4.175	4.200	4.100	4.225	22,412,000	93,408,050	4.1678	1.224	1.224	1.231	1.202	1.239	76,451,416	1.2218	-0.60%
2006-07-07	0	4.200	4.175	4.200	4.125	4.200	28,488,000	118,936,300	4.1750	1.231	1.224	1.231	1.209	1.231	97,177,759	1.2239	1.82%
2006-07-06	0	4.125	4.125	4.150	3.950	4.150	31,660,500	128,564,500	4.0607	1.209	1.209	1.217	1.158	1.217	107,999,734	1.1904	2.48%
2006-07-05	0	4.025	4.000	4.025	4.000	4.175	27,687,000	112,637,100	4.0682	1.180	1.173	1.180	1.173	1.224	94,445,402	1.1926	-1.23%
2006-07-04	0	4.075	4.050	4.075	4.000	4.200	30,108,000	123,190,150	4.0916	1.195	1.187	1.195	1.173	1.231	102,703,874	1.1995	-1.21%
2006-07-03	0	4.125	4.100	4.125	3.975	4.125	46,613,500	190,291,338	4.0823	1.209	1.202	1.209	1.165	1.209	159,007,142	1.1967	6.45%
2006-06-30	0	3.875	3.850	3.875	3.750	3.875	62,629,940	238,825,043	3.8133	1.136	1.129	1.136	1.099	1.136	213,642,137	1.1179	8.39%
2006-06-29	0	3.575	3.550	3.575	3.525	3.650	35,624,000	127,430,658	3.5771	1.048	1.041	1.048	1.033	1.070	121,519,955	1.0486	0.00%
2006-06-28	0	3.575	3.550	3.575	3.450	3.575	31,593,273	111,114,956	3.5170	1.048	1.041	1.048	1.011	1.048	107,770,411	1.0310	-0.69%
2006-06-27	0	3.600	3.600	3.625	3.500	3.675	52,320,000	187,853,100	3.5905	1.055	1.055	1.063	1.026	1.077	178,473,053	1.0526	3.60%
2006-06-26	0	3.475	3.475	3.500	3.325	3.500	29,572,000	101,015,324	3.4159	1.019	1.019	1.026	0.975	1.026	100,875,480	1.0014	3.73%
2006-06-23	0	3.350	3.325	3.350	3.225	3.350	17,270,000	56,711,224	3.2838	0.982	0.975	0.982	0.945	0.982	58,911,117	0.9627	0.75%
2006-06-22	0	3.325	3.325	3.350	3.325	3.450	50,643,156	170,560,257	3.3679	0.975	0.975	0.982	0.975	1.011	172,753,033	0.9873	4.72%
2006-06-21	0	3.175	3.150	3.175	3.125	3.275	53,209,000	169,424,775	3.1841	0.931	0.923	0.931	0.916	0.960	181,505,594	0.9334	1.60%
2006-06-20	0	3.125	3.100	3.125	3.025	3.225	65,712,001	205,585,903	3.1286	0.916	0.909	0.916	0.887	0.945	224,155,609	0.9172	-4.58%
2006-06-19	0	3.275	3.250	3.275	3.225	3.550	75,529,999	249,291,388	3.3006	0.960	0.953	0.960	0.945	1.041	257,646,589	0.9676	-9.66%
2006-06-16	0	3.625	3.650	3.675	3.525	3.675	44,244,200	159,030,145	3.5944	1.063	1.070	1.077	1.033	1.077	150,925,028	1.0537	8.21%
2006-06-15	0	3.350	3.325	3.350	3.200	3.425	40,709,300	135,780,120	3.3354	0.982	0.975	0.982	0.938	1.004	138,866,840	0.9778	5.51%
2006-06-14	0	3.175	3.125	3.150	2.800	3.175	41,246,000	122,213,000	2.9630	0.931	0.916	0.923	0.821	0.931	140,697,622	0.8686	4.10%
2006-06-13	0	3.050	3.025	3.050	3.000	3.275	24,403,606	76,491,606	3.1344	0.894	0.887	0.894	0.879	0.960	83,245,147	0.9189	-8.96%
2006-06-12	0	3.350	3.350	3.375	3.300	3.500	19,600,062	66,687,014	3.4024	0.982	0.982	0.989	0.967	1.026	66,859,383	0.9974	-3.60%
2006-06-09	0	3.475	3.450	3.500	3.400	3.550	36,137,300	126,517,130	3.5010	1.019	1.011	1.026	0.997	1.041	123,270,915	1.0263	-4.14%
2006-06-08	0	3.625	3.600	3.625	3.500	3.800	40,071,300	145,494,828	3.6309	1.063	1.055	1.063	1.026	1.114	136,690,506	1.0644	-7.05%
2006-06-07	0	3.900	3.875	3.900	3.775	3.950	18,204,629	70,138,735	3.8528	1.143	1.136	1.143	1.107	1.158	62,099,307	1.1295	-2.50%
2006-06-06	0	4.000	4.025	4.050	3.900	4.025	16,405,000	65,177,175	3.9730	1.173	1.180	1.187	1.143	1.180	55,960,444	1.1647	-0.62%
2006-06-05	0	4.025	4.025	4.050	3.975	4.100	12,652,000	50,975,350	4.0290	1.180	1.180	1.187	1.165	1.202	43,158,277	1.1811	1.90%
2006-06-02	0	3.950	3.925	3.950	3.800	3.950	20,563,000	79,776,467	3.8796	1.158	1.151	1.158	1.114	1.158	70,144,140	1.1373	0.00%
2006-06-01	0	3.950	3.925	3.950	3.900	4.050	31,982,000	126,973,450	3.9702	1.158	1.151	1.158	1.143	1.187	109,096,430	1.1639	-5.95%
2006-05-30	0	4.200	4.175	4.200	3.775	4.225	42,564,000	171,039,200	4.0184	1.231	1.224	1.231	1.107	1.239	145,193,560	1.1780	9.09%
2006-05-29	0	3.850	3.825	3.850	3.750	3.875	14,429,828	54,943,712	3.8076	1.129	1.121	1.129	1.099	1.136	49,222,773	1.1162	1.32%
2006-05-26	0	3.800	3.775	3.800	3.750	3.900	35,037,000	131,983,425	3.7670	1.114	1.107	1.114	1.099	1.143	119,517,591	1.1043	5.56%
2006-05-25	0	3.600	3.575	3.600	3.525	3.800	36,003,940	131,236,649	3.6451	1.055	1.048	1.055	1.033	1.114	122,816,000	1.0686	-8.28%
2006-05-24	0	3.925	3.925	3.950	3.850	4.125	27,890,000	110,255,094	3.9532	1.151	1.151	1.158	1.129	1.209	95,137,872	1.1589	-0.63%
2006-05-23	0	3.950	3.925	3.975	3.800	4.075	53,967,208	211,300,635	3.9154	1.158	1.151	1.165	1.114	1.195	184,091,980	1.1478	5.33%
2006-05-22	0	3.750	3.725	3.750	3.700	4.125	49,757,000	195,735,000	3.9338	1.099	1.092	1.099	1.085	1.209	169,730,193	1.1532	-13.79%
2006-05-19	0	4.350	4.350	4.375	4.150	4.475	36,746,934	159,402,376	4.3378	1.275	1.275	1.283	1.217	1.312	125,350,488	1.2717	1.75%
2006-05-18	0	4.275	4.250	4.275	4.125	4.300	61,872,673	261,615,567	4.2283	1.253	1.246	1.253	1.209	1.261	211,058,962	1.2395	-4.47%
2006-05-17	0	4.475	4.450	4.475	4.200	4.475	87,380,000	380,643,600	4.3562	1.312	1.305	1.312	1.231	1.312	298,069,102	1.2770	9.82%
2006-05-16	0	4.075	4.050	4.075	4.000	4.200	64,020,000	261,494,400	4.0846	1.195	1.187	1.195	1.173	1.231	218,383,885	1.1974	-7.91%
2006-05-15	0	4.425	4.400	4.425	4.400	4.650	32,609,000	148,627,350	4.5579	1.297	1.290	1.297	1.290	1.363	111,235,241	1.3362	-5.85%
2006-05-12	0	4.700	4.675	4.700	4.675	4.950	44,826,258	216,063,545	4.8200	1.378	1.370	1.378	1.370	1.451	152,910,534	1.4130	-1.05%
2006-05-11	0	4.750	4.750	4.775	4.700	4.825	32,382,227	154,406,367	4.7682	1.392	1.392	1.400	1.378	1.414	110,461,677	1.3978	-1.04%
2006-05-10	0	4.800	4.750	4.775	4.775	4.900	37,878,000	182,938,700	4.8297	1.407	1.392	1.400	1.400	1.436	129,208,760	1.4158	3.78%
2006-05-09	0	4.625	4.625	4.650	4.575	4.725	18,991,669	87,928,074	4.6298	1.356	1.356	1.363	1.341	1.385	64,784,043	1.3572	-2.12%
2006-05-08	0	4.725	4.700	4.725	4.675	4.775	31,073,000	146,573,850	4.7171	1.385	1.378	1.385	1.370	1.400	105,995,665	1.3828	3.28%
2006-05-04	0	4.575	4.575	4.600	4.525	4.675	22,075,028	101,485,302	4.5973	1.341	1.341	1.349	1.327	1.370	75,301,943	1.3477	-2.66%
2006-05-03	0	4.700	4.700	4.725	4.700	4.825	26,066,000	123,992,650	4.7569	1.378	1.378	1.385	1.378	1.414	88,915,876	1.3945	1.08%
2006-05-02	0	4.650	4.625	4.650	4.550	4.725	38,175,000	177,586,100	4.6519	1.363	1.356	1.363	1.334	1.385	130,221,881	1.3637	6.90%
2006-04-28	0	4.350	4.350	4.375	4.000	4.375	36,236,000	154,648,500	4.2678	1.275	1.275	1.283	1.173	1.283	123,607,599	1.2511	-3.87%
2006-04-27	0	4.525	4.525	4.550	4.500	4.650	35,106,000	160,733,066	4.5785	1.327	1.327	1.334	1.319	1.363	119,752,963	1.3422	1.12%
2006-04-26	0	4.475	4.450	4.475	4.225	4.500	48,667,000	212,123,575	4.3587	1.312	1.305	1.312	1.239	1.319	166,012,005	1.2778	5.92%
2006-04-25	0	4.225	4.200	4.225	4.075	4.375	58,248,600	244,034,355	4.1895	1.239	1.231	1.239	1.195	1.283	198,696,588	1.2282	-4.52%
2006-04-24	0	4.425	4.400	4.425	4.400	4.650	64,069,000	289,427,725	4.5174	1.297	1.290	1.297	1.290	1.363	218,551,033	1.3243	1.72%
2006-04-21	0	4.350	4.350	4.375	4.250	4.550	111,978,250	494,096,126	4.4124	1.275	1.275	1.283	1.246	1.334	381,978,215	1.2935	-11.22%
2006-04-20	0	4.900	4.875	4.900	4.825	4.950	57,149,000	279,787,370	4.8958	1.436	1.429	1.436	1.414	1.451	194,945,652	1.4352	6.52%
2006-04-19	0	4.600	4.575	4.600	4.450	4.700	61,182,000	280,571,780	4.5859	1.349	1.341	1.349	1.305	1.378	208,702,950	1.3444	5.75%
2006-04-18	0	4.350	4.325	4.350	4.100	4.400	53,096,500	227,681,913	4.2881	1.275	1.268	1.275	1.202	1.290	181,121,836	1.2571	12.26%
2006-04-13	0	3.875	3.875	3.900	3.775	4.000	45,104,000	175,994,150	3.9020	1.136	1.136	1.143	1.107	1.173	153,857,962	1.1439	5.44%
2006-04-12	0	3.675	3.675	3.700	3.400	4.450	103,168,100	404,831,790	3.9240	1.077	1.077	1.085	0.997	1.305	351,925,188	1.1503	5.41%
2006-04-11	0	7.050	7.050	7.100	6.900	7.150	19,240,000	134,849,400	7.0088	1.022	1.022	1.029	1.000	1.037	132,721,284	1.0160	3.68%
2006-04-10	0	6.800	6.750	6.800	6.600	6.800	18,372,000	123,634,800	6.7295	0.986	0.979	0.986	0.957	0.986	126,733,651	0.9755	-1.45%
2006-04-07	0	6.900	6.900	6.950	6.900	7.250	16,449,000	116,351,000	7.0734	1.000	1.000	1.008	1.000	1.051	113,468,420	1.0254	-0.72%
2006-04-06	0	6.950	6.900	6.950	6.700	7.000	20,282,000	138,873,450	6.8471	1.008	1.000	1.008	0.971	1.015	139,909,204	0.9926	6.11%
2006-04-04	0	6.550	6.550	6.600	6.350	6.950	27,620,700	182,456,430	6.6058	0.950	0.950	0.957	0.921	1.008	190,532,993	0.9576	-2.24%
2006-04-03	0	6.700	6.650	6.700	6.300	6.750	30,382,000	199,207,100	6.5567	0.971	0.964	0.971	0.913	0.979	209,580,980	0.9505	9.84%
2006-03-31	0	6.100	6.050	6.100	5.850	6.150	49,294,196	295,496,716	5.9946	0.884	0.877	0.884	0.848	0.892	340,041,009	0.8690	8.93%
2006-03-30	0	5.600	5.550	5.600	5.200	5.600	46,658,320	251,590,792	5.3922	0.812	0.805	0.812	0.754	0.812	321,858,220	0.7817	9.80%
2006-03-29	0	5.100	5.000	5.100	4.925	5.100	7,629,000	38,380,050	5.0308	0.739	0.725	0.739	0.714	0.739	52,626,335	0.7293	-0.97%
2006-03-28	0	5.150	5.150	5.200	5.000	5.250	24,880,970	127,723,393	5.1334	0.747	0.747	0.754	0.725	0.761	171,633,799	0.7442	1.98%
2006-03-27	0	5.050	5.050	5.100	4.825	5.100	21,961,804	108,474,464	4.9392	0.732	0.732	0.739	0.699	0.739	151,496,821	0.7160	6.88%
2006-03-24	0	4.725	4.725	4.750	4.625	4.750	6,386,000	29,994,900	4.6970	0.685	0.685	0.689	0.670	0.689	44,051,877	0.6809	2.16%
2006-03-23	0	4.625	4.600	4.625	4.575	4.650	4,063,396	18,778,552	4.6214	0.670	0.667	0.670	0.663	0.674	28,030,101	0.6699	0.00%
2006-03-22	0	4.625	4.600	4.625	4.600	4.750	6,402,000	29,702,000	4.6395	0.670	0.667	0.670	0.667	0.689	44,162,249	0.6726	-2.12%
2006-03-21	0	4.725	4.725	4.750	4.650	4.750	3,510,000	16,478,050	4.6946	0.685	0.685	0.689	0.674	0.689	24,212,667	0.6806	-0.53%
2006-03-20	0	4.750	4.750	4.775	4.700	4.800	5,382,962	25,688,623	4.7722	0.689	0.689	0.692	0.681	0.696	37,132,725	0.6918	1.06%
2006-03-17	0	4.700	4.675	4.700	4.625	4.775	4,730,962	22,170,547	4.6863	0.681	0.678	0.681	0.670	0.692	32,635,102	0.6793	0.00%
2006-03-16	0	4.700	4.700	4.725	4.675	4.775	11,634,000	55,021,048	4.7293	0.681	0.681	0.685	0.678	0.692	80,253,608	0.6856	0.00%
2006-03-15	0	4.700	4.675	4.700	4.600	4.750	11,577,000	54,027,350	4.6668	0.681	0.678	0.681	0.667	0.689	79,860,411	0.6765	4.44%
2006-03-14	0	4.500	4.475	4.500	4.475	4.625	12,544,000	56,779,050	4.5264	0.652	0.649	0.652	0.649	0.670	86,530,966	0.6562	-2.17%
2006-03-13	0	4.600	4.575	4.625	4.525	4.625	10,440,000	47,665,524	4.5657	0.667	0.663	0.670	0.656	0.670	72,017,163	0.6619	0.00%
2006-03-10	0	4.600	4.575	4.600	4.575	4.675	6,243,000	28,728,275	4.6017	0.667	0.663	0.667	0.663	0.678	43,065,435	0.6671	0.00%
2006-03-09	0	4.600	4.575	4.600	4.525	4.650	13,524,000	62,044,400	4.5877	0.667	0.663	0.667	0.656	0.674	93,291,198	0.6651	-3.16%
2006-03-08	0	4.750	4.625	4.650	4.550	4.775	22,762,000	106,304,850	4.6703	0.689	0.670	0.674	0.660	0.692	157,016,729	0.6770	-1.55%
2006-03-07	0	4.825	4.825	4.850	4.800	4.925	24,228,000	117,945,800	4.8682	0.699	0.699	0.703	0.696	0.714	167,129,484	0.7057	-5.39%
2006-03-06	0	5.100	5.050	5.100	4.850	5.100	23,682,000	118,047,850	4.9847	0.739	0.732	0.739	0.703	0.739	163,363,069	0.7226	3.55%
2006-03-03	0	4.925	4.900	4.925	4.775	4.950	19,884,000	96,754,600	4.8660	0.714	0.710	0.714	0.692	0.718	137,163,722	0.7054	4.79%
2006-03-02	0	4.700	4.700	4.725	4.700	4.750	6,656,000	31,425,300	4.7213	0.681	0.681	0.685	0.681	0.689	45,914,390	0.6844	0.53%
2006-03-01	0	4.675	4.675	4.700	4.625	4.775	8,967,000	42,098,425	4.6948	0.678	0.678	0.681	0.670	0.692	61,856,120	0.6806	1.08%
2006-02-28	0	4.625	4.625	4.650	4.600	4.725	8,734,000	40,578,450	4.6460	0.670	0.670	0.674	0.667	0.685	60,248,841	0.6735	-3.14%
2006-02-27	0	4.775	4.775	4.800	4.725	4.800	12,122,000	57,752,800	4.7643	0.692	0.692	0.696	0.685	0.696	83,619,928	0.6907	3.80%
2006-02-24	0	4.600	4.575	4.600	4.550	4.725	11,900,000	54,657,506	4.5931	0.667	0.663	0.667	0.660	0.685	82,088,528	0.6658	-3.16%
2006-02-23	0	4.750	4.750	4.775	4.750	4.850	6,982,000	33,393,100	4.7827	0.689	0.689	0.692	0.689	0.703	48,163,202	0.6933	-0.52%
2006-02-22	0	4.775	4.750	4.775	4.725	4.825	16,133,000	77,207,251	4.7857	0.692	0.689	0.692	0.685	0.699	111,288,590	0.6938	1.06%
2006-02-21	0	4.725	4.725	4.750	4.725	4.850	9,832,100	47,028,830	4.7832	0.685	0.685	0.689	0.685	0.703	67,823,749	0.6934	-1.05%
2006-02-20	0	4.775	4.750	4.775	4.600	4.800	20,592,000	96,585,250	4.6904	0.692	0.689	0.692	0.667	0.696	142,047,645	0.6799	4.95%
2006-02-17	0	4.550	4.525	4.575	4.525	4.650	8,186,000	37,522,800	4.5838	0.660	0.656	0.663	0.656	0.674	56,468,630	0.6645	0.55%
2006-02-16	0	4.525	4.500	4.525	4.500	4.650	15,756,000	71,881,900	4.5622	0.656	0.652	0.656	0.652	0.674	108,687,971	0.6614	-3.21%
2006-02-15	0	4.675	4.675	4.700	4.650	4.775	19,836,000	93,279,250	4.7025	0.678	0.678	0.681	0.674	0.692	136,832,609	0.6817	2.19%
2006-02-14	0	4.575	4.550	4.600	4.375	4.575	35,049,000	156,325,300	4.4602	0.663	0.660	0.667	0.634	0.663	241,774,859	0.6466	-1.61%
2006-02-13	0	4.650	4.625	4.675	4.600	4.800	18,504,000	86,387,000	4.6686	0.674	0.670	0.678	0.667	0.696	127,644,212	0.6768	-4.62%
2006-02-10	0	4.875	4.875	4.900	4.825	5.000	16,841,100	82,578,025	4.9034	0.707	0.707	0.710	0.699	0.725	116,173,203	0.7108	0.00%
2006-02-09	0	4.875	4.875	4.900	4.850	4.950	18,760,000	91,818,400	4.8944	0.707	0.707	0.710	0.703	0.718	129,410,150	0.7095	1.04%
2006-02-08	0	4.825	4.800	4.825	4.675	4.850	58,178,000	277,800,950	4.7750	0.699	0.696	0.699	0.678	0.703	401,323,227	0.6922	-6.31%
2006-02-07	0	5.150	5.150	5.200	5.100	5.400	17,666,000	92,190,300	5.2185	0.747	0.747	0.754	0.739	0.783	121,863,524	0.7565	-0.96%
2006-02-06	0	5.200	5.150	5.200	4.975	5.200	10,013,774	51,120,415	5.1050	0.754	0.747	0.754	0.721	0.754	69,076,972	0.7401	2.97%
2006-02-03	0	5.050	5.000	5.050	4.950	5.100	14,170,400	71,171,300	5.0225	0.732	0.725	0.732	0.718	0.739	97,750,192	0.7281	2.02%
2006-02-02	0	4.950	4.950	4.975	4.925	5.200	26,550,400	133,609,413	5.0323	0.718	0.718	0.721	0.714	0.754	183,149,854	0.7295	2.06%
2006-02-01	0	4.850	4.850	4.875	4.475	4.950	24,557,500	117,227,958	4.7736	0.703	0.703	0.707	0.649	0.718	169,402,440	0.6920	8.99%
2006-01-27	0	4.450	4.425	4.450	4.175	4.450	19,152,000	82,264,450	4.2953	0.645	0.641	0.645	0.605	0.645	132,114,243	0.6227	7.23%
2006-01-26	0	4.150	4.150	4.175	4.125	4.200	6,267,000	26,086,000	4.1624	0.602	0.602	0.605	0.598	0.609	43,230,992	0.6034	0.00%
2006-01-25	0	4.150	4.150	4.175	4.100	4.200	9,173,000	38,032,797	4.1462	0.602	0.602	0.605	0.594	0.609	63,277,149	0.6011	0.00%
2006-01-24	0	4.150	4.125	4.150	4.125	4.200	6,569,500	27,332,905	4.1606	0.602	0.598	0.602	0.598	0.609	45,317,696	0.6031	-0.60%
2006-01-23	0	4.175	4.150	4.175	4.050	4.175	9,504,000	39,202,200	4.1248	0.605	0.602	0.605	0.587	0.605	65,560,451	0.5980	0.00%
2006-01-20	0	4.175	4.175	4.200	4.125	4.275	20,651,200	86,917,350	4.2088	0.605	0.605	0.609	0.598	0.620	142,456,018	0.6101	0.60%
2006-01-19	0	4.150	4.100	4.125	3.875	4.150	20,630,000	83,159,105	4.0310	0.602	0.594	0.598	0.562	0.602	142,309,776	0.5844	5.73%
2006-01-18	0	3.925	3.925	3.950	3.850	3.975	13,831,000	54,404,174	3.9335	0.569	0.569	0.573	0.558	0.576	95,408,944	0.5702	-0.63%
2006-01-17	0	3.950	3.925	3.950	3.900	4.075	37,629,000	149,668,350	3.9775	0.573	0.569	0.573	0.565	0.591	259,572,204	0.5766	-1.25%
2006-01-16	0	4.000	3.975	4.000	3.925	4.000	27,180,000	107,942,100	3.9714	0.580	0.576	0.580	0.569	0.580	187,492,958	0.5757	3.23%
2006-01-13	0	3.875	3.850	3.900	3.775	3.950	27,875,000	107,275,520	3.8484	0.562	0.558	0.565	0.547	0.573	192,287,204	0.5579	-1.27%
2006-01-12	0	3.925	3.875	3.900	3.900	4.150	19,213,000	77,287,075	4.0226	0.569	0.562	0.565	0.565	0.602	132,535,033	0.5831	0.64%
2006-01-11	0	3.900	3.875	3.900	3.825	4.000	14,523,500	57,007,765	3.9252	0.565	0.562	0.565	0.554	0.580	100,185,945	0.5690	-0.64%
2006-01-10	0	3.925	3.925	3.950	3.900	4.150	19,758,000	80,334,100	4.0659	0.569	0.569	0.573	0.565	0.602	136,294,550	0.5894	-3.68%
2006-01-09	0	4.075	4.050	4.075	4.000	4.175	17,444,000	71,636,500	4.1067	0.591	0.587	0.591	0.580	0.605	120,332,125	0.5953	5.16%
2006-01-06	0	3.875	3.850	3.875	3.775	3.875	11,214,000	42,699,740	3.8077	0.562	0.558	0.562	0.547	0.562	77,356,366	0.5520	0.65%
2006-01-05	0	3.850	3.825	3.875	3.775	3.900	19,659,980	75,371,969	3.8338	0.558	0.554	0.562	0.547	0.565	135,618,389	0.5558	0.65%
2006-01-04	0	3.825	3.825	3.850	3.675	4.000	28,273,000	109,866,128	3.8859	0.554	0.554	0.558	0.533	0.580	195,032,686	0.5633	6.25%
2006-01-03	0	3.600	3.600	3.625	3.400	3.600	7,215,000	25,362,775	3.5153	0.522	0.522	0.525	0.493	0.522	49,770,482	0.5096	5.11%
2005-12-30	0	3.425	3.400	3.425	3.375	3.425	2,834,000	9,641,300	3.4020	0.497	0.493	0.497	0.489	0.497	19,549,486	0.4932	-0.72%
2005-12-29	0	3.450	3.425	3.450	3.425	3.475	8,414,000	28,968,200	3.4429	0.500	0.497	0.500	0.497	0.504	58,041,418	0.4991	0.00%
2005-12-28	0	3.450	3.400	3.450	3.400	3.475	5,292,000	18,149,200	3.4296	0.500	0.493	0.500	0.493	0.504	36,505,251	0.4972	2.22%
2005-12-23	0	3.375	3.375	3.400	3.350	3.450	5,004,000	16,950,150	3.3873	0.489	0.489	0.493	0.486	0.500	34,518,571	0.4910	1.50%
2005-12-22	0	3.325	3.375	3.400	3.250	3.400	10,451,020	34,842,563	3.3339	0.482	0.489	0.493	0.471	0.493	72,093,181	0.4833	3.10%
2005-12-21	0	3.225	3.225	3.275	3.175	3.300	15,315,000	49,442,075	3.2283	0.468	0.468	0.475	0.460	0.478	105,645,866	0.4680	-4.44%
2005-12-20	0	3.375	3.375	3.400	3.325	3.425	8,421,200	28,385,850	3.3708	0.489	0.489	0.493	0.482	0.497	58,091,085	0.4886	-1.46%
2005-12-19	0	3.425	3.400	3.425	3.175	3.425	13,074,000	43,476,950	3.3255	0.497	0.493	0.497	0.460	0.497	90,187,010	0.4821	7.87%
2005-12-16	0	3.175	3.150	3.175	3.050	3.225	19,518,000	61,594,800	3.1558	0.460	0.457	0.460	0.442	0.468	134,638,983	0.4575	3.25%
2005-12-15	0	3.075	3.075	3.100	3.000	3.100	8,208,000	25,086,300	3.0563	0.446	0.446	0.449	0.435	0.449	56,620,390	0.4431	0.00%
2005-12-14	0	3.075	3.050	3.075	3.000	3.100	16,556,000	50,338,000	3.0405	0.446	0.442	0.446	0.435	0.449	114,206,527	0.4408	0.00%
2005-12-13	0	3.075	3.075	3.100	3.025	3.200	16,754,182	52,058,219	3.1072	0.446	0.446	0.449	0.439	0.464	115,573,625	0.4504	-5.38%
2005-12-12	0	3.250	3.225	3.250	3.075	3.300	29,129,000	93,520,425	3.2106	0.471	0.468	0.471	0.446	0.478	200,937,541	0.4654	8.33%
2005-12-09	0	3.000	3.000	3.025	2.975	3.050	24,316,000	73,086,000	3.0057	0.435	0.435	0.439	0.431	0.442	167,736,525	0.4357	2.56%
2005-12-08	0	2.925	2.925	2.950	2.850	2.950	13,396,750	38,914,700	2.9048	0.424	0.424	0.428	0.413	0.428	92,413,403	0.4211	3.54%
2005-12-07	0	2.825	2.800	2.850	2.775	2.900	26,786,000	76,108,900	2.8414	0.410	0.406	0.413	0.402	0.420	184,775,069	0.4119	1.80%
2005-12-06	0	2.775	2.750	2.775	2.750	2.800	10,008,000	27,716,000	2.7694	0.402	0.399	0.402	0.399	0.406	69,037,142	0.4015	0.91%
2005-12-05	0	2.750	2.750	2.775	2.725	2.775	5,719,000	15,742,350	2.7526	0.399	0.399	0.402	0.395	0.402	39,450,781	0.3990	0.92%
2005-12-02	0	2.725	2.725	2.775	2.725	2.825	19,969,000	55,334,350	2.7710	0.395	0.395	0.402	0.395	0.410	137,750,069	0.4017	1.87%
2005-12-01	0	2.675	2.675	2.700	2.600	2.700	8,930,000	23,628,900	2.6460	0.388	0.388	0.391	0.377	0.391	61,600,887	0.3836	0.94%
2005-11-30	0	2.650	2.650	2.675	2.650	2.700	12,694,000	33,879,150	2.6689	0.384	0.384	0.388	0.384	0.391	87,565,696	0.3869	-3.64%
2005-11-29	0	2.750	2.750	2.775	2.700	2.850	12,931,500	35,835,488	2.7712	0.399	0.399	0.402	0.391	0.413	89,204,017	0.4017	-2.65%
2005-11-28	0	2.825	2.800	2.825	2.725	2.875	17,309,000	48,673,575	2.8120	0.410	0.406	0.410	0.395	0.417	119,400,869	0.4076	3.67%
2005-11-25	0	2.725	2.700	2.725	2.700	2.750	4,042,000	10,958,950	2.7113	0.395	0.391	0.395	0.391	0.399	27,882,507	0.3930	0.00%
2005-11-24	0	2.725	2.700	2.725	2.675	2.750	14,066,000	38,080,650	2.7073	0.395	0.391	0.395	0.388	0.399	97,030,020	0.3925	0.93%
2005-11-23	0	2.700	2.700	2.725	2.675	2.725	10,146,000	27,408,050	2.7014	0.391	0.391	0.395	0.388	0.395	69,989,093	0.3916	0.93%
2005-11-22	0	2.675	2.650	2.675	2.625	2.725	16,927,000	45,473,750	2.6865	0.388	0.384	0.388	0.381	0.395	116,765,758	0.3894	0.94%
2005-11-21	0	2.650	2.625	2.650	2.600	2.700	13,276,000	35,096,800	2.6436	0.384	0.381	0.384	0.377	0.391	91,580,445	0.3832	0.00%
2005-11-18	0	2.650	2.625	2.650	2.625	2.725	22,590,000	60,311,580	2.6698	0.384	0.381	0.384	0.381	0.395	155,830,240	0.3870	2.91%
2005-11-17	0	2.575	2.575	2.600	2.550	2.625	23,292,500	60,448,925	2.5952	0.373	0.373	0.377	0.370	0.381	160,676,222	0.3762	5.10%
2005-11-16	0	2.450	2.425	2.450	2.300	2.475	17,234,000	41,518,950	2.4091	0.355	0.352	0.355	0.333	0.359	118,883,504	0.3492	6.52%
2005-11-15	0	2.300	2.300	2.325	2.300	2.350	5,246,000	12,253,800	2.3358	0.333	0.333	0.337	0.333	0.341	36,187,934	0.3386	-2.13%
2005-11-14	0	2.350	2.350	2.375	2.275	2.350	12,522,000	28,824,100	2.3019	0.341	0.341	0.344	0.330	0.341	86,379,206	0.3337	3.30%
2005-11-11	0	2.275	2.250	2.300	2.250	2.325	8,952,000	20,467,700	2.2864	0.330	0.326	0.333	0.326	0.337	61,752,647	0.3314	-2.15%
2005-11-10	0	2.325	2.325	2.350	2.275	2.350	7,760,000	17,897,000	2.3063	0.337	0.337	0.341	0.330	0.341	53,529,998	0.3343	3.33%
2005-11-09	0	2.250	2.250	2.275	2.200	2.275	8,816,087	19,915,094	2.2589	0.326	0.326	0.330	0.319	0.330	60,815,093	0.3275	3.45%
2005-11-08	0	2.175	2.175	2.200	2.125	2.250	14,504,000	31,606,075	2.1791	0.315	0.315	0.319	0.308	0.326	100,051,430	0.3159	-1.14%
2005-11-07	0	2.200	2.175	2.200	2.175	2.300	28,196,000	62,598,500	2.2201	0.319	0.315	0.319	0.315	0.333	194,501,525	0.3218	-6.38%
2005-11-04	0	2.350	2.350	2.375	2.350	2.425	7,480,000	17,755,650	2.3738	0.341	0.341	0.344	0.341	0.352	51,598,503	0.3441	-2.08%
2005-11-03	0	2.400	2.400	2.425	2.325	2.425	8,440,000	20,032,700	2.3735	0.348	0.348	0.352	0.337	0.352	58,220,771	0.3441	4.35%
2005-11-02	0	2.300	2.300	2.325	2.175	2.375	28,589,200	65,528,090	2.2921	0.333	0.333	0.337	0.315	0.344	197,213,895	0.3323	-4.17%
2005-11-01	0	2.400	2.375	2.400	2.375	2.450	9,321,400	22,357,040	2.3985	0.348	0.344	0.348	0.344	0.355	64,300,841	0.3477	-2.04%
2005-10-31	0	2.450	2.450	2.475	2.425	2.500	8,102,000	20,090,250	2.4797	0.355	0.355	0.359	0.352	0.362	55,889,181	0.3595	-1.01%
2005-10-28	0	2.475	2.450	2.475	2.450	2.500	6,108,000	15,129,750	2.4770	0.359	0.355	0.359	0.355	0.362	42,134,179	0.3591	0.00%
2005-10-27	0	2.475	2.450	2.475	2.375	2.500	9,688,000	23,707,300	2.4471	0.359	0.355	0.359	0.344	0.362	66,829,719	0.3547	3.12%
2005-10-26	0	2.400	2.375	2.400	2.350	2.500	21,910,000	52,459,950	2.3943	0.348	0.344	0.348	0.341	0.362	151,139,467	0.3471	0.00%
2005-10-25	0	2.400	2.375	2.400	2.375	2.500	9,686,000	23,396,350	2.4155	0.348	0.344	0.348	0.344	0.362	66,815,923	0.3502	0.00%
2005-10-24	0	2.400	2.375	2.400	2.375	2.450	7,540,000	18,077,050	2.3975	0.348	0.344	0.348	0.344	0.355	52,012,395	0.3476	1.05%
2005-10-21	0	2.375	2.375	2.400	2.300	2.475	13,737,197	32,929,503	2.3971	0.344	0.344	0.348	0.333	0.359	94,761,873	0.3475	-1.04%
2005-10-20	0	2.400	2.375	2.400	2.375	2.450	11,472,000	27,685,650	2.4133	0.348	0.344	0.348	0.344	0.355	79,136,101	0.3498	-1.03%
2005-10-19	0	2.425	2.400	2.425	2.375	2.525	23,918,000	58,184,850	2.4327	0.352	0.348	0.352	0.344	0.366	164,991,044	0.3527	-5.83%
2005-10-18	0	2.575	2.550	2.575	2.550	2.650	9,481,000	24,580,750	2.5926	0.373	0.370	0.373	0.370	0.384	65,401,793	0.3758	1.98%
2005-10-17	0	2.525	2.500	2.525	2.500	2.650	15,698,000	39,969,200	2.5461	0.366	0.362	0.366	0.362	0.384	108,287,875	0.3691	-5.61%
2005-10-14	0	2.675	2.650	2.675	2.575	2.700	13,493,000	35,588,975	2.6376	0.388	0.384	0.388	0.373	0.391	93,077,354	0.3824	-1.83%
2005-10-13	0	2.725	2.700	2.725	2.650	2.725	5,819,790	15,656,009	2.6901	0.395	0.391	0.395	0.384	0.395	40,146,050	0.3900	0.93%
2005-10-12	0	2.700	2.700	2.725	2.650	2.775	17,126,000	46,496,500	2.7150	0.391	0.391	0.395	0.384	0.402	118,138,499	0.3936	0.93%
2005-10-10	0	2.675	2.675	2.700	2.575	2.725	12,800,000	34,133,100	2.6666	0.388	0.388	0.391	0.373	0.395	88,296,904	0.3866	3.88%
2005-10-07	0	2.575	2.550	2.575	2.525	2.600	6,860,000	17,589,450	2.5641	0.373	0.370	0.373	0.366	0.377	47,321,622	0.3717	4.04%
2005-10-06	0	2.475	2.450	2.475	2.450	2.575	9,340,000	23,206,350	2.4846	0.359	0.355	0.359	0.355	0.373	64,429,147	0.3602	-3.88%
2005-10-05	0	2.575	2.550	2.575	2.525	2.600	7,374,000	18,820,850	2.5523	0.373	0.370	0.373	0.366	0.377	50,867,295	0.3700	0.00%
2005-10-04	0	2.575	2.575	2.600	2.450	2.625	13,196,000	33,732,800	2.5563	0.373	0.373	0.377	0.355	0.381	91,028,590	0.3706	4.04%
2005-10-03	0	2.475	2.450	2.475	2.400	2.475	4,786,000	11,699,700	2.4446	0.359	0.355	0.359	0.348	0.359	33,014,764	0.3544	0.00%
2005-09-30	0	2.475	2.450	2.500	2.450	2.550	9,846,000	24,734,800	2.5122	0.359	0.355	0.362	0.355	0.370	67,919,634	0.3642	-1.98%
2005-09-29	0	2.525	2.500	2.525	2.425	2.550	23,852,000	59,389,370	2.4899	0.366	0.362	0.366	0.352	0.370	164,535,763	0.3610	5.21%
2005-09-28	0	2.400	2.400	2.425	2.250	2.400	13,916,000	32,390,700	2.3276	0.348	0.348	0.352	0.326	0.348	95,995,291	0.3374	2.13%
2005-09-27	0	2.350	2.300	2.325	2.250	2.350	9,270,000	21,391,100	2.3076	0.341	0.333	0.337	0.326	0.341	63,946,274	0.3345	-1.05%
2005-09-26	0	2.375	2.325	2.375	2.325	2.425	5,432,200	12,825,300	2.3610	0.344	0.337	0.344	0.337	0.352	37,472,378	0.3423	0.00%
2005-09-23	0	2.375	2.350	2.375	2.300	2.375	12,798,000	30,018,260	2.3455	0.344	0.341	0.344	0.333	0.344	88,283,108	0.3400	-1.04%
2005-09-22	0	2.400	2.400	2.425	2.375	2.425	21,538,000	51,774,272	2.4039	0.348	0.348	0.352	0.344	0.352	148,573,338	0.3485	2.13%
2005-09-21	0	2.350	2.325	2.350	2.325	2.400	13,874,020	32,913,090	2.3723	0.341	0.337	0.341	0.337	0.348	95,705,704	0.3439	1.08%
2005-09-20	0	2.325	2.300	2.325	2.300	2.475	41,228,080	98,884,609	2.3985	0.337	0.333	0.337	0.333	0.359	284,399,362	0.3477	3.33%
2005-09-16	0	2.250	2.225	2.250	2.125	2.250	31,520,000	68,761,250	2.1815	0.326	0.323	0.326	0.308	0.326	217,431,127	0.3162	7.14%
2005-09-15	0	2.100	2.075	2.100	2.050	2.100	6,586,000	13,733,600	2.0853	0.304	0.301	0.304	0.297	0.304	45,431,517	0.3023	2.44%
2005-09-14	0	2.050	2.025	2.050	2.000	2.050	6,370,000	12,857,350	2.0184	0.297	0.294	0.297	0.290	0.297	43,941,506	0.2926	1.23%
2005-09-13	0	2.025	2.000	2.025	2.000	2.050	8,326,000	16,922,200	2.0325	0.294	0.290	0.294	0.290	0.297	57,434,377	0.2946	-3.57%
2005-09-12	0	2.100	2.075	2.100	2.075	2.125	4,086,000	8,572,550	2.0980	0.304	0.301	0.304	0.301	0.308	28,186,027	0.3041	2.44%
2005-09-09	0	2.050	2.050	2.075	2.050	2.125	10,624,510	22,186,510	2.0882	0.297	0.297	0.301	0.297	0.308	73,289,949	0.3027	1.23%
2005-09-08	0	2.025	2.000	2.025	2.000	2.075	4,780,618	9,704,474	2.0300	0.294	0.290	0.294	0.290	0.301	32,977,638	0.2943	-3.57%
2005-09-07	0	2.100	2.075	2.100	2.025	2.100	4,635,500	9,563,220	2.0630	0.304	0.301	0.304	0.294	0.304	31,976,586	0.2991	1.20%
2005-09-06	0	2.075	2.050	2.075	2.050	2.100	10,804,000	22,365,700	2.0701	0.301	0.297	0.301	0.297	0.304	74,528,106	0.3001	-1.19%
2005-09-05	0	2.100	2.075	2.100	2.050	2.100	11,126,000	23,102,226	2.0764	0.304	0.301	0.304	0.297	0.304	76,749,325	0.3010	3.70%
2005-09-02	0	2.025	2.025	2.050	1.980	2.050	19,056,000	38,535,630	2.0222	0.294	0.294	0.297	0.287	0.297	131,452,016	0.2932	4.92%
2005-09-01	0	1.930	1.920	1.930	1.850	1.930	5,592,000	10,694,660	1.9125	0.280	0.278	0.280	0.268	0.280	38,574,710	0.2772	4.32%
2005-08-31	0	1.850	1.850	1.860	1.830	1.930	24,323,000	45,456,210	1.8689	0.268	0.268	0.270	0.265	0.280	167,784,813	0.2709	-5.13%
2005-08-30	0	1.950	1.950	1.960	1.930	1.960	6,334,000	12,346,860	1.9493	0.283	0.283	0.284	0.280	0.284	43,693,171	0.2826	0.52%
2005-08-29	0	1.940	1.930	1.940	1.930	1.960	2,710,000	5,260,740	1.9412	0.281	0.280	0.281	0.280	0.284	18,694,110	0.2814	-1.02%
2005-08-26	0	1.960	1.960	1.970	1.910	1.980	6,548,000	12,714,320	1.9417	0.284	0.284	0.286	0.277	0.287	45,169,385	0.2815	0.51%
2005-08-25	0	1.950	1.950	1.960	1.940	1.990	6,060,000	11,891,920	1.9624	0.283	0.283	0.284	0.281	0.288	41,803,066	0.2845	-2.01%
2005-08-24	0	1.990	1.970	1.990	1.960	2.000	10,707,000	21,250,270	1.9847	0.288	0.286	0.288	0.284	0.290	73,858,981	0.2877	-0.50%
2005-08-23	0	2.000	2.000	2.025	1.980	2.025	8,676,000	17,367,420	2.0018	0.290	0.290	0.294	0.287	0.294	59,848,745	0.2902	-1.23%
2005-08-22	0	2.025	2.000	2.025	1.960	2.025	8,366,000	16,587,720	1.9828	0.294	0.290	0.294	0.284	0.294	57,710,305	0.2874	3.32%
2005-08-19	0	1.960	1.950	1.960	1.890	1.990	18,808,000	36,502,480	1.9408	0.284	0.283	0.284	0.274	0.288	129,741,264	0.2813	0.51%
2005-08-18	0	1.950	1.940	1.950	1.940	2.025	40,732,000	80,992,410	1.9884	0.283	0.281	0.283	0.281	0.294	280,977,305	0.2883	-4.88%
2005-08-17	0	2.050	2.025	2.050	2.000	2.075	21,498,000	43,795,800	2.0372	0.297	0.294	0.297	0.290	0.301	148,297,410	0.2953	1.23%
2005-08-16	0	2.025	2.000	2.025	1.930	2.025	29,730,000	58,906,810	1.9814	0.294	0.290	0.294	0.280	0.294	205,083,357	0.2872	0.00%
2005-08-15	0	2.025	2.025	2.050	1.920	2.050	46,890,000	93,945,270	2.0035	0.294	0.294	0.297	0.278	0.297	323,456,394	0.2904	4.92%
2005-08-12	0	1.930	1.920	1.930	1.790	1.940	100,664,000	188,272,660	1.8703	0.280	0.278	0.280	0.259	0.281	694,399,967	0.2711	10.29%
2005-08-11	0	1.750	1.740	1.750	1.730	1.750	20,686,000	35,980,040	1.7393	0.254	0.252	0.254	0.251	0.254	142,696,075	0.2521	1.74%
2005-08-10	0	1.720	1.720	1.730	1.700	1.770	7,358,000	12,802,390	1.7399	0.249	0.249	0.251	0.246	0.257	50,756,924	0.2522	-2.27%
2005-08-09	0	1.760	1.770	1.780	1.760	1.800	17,240,000	30,616,760	1.7759	0.255	0.257	0.258	0.255	0.261	118,924,893	0.2574	-1.12%
2005-08-08	0	1.780	1.770	1.780	1.720	1.780	30,726,000	53,974,820	1.7566	0.258	0.257	0.258	0.249	0.258	211,953,960	0.2547	4.71%
2005-08-05	0	1.700	1.690	1.700	1.680	1.710	14,822,000	25,124,400	1.6951	0.246	0.245	0.246	0.244	0.248	102,245,056	0.2457	0.00%
2005-08-04	0	1.700	1.690	1.700	1.680	1.730	19,064,000	32,648,160	1.7126	0.246	0.245	0.246	0.244	0.251	131,507,202	0.2483	0.00%
2005-08-03	0	1.700	1.700	1.710	1.650	1.710	31,162,000	52,353,452	1.6800	0.246	0.246	0.248	0.239	0.248	214,961,573	0.2435	3.66%
2005-08-02	0	1.640	1.640	1.650	1.640	1.670	27,058,000	44,710,160	1.6524	0.238	0.238	0.239	0.238	0.242	186,651,378	0.2395	0.00%
2005-08-01	0	1.640	1.630	1.640	1.630	1.650	8,738,000	14,310,140	1.6377	0.238	0.236	0.238	0.236	0.239	60,276,434	0.2374	-0.61%
2005-07-29	0	1.650	1.640	1.650	1.630	1.670	11,365,960	18,706,695	1.6459	0.239	0.238	0.239	0.236	0.242	78,404,616	0.2386	0.61%
2005-07-28	0	1.640	1.630	1.650	1.610	1.670	15,548,000	25,580,480	1.6453	0.238	0.236	0.239	0.233	0.242	107,253,146	0.2385	0.00%
2005-07-27	0	1.640	1.640	1.650	1.630	1.670	11,574,000	19,053,080	1.6462	0.238	0.238	0.239	0.236	0.242	79,839,716	0.2386	-1.20%
2005-07-26	0	1.660	1.660	1.680	1.660	1.700	5,294,000	8,885,100	1.6783	0.241	0.241	0.244	0.241	0.246	36,519,048	0.2433	-2.35%
2005-07-25	0	1.700	1.690	1.710	1.690	1.760	25,398,000	43,741,960	1.7223	0.246	0.245	0.248	0.245	0.255	175,200,373	0.2497	-2.30%
2005-07-22	0	1.740	1.740	1.750	1.710	1.760	28,520,000	49,550,760	1.7374	0.252	0.252	0.254	0.248	0.255	196,736,540	0.2519	3.57%
2005-07-21	0	1.680	1.670	1.680	1.650	1.690	7,969,080	13,295,088	1.6683	0.244	0.242	0.244	0.239	0.245	54,972,273	0.2419	2.44%
2005-07-20	0	1.640	1.640	1.660	1.630	1.690	11,014,000	18,327,160	1.6640	0.238	0.238	0.241	0.236	0.245	75,976,727	0.2412	0.00%
2005-07-19	0	1.640	1.630	1.640	1.630	1.660	3,362,000	5,531,900	1.6454	0.238	0.236	0.238	0.236	0.241	23,191,734	0.2385	-1.20%
2005-07-18	0	1.660	1.650	1.660	1.640	1.670	4,752,000	7,845,140	1.6509	0.241	0.239	0.241	0.238	0.242	32,780,226	0.2393	-0.60%
2005-07-15	0	1.670	1.670	1.680	1.640	1.680	4,034,000	6,688,280	1.6580	0.242	0.242	0.244	0.238	0.244	27,827,321	0.2403	-1.18%
2005-07-14	0	1.690	1.680	1.690	1.660	1.700	11,940,000	20,044,380	1.6788	0.245	0.244	0.245	0.241	0.246	82,364,456	0.2434	0.60%
2005-07-13	0	1.680	1.670	1.680	1.640	1.680	9,470,000	15,713,070	1.6592	0.244	0.242	0.244	0.238	0.244	65,325,913	0.2405	1.82%
2005-07-12	0	1.650	1.650	1.660	1.650	1.670	4,696,000	7,780,980	1.6569	0.239	0.239	0.241	0.239	0.242	32,393,927	0.2402	0.61%
2005-07-11	0	1.640	1.640	1.650	1.630	1.650	3,998,000	6,559,100	1.6406	0.238	0.238	0.239	0.236	0.239	27,578,986	0.2378	0.61%
2005-07-08	0	1.630	1.620	1.630	1.620	1.650	7,092,000	11,576,520	1.6323	0.236	0.235	0.236	0.235	0.239	48,922,004	0.2366	1.24%
2005-07-07	0	1.610	1.610	1.620	1.590	1.630	6,334,000	10,195,500	1.6096	0.233	0.233	0.235	0.230	0.236	43,693,171	0.2333	0.00%
2005-07-06	0	1.610	1.600	1.620	1.600	1.640	8,478,000	13,714,860	1.6177	0.233	0.232	0.235	0.232	0.238	58,482,903	0.2345	0.62%
2005-07-05	0	1.600	1.600	1.610	1.600	1.640	14,594,640	23,637,531	1.6196	0.232	0.232	0.233	0.232	0.238	100,676,682	0.2348	-3.03%
2005-07-04	0	1.650	1.650	1.660	1.630	1.690	12,867,700	21,486,602	1.6698	0.239	0.239	0.241	0.236	0.245	88,763,912	0.2421	-3.51%
2005-06-30	0	1.710	1.730	1.740	1.680	1.730	10,666,000	18,095,580	1.6966	0.248	0.251	0.252	0.244	0.251	73,576,155	0.2459	1.79%
2005-06-29	0	1.680	1.680	1.690	1.670	1.720	13,334,000	22,563,160	1.6922	0.244	0.244	0.245	0.242	0.249	91,980,541	0.2453	-3.45%
2005-06-28	0	1.740	1.730	1.740	1.720	1.780	10,758,800	18,689,960	1.7372	0.252	0.251	0.252	0.249	0.258	74,216,307	0.2518	-2.25%
2005-06-27	0	1.780	1.780	1.790	1.770	1.810	9,436,000	16,822,890	1.7828	0.258	0.258	0.259	0.257	0.262	65,091,374	0.2585	-1.11%
2005-06-24	0	1.800	1.800	1.810	1.760	1.800	22,434,000	40,008,840	1.7834	0.261	0.261	0.262	0.255	0.261	154,754,121	0.2585	-0.55%
2005-06-23	0	1.810	1.810	1.820	1.810	1.860	3,038,000	5,573,160	1.8345	0.262	0.262	0.264	0.262	0.270	20,956,718	0.2659	-2.16%
2005-06-22	0	1.850	1.850	1.860	1.830	1.880	8,393,000	15,582,170	1.8566	0.268	0.268	0.270	0.265	0.273	57,896,556	0.2691	1.65%
2005-06-21	0	1.820	1.820	1.840	1.810	1.870	7,922,000	14,477,140	1.8275	0.264	0.264	0.267	0.262	0.271	54,647,506	0.2649	-2.15%
2005-06-20	0	1.860	1.860	1.870	1.800	1.870	15,256,000	28,010,940	1.8361	0.270	0.270	0.271	0.261	0.271	105,238,873	0.2662	3.91%
2005-06-17	0	1.790	1.780	1.790	1.740	1.810	33,536,010	59,539,297	1.7754	0.259	0.258	0.259	0.252	0.262	231,337,958	0.2574	4.68%
2005-06-16	0	1.710	1.700	1.710	1.690	1.720	1,966,000	3,347,460	1.7027	0.248	0.246	0.248	0.245	0.249	13,561,853	0.2468	0.59%
2005-06-15	0	1.700	1.690	1.700	1.690	1.740	3,772,500	6,425,215	1.7032	0.246	0.245	0.246	0.245	0.252	26,023,443	0.2469	-2.30%
2005-06-14	0	1.740	1.740	1.750	1.690	1.750	17,152,000	29,572,940	1.7242	0.252	0.252	0.254	0.245	0.254	118,317,852	0.2499	2.96%
2005-06-13	0	1.690	1.680	1.690	1.670	1.690	2,413,960	4,071,912	1.6868	0.245	0.244	0.245	0.242	0.245	16,651,968	0.2445	1.20%
2005-06-10	0	1.670	1.660	1.670	1.660	1.690	3,474,000	5,832,980	1.6790	0.242	0.241	0.242	0.241	0.245	23,964,332	0.2434	0.00%
2005-06-09	0	1.670	1.670	1.690	1.670	1.740	5,191,000	8,786,370	1.6926	0.242	0.242	0.245	0.242	0.252	35,808,534	0.2454	-2.91%
2005-06-08	0	1.720	1.720	1.730	1.660	1.730	18,124,338	30,819,258	1.7004	0.249	0.249	0.251	0.241	0.251	125,025,230	0.2465	3.61%
2005-06-07	0	1.660	1.650	1.660	1.630	1.670	11,797,000	19,495,420	1.6526	0.241	0.239	0.241	0.236	0.242	81,378,014	0.2396	2.47%
2005-06-06	0	1.620	1.610	1.620	1.580	1.620	3,872,000	6,241,640	1.6120	0.235	0.233	0.235	0.229	0.235	26,709,814	0.2337	1.89%
2005-06-03	0	1.590	1.590	1.600	1.570	1.610	1,420,000	2,250,220	1.5847	0.230	0.230	0.232	0.228	0.233	9,795,438	0.2297	-1.24%
2005-06-02	0	1.610	1.580	1.610	1.560	1.610	3,092,000	4,922,480	1.5920	0.233	0.229	0.233	0.226	0.233	21,329,221	0.2308	1.90%
2005-06-01	0	1.580	1.550	1.600	1.550	1.620	7,788,000	12,382,232	1.5899	0.229	0.225	0.232	0.225	0.235	53,723,148	0.2305	-0.63%
2005-05-31	0	1.590	1.590	1.610	1.570	1.640	5,216,000	8,334,200	1.5978	0.230	0.230	0.233	0.228	0.238	35,980,989	0.2316	-3.05%
2005-05-30	0	1.640	1.630	1.640	1.580	1.640	6,750,000	10,946,320	1.6217	0.238	0.236	0.238	0.229	0.238	46,562,821	0.2351	3.14%
2005-05-27	0	1.590	1.590	1.600	1.560	1.610	8,422,000	13,392,740	1.5902	0.230	0.230	0.232	0.226	0.233	58,096,604	0.2305	3.25%
2005-05-26	0	1.540	1.530	1.550	1.500	1.560	3,142,000	4,788,180	1.5239	0.223	0.222	0.225	0.217	0.226	21,674,131	0.2209	1.99%
2005-05-25	0	1.510	1.510	1.520	1.510	1.550	1,916,000	2,924,360	1.5263	0.219	0.219	0.220	0.219	0.225	13,216,943	0.2213	-2.58%
2005-05-24	0	1.550	1.530	1.540	1.530	1.550	1,048,802	1,615,275	1.5401	0.225	0.222	0.223	0.222	0.225	7,234,841	0.2233	1.97%
2005-05-23	0	1.520	1.520	1.530	1.510	1.550	1,746,000	2,664,100	1.5258	0.220	0.220	0.222	0.219	0.225	12,044,250	0.2212	-1.30%
2005-05-20	0	1.540	1.540	1.550	1.540	1.560	1,398,000	2,156,400	1.5425	0.223	0.223	0.225	0.223	0.226	9,643,678	0.2236	0.00%
2005-05-19	0	1.540	1.530	1.540	1.510	1.550	2,790,000	4,293,300	1.5388	0.223	0.222	0.223	0.219	0.225	19,245,966	0.2231	4.76%
2005-05-18	0	1.470	1.470	1.510	1.460	1.570	8,916,000	13,546,680	1.5194	0.213	0.213	0.219	0.212	0.228	61,504,312	0.2203	-3.29%
2005-05-17	0	1.520	1.510	1.520	1.490	1.610	7,852,000	12,060,450	1.5360	0.220	0.219	0.220	0.216	0.233	54,164,632	0.2227	-4.40%
2005-05-13	0	1.590	1.580	1.590	1.580	1.670	5,966,000	9,633,580	1.6147	0.230	0.229	0.230	0.229	0.242	41,154,635	0.2341	-5.36%
2005-05-12	0	1.680	1.670	1.680	1.670	1.700	1,968,000	3,326,760	1.6904	0.244	0.242	0.244	0.242	0.246	13,575,649	0.2451	0.00%
2005-05-11	0	1.680	1.660	1.680	1.660	1.700	534,000	893,300	1.6728	0.244	0.241	0.244	0.241	0.246	3,683,636	0.2425	-0.59%
2005-05-10	0	1.690	1.680	1.690	1.670	1.700	1,114,000	1,869,600	1.6783	0.245	0.244	0.245	0.242	0.246	7,684,590	0.2433	0.60%
2005-05-09	0	1.680	1.670	1.680	1.670	1.710	3,192,000	5,377,320	1.6846	0.244	0.242	0.244	0.242	0.248	22,019,041	0.2442	-1.18%
2005-05-06	0	1.700	1.700	1.710	1.690	1.720	5,762,000	9,834,620	1.7068	0.246	0.246	0.248	0.245	0.249	39,747,403	0.2474	0.00%
2005-05-05	0	1.700	1.700	1.710	1.680	1.720	8,282,000	14,089,166	1.7012	0.246	0.246	0.248	0.244	0.249	57,130,856	0.2466	1.19%
2005-05-04	0	1.680	1.670	1.680	1.650	1.680	1,732,000	2,876,920	1.6610	0.244	0.242	0.244	0.239	0.244	11,947,675	0.2408	1.82%
2005-05-03	0	1.650	1.650	1.660	1.650	1.670	1,153,000	1,908,410	1.6552	0.239	0.239	0.241	0.239	0.242	7,953,620	0.2399	-0.60%
2005-04-29	0	1.660	1.650	1.660	1.650	1.680	3,570,000	5,915,700	1.6571	0.241	0.239	0.241	0.239	0.244	24,626,558	0.2402	-0.60%
2005-04-28	0	1.670	1.660	1.670	1.660	1.740	7,574,000	12,777,700	1.6870	0.242	0.241	0.242	0.241	0.252	52,246,934	0.2446	-2.91%
2005-04-27	0	1.720	1.710	1.720	1.650	1.720	9,242,000	15,670,340	1.6956	0.249	0.248	0.249	0.239	0.249	63,753,124	0.2458	4.24%
2005-04-26	0	1.650	1.640	1.650	1.610	1.650	4,774,000	7,846,120	1.6435	0.239	0.238	0.239	0.233	0.239	32,931,986	0.2383	3.75%
2005-04-25	0	3.275	3.275	3.300	3.250	3.300	4,566,000	14,975,250	3.2797	0.231	0.231	0.232	0.229	0.232	64,861,135	0.2309	0.77%
2005-04-22	0	3.250	3.225	3.250	3.200	3.250	3,072,000	9,917,350	3.2283	0.229	0.227	0.229	0.225	0.229	43,638,504	0.2273	2.36%
2005-04-21	0	3.175	3.175	3.200	3.125	3.200	3,210,000	10,190,850	3.1747	0.224	0.224	0.225	0.220	0.225	45,598,827	0.2235	0.00%
2005-04-20	0	3.175	3.150	3.175	3.150	3.200	4,262,000	13,491,350	3.1655	0.224	0.222	0.224	0.222	0.225	60,542,742	0.2228	1.60%
2005-04-19	0	3.125	3.075	3.100	3.050	3.125	4,338,000	13,359,050	3.0795	0.220	0.216	0.218	0.215	0.220	61,622,340	0.2168	4.17%
2005-04-18	0	3.000	2.975	3.000	2.950	3.025	16,982,000	50,609,650	2.9802	0.211	0.209	0.211	0.208	0.213	241,233,420	0.2098	-2.44%
2005-04-15	0	3.075	3.075	3.100	3.075	3.150	13,266,000	41,180,300	3.1042	0.216	0.216	0.218	0.216	0.222	188,446,741	0.2185	-4.65%
2005-04-14	0	3.225	3.200	3.225	3.200	3.275	3,120,000	10,080,400	3.2309	0.227	0.225	0.227	0.225	0.231	44,320,355	0.2274	-0.77%
2005-04-13	0	3.250	3.250	3.275	3.250	3.300	2,072,143	6,782,850	3.2734	0.229	0.229	0.231	0.229	0.232	29,435,293	0.2304	0.78%
2005-04-12	0	3.225	3.225	3.250	3.200	3.300	8,194,000	26,704,450	3.2590	0.227	0.227	0.229	0.225	0.232	116,397,753	0.2294	1.57%
2005-04-11	0	3.175	3.175	3.200	3.175	3.225	5,654,000	18,046,350	3.1918	0.224	0.224	0.225	0.224	0.227	80,316,438	0.2247	-0.78%
2005-04-08	0	3.200	3.150	3.200	3.100	3.200	6,596,000	20,722,100	3.1416	0.225	0.222	0.225	0.218	0.225	93,697,776	0.2212	0.00%
2005-04-07	0	3.200	3.175	3.200	3.125	3.200	4,090,000	12,980,500	3.1737	0.225	0.224	0.225	0.220	0.225	58,099,440	0.2234	2.40%
2005-04-06	0	3.125	3.100	3.125	3.125	3.250	9,940,000	31,618,050	3.1809	0.220	0.218	0.220	0.220	0.229	141,200,106	0.2239	0.81%
2005-04-04	0	3.100	3.100	3.125	3.075	3.175	8,800,500	27,370,875	3.1101	0.218	0.218	0.220	0.216	0.224	125,013,232	0.2189	-3.13%
2005-04-01	0	3.200	3.175	3.200	3.150	3.225	4,544,000	14,360,350	3.1603	0.225	0.224	0.225	0.222	0.227	64,548,620	0.2225	0.00%
2005-03-31	0	3.200	3.175	3.200	3.175	3.250	1,030,000	3,307,200	3.2109	0.225	0.224	0.225	0.224	0.229	14,631,399	0.2260	0.79%
2005-03-30	0	3.175	3.150	3.200	3.100	3.225	5,440,000	17,179,006	3.1579	0.224	0.222	0.225	0.218	0.227	77,276,517	0.2223	0.00%
2005-03-29	0	3.175	3.150	3.175	3.150	3.200	2,324,000	7,355,550	3.1650	0.224	0.222	0.224	0.222	0.225	33,012,982	0.2228	0.00%
2005-03-24	0	3.175	3.150	3.175	3.150	3.200	3,902,000	12,381,400	3.1731	0.224	0.222	0.224	0.222	0.225	55,428,854	0.2234	-0.78%
2005-03-23	0	3.200	3.200	3.225	3.175	3.300	4,808,000	15,441,900	3.2117	0.225	0.225	0.227	0.224	0.232	68,298,804	0.2261	-3.76%
2005-03-22	0	3.325	3.300	3.325	3.250	3.400	5,936,000	19,668,950	3.3135	0.234	0.232	0.234	0.229	0.239	84,322,317	0.2333	-2.92%
2005-03-21	0	3.425	3.400	3.425	3.400	3.475	1,630,000	5,585,050	3.4264	0.241	0.239	0.241	0.239	0.245	23,154,545	0.2412	0.00%
2005-03-18	0	3.425	3.425	3.450	3.425	3.500	4,638,000	16,080,350	3.4671	0.241	0.241	0.243	0.241	0.246	65,883,913	0.2441	-2.14%
2005-03-17	0	3.500	3.500	3.525	3.475	3.550	3,294,000	11,572,900	3.5133	0.246	0.246	0.248	0.245	0.250	46,792,067	0.2473	-0.71%
2005-03-16	0	3.525	3.525	3.550	3.425	3.525	2,270,000	7,925,900	3.4916	0.248	0.248	0.250	0.241	0.248	32,245,899	0.2458	1.44%
2005-03-15	0	3.475	3.475	3.500	3.450	3.550	2,656,000	9,264,550	3.4882	0.245	0.245	0.246	0.243	0.250	37,729,123	0.2456	-2.11%
2005-03-14	0	3.550	3.550	3.575	3.525	3.575	2,410,500	8,559,625	3.5510	0.250	0.250	0.252	0.248	0.252	34,241,736	0.2500	0.00%
2005-03-11	0	3.550	3.525	3.550	3.500	3.575	7,834,000	27,692,550	3.5349	0.250	0.248	0.250	0.246	0.252	111,283,866	0.2488	0.71%
2005-03-10	0	3.525	3.500	3.525	3.425	3.525	6,319,000	21,997,950	3.4812	0.248	0.246	0.248	0.241	0.248	89,762,924	0.2451	2.17%
2005-03-09	0	3.450	3.425	3.450	3.375	3.500	24,430,000	83,986,200	3.4378	0.243	0.241	0.243	0.238	0.246	347,034,063	0.2420	2.99%
2005-03-08	0	3.350	3.325	3.350	3.325	3.375	3,289,700	10,989,423	3.3406	0.236	0.234	0.236	0.234	0.238	46,730,985	0.2352	-0.74%
2005-03-07	0	3.375	3.350	3.375	3.300	3.400	4,764,000	15,934,000	3.3447	0.238	0.236	0.238	0.232	0.239	67,673,773	0.2355	0.75%
2005-03-04	0	3.350	3.350	3.400	3.300	3.500	2,710,000	9,132,750	3.3700	0.236	0.236	0.239	0.232	0.246	38,496,206	0.2372	-4.29%
2005-03-03	0	3.500	3.475	3.500	3.425	3.500	1,112,000	3,854,050	3.4659	0.246	0.245	0.246	0.241	0.246	15,796,229	0.2440	0.00%
2005-03-02	0	3.500	3.450	3.500	3.450	3.575	2,304,000	8,034,600	3.4872	0.246	0.243	0.246	0.243	0.252	32,728,878	0.2455	-2.78%
2005-03-01	0	3.600	3.550	3.600	3.550	3.600	5,142,000	18,385,750	3.5756	0.253	0.250	0.253	0.250	0.253	73,043,355	0.2517	0.00%
2005-02-28	0	3.600	3.575	3.600	3.550	3.600	4,716,000	16,854,350	3.5739	0.253	0.252	0.253	0.250	0.253	66,991,921	0.2516	2.86%
2005-02-25	0	3.500	3.500	3.525	3.450	3.525	5,636,000	19,582,300	3.4745	0.246	0.246	0.248	0.243	0.248	80,060,744	0.2446	-0.71%
2005-02-24	0	3.525	3.525	3.550	3.500	3.550	3,707,000	13,116,675	3.5384	0.248	0.248	0.250	0.246	0.250	52,658,832	0.2491	-0.70%
2005-02-23	0	3.550	3.525	3.550	3.475	3.575	12,830,000	45,185,070	3.5218	0.250	0.248	0.250	0.245	0.252	182,253,255	0.2479	3.65%
2005-02-22	0	3.425	3.425	3.450	3.400	3.450	3,858,000	13,245,000	3.4331	0.241	0.241	0.243	0.239	0.243	54,803,824	0.2417	1.48%
2005-02-21	0	3.375	3.375	3.400	3.375	3.425	2,160,000	7,327,500	3.3924	0.238	0.238	0.239	0.238	0.241	30,683,323	0.2388	0.00%
2005-02-18	0	3.375	3.375	3.400	3.375	3.425	2,152,000	7,327,350	3.4049	0.238	0.238	0.239	0.238	0.241	30,569,681	0.2397	0.00%
2005-02-17	0	3.375	3.375	3.400	3.350	3.500	5,616,000	18,980,100	3.3796	0.238	0.238	0.239	0.236	0.246	79,776,639	0.2379	-3.57%
2005-02-16	0	3.500	3.475	3.500	3.475	3.525	3,503,000	12,239,650	3.4940	0.246	0.245	0.246	0.245	0.248	49,760,963	0.2460	0.00%
2005-02-15	0	3.500	3.500	3.525	3.425	3.525	10,203,214	35,677,867	3.4967	0.246	0.246	0.248	0.241	0.248	144,939,124	0.2462	2.94%
2005-02-14	0	3.400	3.400	3.425	3.375	3.425	5,100,000	17,336,700	3.3994	0.239	0.239	0.241	0.238	0.241	72,446,734	0.2393	3.82%
2005-02-08	0	3.275	3.250	3.275	3.275	3.300	704,000	2,313,650	3.2864	0.231	0.229	0.231	0.231	0.232	10,000,490	0.2314	-0.76%
2005-02-07	0	3.300	3.300	3.350	3.175	3.375	2,096,000	6,919,800	3.3014	0.232	0.232	0.236	0.224	0.238	29,774,187	0.2324	-0.75%
2005-02-04	0	3.325	3.325	3.350	3.300	3.375	3,178,000	10,582,850	3.3300	0.234	0.234	0.236	0.232	0.238	45,144,259	0.2344	-2.21%
2005-02-03	0	3.400	3.400	3.425	3.350	3.425	7,102,000	23,930,450	3.3695	0.239	0.239	0.241	0.236	0.241	100,885,629	0.2372	-0.73%
2005-02-02	0	3.425	3.400	3.425	3.350	3.425	3,495,000	11,862,425	3.3941	0.241	0.239	0.241	0.236	0.241	49,647,321	0.2389	0.74%
2005-02-01	0	3.400	3.400	3.425	3.350	3.425	4,468,000	15,112,000	3.3823	0.239	0.239	0.241	0.236	0.241	63,469,021	0.2381	-0.73%
2005-01-31	0	3.425	3.400	3.425	3.325	3.425	3,418,000	11,561,450	3.3825	0.241	0.239	0.241	0.234	0.241	48,553,517	0.2381	2.24%
2005-01-28	0	3.350	3.325	3.375	3.300	3.425	8,074,000	26,964,750	3.3397	0.236	0.234	0.238	0.232	0.241	114,693,124	0.2351	-1.47%
2005-01-27	0	3.400	3.400	3.425	3.300	3.425	7,202,000	24,294,750	3.3733	0.239	0.239	0.241	0.232	0.241	102,306,153	0.2375	3.82%
2005-01-26	0	3.275	3.250	3.275	3.250	3.325	2,037,000	6,671,600	3.2752	0.231	0.229	0.231	0.229	0.234	28,936,078	0.2306	-2.24%
2005-01-25	0	3.350	3.325	3.350	3.150	3.375	9,086,000	29,833,050	3.2834	0.236	0.234	0.236	0.222	0.238	129,068,829	0.2311	7.20%
2005-01-24	0	3.125	3.125	3.150	3.100	3.150	5,142,000	16,072,600	3.1257	0.220	0.220	0.222	0.218	0.222	73,043,355	0.2200	0.81%
2005-01-21	0	3.100	3.075	3.100	3.050	3.125	2,448,000	7,497,850	3.0628	0.218	0.216	0.218	0.215	0.220	34,774,432	0.2156	-0.80%
2005-01-20	0	3.125	3.125	3.150	3.100	3.175	1,014,000	3,178,150	3.1343	0.220	0.220	0.222	0.218	0.224	14,404,115	0.2206	-1.57%
2005-01-19	0	3.175	3.150	3.175	3.125	3.175	1,716,000	5,406,750	3.1508	0.224	0.222	0.224	0.220	0.224	24,376,195	0.2218	1.60%
2005-01-18	0	3.125	3.100	3.150	3.100	3.150	1,700,000	5,321,000	3.1300	0.220	0.218	0.222	0.218	0.222	24,148,911	0.2203	0.00%
2005-01-17	0	3.125	3.125	3.150	3.075	3.150	1,432,000	4,452,850	3.1095	0.220	0.220	0.222	0.216	0.222	20,341,907	0.2189	0.81%
2005-01-14	0	3.100	3.075	3.125	3.075	3.200	4,936,000	15,399,720	3.1199	0.218	0.216	0.220	0.216	0.225	70,117,075	0.2196	-3.13%
2005-01-13	0	3.200	3.200	3.225	3.175	3.275	5,032,000	16,194,250	3.2183	0.225	0.225	0.227	0.224	0.231	71,480,778	0.2266	0.79%
2005-01-12	0	3.175	3.150	3.175	3.150	3.275	3,644,000	11,602,350	3.1840	0.224	0.222	0.224	0.222	0.231	51,763,902	0.2241	-2.31%
2005-01-11	0	3.250	3.225	3.250	3.075	3.250	9,816,000	31,236,900	3.1822	0.229	0.227	0.229	0.216	0.229	139,438,656	0.2240	5.69%
2005-01-10	0	3.075	3.075	3.100	3.000	3.100	8,390,000	25,718,761	3.0654	0.216	0.216	0.218	0.211	0.218	119,181,981	0.2158	0.00%
2005-01-07	0	3.075	3.050	3.075	2.925	3.100	6,184,000	18,491,750	2.9903	0.216	0.215	0.216	0.206	0.218	87,845,217	0.2105	1.65%
2005-01-06	0	3.025	3.000	3.025	2.925	3.100	10,646,000	32,296,350	3.0337	0.213	0.211	0.213	0.206	0.218	151,229,007	0.2136	-0.82%
2005-01-05	0	3.050	3.025	3.050	3.000	3.200	18,170,000	55,422,700	3.0502	0.215	0.213	0.215	0.211	0.225	258,109,248	0.2147	-6.15%
2005-01-04	0	3.250	3.225	3.275	3.250	3.375	11,194,000	36,915,650	3.2978	0.229	0.227	0.231	0.229	0.238	159,013,479	0.2322	-5.80%
2005-01-03	0	3.450	3.400	3.450	3.400	3.525	2,342,000	8,060,200	3.4416	0.243	0.239	0.243	0.239	0.248	33,268,677	0.2423	-2.13%
2004-12-31	0	3.525	3.500	3.525	3.475	3.525	1,746,000	6,105,750	3.4970	0.248	0.246	0.248	0.245	0.248	24,802,353	0.2462	1.44%
2004-12-30	0	3.475	3.450	3.475	3.425	3.550	5,156,000	17,926,100	3.4767	0.245	0.243	0.245	0.241	0.250	73,242,228	0.2448	-2.11%
2004-12-29	0	3.550	3.550	3.575	3.525	3.650	3,136,000	11,161,050	3.5590	0.250	0.250	0.252	0.248	0.257	44,547,639	0.2505	-2.07%
2004-12-28	0	3.625	3.625	3.650	3.600	3.650	3,740,000	13,558,900	3.6254	0.255	0.255	0.257	0.253	0.257	53,127,605	0.2552	1.40%
2004-12-24	0	3.575	3.575	3.600	3.525	3.600	2,004,000	7,165,200	3.5754	0.252	0.252	0.253	0.248	0.253	28,467,305	0.2517	0.70%
2004-12-23	0	3.550	3.550	3.575	3.500	3.600	2,886,000	10,252,550	3.5525	0.250	0.250	0.252	0.246	0.253	40,996,328	0.2501	0.00%
2004-12-22	0	3.550	3.550	3.575	3.500	3.575	5,050,602	17,957,577	3.5555	0.250	0.250	0.252	0.246	0.252	71,745,024	0.2503	0.71%
2004-12-21	0	3.525	3.500	3.525	3.475	3.575	3,221,000	11,300,750	3.5085	0.248	0.246	0.248	0.245	0.252	45,755,085	0.2470	-0.70%
2004-12-20	0	3.550	3.525	3.550	3.425	3.550	3,756,000	13,122,600	3.4938	0.250	0.248	0.250	0.241	0.250	53,354,889	0.2459	1.43%
2004-12-17	0	3.500	3.450	3.500	3.450	3.575	4,994,000	17,351,500	3.4745	0.246	0.243	0.246	0.243	0.252	70,940,979	0.2446	-2.10%
2004-12-16	0	3.575	3.550	3.575	3.400	3.575	45,254,000	140,287,000	3.1000	0.252	0.250	0.252	0.239	0.252	642,844,023	0.2182	5.93%
2004-12-15	0	3.375	3.325	3.375	3.325	3.375	3,721,000	12,505,425	3.3608	0.238	0.234	0.238	0.234	0.238	52,857,706	0.2366	0.75%
2004-12-14	0	3.350	3.325	3.350	3.325	3.450	6,794,000	23,042,650	3.3916	0.236	0.234	0.236	0.234	0.243	96,510,414	0.2388	-0.74%
2004-12-13	0	3.375	3.350	3.400	3.250	3.400	5,046,000	16,815,250	3.3324	0.238	0.236	0.239	0.229	0.239	71,679,651	0.2346	3.85%
2004-12-10	0	3.250	3.275	3.300	3.250	3.325	4,150,000	13,601,700	3.2775	0.229	0.231	0.232	0.229	0.234	58,951,754	0.2307	-1.52%
2004-12-09	0	3.300	3.300	3.325	3.200	3.375	9,042,000	29,814,500	3.2973	0.232	0.232	0.234	0.225	0.238	128,443,798	0.2321	0.00%
2004-12-08	0	3.300	3.275	3.300	3.250	3.500	14,388,000	47,800,650	3.3223	0.232	0.231	0.232	0.229	0.246	204,385,022	0.2339	-5.71%
2004-12-07	0	3.500	3.475	3.525	3.475	3.625	9,064,000	31,790,000	3.5073	0.246	0.245	0.248	0.245	0.255	128,756,314	0.2469	-2.78%
2004-12-06	0	3.600	3.600	3.625	3.600	3.675	3,846,400	13,952,547	3.6274	0.253	0.253	0.255	0.253	0.259	54,639,043	0.2554	0.00%
2004-12-03	0	3.600	3.575	3.600	3.500	3.650	10,610,300	37,972,130	3.5788	0.253	0.252	0.253	0.246	0.257	150,721,879	0.2519	-4.00%
2004-12-02	0	3.750	3.750	3.775	3.600	3.750	10,820,000	40,031,600	3.6998	0.264	0.264	0.266	0.253	0.264	153,700,719	0.2605	5.63%
2004-12-01	0	3.550	3.525	3.550	3.500	3.650	15,594,000	55,352,350	3.5496	0.250	0.248	0.250	0.246	0.257	221,516,544	0.2499	-3.40%
2004-11-30	0	3.675	3.675	3.700	3.625	3.800	10,358,000	38,187,450	3.6868	0.259	0.259	0.260	0.255	0.268	147,137,897	0.2595	-2.65%
2004-11-29	0	3.775	3.775	3.800	3.750	3.875	9,830,000	37,420,650	3.8068	0.266	0.266	0.268	0.264	0.273	139,637,529	0.2680	0.67%
2004-11-26	0	3.750	3.750	3.775	3.700	3.800	7,706,000	28,879,650	3.7477	0.264	0.264	0.266	0.260	0.268	109,465,595	0.2638	2.74%
2004-11-25	0	3.650	3.650	3.675	3.625	3.800	5,062,000	18,927,450	3.7391	0.257	0.257	0.259	0.255	0.268	71,906,935	0.2632	-2.67%
2004-11-24	0	3.750	3.750	3.775	3.750	3.850	10,252,000	39,028,050	3.8069	0.264	0.264	0.266	0.264	0.271	145,632,141	0.2680	-0.66%
2004-11-23	0	3.775	3.775	3.800	3.650	3.800	9,782,000	36,828,050	3.7649	0.266	0.266	0.268	0.257	0.268	138,955,678	0.2650	3.42%
2004-11-22	0	3.650	3.625	3.650	3.575	3.650	7,554,000	27,326,450	3.6175	0.257	0.255	0.257	0.252	0.257	107,306,398	0.2547	2.82%
2004-11-19	0	3.550	3.525	3.550	3.475	3.575	10,640,000	37,557,450	3.5298	0.250	0.248	0.250	0.245	0.252	151,143,775	0.2485	-1.39%
2004-11-18	0	3.600	3.575	3.600	3.525	3.600	20,616,000	73,591,200	3.5696	0.253	0.252	0.253	0.248	0.253	292,855,270	0.2513	4.35%
2004-11-17	0	3.450	3.450	3.475	3.275	3.500	25,760,000	88,687,750	3.4428	0.243	0.243	0.245	0.231	0.246	365,927,035	0.2424	6.15%
2004-11-16	0	3.250	3.225	3.250	3.225	3.350	12,487,000	41,059,800	3.2882	0.229	0.227	0.229	0.227	0.236	177,380,857	0.2315	-1.52%
2004-11-15	0	3.300	3.300	3.325	3.200	3.350	22,950,000	75,335,050	3.2826	0.232	0.232	0.234	0.225	0.236	326,010,305	0.2311	4.76%
2004-11-12	0	3.150	3.150	3.175	3.075	3.200	26,942,000	84,560,754	3.1386	0.222	0.222	0.224	0.216	0.225	382,717,631	0.2209	2.44%
2004-11-11	0	3.075	3.050	3.075	3.025	3.075	10,778,000	32,811,800	3.0443	0.216	0.215	0.216	0.213	0.216	153,104,099	0.2143	0.82%
2004-11-10	0	3.050	3.025	3.050	3.000	3.075	4,616,000	13,998,000	3.0325	0.215	0.213	0.215	0.211	0.216	65,571,397	0.2135	0.83%
2004-11-09	0	3.025	3.025	3.050	2.975	3.075	7,626,000	22,980,400	3.0134	0.213	0.213	0.215	0.209	0.216	108,329,176	0.2121	-0.82%
2004-11-08	0	3.050	3.025	3.050	3.025	3.100	8,760,000	26,812,550	3.0608	0.215	0.213	0.215	0.213	0.218	124,437,920	0.2155	1.67%
2004-11-05	0	3.000	3.000	3.025	2.950	3.025	6,698,000	20,024,650	2.9896	0.211	0.211	0.213	0.208	0.213	95,146,711	0.2105	3.45%
2004-11-04	0	2.900	2.900	2.925	2.900	2.975	4,068,000	11,865,000	2.9167	0.204	0.204	0.206	0.204	0.209	57,786,925	0.2053	0.87%
2004-11-03	0	2.875	2.850	2.875	2.850	2.950	6,552,000	18,860,000	2.8785	0.202	0.201	0.202	0.201	0.208	93,072,746	0.2026	-2.54%
2004-11-02	0	2.950	2.925	2.975	2.950	3.025	6,790,000	20,267,234	2.9849	0.208	0.206	0.209	0.208	0.213	96,453,593	0.2101	-2.48%
2004-11-01	0	3.025	3.000	3.025	3.000	3.050	5,274,000	15,942,860	3.0229	0.213	0.211	0.213	0.211	0.215	74,918,446	0.2128	0.00%
2004-10-29	0	3.025	2.950	3.025	2.850	3.025	5,294,000	15,616,500	2.9498	0.213	0.208	0.213	0.201	0.213	75,202,551	0.2077	2.54%
2004-10-28	0	2.950	2.950	2.975	2.925	3.050	9,620,000	28,617,700	2.9748	0.208	0.208	0.209	0.206	0.215	136,654,428	0.2094	-4.07%
2004-10-27	0	3.075	3.050	3.075	3.025	3.100	7,428,000	22,687,650	3.0543	0.216	0.215	0.216	0.213	0.218	105,516,538	0.2150	-0.81%
2004-10-26	0	3.100	3.075	3.100	2.950	3.100	19,180,000	58,195,000	3.0342	0.218	0.216	0.218	0.208	0.218	272,456,542	0.2136	4.20%
2004-10-25	0	2.975	2.950	2.975	2.925	3.000	17,074,000	50,791,850	2.9748	0.209	0.208	0.209	0.206	0.211	242,540,302	0.2094	-0.83%
2004-10-21	0	3.000	3.000	3.025	2.850	3.025	45,650,000	135,721,200	2.9731	0.211	0.211	0.213	0.201	0.213	648,469,299	0.2093	5.26%
2004-10-20	0	2.850	2.825	2.850	2.725	2.850	8,122,000	22,791,900	2.8062	0.201	0.199	0.201	0.192	0.201	115,374,976	0.1975	2.70%
2004-10-19	0	2.775	2.775	2.800	2.750	2.800	1,976,000	5,481,700	2.7741	0.195	0.195	0.197	0.194	0.197	28,069,558	0.1953	-0.89%
2004-10-18	0	2.800	2.775	2.800	2.725	2.800	2,610,000	7,233,400	2.7714	0.197	0.195	0.197	0.192	0.197	37,075,682	0.1951	0.90%
2004-10-15	0	2.775	2.750	2.775	2.650	2.800	3,568,000	9,749,400	2.7325	0.195	0.194	0.195	0.187	0.197	50,684,304	0.1924	1.83%
2004-10-14	0	2.725	2.725	2.750	2.525	2.750	9,474,000	24,999,750	2.6388	0.192	0.192	0.194	0.178	0.194	134,580,463	0.1858	0.00%
2004-10-13	0	2.725	2.725	2.750	2.700	2.900	10,800,000	29,795,000	2.7588	0.192	0.192	0.194	0.190	0.204	153,416,614	0.1942	-5.22%
2004-10-12	0	2.875	2.850	2.900	2.825	2.950	13,246,000	38,038,700	2.8717	0.202	0.201	0.204	0.199	0.208	188,162,636	0.2022	-2.54%
2004-10-11	0	2.950	2.925	2.950	2.825	2.975	30,002,000	87,781,700	2.9259	0.208	0.206	0.208	0.199	0.209	426,185,671	0.2060	4.42%
2004-10-08	0	2.825	2.800	2.825	2.700	2.850	32,276,000	90,106,350	2.7917	0.199	0.197	0.199	0.190	0.201	458,488,392	0.1965	3.67%
2004-10-07	0	2.725	2.725	2.750	2.575	2.750	12,150,000	32,654,600	2.6876	0.192	0.192	0.194	0.181	0.194	172,593,691	0.1892	5.83%
2004-10-06	0	2.575	2.575	2.600	2.575	2.650	4,360,000	11,463,400	2.6292	0.181	0.181	0.183	0.181	0.187	61,934,855	0.1851	-0.96%
2004-10-05	0	2.600	2.600	2.625	2.600	2.650	5,238,000	13,772,450	2.6293	0.183	0.183	0.185	0.183	0.187	74,407,058	0.1851	-0.95%
2004-10-04	0	2.625	2.625	2.650	2.625	2.675	8,575,000	22,740,550	2.6520	0.185	0.185	0.187	0.185	0.188	121,809,950	0.1867	0.96%
2004-09-30	0	2.600	2.600	2.625	2.550	2.625	5,163,500	13,368,788	2.5891	0.183	0.183	0.185	0.180	0.185	73,348,767	0.1823	1.96%
2004-09-28	0	2.550	2.525	2.550	2.525	2.625	2,366,000	6,101,300	2.5787	0.180	0.178	0.180	0.178	0.185	33,609,603	0.1815	-2.86%
2004-09-27	0	2.625	2.575	2.625	2.550	2.650	1,492,000	3,850,100	2.5805	0.185	0.181	0.185	0.180	0.187	21,194,221	0.1817	-0.94%
2004-09-24	0	2.650	2.600	2.650	2.600	2.675	5,414,000	14,310,650	2.6433	0.187	0.183	0.187	0.183	0.188	76,907,180	0.1861	-0.93%
2004-09-23	0	2.675	2.650	2.675	2.550	2.675	6,015,400	15,697,290	2.6095	0.188	0.187	0.188	0.180	0.188	85,450,213	0.1837	2.88%
2004-09-22	0	2.600	2.600	2.625	2.600	2.700	11,624,000	30,656,100	2.6373	0.183	0.183	0.185	0.183	0.190	165,121,733	0.1857	-0.95%
2004-09-21	0	2.625	2.600	2.625	2.550	2.625	7,678,000	19,957,050	2.5993	0.185	0.183	0.185	0.180	0.185	109,067,848	0.1830	0.00%
2004-09-20	0	2.625	2.600	2.625	2.475	2.625	14,544,000	37,265,400	2.5623	0.185	0.183	0.185	0.174	0.185	206,601,040	0.1804	2.94%
2004-09-17	0	2.550	2.525	2.550	2.500	2.550	8,360,000	21,104,300	2.5244	0.180	0.178	0.180	0.176	0.180	118,755,823	0.1777	3.03%
2004-09-16	0	2.475	2.475	2.500	2.400	2.500	6,838,000	16,824,550	2.4604	0.174	0.174	0.176	0.169	0.176	97,135,445	0.1732	3.12%
2004-09-15	0	2.400	2.400	2.425	2.350	2.450	5,900,000	14,244,250	2.4143	0.169	0.169	0.171	0.165	0.172	83,810,928	0.1700	1.05%
2004-09-14	0	2.375	2.350	2.375	2.350	2.375	2,512,000	5,925,700	2.3590	0.167	0.165	0.167	0.165	0.167	35,683,568	0.1661	2.15%
2004-09-13	0	2.325	2.325	2.375	2.325	2.375	1,582,000	3,704,850	2.3419	0.164	0.164	0.167	0.164	0.167	22,472,693	0.1649	-1.06%
2004-09-10	0	2.350	2.325	2.350	2.325	2.375	936,000	2,198,550	2.3489	0.165	0.164	0.165	0.164	0.167	13,296,107	0.1654	1.08%
2004-09-09	0	2.325	2.325	2.350	2.325	2.375	1,770,000	4,157,100	2.3486	0.164	0.164	0.165	0.164	0.167	25,143,278	0.1653	-1.06%
2004-09-08	0	2.350	2.350	2.400	2.350	2.425	4,824,000	11,518,450	2.3877	0.165	0.165	0.169	0.165	0.171	68,526,088	0.1681	1.08%
2004-09-07	0	2.325	2.325	2.350	2.325	2.375	3,842,000	9,016,450	2.3468	0.164	0.164	0.165	0.164	0.167	54,576,540	0.1652	-2.11%
2004-09-06	0	2.375	2.350	2.375	2.325	2.375	1,384,000	3,258,450	2.3544	0.167	0.165	0.167	0.164	0.167	19,660,055	0.1657	0.00%
2004-09-03	0	2.375	2.325	2.375	2.325	2.400	1,242,000	2,915,800	2.3477	0.167	0.164	0.167	0.164	0.169	17,642,911	0.1653	0.00%
2004-09-02	0	2.375	2.375	2.400	2.350	2.400	1,138,000	2,708,900	2.3804	0.167	0.167	0.169	0.165	0.169	16,165,565	0.1676	-1.04%
2004-09-01	0	2.400	2.375	2.400	2.350	2.425	3,342,000	8,023,300	2.4007	0.169	0.167	0.169	0.165	0.171	47,473,919	0.1690	2.13%
2004-08-31	0	2.350	2.350	2.375	2.350	2.400	902,000	2,132,900	2.3646	0.165	0.165	0.167	0.165	0.169	12,813,128	0.1665	-2.08%
2004-08-30	0	2.400	2.375	2.400	2.325	2.425	1,000,000	2,381,000	2.3810	0.169	0.167	0.169	0.164	0.171	14,205,242	0.1676	0.00%
2004-08-27	0	2.400	2.350	2.400	2.350	2.450	1,290,000	3,090,900	2.3960	0.169	0.165	0.169	0.165	0.172	18,324,762	0.1687	1.05%
2004-08-26	0	2.375	2.375	2.400	2.350	2.425	2,438,000	5,824,700	2.3891	0.167	0.167	0.169	0.165	0.171	34,632,380	0.1682	0.00%
2004-08-25	0	2.375	2.375	2.400	2.350	2.425	6,782,000	16,009,700	2.3606	0.167	0.167	0.169	0.165	0.171	96,339,951	0.1662	1.06%
2004-08-24	0	2.350	2.325	2.350	2.300	2.450	4,552,000	10,667,450	2.3435	0.165	0.164	0.165	0.162	0.172	64,662,262	0.1650	-4.08%
2004-08-23	0	2.450	2.450	2.475	2.450	2.575	5,944,200	14,840,830	2.4967	0.172	0.172	0.174	0.172	0.181	84,438,800	0.1758	0.00%
2004-08-20	0	2.450	2.425	2.450	2.350	2.450	5,608,000	13,500,050	2.4073	0.172	0.171	0.172	0.165	0.172	79,662,997	0.1695	5.38%
2004-08-19	0	2.325	2.325	2.350	2.275	2.375	4,120,000	9,609,400	2.3324	0.164	0.164	0.165	0.160	0.167	58,525,597	0.1642	3.33%
2004-08-18	0	2.250	2.225	2.250	2.225	2.250	1,962,000	4,381,750	2.2333	0.158	0.157	0.158	0.157	0.158	27,870,685	0.1572	1.12%
2004-08-17	0	2.225	2.225	2.250	2.225	2.275	1,146,000	2,576,850	2.2486	0.157	0.157	0.158	0.157	0.160	16,279,207	0.1583	0.00%
2004-08-16	0	2.225	2.200	2.225	2.200	2.225	1,250,000	2,757,400	2.2059	0.157	0.155	0.157	0.155	0.157	17,756,553	0.1553	1.14%
2004-08-13	0	2.200	2.200	2.250	2.200	2.250	4,072,000	9,027,350	2.2169	0.155	0.155	0.158	0.155	0.158	57,843,746	0.1561	-2.22%
2004-08-12	0	2.250	2.225	2.250	2.200	2.275	3,752,000	8,340,900	2.2231	0.158	0.157	0.158	0.155	0.160	53,298,068	0.1565	-1.10%
2004-08-11	0	2.275	2.225	2.275	2.250	2.350	2,574,000	5,861,450	2.2772	0.160	0.157	0.160	0.158	0.165	36,564,293	0.1603	-1.09%
2004-08-10	0	2.300	2.300	2.325	2.300	2.375	1,316,000	3,061,400	2.3263	0.162	0.162	0.164	0.162	0.167	18,694,099	0.1638	-1.08%
2004-08-09	0	2.325	2.325	2.350	2.300	2.350	1,732,000	4,032,000	2.3279	0.164	0.164	0.165	0.162	0.165	24,603,479	0.1639	1.09%
2004-08-06	0	2.300	2.275	2.300	2.275	2.325	2,956,000	6,791,100	2.2974	0.162	0.160	0.162	0.160	0.164	41,990,695	0.1617	-1.08%
2004-08-05	0	2.325	2.300	2.325	2.300	2.375	2,922,000	6,825,950	2.3361	0.164	0.162	0.164	0.162	0.167	41,507,717	0.1645	0.00%
2004-08-04	0	2.325	2.300	2.325	2.275	2.350	3,580,000	8,267,650	2.3094	0.164	0.162	0.164	0.160	0.165	50,854,766	0.1626	-2.11%
2004-08-03	0	2.375	2.375	2.400	2.300	2.450	3,978,000	9,399,800	2.3629	0.167	0.167	0.169	0.162	0.172	56,508,453	0.1663	-1.04%
2004-08-02	0	2.400	2.375	2.400	2.400	2.500	5,346,000	12,916,550	2.4161	0.169	0.167	0.169	0.169	0.176	75,941,224	0.1701	-2.04%
2004-07-30	0	2.450	2.450	2.475	2.450	2.500	1,016,000	2,494,100	2.4548	0.172	0.172	0.174	0.172	0.176	14,432,526	0.1728	0.00%
2004-07-29	0	2.450	2.425	2.450	2.425	2.500	3,822,000	9,323,400	2.4394	0.172	0.171	0.172	0.171	0.176	54,292,435	0.1717	-1.01%
2004-07-28	0	2.475	2.450	2.475	2.475	2.550	1,564,000	3,881,750	2.4819	0.174	0.172	0.174	0.174	0.180	22,216,999	0.1747	-1.00%
2004-07-27	0	2.500	2.475	2.500	2.475	2.525	1,922,000	4,792,050	2.4933	0.176	0.174	0.176	0.174	0.178	27,302,475	0.1755	0.00%
2004-07-26	0	2.500	2.475	2.500	2.475	2.525	1,494,000	3,725,750	2.4938	0.176	0.174	0.176	0.174	0.178	21,222,632	0.1756	-1.96%
2004-07-23	0	2.550	2.525	2.550	2.500	2.550	2,210,000	5,593,750	2.5311	0.180	0.178	0.180	0.176	0.180	31,393,585	0.1782	0.00%
2004-07-22	0	2.550	2.550	2.575	2.550	2.600	2,238,000	5,744,250	2.5667	0.180	0.180	0.181	0.180	0.183	31,791,332	0.1807	-0.97%
2004-07-21	0	2.575	2.575	2.600	2.575	2.650	1,920,000	4,993,200	2.6006	0.181	0.181	0.183	0.181	0.187	27,274,065	0.1831	-1.90%
2004-07-20	0	2.625	2.600	2.625	2.550	2.625	5,492,000	14,211,400	2.5877	0.185	0.183	0.185	0.180	0.185	78,015,189	0.1822	-0.94%
2004-07-19	0	2.650	2.625	2.650	2.600	2.675	6,239,500	16,470,038	2.6396	0.187	0.185	0.187	0.183	0.188	88,633,608	0.1858	1.92%
2004-07-16	0	2.600	2.575	2.600	2.550	2.600	356,000	915,700	2.5722	0.183	0.181	0.183	0.180	0.183	5,057,066	0.1811	1.96%
2004-07-15	0	2.550	2.525	2.550	2.525	2.600	972,000	2,487,150	2.5588	0.180	0.178	0.180	0.178	0.183	13,807,495	0.1801	-1.92%
2004-07-14	0	2.600	2.575	2.600	2.550	2.675	1,366,000	3,544,200	2.5946	0.183	0.181	0.183	0.180	0.188	19,404,361	0.1826	-0.95%
2004-07-13	0	2.625	2.625	2.650	2.600	2.700	4,210,700	11,033,150	2.6203	0.185	0.185	0.187	0.183	0.190	59,814,013	0.1845	-2.78%
2004-07-12	0	2.700	2.675	2.700	2.625	2.750	2,498,000	6,696,200	2.6806	0.190	0.188	0.190	0.185	0.194	35,484,695	0.1887	-0.92%
2004-07-09	0	2.725	2.700	2.725	2.625	2.750	11,746,000	31,612,600	2.6914	0.192	0.190	0.192	0.185	0.194	166,854,773	0.1895	3.81%
2004-07-08	0	2.625	2.575	2.625	2.575	2.675	8,030,000	21,104,850	2.6283	0.185	0.181	0.185	0.181	0.188	114,068,093	0.1850	2.94%
2004-07-07	0	2.550	2.550	2.575	2.550	2.625	7,918,000	20,494,450	2.5883	0.180	0.180	0.181	0.180	0.185	112,477,106	0.1822	-1.92%
2004-07-06	0	2.600	2.575	2.600	2.575	2.650	5,938,100	15,504,848	2.6111	0.183	0.181	0.183	0.181	0.187	84,352,148	0.1838	-0.95%
2004-07-05	0	2.625	2.600	2.625	2.600	2.650	2,286,000	5,993,500	2.6218	0.185	0.183	0.185	0.183	0.187	32,473,183	0.1846	0.00%
2004-07-02	0	2.625	2.625	2.650	2.575	2.650	3,302,000	8,662,650	2.6235	0.185	0.185	0.187	0.181	0.187	46,905,709	0.1847	-0.94%
2004-06-30	0	2.650	2.650	2.675	2.600	2.650	7,578,200	19,936,215	2.6307	0.187	0.187	0.188	0.183	0.187	107,650,165	0.1852	0.95%
2004-06-29	0	2.625	2.600	2.625	2.550	2.650	3,740,000	9,701,500	2.5940	0.185	0.183	0.185	0.180	0.187	53,127,605	0.1826	1.94%
2004-06-28	0	2.575	2.550	2.600	2.525	2.600	3,526,000	9,024,150	2.5593	0.181	0.180	0.183	0.178	0.183	50,087,683	0.1802	0.00%
2004-06-25	0	2.575	2.575	2.600	2.550	2.700	3,832,000	10,195,500	2.6606	0.181	0.181	0.183	0.180	0.190	54,434,487	0.1873	-2.83%
2004-06-24	0	2.650	2.650	2.675	2.500	2.675	6,360,000	16,764,850	2.6360	0.187	0.187	0.188	0.176	0.188	90,345,339	0.1856	6.00%
2004-06-23	0	2.500	2.500	2.525	2.450	2.525	1,282,000	3,182,200	2.4822	0.176	0.176	0.178	0.172	0.178	18,211,120	0.1747	2.04%
2004-06-21	0	2.450	2.450	2.475	2.375	2.475	946,000	2,301,150	2.4325	0.172	0.172	0.174	0.167	0.174	13,438,159	0.1712	2.08%
2004-06-18	0	2.400	2.400	2.425	2.350	2.500	3,702,000	8,841,800	2.3884	0.169	0.169	0.171	0.165	0.176	52,587,806	0.1681	-4.95%
2004-06-17	0	2.525	2.475	2.525	2.475	2.575	1,812,000	4,539,400	2.5052	0.178	0.174	0.178	0.174	0.181	25,739,899	0.1764	-1.94%
2004-06-16	0	2.575	2.550	2.575	2.550	2.600	1,286,000	3,293,750	2.5612	0.181	0.180	0.181	0.180	0.183	18,267,941	0.1803	0.98%
2004-06-15	0	2.550	2.525	2.550	2.475	2.550	1,268,000	3,189,800	2.5156	0.180	0.178	0.180	0.174	0.180	18,012,247	0.1771	0.00%
2004-06-14	0	2.550	2.525	2.575	2.500	2.650	1,778,000	4,546,100	2.5569	0.180	0.178	0.181	0.176	0.187	25,256,920	0.1800	-1.92%
2004-06-11	0	2.600	2.600	2.625	2.575	2.600	1,043,000	2,702,800	2.5914	0.183	0.183	0.185	0.181	0.183	14,816,067	0.1824	0.97%
2004-06-10	0	2.575	2.575	2.600	2.550	2.625	736,000	1,894,350	2.5738	0.181	0.181	0.183	0.180	0.185	10,455,058	0.1812	-1.90%
2004-06-09	0	2.625	2.625	2.650	2.575	2.625	876,000	2,296,400	2.6215	0.185	0.185	0.187	0.181	0.185	12,443,792	0.1845	0.00%
2004-06-08	0	2.625	2.625	2.650	2.600	2.700	1,506,000	3,993,600	2.6518	0.185	0.185	0.187	0.183	0.190	21,393,094	0.1867	-1.87%
2004-06-07	0	2.675	2.650	2.675	2.550	2.700	4,000,000	10,551,700	2.6379	0.188	0.187	0.188	0.180	0.190	56,820,968	0.1857	7.00%
2004-06-04	0	2.500	2.475	2.500	2.450	2.525	1,108,000	2,762,800	2.4935	0.176	0.174	0.176	0.172	0.178	15,739,408	0.1755	2.04%
2004-06-03	0	2.450	2.450	2.475	2.400	2.625	3,630,000	8,973,400	2.4720	0.172	0.172	0.174	0.169	0.185	51,565,029	0.1740	-5.77%
2004-06-02	0	2.600	2.575	2.600	2.550	2.625	1,858,000	4,814,100	2.5910	0.183	0.181	0.183	0.180	0.185	26,393,340	0.1824	2.97%
2004-06-01	0	2.525	2.500	2.525	2.525	2.675	2,521,600	6,498,940	2.5773	0.178	0.176	0.178	0.178	0.188	35,819,938	0.1814	-3.81%
2004-05-31	0	2.625	2.600	2.650	2.500	2.700	2,017,111	5,253,316	2.6044	0.185	0.183	0.187	0.176	0.190	28,653,550	0.1833	-0.94%
2004-05-28	0	2.650	2.625	2.650	2.625	2.775	13,130,000	34,930,622	2.6604	0.187	0.185	0.187	0.185	0.195	186,514,828	0.1873	1.92%
2004-05-27	0	2.600	2.575	2.600	2.450	2.600	6,688,000	16,826,000	2.5158	0.183	0.181	0.183	0.172	0.183	95,004,659	0.1771	10.64%
2004-05-25	0	2.350	2.350	2.375	2.350	2.450	2,014,000	4,813,150	2.3898	0.165	0.165	0.167	0.165	0.172	28,609,357	0.1682	-3.09%
2004-05-24	0	2.425	2.400	2.425	2.350	2.475	3,563,600	8,644,370	2.4257	0.171	0.169	0.171	0.165	0.174	50,621,800	0.1708	1.04%
2004-05-21	0	2.400	2.400	2.425	2.300	2.450	2,164,000	5,171,450	2.3898	0.169	0.169	0.171	0.162	0.172	30,740,144	0.1682	2.13%
2004-05-20	0	2.350	2.300	2.350	2.200	2.375	4,672,000	10,739,800	2.2988	0.165	0.162	0.165	0.155	0.167	66,366,891	0.1618	4.44%
2004-05-19	0	2.250	2.250	2.275	2.175	2.300	6,866,000	15,399,000	2.2428	0.158	0.158	0.160	0.153	0.162	97,533,192	0.1579	4.65%
2004-05-18	0	2.150	2.125	2.150	2.100	2.275	3,738,000	8,106,900	2.1688	0.151	0.150	0.151	0.148	0.160	53,099,195	0.1527	-1.15%
2004-05-17	0	2.175	2.175	2.200	2.000	2.450	10,892,000	23,790,600	2.1842	0.153	0.153	0.155	0.141	0.172	154,723,496	0.1538	-11.22%
2004-05-14	0	2.450	2.425	2.450	2.425	2.550	2,580,000	6,354,450	2.4630	0.172	0.171	0.172	0.171	0.180	36,649,524	0.1734	-3.92%
2004-05-13	0	2.550	2.525	2.575	2.475	2.600	3,230,000	8,205,350	2.5404	0.180	0.178	0.181	0.174	0.183	45,882,932	0.1788	-0.97%
2004-05-12	0	2.575	2.575	2.625	2.550	2.650	2,410,000	6,266,050	2.6000	0.181	0.181	0.185	0.180	0.187	34,234,633	0.1830	0.98%
2004-05-11	0	2.550	2.550	2.575	2.475	2.575	1,696,000	4,303,050	2.5372	0.180	0.180	0.181	0.174	0.181	24,092,090	0.1786	0.99%
2004-05-10	0	2.525	2.525	2.550	2.500	2.600	6,392,000	16,161,950	2.5285	0.178	0.178	0.180	0.176	0.183	90,799,907	0.1780	-6.48%
2004-05-07	0	2.700	2.675	2.700	2.675	2.775	1,612,000	4,359,100	2.7042	0.190	0.188	0.190	0.188	0.195	22,898,850	0.1904	-2.70%
2004-05-06	0	2.775	2.750	2.775	2.700	2.800	6,192,000	17,007,200	2.7466	0.195	0.194	0.195	0.190	0.197	87,958,859	0.1934	2.78%
2004-05-05	0	2.700	2.650	2.700	2.625	2.725	6,254,000	16,803,600	2.6869	0.190	0.187	0.190	0.185	0.192	88,839,584	0.1891	1.89%
2004-05-04	0	2.650	2.650	2.675	2.550	2.675	1,870,000	4,931,800	2.6373	0.187	0.187	0.188	0.180	0.188	26,563,803	0.1857	3.92%
2004-05-03	0	2.550	2.550	2.575	2.500	2.650	1,006,000	2,577,450	2.5621	0.180	0.180	0.181	0.176	0.187	14,290,473	0.1804	0.00%
2004-04-30	0	2.550	2.525	2.575	2.475	2.575	3,882,000	9,769,900	2.5167	0.180	0.178	0.181	0.174	0.181	55,144,750	0.1772	-0.97%
2004-04-29	0	2.575	2.550	2.575	2.500	2.600	5,535,000	14,115,750	2.5503	0.181	0.180	0.181	0.176	0.183	78,626,015	0.1795	-5.50%
2004-04-28	0	2.725	2.725	2.750	2.725	2.800	2,568,000	7,091,350	2.7614	0.192	0.192	0.194	0.192	0.197	36,479,062	0.1944	-0.91%
2004-04-27	0	2.750	2.725	2.750	2.650	2.825	5,006,000	13,670,100	2.7307	0.194	0.192	0.194	0.187	0.199	71,111,442	0.1922	3.77%
2004-04-26	0	2.650	2.625	2.650	2.525	2.750	3,730,000	9,791,200	2.6250	0.187	0.185	0.187	0.178	0.194	52,985,553	0.1848	-2.01%
2004-04-23	0	5.550	5.500	5.550	5.250	5.550	7,840,000	42,691,100	5.4453	0.190	0.189	0.190	0.180	0.190	228,557,136	0.1868	6.73%
2004-04-22	0	5.200	5.150	5.200	5.050	5.500	7,632,000	40,002,100	5.2414	0.178	0.177	0.178	0.173	0.189	222,493,375	0.1798	-1.89%
2004-04-21	0	5.300	5.300	5.350	5.250	5.550	8,934,000	47,726,300	5.3421	0.182	0.182	0.184	0.180	0.190	260,450,185	0.1832	-6.19%
2004-04-20	0	5.650	5.600	5.650	5.550	6.050	8,702,000	49,747,800	5.7168	0.194	0.192	0.194	0.190	0.208	253,686,760	0.1961	-4.24%
2004-04-19	0	5.900	5.900	6.000	5.900	6.150	4,654,000	27,911,300	5.9973	0.202	0.202	0.206	0.202	0.211	135,676,647	0.2057	-3.28%
2004-04-16	0	6.100	6.050	6.150	5.900	6.150	4,421,000	26,709,350	6.0415	0.209	0.208	0.211	0.202	0.211	128,884,069	0.2072	3.39%
2004-04-15	0	5.900	5.900	6.000	5.850	6.000	7,402,000	43,811,600	5.9189	0.202	0.202	0.206	0.201	0.206	215,788,255	0.2030	0.00%
2004-04-14	0	5.900	5.900	5.950	5.850	6.300	13,648,000	82,737,800	6.0623	0.202	0.202	0.204	0.201	0.216	397,875,994	0.2079	-7.81%
2004-04-13	0	6.400	6.400	6.450	6.250	6.500	9,997,000	63,627,450	6.3647	0.220	0.220	0.221	0.214	0.223	291,439,501	0.2183	1.59%
2004-04-08	0	6.300	6.250	6.300	6.200	6.350	9,795,000	61,580,500	6.2869	0.216	0.214	0.216	0.213	0.218	285,550,657	0.2157	0.80%
2004-04-07	0	6.250	6.200	6.250	6.200	6.350	14,546,000	90,931,100	6.2513	0.214	0.213	0.214	0.213	0.218	424,055,115	0.2144	-0.79%
2004-04-06	0	6.300	6.250	6.300	6.000	6.450	31,991,000	198,048,400	6.1908	0.216	0.214	0.216	0.206	0.221	932,623,896	0.2124	11.50%
2004-04-02	0	5.650	5.650	5.700	5.550	5.750	11,982,000	68,184,100	5.6905	0.194	0.194	0.196	0.190	0.197	349,307,603	0.1952	1.80%
2004-04-01	0	5.550	5.500	5.550	5.400	5.700	3,344,207	18,544,678	5.5453	0.190	0.189	0.190	0.185	0.196	97,492,650	0.1902	-1.77%
2004-03-31	0	5.650	5.650	5.700	5.200	5.750	7,758,000	42,908,400	5.5309	0.194	0.194	0.196	0.178	0.197	226,166,615	0.1897	8.65%
2004-03-30	0	5.200	5.200	5.250	5.150	5.250	1,070,000	5,573,600	5.2090	0.178	0.178	0.180	0.177	0.180	31,193,385	0.1787	0.00%
2004-03-29	0	5.200	5.150	5.200	5.150	5.250	1,008,000	5,219,300	5.1779	0.178	0.177	0.178	0.177	0.180	29,385,918	0.1776	-0.95%
2004-03-26	0	5.250	5.200	5.250	5.150	5.300	2,974,000	15,597,000	5.2445	0.180	0.178	0.180	0.177	0.182	86,700,118	0.1799	0.00%
2004-03-25	0	5.250	5.200	5.250	5.150	5.350	1,966,000	10,303,600	5.2409	0.180	0.178	0.180	0.177	0.184	57,314,200	0.1798	-0.94%
2004-03-24	0	5.300	5.250	5.300	5.200	5.300	2,442,000	12,852,400	5.2631	0.182	0.180	0.182	0.178	0.182	71,190,883	0.1805	2.91%
2004-03-23	0	5.150	5.100	5.150	5.000	5.250	3,970,000	20,330,000	5.1209	0.177	0.175	0.177	0.172	0.180	115,736,203	0.1757	3.00%
2004-03-22	0	5.000	5.000	5.050	4.950	5.050	1,682,000	8,461,550	5.0306	0.172	0.172	0.173	0.170	0.173	49,034,835	0.1726	-2.91%
2004-03-19	0	5.150	5.100	5.150	5.050	5.200	5,376,000	27,537,500	5.1223	0.177	0.175	0.177	0.173	0.178	156,724,893	0.1757	0.98%
2004-03-18	0	5.100	5.100	5.150	5.050	5.350	4,876,001	25,075,905	5.1427	0.175	0.175	0.177	0.173	0.184	142,148,575	0.1764	-3.77%
2004-03-17	0	5.300	5.300	5.350	5.250	5.350	2,020,000	10,698,500	5.2963	0.182	0.182	0.184	0.180	0.184	58,888,446	0.1817	-0.93%
2004-03-16	0	5.350	5.300	5.350	5.200	5.350	2,646,000	13,861,500	5.2387	0.184	0.182	0.184	0.178	0.184	77,138,033	0.1797	0.00%
2004-03-15	0	5.350	5.300	5.350	5.200	5.350	5,518,000	29,169,800	5.2863	0.184	0.182	0.184	0.178	0.184	160,864,576	0.1813	2.88%
2004-03-12	0	5.200	5.150	5.200	4.800	5.200	6,938,000	34,548,850	4.9797	0.178	0.177	0.178	0.165	0.178	202,261,404	0.1708	2.97%
2004-03-11	0	5.050	5.050	5.100	5.000	5.250	14,602,000	74,887,568	5.1286	0.173	0.173	0.175	0.172	0.180	425,687,666	0.1759	-4.72%
2004-03-10	0	5.300	5.250	5.300	5.250	5.450	6,752,000	35,812,700	5.3040	0.182	0.180	0.182	0.180	0.187	196,839,003	0.1819	-2.75%
2004-03-09	0	5.450	5.450	5.500	5.450	5.600	4,292,000	23,576,100	5.4930	0.187	0.187	0.189	0.187	0.192	125,123,371	0.1884	-1.80%
2004-03-08	0	5.550	5.500	5.550	5.500	5.700	6,294,000	35,427,900	5.6288	0.190	0.189	0.190	0.189	0.196	183,487,068	0.1931	-2.63%
2004-03-05	0	5.700	5.600	5.700	5.600	5.700	3,662,000	20,731,700	5.6613	0.196	0.192	0.196	0.192	0.196	106,757,173	0.1942	0.88%
2004-03-04	0	5.650	5.600	5.650	5.550	5.650	4,918,000	27,650,500	5.6223	0.194	0.192	0.194	0.190	0.194	143,372,959	0.1929	0.00%
2004-03-03	0	5.650	5.600	5.650	5.550	5.700	2,302,000	12,910,200	5.6083	0.194	0.192	0.194	0.190	0.196	67,109,506	0.1924	-0.88%
2004-03-02	0	5.700	5.650	5.700	5.550	5.750	6,250,000	35,382,800	5.6612	0.196	0.194	0.196	0.190	0.197	182,204,350	0.1942	1.79%
2004-03-01	0	5.600	5.550	5.600	5.550	5.700	3,400,000	19,010,500	5.5913	0.192	0.190	0.192	0.190	0.196	99,119,166	0.1918	-1.75%
2004-02-27	0	5.700	5.650	5.700	5.550	5.750	6,221,000	35,278,500	5.6709	0.196	0.194	0.196	0.190	0.197	181,358,921	0.1945	2.70%
2004-02-26	0	5.550	5.550	5.600	5.500	5.700	2,826,000	15,752,100	5.5740	0.190	0.190	0.192	0.189	0.196	82,385,519	0.1912	0.00%
2004-02-25	0	5.550	5.550	5.600	5.500	5.700	3,062,000	17,075,300	5.5765	0.190	0.190	0.192	0.189	0.196	89,265,555	0.1913	-1.77%
2004-02-24	0	5.650	5.600	5.650	5.650	5.700	3,016,000	17,140,200	5.6831	0.194	0.192	0.194	0.194	0.196	87,924,531	0.1949	-0.88%
2004-02-23	0	5.700	5.650	5.700	5.550	5.750	4,084,000	23,035,400	5.6404	0.196	0.194	0.196	0.190	0.197	119,059,610	0.1935	0.88%
2004-02-20	0	5.650	5.650	5.700	5.650	5.800	3,004,000	17,145,900	5.7077	0.194	0.194	0.196	0.194	0.199	87,574,699	0.1958	-1.74%
2004-02-19	0	5.750	5.700	5.750	5.700	5.900	2,962,000	17,080,700	5.7666	0.197	0.196	0.197	0.196	0.202	86,350,285	0.1978	-1.71%
2004-02-18	0	5.850	5.850	5.900	5.850	6.000	6,560,000	38,874,400	5.9260	0.201	0.201	0.202	0.201	0.206	191,241,685	0.2033	-1.68%
2004-02-17	0	5.950	5.900	5.950	5.850	6.000	5,424,000	32,177,600	5.9324	0.204	0.202	0.204	0.201	0.206	158,124,223	0.2035	0.00%
2004-02-16	0	5.950	5.900	5.950	5.850	6.050	13,168,000	78,444,200	5.9572	0.204	0.202	0.204	0.201	0.208	383,882,700	0.2043	1.71%
2004-02-13	0	5.850	5.800	5.850	5.750	5.900	18,610,000	108,330,200	5.8211	0.201	0.199	0.201	0.197	0.202	542,531,671	0.1997	5.41%
2004-02-12	0	5.550	5.550	5.600	5.500	5.650	2,954,000	16,456,100	5.5708	0.190	0.190	0.192	0.189	0.194	86,117,064	0.1911	-0.89%
2004-02-11	0	5.600	5.550	5.600	5.500	5.750	8,568,000	48,261,100	5.6327	0.192	0.190	0.192	0.189	0.197	249,780,299	0.1932	2.75%
2004-02-10	0	5.450	5.450	5.500	5.450	5.650	4,017,000	22,224,450	5.5326	0.187	0.187	0.189	0.187	0.194	117,106,380	0.1898	-1.80%
2004-02-09	0	5.550	5.550	5.600	5.500	5.600	3,915,000	21,696,150	5.5418	0.190	0.190	0.192	0.189	0.192	114,132,805	0.1901	1.83%
2004-02-06	0	5.450	5.400	5.450	5.250	5.450	3,306,000	17,770,800	5.3753	0.187	0.185	0.187	0.180	0.187	96,378,813	0.1844	2.83%
2004-02-05	0	5.300	5.250	5.300	5.250	5.450	2,966,000	15,822,400	5.3346	0.182	0.180	0.182	0.180	0.187	86,466,896	0.1830	-0.93%
2004-02-04	0	5.350	5.400	5.450	5.300	5.500	3,154,000	17,065,700	5.4108	0.184	0.185	0.187	0.182	0.189	91,947,603	0.1856	-2.73%
2004-02-03	0	5.500	5.450	5.500	5.150	5.500	3,841,000	20,520,150	5.3424	0.189	0.187	0.189	0.177	0.189	111,975,505	0.1833	3.77%
2004-02-02	0	5.300	5.300	5.350	5.300	5.450	6,597,000	35,304,500	5.3516	0.182	0.182	0.184	0.182	0.187	192,320,335	0.1836	-3.64%
2004-01-30	0	5.500	5.500	5.550	5.500	5.650	4,103,000	22,908,050	5.5832	0.189	0.189	0.190	0.189	0.194	119,613,511	0.1915	-2.65%
2004-01-29	0	5.650	5.650	5.700	5.450	5.750	5,059,000	28,270,500	5.5882	0.194	0.194	0.196	0.187	0.197	147,483,489	0.1917	0.89%
2004-01-28	0	5.600	5.600	5.650	5.600	5.750	2,921,000	16,573,500	5.6739	0.192	0.192	0.194	0.192	0.197	85,155,025	0.1946	-2.61%
2004-01-27	0	5.750	5.750	5.800	5.650	5.850	3,548,000	20,360,680	5.7386	0.197	0.197	0.199	0.194	0.201	103,433,765	0.1968	-1.71%
2004-01-26	0	5.850	5.850	5.900	5.750	6.050	7,956,000	46,694,400	5.8691	0.201	0.201	0.202	0.197	0.208	231,938,849	0.2013	-2.50%
2004-01-21	0	6.000	5.950	6.000	5.900	6.000	7,042,000	41,960,600	5.9586	0.206	0.204	0.206	0.202	0.206	205,293,285	0.2044	1.69%
2004-01-20	0	5.900	5.900	5.950	5.600	5.950	14,556,000	84,998,800	5.8394	0.202	0.202	0.204	0.192	0.204	424,346,642	0.2003	5.36%
2004-01-19	0	5.600	5.550	5.600	5.300	5.600	6,620,000	35,914,900	5.4252	0.192	0.190	0.192	0.182	0.192	192,990,847	0.1861	1.82%
2004-01-16	0	5.500	5.500	5.550	5.400	5.650	9,254,000	51,172,200	5.5297	0.189	0.189	0.190	0.185	0.194	269,779,048	0.1897	-2.65%
2004-01-15	0	5.650	5.650	5.700	5.600	5.900	10,844,000	62,370,800	5.7516	0.194	0.194	0.196	0.192	0.202	316,131,835	0.1973	-2.59%
2004-01-14	0	5.800	5.750	5.800	5.350	5.800	16,064,000	90,155,300	5.6123	0.199	0.197	0.199	0.184	0.199	468,308,908	0.1925	8.41%
2004-01-13	0	5.350	5.350	5.400	5.100	5.650	25,878,000	137,104,000	5.2981	0.184	0.184	0.185	0.175	0.194	754,413,465	0.1817	-4.46%
2004-01-12	0	5.600	5.550	5.600	5.550	5.950	21,814,000	124,517,000	5.7081	0.192	0.190	0.192	0.190	0.204	635,936,909	0.1958	-6.67%
2004-01-09	0	6.000	5.950	6.000	5.900	6.250	19,015,000	114,475,150	6.0203	0.206	0.204	0.206	0.202	0.214	554,338,513	0.2065	-3.23%
2004-01-08	0	6.200	6.150	6.200	6.050	6.300	17,136,000	105,657,150	6.1658	0.213	0.211	0.213	0.208	0.216	499,560,598	0.2115	0.00%
2004-01-07	0	6.200	6.150	6.200	6.000	6.400	31,745,000	198,245,740	6.2449	0.213	0.211	0.213	0.206	0.220	925,452,332	0.2142	2.48%
2004-01-06	0	6.050	6.000	6.050	6.000	6.300	29,498,000	180,376,700	6.1149	0.208	0.206	0.208	0.206	0.216	859,946,225	0.2098	-1.63%
2004-01-05	0	6.150	6.100	6.150	6.000	6.300	36,691,000	225,502,000	6.1460	0.211	0.209	0.211	0.206	0.216	1,069,641,567	0.2108	-1.60%
2004-01-02	0	6.250	6.200	6.250	6.050	6.400	40,641,000	250,861,250	6.1726	0.214	0.213	0.214	0.208	0.220	1,184,794,716	0.2117	1.63%
2003-12-31	0	6.150	6.100	6.150	5.900	6.350	37,408,000	228,412,100	6.1060	0.211	0.209	0.211	0.202	0.218	1,090,544,050	0.2094	1.65%
2003-12-30	0	6.050	6.050	6.100	6.000	6.800	107,492,000	692,431,500	6.4417	0.208	0.208	0.209	0.206	0.233	3,133,681,592	0.2210	-4.72%
2003-12-29	0	6.350	6.300	6.350	5.750	6.350	80,435,000	483,869,450	6.0157	0.218	0.216	0.218	0.197	0.218	2,344,897,098	0.2063	6.72%
2003-12-24	0	5.950	5.950	6.000	5.650	6.000	99,378,900	583,904,800	5.8755	0.204	0.204	0.206	0.194	0.206	2,897,162,854	0.2015	4.39%
2003-12-23	0	5.700	5.700	5.750	4.700	5.950	409,703,000	2,152,608,750	5.2541	0.196	0.196	0.197	0.161	0.204	11,943,946,983	0.1802

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---