Prices and Webb-site Total Returns

AviChina Industry & Technology Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02357	2003-10-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-13	0	3.490	3.480	3.490	3.420	3.530	14,649,122	51,040,980	3.4842	3.490	3.480	3.490	3.420	3.530	14,649,122	3.4842	-0.57%
2026-04-10	0	3.510	3.490	3.510	3.490	3.540	17,520,117	61,470,489	3.5086	3.510	3.490	3.510	3.490	3.540	17,520,117	3.5086	0.57%
2026-04-09	0	3.490	3.480	3.490	3.450	3.510	11,281,600	39,313,705	3.4848	3.490	3.480	3.490	3.450	3.510	11,281,600	3.4848	-0.57%
2026-04-08	0	3.510	3.500	3.510	3.450	3.530	25,839,900	90,277,312	3.4937	3.510	3.500	3.510	3.450	3.530	25,839,900	3.4937	3.24%
2026-04-02	0	3.400	3.390	3.400	3.370	3.410	17,631,600	59,725,378	3.3874	3.400	3.390	3.400	3.370	3.410	17,631,600	3.3874	-0.29%
2026-04-01	0	3.410	3.400	3.410	3.340	3.410	22,042,300	74,468,713	3.3784	3.410	3.400	3.410	3.340	3.410	22,042,300	3.3784	2.71%
2026-03-31	0	3.320	3.310	3.320	3.290	3.390	36,558,293	121,707,433	3.3291	3.320	3.310	3.320	3.290	3.390	36,558,293	3.3291	-0.60%
2026-03-30	0	3.340	3.340	3.350	3.320	3.420	47,896,628	160,922,419	3.3598	3.340	3.340	3.350	3.320	3.420	47,896,628	3.3598	-4.02%
2026-03-27	0	3.480	3.470	3.480	3.420	3.490	18,235,752	63,044,363	3.4572	3.480	3.470	3.480	3.420	3.490	18,235,752	3.4572	0.87%
2026-03-26	0	3.450	3.450	3.460	3.440	3.610	23,441,142	81,910,083	3.4943	3.450	3.450	3.460	3.440	3.610	23,441,142	3.4943	-4.17%
2026-03-25	0	3.600	3.600	3.610	3.520	3.600	34,745,600	123,729,410	3.5610	3.600	3.600	3.610	3.520	3.600	34,745,600	3.5610	2.56%
2026-03-24	0	3.510	3.510	3.520	3.430	3.520	31,885,260	110,704,892	3.4720	3.510	3.510	3.520	3.430	3.520	31,885,260	3.4720	1.74%
2026-03-23	0	3.450	3.440	3.450	3.410	3.540	31,647,054	109,798,538	3.4695	3.450	3.440	3.450	3.410	3.540	31,647,054	3.4695	-3.09%
2026-03-20	0	3.560	3.550	3.560	3.530	3.670	39,490,600	141,541,670	3.5842	3.560	3.550	3.560	3.530	3.670	39,490,600	3.5842	-2.47%
2026-03-19	0	3.650	3.640	3.650	3.630	3.760	24,524,000	90,387,730	3.6857	3.650	3.640	3.650	3.630	3.760	24,524,000	3.6857	-3.44%
2026-03-18	0	3.780	3.770	3.780	3.720	3.800	22,414,811	84,149,456	3.7542	3.780	3.770	3.780	3.720	3.800	22,414,811	3.7542	0.00%
2026-03-17	0	3.780	3.770	3.780	3.760	3.850	22,739,000	86,321,620	3.7962	3.780	3.770	3.780	3.760	3.850	22,739,000	3.7962	-0.53%
2026-03-16	0	3.800	3.800	3.810	3.770	3.880	33,939,345	129,137,709	3.8050	3.800	3.800	3.810	3.770	3.880	33,939,345	3.8050	-1.55%
2026-03-13	0	3.860	3.860	3.870	3.850	3.950	34,397,000	133,759,090	3.8887	3.860	3.860	3.870	3.850	3.950	34,397,000	3.8887	-2.53%
2026-03-12	0	3.960	3.960	3.970	3.950	4.010	18,902,970	75,100,133	3.9729	3.960	3.960	3.970	3.950	4.010	18,902,970	3.9729	-0.75%
2026-03-11	0	3.990	3.980	3.990	3.970	4.050	21,973,000	88,072,530	4.0082	3.990	3.980	3.990	3.970	4.050	21,973,000	4.0082	-0.99%
2026-03-10	0	4.030	4.030	4.040	3.960	4.070	25,258,000	101,947,317	4.0362	4.030	4.030	4.040	3.960	4.070	25,258,000	4.0362	1.77%
2026-03-09	0	3.960	3.950	3.960	3.930	4.030	37,805,170	149,590,580	3.9569	3.960	3.950	3.960	3.930	4.030	37,805,170	3.9569	-2.46%
2026-03-06	0	4.060	4.060	4.070	4.010	4.170	32,836,000	134,714,810	4.1027	4.060	4.060	4.070	4.010	4.170	32,836,000	4.1027	0.50%
2026-03-05	0	4.040	4.030	4.040	4.020	4.140	26,897,000	109,543,900	4.0727	4.040	4.030	4.040	4.020	4.140	26,897,000	4.0727	-0.98%
2026-03-04	0	4.080	4.070	4.080	3.950	4.110	51,589,432	209,121,580	4.0536	4.080	4.070	4.080	3.950	4.110	51,589,432	4.0536	2.51%
2026-03-03	0	3.980	3.980	3.990	3.960	4.250	64,892,480	261,538,398	4.0303	3.980	3.980	3.990	3.960	4.250	64,892,480	4.0303	-6.35%
2026-03-02	0	4.250	4.240	4.250	4.200	4.380	72,655,096	310,740,630	4.2769	4.250	4.240	4.250	4.200	4.380	72,655,096	4.2769	0.00%
2026-02-27	0	4.250	4.250	4.260	4.160	4.270	32,725,809	138,623,046	4.2359	4.250	4.250	4.260	4.160	4.270	32,725,809	4.2359	-0.47%
2026-02-26	0	4.270	4.260	4.270	4.240	4.380	26,088,000	112,245,230	4.3026	4.270	4.260	4.270	4.240	4.380	26,088,000	4.3026	-1.39%
2026-02-25	0	4.330	4.320	4.330	4.300	4.360	17,021,404	73,565,455	4.3219	4.330	4.320	4.330	4.300	4.360	17,021,404	4.3219	0.00%
2026-02-24	0	4.330	4.320	4.330	4.140	4.340	27,901,354	119,967,619	4.2997	4.330	4.320	4.330	4.140	4.340	27,901,354	4.2997	0.93%
2026-02-23	0	4.290	4.280	4.290	4.220	4.290	8,261,192	35,254,400	4.2675	4.290	4.280	4.290	4.220	4.290	8,261,192	4.2675	1.90%
2026-02-20	0	4.210	4.190	4.210	4.110	4.250	12,571,000	52,772,592	4.1980	4.210	4.190	4.210	4.110	4.250	12,571,000	4.1980	0.24%
2026-02-16	0	4.200	4.190	4.200	4.110	4.250	5,379,888	22,405,911	4.1648	4.200	4.190	4.200	4.110	4.250	5,379,888	4.1648	-0.47%
2026-02-13	0	4.220	4.210	4.220	4.160	4.250	22,351,780	94,070,198	4.2086	4.220	4.210	4.220	4.160	4.250	22,351,780	4.2086	0.24%
2026-02-12	0	4.210	4.210	4.220	4.170	4.280	18,289,243	77,316,988	4.2275	4.210	4.210	4.220	4.170	4.280	18,289,243	4.2275	-0.24%
2026-02-11	0	4.220	4.210	4.220	4.190	4.250	13,008,090	54,847,099	4.2164	4.220	4.210	4.220	4.190	4.250	13,008,090	4.2164	0.24%
2026-02-10	0	4.210	4.200	4.210	4.180	4.270	24,117,906	101,875,738	4.2241	4.210	4.200	4.210	4.180	4.270	24,117,906	4.2241	0.00%
2026-02-09	0	4.210	4.200	4.210	4.160	4.230	19,069,100	80,145,151	4.2029	4.210	4.200	4.210	4.160	4.230	19,069,100	4.2029	2.68%
2026-02-06	0	4.100	4.090	4.100	4.070	4.150	17,499,736	71,833,085	4.1048	4.100	4.090	4.100	4.070	4.150	17,499,736	4.1048	-0.97%
2026-02-05	0	4.140	4.130	4.140	4.070	4.180	16,299,796	67,062,231	4.1143	4.140	4.130	4.140	4.070	4.180	16,299,796	4.1143	-0.24%
2026-02-04	0	4.150	4.140	4.150	4.140	4.270	20,811,240	87,479,917	4.2035	4.150	4.140	4.150	4.140	4.270	20,811,240	4.2035	-0.72%
2026-02-03	0	4.180	4.180	4.190	4.050	4.240	31,402,554	130,732,884	4.1631	4.180	4.180	4.190	4.050	4.240	31,402,554	4.1631	3.47%
2026-02-02	0	4.040	4.030	4.040	3.990	4.170	32,639,086	132,399,879	4.0565	4.040	4.030	4.040	3.990	4.170	32,639,086	4.0565	-2.65%
2026-01-30	0	4.150	4.130	4.150	4.060	4.240	30,148,112	124,425,198	4.1271	4.150	4.130	4.150	4.060	4.240	30,148,112	4.1271	-2.12%
2026-01-29	0	4.240	4.230	4.240	4.210	4.290	20,445,700	86,697,528	4.2404	4.240	4.230	4.240	4.210	4.290	20,445,700	4.2404	-1.17%
2026-01-28	0	4.290	4.270	4.290	4.200	4.320	26,261,528	112,161,399	4.2709	4.290	4.270	4.290	4.200	4.320	26,261,528	4.2709	0.94%
2026-01-27	0	4.250	4.250	4.260	4.130	4.290	29,120,142	122,894,815	4.2203	4.250	4.250	4.260	4.130	4.290	29,120,142	4.2203	2.16%
2026-01-26	0	4.160	4.160	4.170	4.150	4.380	48,074,055	203,204,322	4.2269	4.160	4.160	4.170	4.150	4.380	48,074,055	4.2269	-5.24%
2026-01-23	0	4.390	4.380	4.390	4.360	4.430	21,046,460	92,251,127	4.3832	4.390	4.380	4.390	4.360	4.430	21,046,460	4.3832	-0.45%
2026-01-22	0	4.410	4.400	4.410	4.290	4.430	45,107,452	197,847,983	4.3861	4.410	4.400	4.410	4.290	4.430	45,107,452	4.3861	3.52%
2026-01-21	0	4.260	4.260	4.270	4.240	4.310	22,105,400	94,454,364	4.2729	4.260	4.260	4.270	4.240	4.310	22,105,400	4.2729	0.00%
2026-01-20	0	4.260	4.260	4.270	4.210	4.400	36,429,000	155,755,363	4.2756	4.260	4.260	4.270	4.210	4.400	36,429,000	4.2756	-2.52%
2026-01-19	0	4.370	4.360	4.370	4.230	4.420	40,209,039	174,976,684	4.3517	4.370	4.360	4.370	4.230	4.420	40,209,039	4.3517	1.63%
2026-01-16	0	4.300	4.280	4.300	4.270	4.400	22,054,000	95,391,420	4.3254	4.300	4.280	4.300	4.270	4.400	22,054,000	4.3254	-0.46%
2026-01-15	0	4.320	4.320	4.330	4.290	4.390	27,333,760	118,570,222	4.3379	4.320	4.320	4.330	4.290	4.390	27,333,760	4.3379	-0.69%
2026-01-14	0	4.350	4.350	4.360	4.310	4.470	60,591,600	265,197,469	4.3768	4.350	4.350	4.360	4.310	4.470	60,591,600	4.3768	-1.36%
2026-01-13	0	4.410	4.410	4.420	4.340	4.500	56,748,500	250,637,415	4.4166	4.410	4.410	4.420	4.340	4.500	56,748,500	4.4166	-1.56%
2026-01-12	0	4.480	4.470	4.480	4.460	4.590	90,508,761	407,644,886	4.5039	4.480	4.470	4.480	4.460	4.590	90,508,761	4.5039	2.05%
2026-01-09	0	4.390	4.390	4.400	4.370	4.660	120,711,540	542,150,305	4.4913	4.390	4.390	4.400	4.370	4.660	120,711,540	4.4913	-0.68%
2026-01-08	0	4.420	4.420	4.430	4.170	4.430	104,716,600	455,698,191	4.3517	4.420	4.420	4.430	4.170	4.430	104,716,600	4.3517	5.24%
2026-01-07	0	4.200	4.190	4.200	4.170	4.280	33,934,600	143,048,266	4.2154	4.200	4.190	4.200	4.170	4.280	33,934,600	4.2154	-1.18%
2026-01-06	0	4.250	4.240	4.250	4.150	4.300	60,860,037	256,907,321	4.2213	4.250	4.240	4.250	4.150	4.300	60,860,037	4.2213	0.95%
2026-01-05	0	4.210	4.190	4.210	4.120	4.240	55,214,073	231,141,747	4.1863	4.210	4.190	4.210	4.120	4.240	55,214,073	4.1863	-0.71%
2026-01-02	0	4.240	4.240	4.250	3.950	4.250	47,300,000	197,722,150	4.1802	4.240	4.240	4.250	3.950	4.250	47,300,000	4.1802	6.80%
2025-12-31	0	3.970	3.960	3.970	3.910	4.030	18,522,100	73,937,856	3.9919	3.970	3.960	3.970	3.910	4.030	18,522,100	3.9919	1.02%
2025-12-30	0	3.930	3.920	3.930	3.910	3.990	21,606,301	85,342,107	3.9499	3.930	3.920	3.930	3.910	3.990	21,606,301	3.9499	0.00%
2025-12-29	0	3.930	3.920	3.930	3.900	4.040	38,469,016	153,153,173	3.9812	3.930	3.920	3.930	3.900	4.040	38,469,016	3.9812	1.29%
2025-12-24	0	3.880	3.870	3.880	3.810	3.900	17,849,785	68,574,487	3.8418	3.880	3.870	3.880	3.810	3.900	17,849,785	3.8418	0.52%
2025-12-23	0	3.860	3.850	3.860	3.840	3.960	13,456,116	52,205,975	3.8797	3.860	3.850	3.860	3.840	3.960	13,456,116	3.8797	-1.28%
2025-12-22	0	3.910	3.900	3.910	3.890	3.980	16,175,508	63,444,554	3.9223	3.910	3.900	3.910	3.890	3.980	16,175,508	3.9223	0.51%
2025-12-19	0	3.890	3.880	3.890	3.870	3.930	15,781,000	61,546,020	3.9000	3.890	3.880	3.890	3.870	3.930	15,781,000	3.9000	1.04%
2025-12-18	0	3.850	3.840	3.850	3.750	3.890	14,610,000	56,034,075	3.8353	3.850	3.840	3.850	3.750	3.890	14,610,000	3.8353	1.32%
2025-12-17	0	3.800	3.800	3.810	3.750	3.870	26,538,769	100,566,059	3.7894	3.800	3.800	3.810	3.750	3.870	26,538,769	3.7894	-1.04%
2025-12-16	0	3.840	3.830	3.840	3.790	3.930	29,211,851	111,961,668	3.8327	3.840	3.830	3.840	3.790	3.930	29,211,851	3.8327	-2.78%
2025-12-15	0	3.950	3.940	3.950	3.920	4.020	22,602,000	89,495,210	3.9596	3.950	3.940	3.950	3.920	4.020	22,602,000	3.9596	-0.50%
2025-12-12	0	3.970	3.970	3.980	3.880	4.000	18,783,325	74,218,939	3.9513	3.970	3.970	3.980	3.880	4.000	18,783,325	3.9513	2.32%
2025-12-11	0	3.880	3.870	3.880	3.870	3.940	10,542,000	41,131,360	3.9017	3.880	3.870	3.880	3.870	3.940	10,542,000	3.9017	-0.77%
2025-12-10	0	3.910	3.900	3.910	3.880	3.960	12,430,280	48,589,490	3.9090	3.910	3.900	3.910	3.880	3.960	12,430,280	3.9090	-0.51%
2025-12-09	0	3.930	3.930	3.940	3.910	4.060	17,338,413	68,488,583	3.9501	3.930	3.930	3.940	3.910	4.060	17,338,413	3.9501	-2.72%
2025-12-08	0	4.040	4.040	4.050	4.020	4.120	30,321,000	123,505,290	4.0733	4.040	4.040	4.050	4.020	4.120	30,321,000	4.0733	0.25%
2025-12-05	0	4.030	4.030	4.040	3.950	4.030	16,007,000	63,992,510	3.9978	4.030	4.030	4.040	3.950	4.030	16,007,000	3.9978	1.00%
2025-12-04	0	3.990	3.980	3.990	3.960	4.000	14,263,432	56,771,525	3.9802	3.990	3.980	3.990	3.960	4.000	14,263,432	3.9802	0.50%
2025-12-03	0	3.970	3.960	3.970	3.920	4.010	23,849,900	94,504,592	3.9625	3.970	3.960	3.970	3.920	4.010	23,849,900	3.9625	0.76%
2025-12-02	0	3.940	3.930	3.940	3.920	3.960	11,009,000	43,286,541	3.9319	3.940	3.930	3.940	3.920	3.960	11,009,000	3.9319	-0.25%
2025-12-01	0	3.950	3.940	3.950	3.900	3.970	18,297,315	72,101,884	3.9406	3.950	3.940	3.950	3.900	3.970	18,297,315	3.9406	1.80%
2025-11-28	0	3.880	3.880	3.890	3.840	3.900	14,028,000	54,218,845	3.8650	3.880	3.880	3.890	3.840	3.900	14,028,000	3.8650	0.78%
2025-11-27	0	3.850	3.850	3.860	3.840	3.900	18,521,000	71,548,547	3.8631	3.850	3.850	3.860	3.840	3.900	18,521,000	3.8631	-1.03%
2025-11-26	0	3.890	3.890	3.900	3.890	3.970	17,036,000	66,718,320	3.9163	3.890	3.890	3.900	3.890	3.970	17,036,000	3.9163	-0.77%
2025-11-25	0	3.920	3.910	3.920	3.900	4.010	33,939,209	134,134,943	3.9522	3.920	3.910	3.920	3.900	4.010	33,939,209	3.9522	-2.24%
2025-11-24	0	4.010	4.000	4.010	3.760	4.040	83,428,945	328,714,619	3.9401	4.010	4.000	4.010	3.760	4.040	83,428,945	3.9401	6.93%
2025-11-21	0	3.750	3.750	3.760	3.750	3.830	34,348,871	129,612,225	3.7734	3.750	3.750	3.760	3.750	3.830	34,348,871	3.7734	-2.60%
2025-11-20	0	3.850	3.850	3.860	3.840	3.940	21,980,000	85,280,734	3.8799	3.850	3.850	3.860	3.840	3.940	21,980,000	3.8799	-2.04%
2025-11-19	0	3.930	3.920	3.930	3.860	3.950	28,969,000	113,258,529	3.9096	3.930	3.920	3.930	3.860	3.950	28,969,000	3.9096	1.29%
2025-11-18	0	3.880	3.870	3.880	3.860	3.990	42,394,000	165,117,440	3.8948	3.880	3.870	3.880	3.860	3.990	42,394,000	3.8948	-2.76%
2025-11-17	0	3.990	3.980	3.990	3.960	4.090	80,685,000	325,007,034	4.0281	3.990	3.980	3.990	3.960	4.090	80,685,000	4.0281	1.53%
2025-11-14	0	3.930	3.920	3.930	3.920	4.010	21,258,800	84,141,481	3.9580	3.930	3.920	3.930	3.920	4.010	21,258,800	3.9580	-1.26%
2025-11-13	0	3.980	3.980	3.990	3.930	4.000	20,446,000	81,034,162	3.9633	3.980	3.980	3.990	3.930	4.000	20,446,000	3.9633	1.02%
2025-11-12	0	3.940	3.940	3.950	3.920	3.960	12,004,940	47,239,685	3.9350	3.940	3.940	3.950	3.920	3.960	12,004,940	3.9350	-0.25%
2025-11-11	0	3.950	3.940	3.950	3.920	3.980	12,374,000	48,812,021	3.9447	3.950	3.940	3.950	3.920	3.980	12,374,000	3.9447	-0.25%
2025-11-10	0	3.960	3.950	3.960	3.910	3.970	14,717,000	58,045,510	3.9441	3.960	3.950	3.960	3.910	3.970	14,717,000	3.9441	1.02%
2025-11-07	0	3.920	3.910	3.920	3.910	3.950	14,361,000	56,408,105	3.9279	3.920	3.910	3.920	3.910	3.950	14,361,000	3.9279	-1.01%
2025-11-06	0	3.960	3.950	3.960	3.880	3.970	19,716,019	77,617,069	3.9368	3.960	3.950	3.960	3.880	3.970	19,716,019	3.9368	2.06%
2025-11-05	0	3.880	3.870	3.880	3.820	3.900	20,683,479	79,695,880	3.8531	3.880	3.870	3.880	3.820	3.900	20,683,479	3.8531	-0.26%
2025-11-04	0	3.890	3.880	3.890	3.850	3.970	31,091,000	121,283,255	3.9009	3.890	3.880	3.890	3.850	3.970	31,091,000	3.9009	-1.77%
2025-11-03	0	3.960	3.950	3.960	3.910	3.990	22,099,000	87,050,475	3.9391	3.960	3.950	3.960	3.910	3.990	22,099,000	3.9391	0.00%
2025-10-31	0	3.960	3.960	3.970	3.960	4.070	37,417,000	149,518,975	3.9960	3.960	3.960	3.970	3.960	4.070	37,417,000	3.9960	-2.94%
2025-10-30	0	4.080	4.070	4.080	4.050	4.160	47,965,584	196,610,023	4.0990	4.080	4.070	4.080	4.050	4.160	47,965,584	4.0990	-2.86%
2025-10-28	0	4.200	4.200	4.210	4.190	4.270	21,064,792	88,828,105	4.2169	4.200	4.200	4.210	4.190	4.270	21,064,792	4.2169	-0.71%
2025-10-27	0	4.230	4.220	4.230	4.200	4.280	26,092,700	110,345,452	4.2290	4.230	4.220	4.230	4.200	4.280	26,092,700	4.2290	0.00%
2025-10-24	0	4.230	4.220	4.230	4.120	4.390	64,977,324	276,628,913	4.2573	4.230	4.220	4.230	4.120	4.390	64,977,324	4.2573	4.19%
2025-10-23	0	4.060	4.060	4.070	4.000	4.070	21,798,985	87,838,320	4.0295	4.060	4.060	4.070	4.000	4.070	21,798,985	4.0295	0.00%
2025-10-22	0	4.060	4.050	4.060	4.030	4.100	25,227,128	102,301,831	4.0552	4.060	4.050	4.060	4.030	4.100	25,227,128	4.0552	-1.22%
2025-10-21	0	4.110	4.100	4.110	4.100	4.170	27,989,296	115,617,200	4.1308	4.110	4.100	4.110	4.100	4.170	27,989,296	4.1308	0.24%
2025-10-20	0	4.100	4.090	4.100	4.080	4.170	22,154,919	91,268,857	4.1196	4.100	4.090	4.100	4.080	4.170	22,154,919	4.1196	0.00%
2025-10-17	0	4.100	4.100	4.110	4.060	4.320	46,882,907	196,216,203	4.1852	4.100	4.100	4.110	4.060	4.320	46,882,907	4.1852	-4.65%
2025-10-16	0	4.300	4.290	4.300	4.270	4.400	24,139,585	104,732,621	4.3386	4.300	4.290	4.300	4.270	4.400	24,139,585	4.3386	-0.23%
2025-10-15	0	4.310	4.300	4.310	4.220	4.330	33,432,890	143,524,147	4.2929	4.310	4.300	4.310	4.220	4.330	33,432,890	4.2929	1.17%
2025-10-14	0	4.260	4.250	4.260	4.260	4.500	41,218,000	179,930,757	4.3653	4.260	4.250	4.260	4.260	4.500	41,218,000	4.3653	-5.12%
2025-10-13	0	4.490	4.480	4.490	4.250	4.490	53,210,066	233,956,233	4.3968	4.490	4.480	4.490	4.250	4.490	53,210,066	4.3968	1.81%
2025-10-10	0	4.410	4.410	4.420	4.350	4.470	42,540,550	188,216,146	4.4244	4.410	4.410	4.420	4.350	4.470	42,540,550	4.4244	0.23%
2025-10-09	0	4.400	4.400	4.410	4.380	4.510	62,091,058	275,463,466	4.4364	4.400	4.400	4.410	4.380	4.510	62,091,058	4.4364	-0.90%
2025-10-08	0	4.440	4.430	4.440	4.280	4.440	18,334,947	80,553,354	4.3934	4.440	4.430	4.440	4.280	4.440	18,334,947	4.3934	1.60%
2025-10-06	0	4.370	4.360	4.370	4.300	4.390	12,803,000	55,732,785	4.3531	4.370	4.360	4.370	4.300	4.390	12,803,000	4.3531	1.16%
2025-10-03	0	4.320	4.310	4.320	4.270	4.370	9,912,000	42,763,705	4.3143	4.320	4.310	4.320	4.270	4.370	9,912,000	4.3143	0.47%
2025-10-02	0	4.300	4.290	4.300	4.240	4.380	13,783,384	59,115,855	4.2889	4.300	4.290	4.300	4.240	4.380	13,783,384	4.2889	-1.38%
2025-09-30	0	4.360	4.350	4.360	4.140	4.370	76,380,229	327,177,487	4.2835	4.360	4.350	4.360	4.140	4.370	76,380,229	4.2835	5.06%
2025-09-29	0	4.150	4.140	4.150	4.070	4.160	36,049,096	148,619,922	4.1227	4.150	4.140	4.150	4.070	4.160	36,049,096	4.1227	1.22%
2025-09-26	0	4.100	4.100	4.110	4.030	4.230	66,061,996	273,331,224	4.1375	4.100	4.100	4.110	4.030	4.230	66,061,996	4.1375	1.49%
2025-09-25	0	4.040	4.040	4.050	4.010	4.080	35,269,000	142,470,575	4.0395	4.040	4.040	4.050	4.010	4.080	35,269,000	4.0395	-1.22%
2025-09-24	0	4.090	4.080	4.090	3.970	4.090	32,692,560	131,809,622	4.0318	4.090	4.080	4.090	3.970	4.090	32,692,560	4.0318	1.74%
2025-09-23	0	4.020	4.020	4.030	3.930	4.140	41,109,121	164,367,920	3.9983	4.020	4.020	4.030	3.930	4.140	41,109,121	3.9983	-1.95%
2025-09-22	0	4.100	4.090	4.100	4.040	4.130	36,839,087	149,911,084	4.0693	4.100	4.090	4.100	4.040	4.130	36,839,087	4.0693	-0.24%
2025-09-19	0	4.110	4.100	4.110	3.970	4.180	109,434,000	448,190,894	4.0955	4.110	4.100	4.110	3.970	4.180	109,434,000	4.0955	4.05%
2025-09-18	0	3.950	3.940	3.950	3.880	4.040	53,288,503	211,524,428	3.9694	3.950	3.940	3.950	3.880	4.040	53,288,503	3.9694	-0.75%
2025-09-17	0	3.980	3.970	3.980	3.910	3.980	35,679,040	140,825,318	3.9470	3.980	3.970	3.980	3.910	3.980	35,679,040	3.9470	1.02%
2025-09-16	0	3.940	3.930	3.940	3.880	3.970	32,344,072	126,819,694	3.9210	3.940	3.930	3.940	3.880	3.970	32,344,072	3.9210	-0.25%
2025-09-15	0	3.950	3.940	3.950	3.920	4.030	39,384,000	155,886,810	3.9581	3.950	3.940	3.950	3.920	4.030	39,384,000	3.9581	-1.50%
2025-09-12	0	4.010	4.010	4.020	3.990	4.070	40,811,173	164,091,383	4.0207	4.010	4.010	4.020	3.990	4.070	40,811,173	4.0207	-0.50%
2025-09-11	0	4.030	4.030	4.040	3.940	4.050	40,066,567	160,443,997	4.0044	4.030	4.030	4.040	3.940	4.050	40,066,567	4.0044	1.26%
2025-09-10	0	3.980	3.970	3.980	3.970	4.040	37,360,000	149,457,256	4.0005	3.980	3.970	3.980	3.970	4.040	37,360,000	4.0005	0.25%
2025-09-09	0	3.970	3.960	3.970	3.960	4.080	53,405,617	214,302,401	4.0127	3.970	3.960	3.970	3.960	4.080	53,405,617	4.0127	-1.98%
2025-09-08	0	4.050	4.040	4.050	4.020	4.090	43,853,215	177,393,751	4.0452	4.050	4.040	4.050	4.020	4.090	43,853,215	4.0452	-0.74%
2025-09-05	0	4.080	4.080	4.090	4.050	4.120	33,932,314	138,704,689	4.0877	4.080	4.080	4.090	4.050	4.120	33,932,314	4.0877	0.74%
2025-09-04	0	4.050	4.050	4.060	4.030	4.230	39,696,000	162,506,352	4.0938	4.050	4.050	4.060	4.030	4.230	39,696,000	4.0938	-3.11%
2025-09-03	0	4.180	4.170	4.180	4.170	4.430	53,244,000	225,511,561	4.2354	4.180	4.170	4.180	4.170	4.430	53,244,000	4.2354	-4.13%
2025-09-02	0	4.360	4.350	4.360	4.190	4.360	59,470,742	254,766,313	4.2839	4.360	4.350	4.360	4.190	4.360	59,470,742	4.2839	0.00%
2025-09-01	0	4.360	4.350	4.360	4.300	4.410	74,762,382	325,467,996	4.3534	4.360	4.350	4.360	4.300	4.410	74,762,382	4.3534	-1.36%
2025-08-29	0	4.420	4.410	4.420	4.350	4.530	71,118,000	314,972,501	4.4289	4.420	4.410	4.420	4.350	4.530	71,118,000	4.4289	-2.64%
2025-08-28	0	4.540	4.540	4.550	4.410	4.590	53,981,870	243,632,158	4.5132	4.540	4.540	4.550	4.410	4.590	53,981,870	4.5132	0.67%
2025-08-27	0	4.510	4.500	4.510	4.490	4.770	57,344,500	263,872,476	4.6015	4.510	4.500	4.510	4.490	4.770	57,344,500	4.6015	-4.45%
2025-08-26	0	4.720	4.720	4.730	4.700	4.810	33,565,435	159,043,673	4.7383	4.720	4.720	4.730	4.700	4.810	33,565,435	4.7383	-1.87%
2025-08-25	0	4.810	4.800	4.810	4.700	4.840	57,596,372	275,315,307	4.7801	4.810	4.800	4.810	4.700	4.840	57,596,372	4.7801	2.34%
2025-08-22	0	4.700	4.690	4.700	4.510	4.710	50,177,474	231,547,342	4.6146	4.700	4.690	4.700	4.510	4.710	50,177,474	4.6146	3.98%
2025-08-21	0	4.520	4.520	4.530	4.460	4.590	35,875,000	162,543,440	4.5308	4.520	4.520	4.530	4.460	4.590	35,875,000	4.5308	0.44%
2025-08-20	0	4.500	4.490	4.500	4.420	4.580	51,446,246	230,918,959	4.4885	4.500	4.490	4.500	4.420	4.580	51,446,246	4.4885	1.12%
2025-08-19	0	4.450	4.440	4.450	4.440	4.850	114,008,000	521,795,635	4.5768	4.450	4.440	4.450	4.440	4.850	114,008,000	4.5768	-7.68%
2025-08-18	0	4.820	4.810	4.820	4.740	4.840	40,746,236	195,205,312	4.7908	4.820	4.810	4.820	4.740	4.840	40,746,236	4.7908	1.69%
2025-08-15	0	4.740	4.730	4.740	4.630	4.740	29,931,000	140,804,535	4.7043	4.740	4.730	4.740	4.630	4.740	29,931,000	4.7043	1.50%
2025-08-14	0	4.670	4.660	4.670	4.610	4.810	44,874,496	210,281,115	4.6860	4.670	4.660	4.670	4.610	4.810	44,874,496	4.6860	-1.89%
2025-08-13	0	4.760	4.750	4.760	4.710	4.820	24,834,361	118,205,991	4.7598	4.760	4.750	4.760	4.710	4.820	24,834,361	4.7598	1.49%
2025-08-12	0	4.690	4.680	4.690	4.630	4.750	23,997,000	112,254,554	4.6779	4.690	4.680	4.690	4.630	4.750	23,997,000	4.6779	-0.64%
2025-08-11	0	4.720	4.710	4.720	4.680	4.770	28,665,000	135,395,905	4.7234	4.720	4.710	4.720	4.680	4.770	28,665,000	4.7234	0.00%
2025-08-08	0	4.720	4.710	4.720	4.690	4.790	25,112,000	118,864,770	4.7334	4.720	4.710	4.720	4.690	4.790	25,112,000	4.7334	-0.84%
2025-08-07	0	4.760	4.750	4.760	4.720	4.920	33,427,000	160,072,440	4.7887	4.760	4.750	4.760	4.720	4.920	33,427,000	4.7887	-2.06%
2025-08-06	0	4.860	4.860	4.870	4.810	5.010	62,744,000	308,349,855	4.9144	4.860	4.860	4.870	4.810	5.010	62,744,000	4.9144	0.21%
2025-08-05	0	4.850	4.840	4.850	4.800	4.960	50,213,000	243,885,318	4.8570	4.850	4.840	4.850	4.800	4.960	50,213,000	4.8570	0.21%
2025-08-04	0	4.840	4.830	4.840	4.550	4.850	74,034,800	351,022,382	4.7413	4.840	4.830	4.840	4.550	4.850	74,034,800	4.7413	6.61%
2025-08-01	0	4.540	4.530	4.540	4.520	4.690	32,905,100	151,097,998	4.5919	4.540	4.530	4.540	4.520	4.690	32,905,100	4.5919	-2.16%
2025-07-31	0	4.640	4.630	4.640	4.590	4.790	50,410,450	235,154,602	4.6648	4.640	4.630	4.640	4.590	4.790	50,410,450	4.6648	-2.73%
2025-07-30	0	4.770	4.760	4.770	4.710	4.960	56,602,000	273,035,745	4.8238	4.770	4.760	4.770	4.710	4.960	56,602,000	4.8238	-3.25%
2025-07-29	0	4.930	4.920	4.930	4.630	4.930	59,928,630	289,758,549	4.8351	4.930	4.920	4.930	4.630	4.930	59,928,630	4.8351	4.67%
2025-07-28	0	4.710	4.700	4.710	4.680	4.850	26,426,000	125,587,125	4.7524	4.710	4.700	4.710	4.680	4.850	26,426,000	4.7524	-0.42%
2025-07-25	0	4.730	4.720	4.730	4.690	4.800	22,643,100	107,226,573	4.7355	4.730	4.720	4.730	4.690	4.800	22,643,100	4.7355	-1.25%
2025-07-24	0	4.790	4.780	4.790	4.630	4.800	44,405,730	211,329,889	4.7591	4.790	4.780	4.790	4.630	4.800	44,405,730	4.7591	3.01%
2025-07-23	0	4.650	4.640	4.650	4.560	4.690	36,532,000	168,952,980	4.6248	4.650	4.640	4.650	4.560	4.690	36,532,000	4.6248	0.00%
2025-07-22	0	4.650	4.640	4.650	4.600	4.730	34,848,000	162,298,026	4.6573	4.650	4.640	4.650	4.600	4.730	34,848,000	4.6573	0.00%
2025-07-21	0	4.650	4.630	4.650	4.540	4.700	51,018,000	236,568,181	4.6370	4.650	4.630	4.650	4.540	4.700	51,018,000	4.6370	2.20%
2025-07-18	0	4.550	4.550	4.560	4.470	4.590	43,580,248	198,103,551	4.5457	4.550	4.550	4.560	4.470	4.590	43,580,248	4.5457	0.44%
2025-07-17	0	4.530	4.520	4.530	4.320	4.580	52,791,812	236,344,852	4.4769	4.530	4.520	4.530	4.320	4.580	52,791,812	4.4769	4.14%
2025-07-16	0	4.350	4.340	4.350	4.330	4.410	18,850,234	82,172,815	4.3592	4.350	4.340	4.350	4.330	4.410	18,850,234	4.3592	-1.14%
2025-07-15	0	4.400	4.390	4.400	4.330	4.490	37,011,000	161,924,250	4.3750	4.400	4.390	4.400	4.330	4.490	37,011,000	4.3750	-0.90%
2025-07-14	0	4.440	4.440	4.450	4.420	4.540	32,298,122	144,297,305	4.4677	4.440	4.440	4.450	4.420	4.540	32,298,122	4.4677	0.45%
2025-07-11	0	4.420	4.420	4.430	4.380	4.520	38,538,000	172,312,820	4.4712	4.420	4.420	4.430	4.380	4.520	38,538,000	4.4712	0.00%
2025-07-10	0	4.420	4.410	4.420	4.350	4.420	22,081,000	96,930,034	4.3897	4.420	4.410	4.420	4.350	4.420	22,081,000	4.3897	0.23%
2025-07-09	0	4.410	4.400	4.410	4.250	4.480	58,541,186	258,507,195	4.4158	4.410	4.400	4.410	4.250	4.480	58,541,186	4.4158	2.32%
2025-07-08	0	4.310	4.310	4.320	4.260	4.320	22,878,000	98,250,106	4.2945	4.310	4.310	4.320	4.260	4.320	22,878,000	4.2945	0.47%
2025-07-07	0	4.290	4.270	4.290	4.220	4.300	25,109,063	107,144,827	4.2672	4.290	4.270	4.290	4.220	4.300	25,109,063	4.2672	0.70%
2025-07-04	0	4.260	4.260	4.270	4.210	4.390	34,387,000	146,554,465	4.2619	4.260	4.260	4.270	4.210	4.390	34,387,000	4.2619	-2.52%
2025-07-03	0	4.370	4.360	4.370	4.310	4.460	33,342,000	145,736,862	4.3710	4.370	4.360	4.370	4.310	4.460	33,342,000	4.3710	0.23%
2025-07-02	0	4.360	4.350	4.360	4.300	4.460	51,080,029	223,379,985	4.3731	4.360	4.350	4.360	4.300	4.460	51,080,029	4.3731	-1.58%
2025-06-30	0	4.430	4.420	4.430	4.290	4.510	103,291,580	457,789,606	4.4320	4.430	4.420	4.430	4.290	4.510	103,291,580	4.4320	3.99%
2025-06-27	0	4.260	4.250	4.260	4.230	4.370	44,133,347	189,003,267	4.2826	4.260	4.250	4.260	4.230	4.370	44,133,347	4.2826	0.47%
2025-06-26	0	4.240	4.230	4.240	4.140	4.330	84,515,500	360,236,740	4.2624	4.240	4.230	4.240	4.140	4.330	84,515,500	4.2624	1.68%
2025-06-25	0	4.170	4.170	4.180	4.040	4.180	49,702,640	205,507,480	4.1347	4.170	4.170	4.180	4.040	4.180	49,702,640	4.1347	3.22%
2025-06-24	0	4.040	4.030	4.040	3.950	4.060	35,282,755	141,777,322	4.0183	4.040	4.030	4.040	3.950	4.060	35,282,755	4.0183	-0.49%
2025-06-23	0	4.060	4.060	4.070	4.010	4.090	20,083,000	81,337,520	4.0501	4.060	4.060	4.070	4.010	4.090	20,083,000	4.0501	1.50%
2025-06-20	0	4.000	3.990	4.000	3.970	4.060	25,588,560	102,643,598	4.0113	4.000	3.990	4.000	3.970	4.060	25,588,560	4.0113	-0.74%
2025-06-19	0	4.030	4.030	4.040	3.960	4.170	40,660,001	164,299,604	4.0408	4.030	4.030	4.040	3.960	4.170	40,660,001	4.0408	-3.36%
2025-06-18	0	4.170	4.170	4.180	4.130	4.240	41,536,150	173,371,230	4.1740	4.170	4.170	4.180	4.130	4.240	41,536,150	4.1740	0.00%
2025-06-17	0	4.170	4.160	4.170	4.120	4.220	31,251,900	130,101,981	4.1630	4.170	4.160	4.170	4.120	4.220	31,251,900	4.1630	-1.18%
2025-06-16	0	4.220	4.210	4.220	4.160	4.310	52,148,024	219,113,889	4.2018	4.220	4.210	4.220	4.160	4.310	52,148,024	4.2018	-0.47%
2025-06-13	0	4.240	4.230	4.240	4.110	4.300	149,458,825	629,938,731	4.2148	4.240	4.230	4.240	4.110	4.300	149,458,825	4.2148	5.21%
2025-06-12	0	4.030	4.030	4.040	3.980	4.080	21,339,686	85,953,013	4.0278	4.030	4.030	4.040	3.980	4.080	21,339,686	4.0278	0.00%
2025-06-11	0	4.030	4.020	4.030	4.010	4.080	18,567,360	74,982,623	4.0384	4.030	4.020	4.030	4.010	4.080	18,567,360	4.0384	0.00%
2025-06-10	0	4.030	4.030	4.040	3.980	4.150	33,136,950	133,775,168	4.0370	4.030	4.030	4.040	3.980	4.150	33,136,950	4.0370	-2.18%
2025-06-09	0	4.120	4.110	4.120	4.030	4.150	41,270,514	169,068,721	4.0966	4.120	4.110	4.120	4.030	4.150	41,270,514	4.0966	2.74%
2025-06-06	0	4.010	4.000	4.010	3.980	4.150	46,362,901	188,307,193	4.0616	4.010	4.000	4.010	3.980	4.150	46,362,901	4.0616	0.25%
2025-06-05	0	4.000	3.990	4.000	3.980	4.070	30,413,514	122,131,010	4.0157	4.000	3.990	4.000	3.980	4.070	30,413,514	4.0157	-0.74%
2025-06-04	0	4.030	4.020	4.030	3.970	4.040	23,240,501	93,179,587	4.0094	4.030	4.020	4.030	3.970	4.040	23,240,501	4.0094	1.51%
2025-06-03	0	3.970	3.970	3.980	3.940	4.070	48,337,275	194,003,245	4.0135	3.970	3.970	3.980	3.940	4.070	48,337,275	4.0135	0.51%
2025-06-02	0	3.950	3.940	3.950	3.810	4.020	13,867,590	53,933,341	3.8892	3.950	3.940	3.950	3.810	4.020	13,867,590	3.8892	0.00%
2025-05-30	0	3.950	3.930	3.950	3.840	3.960	45,733,661	178,128,473	3.8949	3.950	3.930	3.950	3.840	3.960	45,733,661	3.8949	0.00%
2025-05-29	0	3.950	3.950	3.960	3.860	3.970	29,090,000	114,255,585	3.9277	3.950	3.950	3.960	3.860	3.970	29,090,000	3.9277	2.60%
2025-05-28	0	3.850	3.830	3.850	3.830	3.900	15,997,797	61,681,458	3.8556	3.850	3.830	3.850	3.830	3.900	15,997,797	3.8556	-0.26%
2025-05-27	0	3.860	3.850	3.860	3.800	3.880	21,293,451	81,744,039	3.8389	3.860	3.850	3.860	3.800	3.880	21,293,451	3.8389	-0.52%
2025-05-26	0	3.880	3.880	3.890	3.810	3.910	23,614,726	91,262,878	3.8647	3.880	3.880	3.890	3.810	3.910	23,614,726	3.8647	0.78%
2025-05-23	0	3.850	3.840	3.850	3.830	3.900	25,745,501	99,410,587	3.8613	3.850	3.840	3.850	3.830	3.900	25,745,501	3.8613	0.00%
2025-05-22	0	3.850	3.840	3.850	3.830	3.980	45,737,226	178,711,836	3.9074	3.850	3.840	3.850	3.830	3.980	45,737,226	3.9074	-0.06%
2025-05-21	0	3.940	3.930	3.940	3.850	3.950	38,612,990	151,300,645	3.9184	3.852	3.842	3.852	3.764	3.862	39,493,607	3.8310	1.55%
2025-05-20	0	3.880	3.870	3.880	3.830	3.970	64,407,850	249,023,264	3.8663	3.793	3.784	3.793	3.745	3.881	65,876,751	3.7801	-2.02%
2025-05-19	0	3.960	3.950	3.960	3.920	4.030	37,545,920	149,089,249	3.9709	3.872	3.862	3.872	3.833	3.940	38,402,201	3.8823	0.25%
2025-05-16	0	3.950	3.940	3.950	3.910	4.020	39,314,000	155,711,830	3.9607	3.862	3.852	3.862	3.823	3.930	40,210,605	3.8724	0.77%
2025-05-15	0	3.920	3.910	3.920	3.900	4.090	60,296,000	239,918,895	3.9790	3.833	3.823	3.833	3.813	3.999	61,671,125	3.8903	-2.00%
2025-05-14	0	4.000	4.000	4.010	3.970	4.100	57,250,500	230,181,040	4.0206	3.911	3.911	3.921	3.881	4.009	58,556,169	3.9309	-1.23%
2025-05-13	0	4.050	4.040	4.050	4.020	4.210	83,705,000	342,489,317	4.0916	3.960	3.950	3.960	3.930	4.116	85,613,997	4.0004	-2.88%
2025-05-12	0	4.170	4.170	4.180	3.850	4.390	377,105,210	1,581,716,696	4.1944	4.077	4.077	4.087	3.764	4.292	385,705,563	4.1008	7.75%
2025-05-09	0	3.870	3.860	3.870	3.830	4.090	122,701,195	478,830,709	3.9024	3.784	3.774	3.784	3.745	3.999	125,499,548	3.8154	-5.38%
2025-05-08	0	4.090	4.080	4.090	3.800	4.100	180,969,689	718,580,409	3.9707	3.999	3.989	3.999	3.715	4.009	185,096,928	3.8822	6.23%
2025-05-07	0	3.850	3.840	3.850	3.700	3.990	180,065,100	696,739,063	3.8694	3.764	3.754	3.764	3.617	3.901	184,171,708	3.7831	6.35%
2025-05-06	0	3.620	3.610	3.620	3.560	3.630	16,809,525	60,432,920	3.5952	3.539	3.530	3.539	3.481	3.549	17,192,887	3.5150	0.28%
2025-05-02	0	3.610	3.610	3.620	3.550	3.630	6,398,000	23,112,395	3.6124	3.530	3.530	3.539	3.471	3.549	6,543,914	3.5319	1.40%
2025-04-30	0	3.560	3.550	3.560	3.500	3.580	23,291,000	82,493,120	3.5418	3.481	3.471	3.481	3.422	3.500	23,822,180	3.4629	0.85%
2025-04-29	0	3.530	3.520	3.530	3.500	3.600	21,159,053	74,897,301	3.5397	3.451	3.442	3.451	3.422	3.520	21,641,612	3.4608	-1.40%
2025-04-28	0	3.580	3.570	3.580	3.540	3.630	12,651,108	45,335,872	3.5835	3.500	3.490	3.500	3.461	3.549	12,939,632	3.5036	-0.28%
2025-04-25	0	3.590	3.580	3.590	3.570	3.640	19,539,000	70,475,030	3.6069	3.510	3.500	3.510	3.490	3.559	19,984,611	3.5265	-0.55%
2025-04-24	0	3.610	3.600	3.610	3.570	3.640	18,787,882	67,659,347	3.6012	3.530	3.520	3.530	3.490	3.559	19,216,363	3.5209	-0.28%
2025-04-23	0	3.620	3.620	3.630	3.580	3.680	22,262,688	80,635,767	3.6220	3.539	3.539	3.549	3.500	3.598	22,770,416	3.5413	0.28%
2025-04-22	0	3.610	3.610	3.620	3.550	3.640	20,376,879	73,352,028	3.5998	3.530	3.530	3.539	3.471	3.559	20,841,599	3.5195	1.98%
2025-04-17	0	3.540	3.540	3.550	3.460	3.570	22,161,000	78,287,055	3.5326	3.461	3.461	3.471	3.383	3.490	22,666,409	3.4539	1.72%
2025-04-16	0	3.480	3.470	3.480	3.440	3.600	28,733,000	100,942,490	3.5131	3.402	3.393	3.402	3.363	3.520	29,388,292	3.4348	-0.85%
2025-04-15	0	3.510	3.500	3.510	3.510	3.580	26,913,055	94,872,738	3.5252	3.432	3.422	3.432	3.432	3.500	27,526,841	3.4466	-1.40%
2025-04-14	0	3.560	3.550	3.560	3.500	3.590	34,950,885	123,717,257	3.5397	3.481	3.471	3.481	3.422	3.510	35,747,983	3.4608	1.14%
2025-04-11	0	3.520	3.510	3.520	3.410	3.580	65,522,379	230,563,728	3.5189	3.442	3.432	3.442	3.334	3.500	67,016,698	3.4404	2.33%
2025-04-10	0	3.440	3.430	3.440	3.390	3.540	62,541,000	216,419,695	3.4604	3.363	3.354	3.363	3.314	3.461	63,967,325	3.3833	2.08%
2025-04-09	0	3.370	3.360	3.370	3.030	3.400	141,571,800	464,595,817	3.2817	3.295	3.285	3.295	2.962	3.324	144,800,521	3.2085	8.01%
2025-04-08	0	3.120	3.120	3.130	3.030	3.180	65,035,000	201,595,295	3.0998	3.050	3.050	3.060	2.962	3.109	66,518,204	3.0307	2.63%
2025-04-07	0	3.040	3.040	3.050	3.020	3.360	129,007,994	409,593,107	3.1749	2.972	2.972	2.982	2.953	3.285	131,950,182	3.1041	-15.32%
2025-04-03	0	3.590	3.590	3.600	3.590	3.690	72,515,388	263,446,311	3.6330	3.510	3.510	3.520	3.510	3.608	74,169,192	3.5520	-2.97%
2025-04-02	0	3.700	3.700	3.710	3.580	3.740	519,808,827	1,883,782,852	3.6240	3.617	3.617	3.627	3.500	3.657	531,663,713	3.5432	-6.80%
2025-04-01	0	3.970	3.970	3.980	3.930	4.020	14,520,202	57,693,877	3.9734	3.881	3.881	3.891	3.842	3.930	14,851,353	3.8848	1.79%
2025-03-31	0	3.900	3.900	3.910	3.850	4.000	38,663,540	151,534,061	3.9193	3.813	3.813	3.823	3.764	3.911	39,545,310	3.8319	-4.18%
2025-03-28	0	4.070	4.070	4.080	4.010	4.120	22,373,835	90,534,731	4.0465	3.979	3.979	3.989	3.921	4.028	22,884,098	3.9562	-0.49%
2025-03-27	0	4.090	4.080	4.090	4.040	4.120	9,969,720	40,756,710	4.0880	3.999	3.989	3.999	3.950	4.028	10,197,092	3.9969	-0.49%
2025-03-26	0	4.110	4.110	4.120	4.060	4.130	11,253,000	45,986,600	4.0866	4.018	4.018	4.028	3.969	4.038	11,509,639	3.9955	1.73%
2025-03-25	0	4.040	4.040	4.050	4.030	4.150	12,988,000	53,052,920	4.0848	3.950	3.950	3.960	3.940	4.057	13,284,207	3.9937	-1.46%
2025-03-24	0	4.100	4.100	4.110	4.020	4.180	20,444,000	83,454,300	4.0821	4.009	4.009	4.018	3.930	4.087	20,910,251	3.9911	-1.20%
2025-03-21	0	4.150	4.150	4.160	4.100	4.340	34,514,686	144,924,497	4.1989	4.057	4.057	4.067	4.009	4.243	35,301,836	4.1053	-4.82%
2025-03-20	0	4.360	4.350	4.360	4.280	4.430	51,675,000	224,540,914	4.3453	4.263	4.253	4.263	4.185	4.331	52,853,513	4.2484	0.69%
2025-03-19	0	4.330	4.320	4.330	4.290	4.480	51,698,245	225,266,684	4.3573	4.233	4.224	4.233	4.194	4.380	52,877,288	4.2602	-2.91%
2025-03-18	0	4.460	4.450	4.460	4.400	4.530	19,498,590	86,717,261	4.4474	4.361	4.351	4.361	4.302	4.429	19,943,280	4.3482	0.68%
2025-03-17	0	4.430	4.430	4.440	4.370	4.440	16,661,000	73,479,597	4.4103	4.331	4.331	4.341	4.273	4.341	17,040,975	4.3119	0.23%
2025-03-14	0	4.420	4.410	4.420	4.330	4.470	30,388,000	133,789,230	4.4027	4.321	4.312	4.321	4.233	4.370	31,081,036	4.3045	0.68%
2025-03-13	0	4.390	4.380	4.390	4.290	4.500	34,443,250	150,854,270	4.3798	4.292	4.282	4.292	4.194	4.400	35,228,771	4.2821	-0.68%
2025-03-12	0	4.420	4.420	4.430	4.350	4.620	54,478,750	243,839,972	4.4759	4.321	4.321	4.331	4.253	4.517	55,721,206	4.3761	-1.56%
2025-03-11	0	4.490	4.490	4.500	4.210	4.530	62,667,016	277,651,910	4.4306	4.390	4.390	4.400	4.116	4.429	64,096,215	4.3318	2.98%
2025-03-10	0	4.360	4.340	4.360	4.280	4.440	39,944,000	174,173,720	4.3604	4.263	4.243	4.263	4.185	4.341	40,854,973	4.2632	0.93%
2025-03-07	0	4.320	4.320	4.330	4.130	4.490	100,723,000	438,588,151	4.3544	4.224	4.224	4.233	4.038	4.390	103,020,113	4.2573	3.10%
2025-03-06	0	4.190	4.180	4.190	4.130	4.250	35,395,000	147,647,690	4.1714	4.097	4.087	4.097	4.038	4.155	36,202,227	4.0784	0.24%
2025-03-05	0	4.180	4.170	4.180	4.130	4.280	38,670,342	161,751,204	4.1828	4.087	4.077	4.087	4.038	4.185	39,552,267	4.0896	0.97%
2025-03-04	0	4.140	4.140	4.160	3.850	4.250	76,506,000	315,264,896	4.1208	4.048	4.048	4.067	3.764	4.155	78,250,814	4.0289	6.15%
2025-03-03	0	3.900	3.890	3.900	3.860	3.960	13,157,000	51,370,961	3.9045	3.813	3.803	3.813	3.774	3.872	13,457,062	3.8174	1.04%
2025-02-28	0	3.860	3.850	3.860	3.820	4.050	33,050,059	128,984,620	3.9027	3.774	3.764	3.774	3.735	3.960	33,803,807	3.8157	-4.69%
2025-02-27	0	4.050	4.050	4.060	3.990	4.160	25,051,000	101,673,430	4.0587	3.960	3.960	3.969	3.901	4.067	25,622,319	3.9682	-2.17%
2025-02-26	0	4.140	4.120	4.140	4.060	4.170	24,825,710	102,222,500	4.1176	4.048	4.028	4.048	3.969	4.077	25,391,891	4.0258	1.22%
2025-02-25	0	4.090	4.080	4.090	4.060	4.180	23,039,733	94,648,361	4.1080	3.999	3.989	3.999	3.969	4.087	23,565,183	4.0164	-2.15%
2025-02-24	0	4.180	4.170	4.180	4.100	4.250	31,840,448	133,004,583	4.1772	4.087	4.077	4.087	4.009	4.155	32,566,609	4.0841	0.48%
2025-02-21	0	4.160	4.150	4.160	4.030	4.180	31,398,006	128,840,168	4.1035	4.067	4.057	4.067	3.940	4.087	32,114,077	4.0120	1.71%
2025-02-20	0	4.090	4.080	4.090	3.950	4.220	48,437,764	199,051,950	4.1094	3.999	3.989	3.999	3.862	4.126	49,542,447	4.0178	2.25%
2025-02-19	0	4.000	3.990	4.000	3.890	4.030	22,040,000	87,574,980	3.9735	3.911	3.901	3.911	3.803	3.940	22,542,650	3.8849	2.04%
2025-02-18	0	3.920	3.920	3.930	3.860	3.980	16,417,602	64,538,916	3.9311	3.833	3.833	3.842	3.774	3.891	16,792,026	3.8434	-1.51%
2025-02-17	0	3.980	3.960	3.980	3.900	4.100	38,097,000	150,604,510	3.9532	3.891	3.872	3.891	3.813	4.009	38,965,849	3.8650	-2.21%
2025-02-14	0	4.070	4.060	4.070	3.940	4.070	29,419,000	117,421,460	3.9913	3.979	3.969	3.979	3.852	3.979	30,089,937	3.9023	2.52%
2025-02-13	0	3.970	3.960	3.970	3.940	4.130	28,239,000	114,488,980	4.0543	3.881	3.872	3.881	3.852	4.038	28,883,025	3.9639	-3.17%
2025-02-12	0	4.100	4.090	4.100	4.010	4.130	24,541,570	100,101,177	4.0788	4.009	3.999	4.009	3.921	4.038	25,101,271	3.9879	0.99%
2025-02-11	0	4.060	4.050	4.060	3.870	4.110	34,645,524	139,223,298	4.0185	3.969	3.960	3.969	3.784	4.018	35,435,658	3.9289	1.75%
2025-02-10	0	3.990	3.980	3.990	3.920	4.020	18,629,734	74,087,614	3.9768	3.901	3.891	3.901	3.833	3.930	19,054,608	3.8882	1.01%
2025-02-07	0	3.950	3.940	3.950	3.870	4.040	26,717,778	105,840,536	3.9614	3.862	3.852	3.862	3.784	3.950	27,327,110	3.8731	-1.99%
2025-02-06	0	4.030	4.020	4.030	3.700	4.030	52,605,880	205,401,152	3.9045	3.940	3.930	3.940	3.617	3.940	53,805,622	3.8175	10.41%
2025-02-05	0	3.650	3.650	3.660	3.620	3.730	14,901,516	54,529,939	3.6594	3.569	3.569	3.578	3.539	3.647	15,241,364	3.5778	0.83%
2025-02-04	0	3.620	3.620	3.630	3.550	3.660	8,569,718	30,968,545	3.6137	3.539	3.539	3.549	3.471	3.578	8,765,161	3.5331	1.97%
2025-02-03	0	3.550	3.540	3.550	3.490	3.690	9,541,518	33,812,800	3.5438	3.471	3.461	3.471	3.412	3.608	9,759,124	3.4647	-1.93%
2025-01-28	0	3.620	3.620	3.630	3.570	3.800	5,413,000	19,609,220	3.6226	3.539	3.539	3.549	3.490	3.715	5,536,450	3.5418	-4.23%
2025-01-27	0	3.780	3.770	3.780	3.760	3.820	11,517,000	43,708,576	3.7951	3.696	3.686	3.696	3.676	3.735	11,779,659	3.7105	0.27%
2025-01-24	0	3.770	3.770	3.780	3.670	3.820	15,995,822	60,362,487	3.7736	3.686	3.686	3.696	3.588	3.735	16,360,627	3.6895	1.89%
2025-01-23	0	3.700	3.690	3.700	3.670	3.780	15,839,915	59,116,725	3.7321	3.617	3.608	3.617	3.588	3.696	16,201,164	3.6489	1.09%
2025-01-22	0	3.660	3.650	3.660	3.620	3.720	12,670,157	46,190,271	3.6456	3.578	3.569	3.578	3.539	3.637	12,959,116	3.5643	-1.08%
2025-01-21	0	3.700	3.690	3.700	3.670	3.750	9,343,784	34,595,634	3.7025	3.617	3.608	3.617	3.588	3.666	9,556,881	3.6200	0.27%
2025-01-20	0	3.690	3.690	3.700	3.670	3.760	11,936,106	44,338,023	3.7146	3.608	3.608	3.617	3.588	3.676	12,208,324	3.6318	1.10%
2025-01-17	0	3.650	3.650	3.660	3.600	3.700	8,679,000	31,714,885	3.6542	3.569	3.569	3.578	3.520	3.617	8,876,935	3.5727	0.27%
2025-01-16	0	3.640	3.630	3.640	3.630	3.730	7,846,000	28,763,200	3.6660	3.559	3.549	3.559	3.549	3.647	8,024,938	3.5842	-0.27%
2025-01-15	0	3.650	3.640	3.650	3.630	3.710	10,772,401	39,206,423	3.6395	3.569	3.559	3.569	3.549	3.627	11,018,079	3.5584	-1.62%
2025-01-14	0	3.710	3.700	3.710	3.580	3.720	11,583,928	42,651,774	3.6820	3.627	3.617	3.627	3.500	3.637	11,848,114	3.5999	3.06%
2025-01-13	0	3.600	3.580	3.600	3.560	3.630	8,801,633	31,594,135	3.5896	3.520	3.500	3.520	3.481	3.549	9,002,365	3.5095	-0.55%
2025-01-10	0	3.620	3.620	3.630	3.600	3.770	10,558,274	38,721,629	3.6674	3.539	3.539	3.549	3.520	3.686	10,799,069	3.5856	-2.16%
2025-01-09	0	3.700	3.700	3.720	3.610	3.760	12,790,000	47,340,417	3.7014	3.617	3.617	3.637	3.530	3.676	13,081,692	3.6188	1.65%
2025-01-08	0	3.640	3.640	3.650	3.590	3.750	9,552,487	34,819,233	3.6450	3.559	3.559	3.569	3.510	3.666	9,770,343	3.5638	-2.67%
2025-01-07	0	3.740	3.730	3.740	3.630	3.750	15,961,000	59,015,770	3.6975	3.657	3.647	3.657	3.549	3.666	16,325,010	3.6151	2.47%
2025-01-06	0	3.650	3.640	3.650	3.620	3.680	6,387,000	23,270,210	3.6434	3.569	3.559	3.569	3.539	3.598	6,532,663	3.5621	0.00%
2025-01-03	0	3.650	3.640	3.650	3.620	3.740	15,531,000	57,064,340	3.6742	3.569	3.559	3.569	3.539	3.657	15,885,204	3.5923	-1.88%
2025-01-02	0	3.720	3.700	3.720	3.690	3.860	16,675,000	62,605,800	3.7545	3.637	3.617	3.637	3.608	3.774	17,055,294	3.6708	-3.63%
2024-12-31	0	3.860	3.840	3.860	3.820	3.930	10,535,000	40,610,100	3.8548	3.774	3.754	3.774	3.735	3.842	10,775,264	3.7688	-1.53%
2024-12-30	0	3.920	3.920	3.930	3.830	3.960	28,858,409	112,940,946	3.9136	3.833	3.833	3.842	3.745	3.872	29,516,561	3.8264	2.62%
2024-12-27	0	3.820	3.820	3.830	3.760	3.900	31,385,626	119,676,556	3.8131	3.735	3.735	3.745	3.676	3.813	32,101,414	3.7281	3.52%
2024-12-24	0	3.690	3.670	3.690	3.640	3.710	3,499,000	12,902,780	3.6876	3.608	3.588	3.608	3.559	3.627	3,578,799	3.6053	0.82%
2024-12-23	0	3.660	3.650	3.660	3.640	3.710	9,217,000	33,829,800	3.6704	3.578	3.569	3.578	3.559	3.627	9,427,205	3.5885	0.27%
2024-12-20	0	3.650	3.650	3.660	3.620	3.690	11,636,001	42,589,663	3.6602	3.569	3.569	3.578	3.539	3.608	11,901,374	3.5785	0.27%
2024-12-19	0	3.640	3.640	3.650	3.570	3.650	8,682,975	31,399,532	3.6162	3.559	3.559	3.569	3.490	3.569	8,881,001	3.5356	-0.82%
2024-12-18	0	3.670	3.650	3.670	3.630	3.700	9,329,780	34,191,788	3.6648	3.588	3.569	3.588	3.549	3.617	9,542,557	3.5831	1.10%
2024-12-17	0	3.630	3.620	3.630	3.590	3.690	28,381,000	102,886,940	3.6252	3.549	3.539	3.549	3.510	3.608	29,028,264	3.5444	-1.36%
2024-12-16	0	3.680	3.670	3.680	3.650	3.780	10,430,198	38,569,998	3.6979	3.598	3.588	3.598	3.569	3.696	10,668,072	3.6155	-2.65%
2024-12-13	0	3.780	3.770	3.780	3.750	3.850	13,547,000	51,260,960	3.7839	3.696	3.686	3.696	3.666	3.764	13,855,956	3.6996	-2.33%
2024-12-12	0	3.870	3.860	3.870	3.790	3.900	14,628,000	56,535,140	3.8649	3.784	3.774	3.784	3.705	3.813	14,961,610	3.7787	2.11%
2024-12-11	0	3.790	3.780	3.790	3.770	3.850	9,901,906	37,777,976	3.8152	3.705	3.696	3.705	3.686	3.764	10,127,731	3.7302	0.26%
2024-12-10	0	3.780	3.780	3.800	3.780	4.010	27,088,800	105,262,586	3.8858	3.696	3.696	3.715	3.696	3.921	27,706,594	3.7992	-2.58%
2024-12-09	0	3.880	3.870	3.880	3.700	3.880	24,564,722	93,116,870	3.7907	3.793	3.784	3.793	3.617	3.793	25,124,951	3.7062	2.65%
2024-12-06	0	3.780	3.780	3.790	3.710	3.800	15,721,086	59,177,843	3.7642	3.696	3.696	3.705	3.627	3.715	16,079,625	3.6803	1.34%
2024-12-05	0	3.730	3.730	3.740	3.700	3.790	8,549,000	31,877,250	3.7288	3.647	3.647	3.657	3.617	3.705	8,743,971	3.6456	-1.32%
2024-12-04	0	3.780	3.770	3.780	3.720	3.820	24,832,293	93,579,953	3.7685	3.696	3.686	3.696	3.637	3.735	25,398,624	3.6844	0.00%
2024-12-03	0	3.780	3.770	3.780	3.740	3.820	14,576,688	54,952,674	3.7699	3.696	3.686	3.696	3.657	3.735	14,909,127	3.6858	-0.53%
2024-12-02	0	3.800	3.790	3.800	3.770	3.840	12,978,000	49,327,020	3.8008	3.715	3.705	3.715	3.686	3.754	13,273,979	3.7161	0.53%
2024-11-29	0	3.780	3.780	3.790	3.740	3.850	13,293,000	50,347,874	3.7875	3.696	3.696	3.705	3.657	3.764	13,596,163	3.7031	0.27%
2024-11-28	0	3.770	3.750	3.770	3.750	3.850	9,921,944	37,496,802	3.7792	3.686	3.666	3.686	3.666	3.764	10,148,226	3.6949	-1.82%
2024-11-27	0	3.840	3.830	3.840	3.660	3.850	12,271,609	46,209,158	3.7655	3.754	3.745	3.754	3.578	3.764	12,551,478	3.6816	2.67%
2024-11-26	0	3.740	3.730	3.740	3.700	3.830	16,774,955	62,926,996	3.7512	3.657	3.647	3.657	3.617	3.745	17,157,529	3.6676	0.54%
2024-11-25	0	3.720	3.720	3.730	3.680	3.870	27,908,922	104,331,084	3.7383	3.637	3.637	3.647	3.598	3.784	28,545,420	3.6549	-2.62%
2024-11-22	0	3.820	3.810	3.820	3.780	3.960	18,445,937	71,041,623	3.8513	3.735	3.725	3.735	3.696	3.872	18,866,620	3.7655	-3.05%
2024-11-21	0	3.940	3.930	3.940	3.930	4.040	11,393,504	45,199,420	3.9671	3.852	3.842	3.852	3.842	3.950	11,653,347	3.8787	-1.99%
2024-11-20	0	4.020	4.020	4.030	3.970	4.050	12,302,485	49,382,170	4.0140	3.930	3.930	3.940	3.881	3.960	12,583,058	3.9245	0.00%
2024-11-19	0	4.020	4.010	4.020	3.930	4.060	9,415,000	37,611,195	3.9948	3.930	3.921	3.930	3.842	3.969	9,629,721	3.9057	0.50%
2024-11-18	0	4.000	4.000	4.010	3.980	4.130	14,136,087	57,197,966	4.0462	3.911	3.911	3.921	3.891	4.038	14,458,478	3.9560	1.01%
2024-11-15	0	3.960	3.960	3.970	3.940	4.070	18,919,930	75,602,519	3.9959	3.872	3.872	3.881	3.852	3.979	19,351,423	3.9068	-0.50%
2024-11-14	0	3.980	3.980	3.990	3.960	4.200	32,811,000	132,800,154	4.0474	3.891	3.891	3.901	3.872	4.106	33,559,296	3.9572	-5.24%
2024-11-13	0	4.200	4.190	4.200	4.120	4.240	26,379,194	110,142,848	4.1754	4.106	4.097	4.106	4.028	4.145	26,980,804	4.0823	-0.24%
2024-11-12	0	4.210	4.200	4.210	4.170	4.540	48,799,030	209,770,649	4.2987	4.116	4.106	4.116	4.077	4.439	49,911,953	4.2028	-6.86%
2024-11-11	0	4.520	4.510	4.520	4.400	4.600	43,292,217	195,654,724	4.5194	4.419	4.409	4.419	4.302	4.497	44,279,550	4.4186	0.44%
2024-11-08	0	4.500	4.490	4.500	4.350	4.560	47,082,735	210,460,242	4.4700	4.400	4.390	4.400	4.253	4.458	48,156,515	4.3703	1.58%
2024-11-07	0	4.430	4.430	4.440	4.340	4.560	66,843,485	293,489,038	4.3907	4.331	4.331	4.341	4.243	4.458	68,367,934	4.2928	-3.06%
2024-11-06	0	4.570	4.560	4.570	4.400	4.720	103,810,532	473,177,523	4.5581	4.468	4.458	4.468	4.302	4.615	106,178,060	4.4565	2.70%
2024-11-05	0	4.450	4.440	4.450	4.160	4.450	52,160,500	227,549,807	4.3625	4.351	4.341	4.351	4.067	4.351	53,350,085	4.2652	6.97%
2024-11-04	0	4.160	4.150	4.160	4.070	4.190	12,690,748	52,549,430	4.1408	4.067	4.057	4.067	3.979	4.097	12,980,176	4.0484	1.46%
2024-11-01	0	4.100	4.100	4.110	4.050	4.210	23,000,000	94,390,690	4.1039	4.009	4.009	4.018	3.960	4.116	23,524,544	4.0124	-2.15%
2024-10-31	0	4.190	4.180	4.190	4.180	4.300	26,598,390	112,277,236	4.2212	4.097	4.087	4.097	4.087	4.204	27,204,999	4.1271	-1.41%
2024-10-30	0	4.250	4.250	4.260	4.160	4.350	32,630,372	138,891,098	4.2565	4.155	4.155	4.165	4.067	4.253	33,374,548	4.1616	-0.70%
2024-10-29	0	4.280	4.280	4.290	4.220	4.410	37,848,103	162,990,670	4.3064	4.185	4.185	4.194	4.126	4.312	38,711,276	4.2104	-1.15%
2024-10-28	0	4.330	4.320	4.330	4.130	4.360	49,751,000	213,061,986	4.2826	4.233	4.224	4.233	4.038	4.263	50,885,633	4.1871	4.09%
2024-10-25	0	4.160	4.160	4.170	4.050	4.220	30,364,000	125,662,850	4.1385	4.067	4.067	4.077	3.960	4.126	31,056,489	4.0463	2.21%
2024-10-24	0	4.070	4.070	4.080	4.040	4.240	26,065,081	107,640,293	4.1297	3.979	3.979	3.989	3.950	4.145	26,659,528	4.0376	-3.33%
2024-10-23	0	4.210	4.200	4.210	4.100	4.400	75,657,000	323,847,884	4.2805	4.116	4.106	4.116	4.009	4.302	77,382,452	4.1850	1.94%
2024-10-22	0	4.130	4.130	4.140	4.020	4.330	87,630,260	367,527,540	4.1941	4.038	4.038	4.048	3.930	4.233	89,628,777	4.1006	3.51%
2024-10-21	0	3.990	3.990	4.000	3.930	4.150	73,730,000	297,953,233	4.0411	3.901	3.901	3.911	3.842	4.057	75,411,504	3.9510	2.31%
2024-10-18	0	3.900	3.880	3.900	3.660	3.960	48,982,000	187,911,720	3.8363	3.813	3.793	3.813	3.578	3.872	50,099,095	3.7508	5.98%
2024-10-17	0	3.680	3.670	3.680	3.640	3.850	26,905,000	100,789,940	3.7461	3.598	3.588	3.598	3.559	3.764	27,518,602	3.6626	-0.54%
2024-10-16	0	3.700	3.690	3.700	3.690	3.850	43,481,023	163,506,570	3.7604	3.617	3.608	3.617	3.608	3.764	44,472,662	3.6766	-3.14%
2024-10-15	0	3.820	3.810	3.820	3.760	4.040	51,128,000	198,769,290	3.8877	3.735	3.725	3.735	3.676	3.950	52,294,038	3.8010	-4.50%
2024-10-14	0	4.000	3.990	4.000	3.880	4.160	61,478,864	245,956,619	4.0007	3.911	3.901	3.911	3.793	4.067	62,880,966	3.9115	-1.72%
2024-10-10	0	4.070	4.070	4.080	3.970	4.240	66,869,000	275,071,079	4.1136	3.979	3.979	3.989	3.881	4.145	68,394,031	4.0219	0.74%
2024-10-09	0	4.040	4.040	4.050	3.940	4.460	86,654,712	360,152,742	4.1562	3.950	3.950	3.960	3.852	4.361	88,630,980	4.0635	-6.70%
2024-10-08	0	4.330	4.330	4.340	4.260	5.110	164,639,000	764,844,135	4.6456	4.233	4.233	4.243	4.165	4.996	168,393,797	4.5420	-18.76%
2024-10-07	0	5.330	5.320	5.330	4.440	5.330	119,572,878	600,778,336	5.0244	5.211	5.201	5.211	4.341	5.211	122,299,886	4.9123	24.24%
2024-10-04	0	4.290	4.280	4.290	3.980	4.290	19,072,480	80,455,469	4.2184	4.194	4.185	4.194	3.891	4.194	19,507,452	4.1243	5.15%
2024-10-03	0	4.080	4.070	4.080	3.860	4.330	19,986,854	80,718,374	4.0386	3.989	3.979	3.989	3.774	4.233	20,442,679	3.9485	-3.55%
2024-10-02	0	4.230	4.230	4.240	3.800	4.230	39,607,676	160,763,306	4.0589	4.136	4.136	4.145	3.715	4.136	40,510,978	3.9684	11.32%
2024-09-30	0	3.800	3.790	3.800	3.670	3.850	51,316,135	193,525,796	3.7712	3.715	3.705	3.715	3.588	3.764	52,486,463	3.6872	5.56%
2024-09-27	0	3.600	3.590	3.600	3.500	3.630	30,002,000	106,919,204	3.5637	3.520	3.510	3.520	3.422	3.549	30,686,233	3.4843	4.35%
2024-09-26	0	3.450	3.440	3.450	3.270	3.450	18,535,846	62,597,309	3.3771	3.373	3.363	3.373	3.197	3.373	18,958,579	3.3018	5.18%
2024-09-25	0	3.280	3.260	3.280	3.260	3.370	21,531,139	71,227,259	3.3081	3.207	3.187	3.207	3.187	3.295	22,022,183	3.2343	0.31%
2024-09-24	0	3.270	3.260	3.270	3.140	3.270	12,050,000	38,795,270	3.2195	3.197	3.187	3.197	3.070	3.197	12,324,815	3.1477	5.14%
2024-09-23	0	3.110	3.100	3.110	3.100	3.170	7,678,000	24,057,060	3.1332	3.041	3.031	3.041	3.031	3.099	7,853,106	3.0634	0.00%
2024-09-20	0	3.110	3.100	3.110	3.050	3.170	23,721,655	73,333,235	3.0914	3.041	3.031	3.041	2.982	3.099	24,262,657	3.0225	-1.58%
2024-09-19	0	3.160	3.150	3.160	3.110	3.180	6,919,991	21,811,549	3.1520	3.090	3.080	3.090	3.041	3.109	7,077,810	3.0817	1.61%
2024-09-17	0	3.110	3.100	3.110	3.070	3.120	3,350,000	10,376,350	3.0974	3.041	3.031	3.041	3.002	3.050	3,426,401	3.0284	1.30%
2024-09-16	0	3.070	3.070	3.080	3.030	3.100	2,340,000	7,180,880	3.0688	3.002	3.002	3.011	2.962	3.031	2,393,367	3.0003	0.00%
2024-09-13	0	3.070	3.070	3.080	3.070	3.110	6,459,000	19,931,730	3.0859	3.002	3.002	3.011	3.002	3.041	6,606,306	3.0171	-0.32%
2024-09-12	0	3.080	3.070	3.080	3.040	3.110	12,707,000	39,018,464	3.0706	3.011	3.002	3.011	2.972	3.041	12,996,799	3.0022	0.98%
2024-09-11	0	3.050	3.040	3.050	3.030	3.100	6,925,000	21,102,530	3.0473	2.982	2.972	2.982	2.962	3.031	7,082,933	2.9793	-1.61%
2024-09-10	0	3.100	3.090	3.100	3.070	3.140	8,061,000	24,912,645	3.0905	3.031	3.021	3.031	3.002	3.070	8,244,841	3.0216	-1.59%
2024-09-09	0	3.150	3.140	3.150	3.060	3.200	14,671,000	45,702,710	3.1152	3.080	3.070	3.080	2.992	3.129	15,005,590	3.0457	-2.78%
2024-09-05	0	3.240	3.230	3.240	3.200	3.260	5,336,000	17,214,394	3.2261	3.168	3.158	3.168	3.129	3.187	5,457,694	3.1542	0.31%
2024-09-04	0	3.230	3.230	3.240	3.220	3.330	11,739,095	38,062,544	3.2424	3.158	3.158	3.168	3.148	3.256	12,006,820	3.1701	-3.00%
2024-09-03	0	3.330	3.330	3.340	3.270	3.340	8,376,081	27,810,984	3.3203	3.256	3.256	3.266	3.197	3.266	8,567,108	3.2463	1.22%
2024-09-02	0	3.290	3.290	3.300	3.270	3.350	8,815,259	29,138,952	3.3055	3.217	3.217	3.226	3.197	3.275	9,016,302	3.2318	-1.50%
2024-08-30	0	3.340	3.340	3.350	3.300	3.390	15,179,000	50,897,895	3.3532	3.266	3.266	3.275	3.226	3.314	15,525,176	3.2784	1.21%
2024-08-29	0	3.300	3.300	3.310	3.260	3.320	11,441,923	37,666,095	3.2919	3.226	3.226	3.236	3.187	3.246	11,702,870	3.2185	-0.30%
2024-08-28	0	3.310	3.300	3.310	3.290	3.400	12,014,000	40,096,440	3.3375	3.236	3.226	3.236	3.217	3.324	12,287,994	3.2631	-2.36%
2024-08-27	0	3.390	3.380	3.390	3.300	3.490	18,418,200	62,164,242	3.3752	3.314	3.305	3.314	3.226	3.412	18,838,250	3.2999	-2.59%
2024-08-26	0	3.480	3.470	3.480	3.460	3.560	6,567,000	23,003,490	3.5029	3.402	3.393	3.402	3.383	3.481	6,716,769	3.4248	-1.14%
2024-08-23	0	3.520	3.520	3.530	3.450	3.550	7,523,000	26,324,124	3.4992	3.442	3.442	3.451	3.373	3.471	7,694,571	3.4211	-1.40%
2024-08-22	0	3.570	3.550	3.570	3.500	3.580	6,437,000	22,845,790	3.5491	3.490	3.471	3.490	3.422	3.500	6,583,804	3.4700	0.56%
2024-08-21	0	3.550	3.550	3.560	3.520	3.680	16,241,768	58,161,628	3.5810	3.471	3.471	3.481	3.442	3.598	16,612,182	3.5011	-3.27%
2024-08-20	0	3.670	3.670	3.680	3.650	3.810	8,330,000	30,982,930	3.7194	3.588	3.588	3.598	3.569	3.725	8,519,976	3.6365	-2.91%
2024-08-19	0	3.780	3.760	3.780	3.710	3.800	8,988,000	33,813,200	3.7620	3.696	3.676	3.696	3.627	3.715	9,192,983	3.6782	1.89%
2024-08-16	0	3.710	3.700	3.710	3.680	3.790	7,928,300	29,402,437	3.7085	3.627	3.617	3.627	3.598	3.705	8,109,115	3.6259	-0.80%
2024-08-15	0	3.740	3.730	3.740	3.630	3.780	11,699,600	43,550,790	3.7224	3.657	3.647	3.657	3.549	3.696	11,966,424	3.6394	1.91%
2024-08-14	0	3.670	3.670	3.680	3.670	3.780	5,123,458	18,952,382	3.6991	3.588	3.588	3.598	3.588	3.696	5,240,305	3.6167	-2.65%
2024-08-13	0	3.770	3.760	3.770	3.660	3.820	6,575,864	24,758,640	3.7651	3.686	3.676	3.686	3.578	3.735	6,725,835	3.6811	1.34%
2024-08-12	0	3.720	3.700	3.720	3.620	3.720	4,936,300	18,179,923	3.6829	3.637	3.617	3.637	3.539	3.637	5,048,878	3.6008	1.36%
2024-08-09	0	3.670	3.670	3.680	3.670	3.760	7,037,000	26,128,462	3.7130	3.588	3.588	3.598	3.588	3.676	7,197,488	3.6302	-0.54%
2024-08-08	0	3.690	3.690	3.710	3.660	3.760	6,091,889	22,556,872	3.7028	3.608	3.608	3.627	3.578	3.676	6,230,822	3.6202	-1.86%
2024-08-07	0	3.760	3.730	3.760	3.680	3.790	7,930,000	29,667,919	3.7412	3.676	3.647	3.676	3.598	3.705	8,110,854	3.6578	2.17%
2024-08-06	0	3.680	3.680	3.690	3.610	3.740	14,260,372	52,622,416	3.6901	3.598	3.598	3.608	3.530	3.657	14,585,598	3.6078	2.79%
2024-08-05	0	3.580	3.580	3.590	3.520	3.770	16,462,000	59,511,750	3.6151	3.500	3.500	3.510	3.442	3.686	16,837,436	3.5345	-4.79%
2024-08-02	0	3.760	3.750	3.760	3.720	3.830	7,109,081	26,753,624	3.7633	3.676	3.666	3.676	3.637	3.745	7,271,212	3.6794	-1.31%
2024-08-01	0	3.810	3.800	3.810	3.800	3.900	9,945,110	38,374,909	3.8587	3.725	3.715	3.725	3.715	3.813	10,171,921	3.7726	-0.26%
2024-07-31	0	3.820	3.820	3.830	3.740	3.850	10,128,677	38,594,135	3.8104	3.735	3.735	3.745	3.657	3.764	10,359,674	3.7254	2.14%
2024-07-30	0	3.740	3.740	3.750	3.700	3.850	14,426,370	54,259,285	3.7611	3.657	3.657	3.666	3.617	3.764	14,755,381	3.6773	-1.06%
2024-07-29	0	3.780	3.780	3.790	3.750	3.910	17,677,368	67,358,823	3.8105	3.696	3.696	3.705	3.666	3.823	18,080,522	3.7255	1.61%
2024-07-26	0	3.720	3.710	3.720	3.510	3.740	18,629,568	68,477,910	3.6758	3.637	3.627	3.637	3.432	3.657	19,054,438	3.5938	6.90%
2024-07-25	0	3.480	3.480	3.490	3.470	3.630	8,775,240	30,954,150	3.5274	3.402	3.402	3.412	3.393	3.549	8,975,370	3.4488	-4.13%
2024-07-24	0	3.630	3.630	3.640	3.610	3.750	11,225,000	41,112,510	3.6626	3.549	3.549	3.559	3.530	3.666	11,481,000	3.5809	0.55%
2024-07-23	0	3.610	3.600	3.610	3.600	3.760	7,191,000	26,363,450	3.6662	3.530	3.520	3.530	3.520	3.676	7,355,000	3.5844	-3.22%
2024-07-22	0	3.730	3.730	3.740	3.660	3.770	10,246,000	38,271,599	3.7353	3.647	3.647	3.657	3.578	3.686	10,479,673	3.6520	1.63%
2024-07-19	0	3.670	3.660	3.670	3.620	3.700	7,956,509	29,172,288	3.6665	3.588	3.578	3.588	3.539	3.617	8,137,967	3.5847	-1.34%
2024-07-18	0	3.720	3.700	3.720	3.520	3.730	15,821,000	57,890,565	3.6591	3.637	3.617	3.637	3.442	3.647	16,181,818	3.5775	5.08%
2024-07-17	0	3.540	3.540	3.550	3.540	3.620	7,176,578	25,589,940	3.5658	3.461	3.461	3.471	3.461	3.539	7,340,249	3.4862	-1.39%
2024-07-16	0	3.590	3.590	3.610	3.560	3.610	4,709,114	16,875,743	3.5836	3.510	3.510	3.530	3.481	3.530	4,816,511	3.5037	-0.28%
2024-07-15	0	3.600	3.590	3.600	3.580	3.690	14,279,000	51,845,460	3.6309	3.520	3.510	3.520	3.500	3.608	14,604,650	3.5499	-1.10%
2024-07-12	0	3.640	3.630	3.640	3.600	3.680	12,689,563	46,256,910	3.6453	3.559	3.549	3.559	3.520	3.598	12,978,964	3.5640	0.83%
2024-07-11	0	3.610	3.600	3.610	3.550	3.640	7,052,968	25,454,865	3.6091	3.530	3.520	3.530	3.471	3.559	7,213,820	3.5286	2.56%
2024-07-10	0	3.520	3.510	3.520	3.510	3.590	4,939,770	17,498,331	3.5423	3.442	3.432	3.442	3.432	3.510	5,052,428	3.4634	-1.95%
2024-07-09	0	3.590	3.580	3.590	3.490	3.620	9,342,072	33,328,522	3.5676	3.510	3.500	3.510	3.412	3.539	9,555,130	3.4880	2.28%
2024-07-08	0	3.510	3.500	3.510	3.480	3.580	4,803,900	16,924,620	3.5231	3.432	3.422	3.432	3.402	3.500	4,913,459	3.4445	-1.96%
2024-07-05	0	3.580	3.560	3.580	3.490	3.590	5,848,000	20,772,200	3.5520	3.500	3.481	3.500	3.412	3.510	5,981,371	3.4728	0.00%
2024-07-04	0	3.580	3.550	3.580	3.550	3.600	6,012,645	21,455,631	3.5684	3.500	3.471	3.500	3.471	3.520	6,149,771	3.4889	0.28%
2024-07-03	0	3.570	3.550	3.570	3.500	3.590	6,711,149	23,862,713	3.5557	3.490	3.471	3.490	3.422	3.510	6,864,205	3.4764	2.00%
2024-07-02	0	3.500	3.490	3.500	3.490	3.600	7,089,494	25,015,201	3.5285	3.422	3.412	3.422	3.412	3.520	7,251,179	3.4498	-0.28%
2024-06-28	0	3.510	3.510	3.520	3.350	3.530	15,092,000	52,601,500	3.4854	3.432	3.432	3.442	3.275	3.451	15,436,192	3.4077	4.46%
2024-06-27	0	3.360	3.350	3.360	3.350	3.460	11,038,822	37,305,195	3.3795	3.285	3.275	3.285	3.275	3.383	11,290,576	3.3041	-2.61%
2024-06-26	0	3.450	3.440	3.450	3.420	3.500	16,018,100	55,191,240	3.4456	3.373	3.363	3.373	3.344	3.422	16,383,413	3.3687	-1.43%
2024-06-25	0	3.500	3.490	3.500	3.470	3.570	4,338,000	15,236,395	3.5123	3.422	3.412	3.422	3.393	3.490	4,436,933	3.4340	-0.57%
2024-06-24	0	3.520	3.510	3.520	3.470	3.540	9,600,000	33,573,733	3.4973	3.442	3.432	3.442	3.393	3.461	9,818,940	3.4193	-0.28%
2024-06-21	0	3.530	3.530	3.550	3.530	3.660	11,232,000	40,149,699	3.5746	3.451	3.451	3.471	3.451	3.578	11,488,160	3.4949	-3.29%
2024-06-20	0	3.650	3.640	3.650	3.620	3.760	11,045,000	40,501,860	3.6670	3.569	3.559	3.569	3.539	3.676	11,296,895	3.5852	-2.41%
2024-06-19	0	3.740	3.730	3.740	3.660	3.750	7,400,608	27,490,438	3.7146	3.657	3.647	3.657	3.578	3.666	7,569,388	3.6318	1.63%
2024-06-18	0	3.680	3.670	3.680	3.560	3.700	6,307,100	23,039,588	3.6530	3.598	3.588	3.598	3.481	3.617	6,450,941	3.5715	2.51%
2024-06-17	0	3.590	3.580	3.600	3.570	3.610	4,332,000	15,540,540	3.5874	3.510	3.500	3.520	3.490	3.530	4,430,797	3.5074	-0.55%
2024-06-14	0	3.610	3.610	3.620	3.600	3.700	3,634,200	13,213,036	3.6357	3.530	3.530	3.539	3.520	3.617	3,717,082	3.5547	-1.63%
2024-06-13	0	3.670	3.660	3.670	3.580	3.700	6,652,000	24,250,169	3.6455	3.588	3.578	3.588	3.500	3.617	6,803,707	3.5643	1.66%
2024-06-12	0	3.610	3.610	3.630	3.570	3.660	4,942,000	17,944,050	3.6309	3.530	3.530	3.549	3.490	3.578	5,054,708	3.5500	-0.28%
2024-06-11	0	3.620	3.620	3.640	3.560	3.720	12,190,176	44,143,005	3.6212	3.539	3.539	3.559	3.481	3.637	12,468,188	3.5405	-2.69%
2024-06-07	0	3.720	3.720	3.730	3.670	3.780	9,008,000	33,613,000	3.7315	3.637	3.637	3.647	3.588	3.696	9,213,439	3.6483	1.36%
2024-06-06	0	3.670	3.670	3.680	3.650	3.760	8,544,000	31,487,363	3.6853	3.588	3.588	3.598	3.569	3.676	8,738,857	3.6031	0.00%
2024-06-05	0	3.670	3.670	3.680	3.640	3.800	13,978,483	51,996,344	3.7197	3.588	3.588	3.598	3.559	3.715	14,297,280	3.6368	0.82%
2024-06-04	0	3.640	3.630	3.640	3.550	3.680	7,939,880	28,797,572	3.6270	3.559	3.549	3.559	3.471	3.598	8,120,959	3.5461	1.11%
2024-06-03	0	3.600	3.590	3.600	3.570	3.670	10,178,876	36,715,107	3.6070	3.520	3.510	3.520	3.490	3.588	10,411,018	3.5266	1.69%
2024-05-31	0	3.540	3.540	3.550	3.530	3.650	16,599,062	59,542,423	3.5871	3.461	3.461	3.471	3.451	3.569	16,977,624	3.5071	0.57%
2024-05-30	0	3.520	3.520	3.530	3.490	3.600	9,473,363	33,491,056	3.5353	3.442	3.442	3.451	3.412	3.520	9,689,415	3.4565	0.00%
2024-05-29	0	3.520	3.520	3.540	3.510	3.660	12,929,000	46,082,200	3.5643	3.442	3.442	3.461	3.432	3.578	13,223,862	3.4848	-3.12%
2024-05-28	0	3.730	3.730	3.740	3.710	3.780	6,572,000	24,605,420	3.7440	3.552	3.552	3.562	3.533	3.600	6,900,789	3.5656	0.27%
2024-05-27	0	3.720	3.710	3.720	3.590	3.730	7,997,400	29,350,450	3.6700	3.543	3.533	3.543	3.419	3.552	8,397,500	3.4951	2.20%
2024-05-24	0	3.640	3.630	3.640	3.600	3.700	9,425,706	34,445,774	3.6545	3.467	3.457	3.467	3.428	3.524	9,897,262	3.4803	-0.55%
2024-05-23	0	3.660	3.650	3.660	3.630	3.800	13,907,920	51,216,365	3.6825	3.486	3.476	3.486	3.457	3.619	14,603,716	3.5071	-2.92%
2024-05-22	0	3.770	3.770	3.790	3.740	3.820	10,508,100	39,825,351	3.7900	3.590	3.590	3.609	3.562	3.638	11,033,807	3.6094	0.27%
2024-05-21	0	3.760	3.750	3.760	3.730	3.950	17,917,529	67,983,921	3.7943	3.581	3.571	3.581	3.552	3.762	18,813,920	3.6135	-4.57%
2024-05-20	0	3.940	3.910	3.940	3.880	4.010	14,600,287	57,253,006	3.9214	3.752	3.724	3.752	3.695	3.819	15,330,721	3.7345	0.25%
2024-05-17	0	3.930	3.930	3.940	3.850	4.020	18,471,564	72,339,268	3.9163	3.743	3.743	3.752	3.667	3.828	19,395,673	3.7297	0.51%
2024-05-16	0	3.910	3.890	3.910	3.820	3.980	18,660,996	72,687,669	3.8952	3.724	3.705	3.724	3.638	3.790	19,594,582	3.7096	-0.26%
2024-05-14	0	3.920	3.920	3.930	3.900	4.060	13,305,177	52,716,188	3.9621	3.733	3.733	3.743	3.714	3.867	13,970,818	3.7733	-2.00%
2024-05-13	0	4.000	3.990	4.000	3.670	4.050	37,410,969	148,304,257	3.9642	3.809	3.800	3.809	3.495	3.857	39,282,592	3.7753	6.38%
2024-05-10	0	3.760	3.750	3.760	3.700	3.810	16,838,218	63,407,847	3.7657	3.581	3.571	3.581	3.524	3.628	17,680,613	3.5863	1.08%
2024-05-09	0	3.720	3.720	3.740	3.500	3.750	27,971,838	102,454,684	3.6628	3.543	3.543	3.562	3.333	3.571	29,371,234	3.4883	5.68%
2024-05-08	0	3.520	3.510	3.520	3.450	3.540	12,439,404	43,673,283	3.5109	3.352	3.343	3.352	3.286	3.371	13,061,732	3.3436	0.57%
2024-05-07	0	3.500	3.500	3.520	3.420	3.530	13,794,000	48,144,830	3.4903	3.333	3.333	3.352	3.257	3.362	14,484,096	3.3240	1.74%
2024-05-06	0	3.440	3.430	3.440	3.340	3.490	12,742,358	43,815,380	3.4386	3.276	3.267	3.276	3.181	3.324	13,379,842	3.2747	2.69%
2024-05-03	0	3.350	3.340	3.350	3.320	3.390	3,396,500	11,379,630	3.3504	3.190	3.181	3.190	3.162	3.228	3,566,423	3.1908	1.52%
2024-05-02	0	3.300	3.300	3.330	3.260	3.380	4,844,702	15,986,176	3.2997	3.143	3.143	3.171	3.105	3.219	5,087,076	3.1425	-2.37%
2024-04-30	0	3.380	3.380	3.390	3.350	3.470	9,895,000	33,599,870	3.3956	3.219	3.219	3.228	3.190	3.305	10,390,034	3.2339	-1.46%
2024-04-29	0	3.430	3.410	3.430	3.400	3.470	9,458,000	32,486,590	3.4348	3.267	3.248	3.267	3.238	3.305	9,931,172	3.2712	0.00%
2024-04-26	0	3.430	3.430	3.440	3.360	3.450	10,369,451	35,479,358	3.4215	3.267	3.267	3.276	3.200	3.286	10,888,221	3.2585	1.78%
2024-04-25	0	3.370	3.360	3.370	3.230	3.420	15,433,622	51,842,424	3.3591	3.209	3.200	3.209	3.076	3.257	16,205,747	3.1990	3.06%
2024-04-24	0	3.270	3.260	3.270	3.210	3.270	7,017,000	22,805,840	3.2501	3.114	3.105	3.114	3.057	3.114	7,368,052	3.0952	1.55%
2024-04-23	0	3.220	3.210	3.220	3.200	3.290	7,871,000	25,445,710	3.2328	3.067	3.057	3.067	3.048	3.133	8,264,776	3.0788	-1.53%
2024-04-22	0	3.270	3.270	3.280	3.220	3.320	12,450,024	40,887,874	3.2842	3.114	3.114	3.124	3.067	3.162	13,072,883	3.1277	0.93%
2024-04-19	0	3.240	3.240	3.250	3.150	3.260	13,238,773	42,683,799	3.2242	3.086	3.086	3.095	3.000	3.105	13,901,092	3.0705	2.53%
2024-04-18	0	3.160	3.160	3.170	3.110	3.210	13,054,709	41,428,209	3.1734	3.009	3.009	3.019	2.962	3.057	13,707,820	3.0222	2.27%
2024-04-17	0	3.090	3.090	3.100	3.040	3.100	5,280,000	16,247,065	3.0771	2.943	2.943	2.952	2.895	2.952	5,544,152	2.9305	1.98%
2024-04-16	0	3.030	3.030	3.040	3.030	3.090	5,485,500	16,708,840	3.0460	2.886	2.886	2.895	2.886	2.943	5,759,933	2.9009	-1.94%
2024-04-15	0	3.090	3.090	3.100	3.020	3.140	10,942,467	33,932,501	3.1010	2.943	2.943	2.952	2.876	2.990	11,489,905	2.9532	1.64%
2024-04-12	0	3.040	3.030	3.040	3.010	3.080	9,364,564	28,469,122	3.0401	2.895	2.886	2.895	2.867	2.933	9,833,061	2.8952	-0.98%
2024-04-11	0	3.070	3.070	3.080	3.030	3.100	5,579,000	17,124,869	3.0695	2.924	2.924	2.933	2.886	2.952	5,858,110	2.9233	0.33%
2024-04-10	0	3.060	3.060	3.070	3.060	3.100	5,485,521	16,888,481	3.0787	2.914	2.914	2.924	2.914	2.952	5,759,955	2.9321	0.66%
2024-04-09	0	3.040	3.030	3.040	3.020	3.090	3,997,000	12,225,970	3.0588	2.895	2.886	2.895	2.876	2.943	4,196,965	2.9131	1.00%
2024-04-08	0	3.010	3.010	3.020	3.010	3.070	6,551,000	19,906,130	3.0386	2.867	2.867	2.876	2.867	2.924	6,878,738	2.8939	0.33%
2024-04-05	0	3.000	2.990	3.000	2.920	3.050	6,129,433	18,294,838	2.9848	2.857	2.848	2.857	2.781	2.905	6,436,081	2.8425	-2.28%
2024-04-03	0	3.070	3.060	3.070	3.040	3.130	9,563,000	29,312,460	3.0652	2.924	2.914	2.924	2.895	2.981	10,041,425	2.9192	-2.23%
2024-04-02	0	3.140	3.140	3.150	3.100	3.160	12,312,285	38,512,746	3.1280	2.990	2.990	3.000	2.952	3.009	12,928,253	2.9790	1.95%
2024-03-28	0	3.080	3.080	3.090	2.990	3.110	12,679,101	38,900,590	3.0681	2.933	2.933	2.943	2.848	2.962	13,313,420	2.9219	2.33%
2024-03-27	0	3.010	3.000	3.010	2.980	3.080	5,119,000	15,470,270	3.0221	2.867	2.857	2.867	2.838	2.933	5,375,097	2.8781	-1.63%
2024-03-26	0	3.060	3.060	3.070	3.040	3.160	9,050,000	27,794,359	3.0712	2.914	2.914	2.924	2.895	3.009	9,502,760	2.9249	-1.92%
2024-03-25	0	3.120	3.110	3.120	3.100	3.170	6,203,000	19,409,320	3.1290	2.971	2.962	2.971	2.952	3.019	6,513,328	2.9799	-1.27%
2024-03-22	0	3.160	3.160	3.170	3.120	3.250	10,088,000	31,866,740	3.1589	3.009	3.009	3.019	2.971	3.095	10,592,690	3.0084	-3.07%
2024-03-21	0	3.260	3.250	3.260	3.220	3.290	7,914,000	25,753,865	3.2542	3.105	3.095	3.105	3.067	3.133	8,309,927	3.0992	0.31%
2024-03-20	0	3.250	3.240	3.250	3.230	3.330	9,423,148	30,774,854	3.2659	3.095	3.086	3.095	3.076	3.171	9,894,576	3.1103	-2.40%
2024-03-19	0	3.330	3.320	3.330	3.300	3.350	5,520,585	18,356,932	3.3252	3.171	3.162	3.171	3.143	3.190	5,796,773	3.1668	-0.60%
2024-03-18	0	3.350	3.340	3.350	3.230	3.380	11,969,832	39,949,238	3.3375	3.190	3.181	3.190	3.076	3.219	12,568,667	3.1785	2.76%
2024-03-15	0	3.260	3.250	3.260	3.170	3.380	21,685,746	70,531,827	3.2525	3.105	3.095	3.105	3.019	3.219	22,770,656	3.0975	-3.55%
2024-03-14	0	3.380	3.360	3.380	3.320	3.440	12,063,000	40,575,786	3.3637	3.219	3.200	3.219	3.162	3.276	12,666,497	3.2034	-1.46%
2024-03-13	0	3.430	3.410	3.430	3.290	3.540	20,077,583	68,982,813	3.4358	3.267	3.248	3.267	3.133	3.371	21,082,039	3.2721	3.00%
2024-03-12	0	3.330	3.320	3.330	3.220	3.360	12,122,696	40,003,257	3.2999	3.171	3.162	3.171	3.067	3.200	12,729,179	3.1426	2.78%
2024-03-11	0	3.240	3.230	3.240	3.200	3.250	3,798,000	12,248,718	3.2250	3.086	3.076	3.086	3.048	3.095	3,988,009	3.0714	1.25%
2024-03-08	0	3.200	3.200	3.210	3.150	3.210	3,021,000	9,634,140	3.1891	3.048	3.048	3.057	3.000	3.057	3,172,137	3.0371	1.59%
2024-03-07	0	3.150	3.140	3.150	3.130	3.250	7,610,360	24,195,631	3.1793	3.000	2.990	3.000	2.981	3.095	7,991,097	3.0278	-2.17%
2024-03-06	0	3.220	3.210	3.220	3.130	3.240	6,247,000	19,984,265	3.1990	3.067	3.057	3.067	2.981	3.086	6,559,529	3.0466	1.90%
2024-03-05	0	3.160	3.150	3.160	3.140	3.260	6,327,629	20,231,002	3.1972	3.009	3.000	3.009	2.990	3.105	6,644,192	3.0449	-1.25%
2024-03-04	0	3.200	3.190	3.200	3.160	3.250	4,510,900	14,382,584	3.1884	3.048	3.038	3.048	3.009	3.095	4,736,575	3.0365	-0.62%
2024-03-01	0	3.220	3.220	3.230	3.180	3.240	3,216,425	10,343,498	3.2158	3.067	3.067	3.076	3.028	3.086	3,377,339	3.0626	0.31%
2024-02-29	0	3.210	3.210	3.220	3.150	3.230	8,960,766	28,758,708	3.2094	3.057	3.057	3.067	3.000	3.076	9,409,062	3.0565	1.58%
2024-02-28	0	3.160	3.150	3.160	3.150	3.280	6,092,000	19,605,450	3.2182	3.009	3.000	3.009	3.000	3.124	6,396,775	3.0649	-3.36%
2024-02-27	0	3.270	3.260	3.270	3.190	3.270	7,131,080	23,049,953	3.2323	3.114	3.105	3.114	3.038	3.114	7,487,839	3.0783	1.55%
2024-02-26	0	3.220	3.220	3.230	3.190	3.260	5,863,080	18,881,937	3.2205	3.067	3.067	3.076	3.038	3.105	6,156,402	3.0670	0.00%
2024-02-23	0	3.220	3.210	3.220	3.170	3.250	7,419,000	23,811,251	3.2095	3.067	3.057	3.067	3.019	3.095	7,790,163	3.0566	0.00%
2024-02-22	0	3.220	3.210	3.220	3.160	3.230	5,823,000	18,647,470	3.2024	3.067	3.057	3.067	3.009	3.076	6,114,317	3.0498	0.94%
2024-02-21	0	3.190	3.180	3.190	3.130	3.250	8,971,550	28,824,316	3.2129	3.038	3.028	3.038	2.981	3.095	9,420,385	3.0598	0.63%
2024-02-20	0	3.170	3.160	3.170	3.090	3.170	6,765,000	21,220,845	3.1369	3.019	3.009	3.019	2.943	3.019	7,103,444	2.9874	2.26%
2024-02-19	0	3.100	3.090	3.100	3.080	3.170	6,271,000	19,467,160	3.1043	2.952	2.943	2.952	2.933	3.019	6,584,730	2.9564	-2.82%
2024-02-16	0	3.190	3.180	3.190	3.070	3.210	4,772,000	15,009,635	3.1454	3.038	3.028	3.038	2.924	3.057	5,010,737	2.9955	4.25%
2024-02-15	0	3.060	3.050	3.060	3.010	3.080	1,133,000	3,448,290	3.0435	2.914	2.905	2.914	2.867	2.933	1,189,683	2.8985	-0.33%
2024-02-14	0	3.070	3.060	3.070	3.000	3.090	2,405,000	7,321,855	3.0444	2.924	2.914	2.924	2.857	2.943	2,525,319	2.8994	-0.97%
2024-02-09	0	3.100	3.090	3.100	3.010	3.110	1,981,538	6,069,960	3.0633	2.952	2.943	2.952	2.867	2.962	2,080,672	2.9173	0.65%
2024-02-08	0	3.080	3.080	3.100	2.930	3.110	18,969,614	58,309,075	3.0738	2.933	2.933	2.952	2.790	2.962	19,918,640	2.9274	5.84%
2024-02-07	0	2.910	2.900	2.910	2.900	2.990	6,602,388	19,427,132	2.9424	2.771	2.762	2.771	2.762	2.848	6,932,697	2.8022	-0.68%
2024-02-06	0	2.930	2.920	2.930	2.790	2.940	7,132,000	20,623,070	2.8916	2.790	2.781	2.790	2.657	2.800	7,488,805	2.7539	5.02%
2024-02-05	0	2.790	2.780	2.790	2.720	2.870	9,704,000	27,115,440	2.7943	2.657	2.648	2.657	2.590	2.733	10,189,479	2.6611	-3.13%
2024-02-02	0	2.880	2.870	2.880	2.840	2.990	8,248,680	24,013,789	2.9112	2.743	2.733	2.743	2.705	2.848	8,661,351	2.7725	-1.71%
2024-02-01	0	2.930	2.910	2.930	2.860	2.980	8,734,000	25,619,257	2.9333	2.790	2.771	2.790	2.724	2.838	9,170,951	2.7935	1.38%
2024-01-31	0	2.890	2.890	2.900	2.850	3.000	9,606,000	27,928,440	2.9074	2.752	2.752	2.762	2.714	2.857	10,086,576	2.7689	-0.69%
2024-01-30	0	2.910	2.910	2.920	2.900	3.010	7,418,720	21,917,942	2.9544	2.771	2.771	2.781	2.762	2.867	7,789,869	2.8136	-3.96%
2024-01-29	0	3.030	3.020	3.030	3.000	3.080	9,770,000	29,618,570	3.0316	2.886	2.876	2.886	2.857	2.933	10,258,781	2.8871	1.68%
2024-01-26	0	2.980	2.970	2.980	2.970	3.080	7,547,310	22,732,608	3.0120	2.838	2.828	2.838	2.828	2.933	7,924,892	2.8685	-2.61%
2024-01-25	0	3.060	3.050	3.060	2.870	3.080	17,948,580	53,610,947	2.9869	2.914	2.905	2.914	2.733	2.933	18,846,525	2.8446	6.25%
2024-01-24	0	2.880	2.870	2.880	2.750	2.900	14,410,560	40,643,724	2.8204	2.743	2.733	2.743	2.619	2.762	15,131,502	2.6860	1.77%
2024-01-23	0	2.830	2.820	2.830	2.750	2.860	8,859,000	24,961,329	2.8176	2.695	2.686	2.695	2.619	2.724	9,302,205	2.6834	2.17%
2024-01-22	0	2.770	2.770	2.780	2.750	2.930	14,921,000	41,772,830	2.7996	2.638	2.638	2.648	2.619	2.790	15,667,479	2.6662	-5.14%
2024-01-19	0	2.920	2.910	2.920	2.890	2.980	7,519,000	22,077,677	2.9363	2.781	2.771	2.781	2.752	2.838	7,895,166	2.7964	-1.02%
2024-01-18	0	2.950	2.950	2.960	2.880	2.980	10,458,000	30,586,527	2.9247	2.809	2.809	2.819	2.743	2.838	10,981,200	2.7854	1.37%
2024-01-17	0	2.910	2.910	2.930	2.880	2.990	14,723,390	42,980,588	2.9192	2.771	2.771	2.790	2.743	2.848	15,459,983	2.7801	-2.68%
2024-01-16	0	2.990	2.990	3.010	2.990	3.110	10,359,000	31,410,450	3.0322	2.848	2.848	2.867	2.848	2.962	10,877,248	2.8877	-2.92%
2024-01-15	0	3.080	3.080	3.090	3.040	3.170	12,790,000	39,517,960	3.0898	2.933	2.933	2.943	2.895	3.019	13,429,867	2.9425	-1.91%
2024-01-12	0	3.140	3.140	3.150	3.120	3.200	7,301,240	23,075,273	3.1605	2.990	2.990	3.000	2.971	3.048	7,666,512	3.0099	-0.95%
2024-01-11	0	3.170	3.160	3.170	3.140	3.220	6,590,000	20,942,540	3.1779	3.019	3.009	3.019	2.990	3.067	6,919,689	3.0265	0.32%
2024-01-10	0	3.160	3.160	3.170	3.140	3.210	4,902,037	15,539,197	3.1699	3.009	3.009	3.019	2.990	3.057	5,147,280	3.0189	-0.63%
2024-01-09	0	3.180	3.180	3.190	3.180	3.280	5,551,000	17,911,591	3.2267	3.028	3.028	3.038	3.028	3.124	5,828,709	3.0730	0.00%
2024-01-08	0	3.180	3.170	3.180	3.170	3.330	6,492,600	20,895,468	3.2184	3.028	3.019	3.028	3.019	3.171	6,817,417	3.0650	-4.22%
2024-01-05	0	3.320	3.310	3.320	3.300	3.370	4,747,000	15,819,799	3.3326	3.162	3.152	3.162	3.143	3.209	4,984,486	3.1738	-1.48%
2024-01-04	0	3.370	3.340	3.370	3.320	3.380	3,611,000	12,099,390	3.3507	3.209	3.181	3.209	3.162	3.219	3,791,654	3.1911	-0.30%
2024-01-03	0	3.380	3.370	3.380	3.350	3.400	4,758,000	16,022,895	3.3676	3.219	3.209	3.219	3.190	3.238	4,996,037	3.2071	-0.29%
2024-01-02	0	3.390	3.380	3.390	3.320	3.400	6,855,294	23,129,521	3.3740	3.228	3.219	3.228	3.162	3.238	7,198,256	3.2132	1.19%
2023-12-29	0	3.350	3.350	3.360	3.270	3.360	6,145,040	20,371,681	3.3151	3.190	3.190	3.200	3.114	3.200	6,452,469	3.1572	1.52%
2023-12-28	0	3.300	3.300	3.310	3.190	3.310	11,824,000	38,684,386	3.2717	3.143	3.143	3.152	3.038	3.152	12,415,540	3.1158	2.80%
2023-12-27	0	3.210	3.200	3.210	3.180	3.340	14,518,000	46,802,025	3.2237	3.057	3.048	3.057	3.028	3.181	15,244,317	3.0701	-2.13%
2023-12-22	0	3.280	3.270	3.280	3.230	3.340	7,312,000	23,980,220	3.2796	3.124	3.114	3.124	3.076	3.181	7,677,810	3.1233	0.31%
2023-12-21	0	3.270	3.260	3.270	3.220	3.270	5,166,000	16,785,290	3.2492	3.114	3.105	3.114	3.067	3.114	5,424,448	3.0944	0.62%
2023-12-20	0	3.250	3.250	3.260	3.220	3.310	4,356,000	14,258,393	3.2733	3.095	3.095	3.105	3.067	3.152	4,573,925	3.1173	0.93%
2023-12-19	0	3.220	3.220	3.240	3.220	3.290	4,966,000	16,064,170	3.2348	3.067	3.067	3.086	3.067	3.133	5,214,443	3.0807	-2.13%
2023-12-18	0	3.290	3.270	3.290	3.270	3.370	4,548,880	15,017,606	3.3014	3.133	3.114	3.133	3.114	3.209	4,776,455	3.1441	-2.37%
2023-12-15	0	3.370	3.370	3.380	3.340	3.420	7,164,083	24,163,485	3.3729	3.209	3.209	3.219	3.181	3.257	7,522,493	3.2122	0.60%
2023-12-14	0	3.350	3.340	3.350	3.320	3.380	3,783,000	12,667,620	3.3486	3.190	3.181	3.190	3.162	3.219	3,972,259	3.1890	0.00%
2023-12-13	0	3.350	3.330	3.350	3.290	3.380	3,880,000	12,915,060	3.3286	3.190	3.171	3.190	3.133	3.219	4,074,111	3.1700	0.30%
2023-12-12	0	3.340	3.320	3.340	3.280	3.340	2,992,000	9,930,239	3.3189	3.181	3.162	3.181	3.124	3.181	3,141,686	3.1608	1.52%
2023-12-11	0	3.290	3.270	3.290	3.220	3.310	4,159,000	13,563,930	3.2613	3.133	3.114	3.133	3.067	3.152	4,367,069	3.1060	-0.60%
2023-12-08	0	3.310	3.290	3.310	3.280	3.370	9,622,000	31,926,820	3.3181	3.152	3.133	3.152	3.124	3.209	10,103,376	3.1600	-1.78%
2023-12-07	0	3.370	3.360	3.370	3.340	3.390	6,382,000	21,452,785	3.3615	3.209	3.200	3.209	3.181	3.228	6,701,283	3.2013	-1.46%
2023-12-06	0	3.420	3.410	3.420	3.360	3.440	4,776,560	16,247,477	3.4015	3.257	3.248	3.257	3.200	3.276	5,015,525	3.2394	0.59%
2023-12-05	0	3.400	3.390	3.400	3.380	3.470	4,056,000	13,843,494	3.4131	3.238	3.228	3.238	3.219	3.305	4,258,917	3.2505	-2.30%
2023-12-04	0	3.480	3.460	3.480	3.450	3.500	3,290,800	11,443,418	3.4774	3.314	3.295	3.314	3.286	3.333	3,455,435	3.3117	0.00%
2023-12-01	0	3.480	3.470	3.480	3.460	3.510	3,515,418	12,254,939	3.4861	3.314	3.305	3.314	3.295	3.343	3,691,290	3.3200	-1.69%
2023-11-30	0	3.540	3.520	3.540	3.450	3.560	6,756,110	23,805,632	3.5236	3.371	3.352	3.371	3.286	3.390	7,094,110	3.3557	1.43%
2023-11-29	0	3.490	3.480	3.490	3.490	3.640	6,686,000	23,692,595	3.5436	3.324	3.314	3.324	3.324	3.467	7,020,492	3.3748	-4.64%
2023-11-28	0	3.660	3.650	3.660	3.590	3.660	4,159,000	15,142,914	3.6410	3.486	3.476	3.486	3.419	3.486	4,367,069	3.4675	1.10%
2023-11-27	0	3.620	3.610	3.630	3.580	3.660	4,458,511	16,122,431	3.6161	3.448	3.438	3.457	3.409	3.486	4,681,565	3.4438	-0.82%
2023-11-24	0	3.650	3.630	3.650	3.600	3.650	4,411,612	16,005,172	3.6280	3.476	3.457	3.476	3.428	3.476	4,632,319	3.4551	0.00%
2023-11-23	0	3.650	3.640	3.650	3.540	3.650	4,436,666	15,926,010	3.5896	3.476	3.467	3.476	3.371	3.476	4,658,627	3.4186	1.39%
2023-11-22	0	3.600	3.590	3.600	3.580	3.620	2,727,000	9,815,385	3.5993	3.428	3.419	3.428	3.409	3.448	2,863,428	3.4278	-0.28%
2023-11-21	0	3.610	3.600	3.610	3.590	3.670	3,854,554	13,975,081	3.6256	3.438	3.428	3.438	3.419	3.495	4,047,392	3.4529	-0.55%
2023-11-20	0	3.630	3.630	3.640	3.550	3.660	5,205,000	18,835,467	3.6187	3.457	3.457	3.467	3.381	3.486	5,465,400	3.4463	1.40%
2023-11-17	0	3.580	3.580	3.590	3.540	3.600	3,599,668	12,873,858	3.5764	3.409	3.409	3.419	3.371	3.428	3,779,755	3.4060	-1.10%
2023-11-16	0	3.620	3.610	3.620	3.600	3.680	2,744,495	9,964,550	3.6307	3.448	3.438	3.448	3.428	3.505	2,881,799	3.4578	-1.36%
2023-11-15	0	3.670	3.660	3.670	3.600	3.680	7,198,000	26,258,870	3.6481	3.495	3.486	3.495	3.428	3.505	7,558,107	3.4743	2.80%
2023-11-14	0	3.570	3.570	3.580	3.550	3.620	3,084,472	11,055,752	3.5843	3.400	3.400	3.409	3.381	3.448	3,238,784	3.4136	-0.28%
2023-11-13	0	3.580	3.570	3.580	3.460	3.580	4,624,243	16,340,871	3.5337	3.409	3.400	3.409	3.295	3.409	4,855,588	3.3654	2.58%
2023-11-10	0	3.490	3.480	3.490	3.470	3.520	2,925,619	10,218,316	3.4927	3.324	3.314	3.324	3.305	3.352	3,071,984	3.3263	-1.13%
2023-11-09	0	3.530	3.530	3.540	3.530	3.590	3,860,000	13,732,079	3.5575	3.362	3.362	3.371	3.362	3.419	4,053,111	3.3880	-0.56%
2023-11-08	0	3.550	3.540	3.550	3.520	3.570	4,860,000	17,248,200	3.5490	3.381	3.371	3.381	3.352	3.400	5,103,140	3.3799	0.00%
2023-11-07	0	3.550	3.550	3.560	3.540	3.640	4,198,000	14,998,947	3.5729	3.381	3.381	3.390	3.371	3.467	4,408,021	3.4026	-2.20%
2023-11-06	0	3.630	3.620	3.630	3.610	3.700	12,142,000	44,282,833	3.6471	3.457	3.448	3.457	3.438	3.524	12,749,449	3.4733	0.00%
2023-11-03	0	3.630	3.630	3.640	3.600	3.650	3,710,581	13,441,766	3.6226	3.457	3.457	3.467	3.428	3.476	3,896,217	3.4500	1.68%
2023-11-02	0	3.570	3.570	3.600	3.570	3.610	2,712,638	9,736,171	3.5892	3.400	3.400	3.428	3.400	3.438	2,848,348	3.4182	0.00%
2023-11-01	0	3.570	3.570	3.600	3.520	3.610	3,436,547	12,292,223	3.5769	3.400	3.400	3.428	3.352	3.438	3,608,473	3.4065	0.85%
2023-10-31	0	3.540	3.540	3.550	3.520	3.650	5,444,541	19,391,250	3.5616	3.371	3.371	3.381	3.352	3.476	5,716,924	3.3919	-2.48%
2023-10-30	0	3.630	3.630	3.640	3.540	3.650	7,048,000	25,415,537	3.6061	3.457	3.457	3.467	3.371	3.476	7,400,602	3.4343	1.40%
2023-10-27	0	3.580	3.570	3.580	3.500	3.610	5,717,000	20,465,359	3.5797	3.409	3.400	3.409	3.333	3.438	6,003,014	3.4092	1.70%
2023-10-26	0	3.520	3.520	3.530	3.450	3.590	11,248,000	39,921,550	3.5492	3.352	3.352	3.362	3.286	3.419	11,810,723	3.3801	1.73%
2023-10-25	0	3.460	3.450	3.460	3.420	3.550	5,896,400	20,595,215	3.4928	3.295	3.286	3.295	3.257	3.381	6,191,389	3.3264	2.67%
2023-10-24	0	3.370	3.370	3.380	3.290	3.400	7,343,000	24,483,568	3.3343	3.209	3.209	3.219	3.133	3.238	7,710,361	3.1754	0.30%
2023-10-20	0	3.360	3.350	3.360	3.350	3.420	3,913,000	13,233,915	3.3820	3.200	3.190	3.200	3.190	3.257	4,108,762	3.2209	-1.47%
2023-10-19	0	3.410	3.410	3.420	3.390	3.470	4,376,163	15,011,365	3.4303	3.248	3.248	3.257	3.228	3.305	4,595,097	3.2668	-1.73%
2023-10-18	0	3.470	3.470	3.490	3.470	3.540	3,082,000	10,775,580	3.4963	3.305	3.305	3.324	3.305	3.371	3,236,189	3.3297	-1.70%
2023-10-17	0	3.530	3.530	3.540	3.510	3.560	2,692,000	9,520,890	3.5367	3.362	3.362	3.371	3.343	3.390	2,826,677	3.3682	0.00%
2023-10-16	0	3.530	3.530	3.560	3.530	3.600	3,082,000	10,986,215	3.5646	3.362	3.362	3.390	3.362	3.428	3,236,189	3.3948	-1.94%
2023-10-13	0	3.600	3.590	3.600	3.590	3.680	5,841,000	21,137,749	3.6189	3.428	3.419	3.428	3.419	3.505	6,133,218	3.4464	-2.70%
2023-10-12	0	3.700	3.700	3.710	3.650	3.730	7,752,163	28,725,549	3.7055	3.524	3.524	3.533	3.476	3.552	8,139,994	3.5289	2.21%
2023-10-11	0	3.620	3.620	3.630	3.570	3.680	5,753,590	20,817,842	3.6182	3.448	3.448	3.457	3.400	3.505	6,041,435	3.4458	-0.55%
2023-10-10	0	3.640	3.630	3.640	3.590	3.680	7,601,179	27,668,044	3.6400	3.467	3.457	3.467	3.419	3.505	7,981,456	3.4665	1.96%
2023-10-09	0	3.570	3.570	3.580	3.490	3.610	4,069,000	14,548,800	3.5755	3.400	3.400	3.409	3.324	3.438	4,272,567	3.4052	2.29%
2023-10-06	0	3.490	3.490	3.510	3.450	3.520	1,573,983	5,499,994	3.4943	3.324	3.324	3.343	3.286	3.352	1,652,727	3.3278	1.75%
2023-10-05	0	3.430	3.430	3.450	3.430	3.470	2,054,000	7,076,500	3.4452	3.267	3.267	3.286	3.267	3.305	2,156,759	3.2811	-0.58%
2023-10-04	0	3.450	3.450	3.460	3.450	3.510	1,971,000	6,827,316	3.4639	3.286	3.286	3.295	3.286	3.343	2,069,607	3.2988	-2.54%
2023-10-03	0	3.540	3.530	3.540	3.510	3.720	3,741,200	13,292,700	3.5531	3.371	3.362	3.371	3.343	3.543	3,928,367	3.3838	-4.84%
2023-09-29	0	3.720	3.700	3.720	3.670	3.730	1,264,000	4,687,269	3.7083	3.543	3.524	3.543	3.495	3.552	1,327,236	3.5316	1.36%
2023-09-28	0	3.670	3.660	3.680	3.640	3.690	2,923,000	10,736,325	3.6730	3.495	3.486	3.505	3.467	3.514	3,069,234	3.4980	0.27%
2023-09-27	0	3.660	3.650	3.660	3.600	3.690	4,795,567	17,545,662	3.6587	3.486	3.476	3.486	3.428	3.514	5,035,483	3.4844	0.83%
2023-09-26	0	3.630	3.620	3.630	3.600	3.670	7,146,000	25,986,430	3.6365	3.457	3.448	3.457	3.428	3.495	7,503,505	3.4632	0.00%
2023-09-25	0	3.630	3.630	3.640	3.610	3.690	2,527,000	9,193,960	3.6383	3.457	3.457	3.467	3.438	3.514	2,653,423	3.4649	-0.82%
2023-09-22	0	3.660	3.650	3.660	3.570	3.670	4,225,600	15,349,234	3.6324	3.486	3.476	3.486	3.400	3.495	4,437,001	3.4594	1.39%
2023-09-21	0	3.610	3.610	3.620	3.590	3.650	6,851,000	24,760,750	3.6142	3.438	3.438	3.448	3.419	3.476	7,193,747	3.4420	-0.28%
2023-09-20	0	3.620	3.620	3.640	3.590	3.670	4,027,000	14,578,700	3.6202	3.448	3.448	3.467	3.419	3.495	4,228,466	3.4478	-0.82%
2023-09-19	0	3.650	3.630	3.650	3.610	3.680	4,987,000	18,175,669	3.6446	3.476	3.457	3.476	3.438	3.505	5,236,493	3.4710	-1.08%
2023-09-18	0	3.690	3.670	3.690	3.660	3.720	4,135,000	15,247,995	3.6875	3.514	3.495	3.514	3.486	3.543	4,341,869	3.5119	0.00%
2023-09-15	0	3.690	3.690	3.700	3.670	3.710	6,267,000	23,122,244	3.6895	3.514	3.514	3.524	3.495	3.533	6,580,530	3.5137	0.00%
2023-09-14	0	3.690	3.680	3.690	3.660	3.710	7,467,000	27,549,110	3.6894	3.514	3.505	3.514	3.486	3.533	7,840,565	3.5137	0.54%
2023-09-13	0	3.670	3.670	3.680	3.560	3.680	10,695,000	38,640,740	3.6130	3.495	3.495	3.505	3.390	3.505	11,230,057	3.4408	1.94%
2023-09-12	0	3.600	3.600	3.620	3.580	3.650	8,018,490	29,054,318	3.6234	3.428	3.428	3.448	3.409	3.476	8,419,645	3.4508	-0.83%
2023-09-11	0	3.630	3.630	3.640	3.490	3.640	11,639,532	41,742,220	3.5862	3.457	3.457	3.467	3.324	3.467	12,221,843	3.4154	3.13%
2023-09-07	0	3.520	3.520	3.530	3.500	3.570	4,700,000	16,579,940	3.5276	3.352	3.352	3.362	3.333	3.400	4,935,135	3.3596	-1.12%
2023-09-06	0	3.560	3.560	3.570	3.520	3.590	8,439,000	30,039,305	3.5596	3.390	3.390	3.400	3.352	3.419	8,861,192	3.3900	-0.28%
2023-09-05	0	3.570	3.570	3.580	3.560	3.640	3,151,000	11,314,677	3.5908	3.400	3.400	3.409	3.390	3.467	3,308,641	3.4197	-1.65%
2023-09-04	0	3.630	3.620	3.630	3.530	3.640	6,526,026	23,541,679	3.6074	3.457	3.448	3.457	3.362	3.467	6,852,515	3.4355	3.13%
2023-08-31	0	3.520	3.520	3.530	3.500	3.590	12,238,000	43,249,374	3.5340	3.352	3.352	3.362	3.333	3.419	12,850,252	3.3656	-1.68%
2023-08-30	0	3.580	3.570	3.580	3.560	3.670	7,613,000	27,599,119	3.6253	3.409	3.400	3.409	3.390	3.495	7,993,869	3.4525	-1.38%
2023-08-29	0	3.630	3.620	3.630	3.520	3.650	9,953,900	35,786,525	3.5952	3.457	3.448	3.457	3.352	3.476	10,451,881	3.4239	1.97%
2023-08-28	0	3.560	3.550	3.560	3.540	3.650	7,434,000	26,646,849	3.5845	3.390	3.381	3.390	3.371	3.476	7,805,914	3.4137	1.14%
2023-08-25	0	3.520	3.520	3.540	3.510	3.630	19,461,002	69,349,407	3.5635	3.352	3.352	3.371	3.343	3.457	20,434,611	3.3937	-1.95%
2023-08-24	0	3.590	3.590	3.600	3.570	3.630	8,450,000	30,427,889	3.6009	3.419	3.419	3.428	3.400	3.457	8,872,743	3.4294	-0.28%
2023-08-23	0	3.600	3.590	3.600	3.560	3.640	8,171,000	29,433,320	3.6022	3.428	3.419	3.428	3.390	3.467	8,579,785	3.4305	1.41%
2023-08-22	0	3.550	3.550	3.560	3.480	3.580	6,466,188	22,814,812	3.5283	3.381	3.381	3.390	3.314	3.409	6,789,683	3.3602	3.20%
2023-08-21	0	3.440	3.440	3.450	3.440	3.520	9,144,000	31,745,150	3.4717	3.276	3.276	3.286	3.276	3.352	9,601,463	3.3063	-1.71%
2023-08-18	0	3.500	3.500	3.510	3.460	3.580	8,529,000	30,018,620	3.5196	3.333	3.333	3.343	3.295	3.409	8,955,695	3.3519	0.29%
2023-08-17	0	3.490	3.480	3.490	3.370	3.500	8,411,000	29,111,040	3.4611	3.324	3.314	3.324	3.209	3.333	8,831,792	3.2962	1.45%
2023-08-16	0	3.440	3.440	3.450	3.440	3.510	9,679,000	33,609,937	3.4725	3.276	3.276	3.286	3.276	3.343	10,163,228	3.3070	-1.15%
2023-08-15	0	3.480	3.470	3.480	3.430	3.520	8,531,000	29,635,000	3.4738	3.314	3.305	3.314	3.267	3.352	8,957,795	3.3083	0.58%
2023-08-14	0	3.460	3.450	3.460	3.430	3.500	10,385,000	35,935,477	3.4603	3.295	3.286	3.295	3.267	3.333	10,904,548	3.2955	-1.14%
2023-08-11	0	3.500	3.500	3.510	3.490	3.650	20,946,000	73,855,660	3.5260	3.333	3.333	3.343	3.324	3.476	21,993,902	3.3580	-3.58%
2023-08-10	0	3.630	3.630	3.640	3.590	3.660	8,503,000	30,884,970	3.6322	3.457	3.457	3.467	3.419	3.486	8,928,394	3.4592	0.00%
2023-08-09	0	3.630	3.620	3.630	3.610	3.660	5,148,940	18,704,538	3.6327	3.457	3.448	3.457	3.438	3.486	5,406,535	3.4596	-0.55%
2023-08-08	0	3.650	3.650	3.660	3.640	3.730	13,308,000	48,714,520	3.6605	3.476	3.476	3.486	3.467	3.552	13,973,782	3.4861	-2.41%
2023-08-07	0	3.740	3.730	3.740	3.680	3.780	10,094,000	37,540,675	3.7191	3.562	3.552	3.562	3.505	3.600	10,598,990	3.5419	-1.06%
2023-08-04	0	3.780	3.780	3.790	3.770	3.860	6,846,000	26,016,110	3.8002	3.600	3.600	3.609	3.590	3.676	7,188,497	3.6191	-1.05%
2023-08-03	0	3.820	3.800	3.820	3.780	3.860	6,868,360	26,208,822	3.8159	3.638	3.619	3.638	3.600	3.676	7,211,975	3.6341	-0.78%
2023-08-02	0	3.850	3.840	3.850	3.820	3.940	6,871,350	26,557,253	3.8649	3.667	3.657	3.667	3.638	3.752	7,215,115	3.6808	-1.28%
2023-08-01	0	3.900	3.890	3.900	3.880	3.970	7,313,000	28,705,844	3.9253	3.714	3.705	3.714	3.695	3.781	7,678,860	3.7383	0.00%
2023-07-31	0	3.900	3.900	3.910	3.890	3.960	9,526,910	37,380,074	3.9236	3.714	3.714	3.724	3.705	3.771	10,003,529	3.7367	-0.51%
2023-07-28	0	3.920	3.910	3.920	3.790	3.940	10,281,800	39,834,380	3.8743	3.733	3.724	3.733	3.609	3.752	10,796,185	3.6897	1.82%
2023-07-27	0	3.850	3.840	3.850	3.820	3.880	5,900,000	22,717,411	3.8504	3.667	3.657	3.667	3.638	3.695	6,195,170	3.6670	0.79%
2023-07-26	0	3.820	3.810	3.820	3.790	3.870	7,444,000	28,420,705	3.8179	3.638	3.628	3.638	3.609	3.686	7,816,414	3.6360	-1.04%
2023-07-25	0	3.860	3.850	3.860	3.800	3.890	9,232,000	35,638,420	3.8603	3.676	3.667	3.676	3.619	3.705	9,693,865	3.6764	1.31%
2023-07-24	0	3.810	3.800	3.810	3.760	3.860	5,381,000	20,424,430	3.7957	3.628	3.619	3.628	3.581	3.676	5,650,205	3.6148	-0.52%
2023-07-21	0	3.830	3.830	3.840	3.800	3.880	4,077,000	15,626,970	3.8330	3.648	3.648	3.657	3.619	3.695	4,280,967	3.6503	-0.78%
2023-07-20	0	3.860	3.850	3.860	3.850	3.920	2,768,000	10,729,950	3.8764	3.676	3.667	3.676	3.667	3.733	2,906,480	3.6917	-0.52%
2023-07-19	0	3.880	3.880	3.890	3.830	3.950	6,176,446	23,903,892	3.8702	3.695	3.695	3.705	3.648	3.762	6,485,446	3.6858	-1.02%
2023-07-18	0	3.920	3.910	3.920	3.880	3.950	9,245,283	36,151,035	3.9102	3.733	3.724	3.733	3.695	3.762	9,707,813	3.7239	0.26%
2023-07-14	0	3.910	3.900	3.910	3.870	3.920	5,186,000	20,210,668	3.8972	3.724	3.714	3.724	3.686	3.733	5,445,449	3.7115	0.00%
2023-07-13	0	3.910	3.900	3.910	3.850	3.920	6,332,000	24,554,004	3.8778	3.724	3.714	3.724	3.667	3.733	6,648,782	3.6930	1.30%
2023-07-12	0	3.860	3.850	3.860	3.830	3.910	2,624,000	10,134,870	3.8624	3.676	3.667	3.676	3.648	3.724	2,755,275	3.6784	-0.52%
2023-07-11	0	3.880	3.860	3.880	3.810	3.880	2,073,000	7,990,650	3.8546	3.695	3.676	3.695	3.628	3.695	2,176,710	3.6710	1.57%
2023-07-10	0	3.820	3.800	3.820	3.780	3.840	4,126,000	15,716,693	3.8092	3.638	3.619	3.638	3.600	3.657	4,332,419	3.6277	1.06%
2023-07-07	0	3.780	3.770	3.780	3.770	3.830	3,087,000	11,722,935	3.7975	3.600	3.590	3.600	3.590	3.648	3,241,439	3.6166	-1.31%
2023-07-06	0	3.830	3.820	3.830	3.750	3.870	6,500,000	24,710,400	3.8016	3.648	3.638	3.648	3.571	3.686	6,825,187	3.6205	-0.78%
2023-07-05	0	3.860	3.850	3.860	3.840	3.970	5,317,990	20,587,671	3.8713	3.676	3.667	3.676	3.657	3.781	5,584,042	3.6869	-2.03%
2023-07-04	0	3.940	3.930	3.940	3.890	3.960	5,201,000	20,400,288	3.9224	3.752	3.743	3.752	3.705	3.771	5,461,199	3.7355	0.51%
2023-07-03	0	3.920	3.910	3.920	3.790	3.930	7,197,940	28,021,284	3.8930	3.733	3.724	3.733	3.609	3.743	7,558,044	3.7075	3.16%
2023-06-30	0	3.800	3.800	3.810	3.790	3.850	5,920,000	22,610,800	3.8194	3.619	3.619	3.628	3.609	3.667	6,216,170	3.6374	0.26%
2023-06-29	0	3.790	3.780	3.790	3.760	3.820	3,514,000	13,308,845	3.7874	3.609	3.600	3.609	3.581	3.638	3,689,801	3.6069	0.26%
2023-06-28	0	3.780	3.770	3.780	3.740	3.820	4,697,000	17,742,157	3.7773	3.600	3.590	3.600	3.562	3.638	4,931,985	3.5974	-0.26%
2023-06-27	0	3.790	3.780	3.790	3.720	3.820	8,138,000	30,764,367	3.7803	3.609	3.600	3.609	3.543	3.638	8,545,134	3.6002	1.88%
2023-06-26	0	3.720	3.710	3.720	3.680	3.780	10,047,000	37,400,273	3.7225	3.543	3.533	3.543	3.505	3.600	10,549,639	3.5452	2.76%
2023-06-23	0	3.620	3.620	3.630	3.600	3.910	13,668,000	50,286,750	3.6792	3.448	3.448	3.457	3.428	3.724	14,351,793	3.5039	-7.65%
2023-06-21	0	3.920	3.920	3.930	3.910	4.030	5,163,000	20,364,980	3.9444	3.733	3.733	3.743	3.724	3.838	5,421,298	3.7565	-2.97%
2023-06-20	0	4.040	4.030	4.040	3.900	4.080	16,912,000	67,968,800	4.0190	3.848	3.838	3.848	3.714	3.886	17,758,086	3.8275	2.54%
2023-06-19	0	3.940	3.930	3.940	3.890	3.990	6,420,000	25,172,830	3.9210	3.752	3.743	3.752	3.705	3.800	6,741,184	3.7342	-1.25%
2023-06-16	0	3.990	3.980	3.990	3.920	4.050	16,810,000	67,295,564	4.0033	3.800	3.790	3.800	3.733	3.857	17,650,983	3.8126	1.79%
2023-06-15	0	3.920	3.910	3.920	3.810	3.940	10,095,160	39,178,070	3.8809	3.733	3.724	3.733	3.628	3.752	10,600,208	3.6960	1.82%
2023-06-14	0	3.850	3.850	3.860	3.820	3.960	9,600,000	37,270,480	3.8823	3.667	3.667	3.676	3.638	3.771	10,080,276	3.6974	0.00%
2023-06-13	0	3.850	3.840	3.850	3.820	3.880	6,410,694	24,646,919	3.8447	3.667	3.657	3.667	3.638	3.695	6,731,413	3.6615	0.79%
2023-06-12	0	3.820	3.820	3.830	3.800	3.890	4,773,000	18,304,500	3.8350	3.638	3.638	3.648	3.619	3.705	5,011,787	3.6523	-1.29%
2023-06-09	0	3.870	3.870	3.890	3.820	3.930	4,784,000	18,520,070	3.8713	3.686	3.686	3.705	3.638	3.743	5,023,337	3.6868	0.00%
2023-06-08	0	3.870	3.860	3.870	3.830	3.900	3,026,000	11,671,080	3.8569	3.686	3.676	3.686	3.648	3.714	3,177,387	3.6732	-0.26%
2023-06-07	0	3.880	3.870	3.880	3.820	3.920	4,585,000	17,704,692	3.8614	3.695	3.686	3.695	3.638	3.733	4,814,382	3.6775	0.00%
2023-06-06	0	3.880	3.870	3.880	3.850	3.920	3,986,080	15,516,162	3.8926	3.695	3.686	3.695	3.667	3.733	4,185,499	3.7071	-0.51%
2023-06-05	0	3.900	3.900	3.910	3.870	3.940	6,984,000	27,322,740	3.9122	3.714	3.714	3.724	3.686	3.752	7,333,401	3.7258	-0.26%
2023-06-02	0	3.910	3.900	3.910	3.830	3.920	8,009,000	31,187,666	3.8941	3.724	3.714	3.724	3.648	3.733	8,409,680	3.7085	2.89%
2023-06-01	0	3.800	3.800	3.820	3.750	3.840	10,832,793	41,023,430	3.7870	3.619	3.619	3.638	3.571	3.657	11,374,744	3.6065	0.26%
2023-05-31	0	3.790	3.790	3.800	3.760	3.940	22,821,923	87,036,233	3.8137	3.609	3.609	3.619	3.581	3.752	23,963,675	3.6320	-2.07%
2023-05-30	0	3.870	3.870	3.890	3.810	3.930	12,900,000	49,948,640	3.8720	3.686	3.686	3.705	3.628	3.743	13,545,371	3.6875	-1.02%
2023-05-29	0	3.910	3.910	3.920	3.880	4.050	11,695,000	46,433,080	3.9703	3.724	3.724	3.733	3.695	3.857	12,280,086	3.7812	0.00%
2023-05-25	0	3.910	3.910	3.920	3.880	3.970	10,049,000	39,285,436	3.9094	3.724	3.724	3.733	3.695	3.781	10,551,739	3.7231	-1.01%
2023-05-24	0	3.950	3.940	3.950	3.920	4.030	8,693,180	34,634,374	3.9841	3.762	3.752	3.762	3.733	3.838	9,128,089	3.7943	-1.49%
2023-05-23	0	4.100	4.090	4.100	4.080	4.240	12,921,000	53,362,910	4.1299	3.819	3.809	3.819	3.800	3.949	13,872,660	3.8466	-3.30%
2023-05-22	0	4.240	4.240	4.250	4.220	4.300	5,090,800	21,669,902	4.2567	3.949	3.949	3.958	3.931	4.005	5,465,749	3.9647	0.00%
2023-05-19	0	4.240	4.230	4.240	4.220	4.350	7,018,000	29,934,946	4.2655	3.949	3.940	3.949	3.931	4.052	7,534,891	3.9728	-2.97%
2023-05-18	0	4.370	4.350	4.370	4.320	4.430	7,914,000	34,613,983	4.3738	4.070	4.052	4.070	4.024	4.126	8,496,884	4.0737	1.63%
2023-05-17	0	4.300	4.300	4.310	4.270	4.450	12,577,000	55,043,033	4.3765	4.005	4.005	4.014	3.977	4.145	13,503,324	4.0763	-0.46%
2023-05-16	0	4.320	4.320	4.330	4.280	4.390	6,088,702	26,343,132	4.3266	4.024	4.024	4.033	3.986	4.089	6,537,148	4.0298	-0.23%
2023-05-15	0	4.330	4.330	4.340	4.200	4.360	11,559,000	49,535,092	4.2854	4.033	4.033	4.042	3.912	4.061	12,410,346	3.9914	2.12%
2023-05-12	0	4.240	4.240	4.250	4.240	4.420	11,297,000	48,610,211	4.3029	3.949	3.949	3.958	3.949	4.117	12,129,049	4.0078	-3.42%
2023-05-11	0	4.390	4.390	4.400	4.360	4.600	16,132,420	71,207,739	4.4140	4.089	4.089	4.098	4.061	4.284	17,320,609	4.1112	-3.94%
2023-05-10	0	4.570	4.570	4.580	4.290	4.660	41,893,000	190,289,754	4.5423	4.256	4.256	4.266	3.996	4.340	44,978,513	4.2307	6.28%
2023-05-09	0	4.300	4.280	4.300	4.250	4.520	19,660,460	85,929,215	4.3707	4.005	3.986	4.005	3.958	4.210	21,108,497	4.0708	-3.37%
2023-05-08	0	4.450	4.450	4.460	4.290	4.480	18,482,408	81,672,165	4.4189	4.145	4.145	4.154	3.996	4.173	19,843,678	4.1158	4.22%
2023-05-05	0	4.270	4.260	4.270	4.250	4.430	11,471,000	49,685,381	4.3314	3.977	3.968	3.977	3.958	4.126	12,315,865	4.0343	-1.84%
2023-05-04	0	4.350	4.340	4.350	4.280	4.360	9,761,000	42,274,680	4.3310	4.052	4.042	4.052	3.986	4.061	10,479,919	4.0339	0.93%
2023-05-03	0	4.310	4.300	4.310	4.260	4.340	1,947,000	8,352,676	4.2900	4.014	4.005	4.014	3.968	4.042	2,090,401	3.9957	-0.92%
2023-05-02	0	4.350	4.340	4.350	4.270	4.420	9,279,000	40,377,229	4.3515	4.052	4.042	4.052	3.977	4.117	9,962,419	4.0530	2.84%
2023-04-28	0	4.230	4.230	4.240	4.140	4.280	11,858,000	49,943,540	4.2118	3.940	3.940	3.949	3.856	3.986	12,731,368	3.9229	2.42%
2023-04-27	0	4.130	4.130	4.140	4.060	4.160	5,005,937	20,653,152	4.1257	3.847	3.847	3.856	3.781	3.875	5,374,635	3.8427	0.49%
2023-04-26	0	4.110	4.100	4.110	4.020	4.140	6,881,320	28,150,275	4.0908	3.828	3.819	3.828	3.744	3.856	7,388,145	3.8102	1.73%
2023-04-25	0	4.040	4.030	4.040	4.030	4.250	15,229,000	62,311,650	4.0916	3.763	3.754	3.763	3.754	3.958	16,350,650	3.8110	-4.27%
2023-04-24	0	4.220	4.210	4.220	4.140	4.270	14,427,640	60,574,766	4.1985	3.931	3.921	3.931	3.856	3.977	15,490,268	3.9105	-0.94%
2023-04-21	0	4.260	4.250	4.260	4.080	4.440	34,652,000	149,537,877	4.3154	3.968	3.958	3.968	3.800	4.135	37,204,197	4.0194	4.16%
2023-04-20	0	4.090	4.080	4.090	4.060	4.130	8,478,000	34,659,080	4.0881	3.809	3.800	3.809	3.781	3.847	9,102,424	3.8077	0.74%
2023-04-19	0	4.060	4.060	4.070	4.050	4.140	8,252,040	33,635,789	4.0761	3.781	3.781	3.791	3.772	3.856	8,859,821	3.7964	-1.69%
2023-04-18	0	4.130	4.130	4.140	4.090	4.190	7,782,840	32,105,459	4.1252	3.847	3.847	3.856	3.809	3.903	8,356,063	3.8422	-0.24%
2023-04-17	0	4.140	4.130	4.140	4.060	4.180	14,743,000	60,812,080	4.1248	3.856	3.847	3.856	3.781	3.893	15,828,855	3.8418	1.47%
2023-04-14	0	4.080	4.080	4.090	4.050	4.110	6,621,000	26,961,261	4.0721	3.800	3.800	3.809	3.772	3.828	7,108,651	3.7927	0.49%
2023-04-13	0	4.060	4.050	4.060	4.030	4.200	22,577,064	91,650,341	4.0594	3.781	3.772	3.781	3.754	3.912	24,239,915	3.7810	-3.33%
2023-04-12	0	4.200	4.190	4.200	4.140	4.240	8,977,000	37,694,422	4.1990	3.912	3.903	3.912	3.856	3.949	9,638,176	3.9109	0.96%
2023-04-11	0	4.160	4.150	4.160	4.080	4.160	9,412,000	38,787,542	4.1211	3.875	3.865	3.875	3.800	3.875	10,105,215	3.8384	0.97%
2023-04-06	0	4.120	4.100	4.120	4.060	4.180	6,936,000	28,426,815	4.0984	3.837	3.819	3.837	3.781	3.893	7,446,852	3.8173	-0.96%
2023-04-04	0	4.160	4.150	4.160	4.080	4.180	9,209,940	38,112,613	4.1382	3.875	3.865	3.875	3.800	3.893	9,888,273	3.8543	0.73%
2023-04-03	0	4.130	4.130	4.140	4.070	4.160	9,207,000	37,826,250	4.1084	3.847	3.847	3.856	3.791	3.875	9,885,116	3.8266	0.24%
2023-03-31	0	4.120	4.120	4.130	4.110	4.200	7,732,000	32,001,359	4.1388	3.837	3.837	3.847	3.828	3.912	8,301,479	3.8549	-0.24%
2023-03-30	0	4.130	4.130	4.150	4.110	4.170	5,108,000	21,104,234	4.1316	3.847	3.847	3.865	3.828	3.884	5,484,216	3.8482	-0.24%
2023-03-29	0	4.140	4.140	4.150	4.100	4.210	7,368,000	30,427,979	4.1297	3.856	3.856	3.865	3.819	3.921	7,910,670	3.8464	-0.24%
2023-03-28	0	4.150	4.140	4.150	4.140	4.220	6,929,000	28,904,042	4.1715	3.865	3.856	3.865	3.856	3.931	7,439,336	3.8853	-0.48%
2023-03-27	0	4.170	4.160	4.170	4.140	4.250	7,703,944	32,306,615	4.1935	3.884	3.875	3.884	3.856	3.958	8,271,357	3.9058	-2.11%
2023-03-24	0	4.260	4.260	4.270	4.220	4.340	8,814,000	37,548,961	4.2601	3.968	3.968	3.977	3.931	4.042	9,463,171	3.9679	-1.84%
2023-03-23	0	4.340	4.330	4.340	4.270	4.350	9,352,002	40,331,068	4.3126	4.042	4.033	4.042	3.977	4.052	10,040,798	4.0167	0.23%
2023-03-22	0	4.330	4.320	4.330	4.230	4.350	10,998,880	47,325,904	4.3028	4.033	4.024	4.033	3.940	4.052	11,808,972	4.0076	0.70%
2023-03-21	0	4.300	4.300	4.310	4.230	4.410	29,057,982	125,591,499	4.3221	4.005	4.005	4.014	3.940	4.107	31,198,167	4.0256	4.12%
2023-03-20	0	4.130	4.130	4.140	4.080	4.240	16,617,998	68,944,961	4.1488	3.847	3.847	3.856	3.800	3.949	17,841,950	3.8642	-2.13%
2023-03-17	0	4.220	4.210	4.220	4.090	4.240	27,088,892	113,365,071	4.1849	3.931	3.921	3.931	3.809	3.949	29,084,049	3.8978	3.69%
2023-03-16	0	4.070	4.060	4.070	4.060	4.280	23,179,000	95,523,340	4.1211	3.791	3.781	3.791	3.781	3.986	24,886,185	3.8384	-4.46%
2023-03-15	0	4.260	4.260	4.270	4.240	4.330	10,968,820	46,867,787	4.2728	3.968	3.968	3.977	3.949	4.033	11,776,698	3.9797	0.95%
2023-03-14	0	4.220	4.210	4.220	4.160	4.380	19,517,680	82,626,807	4.2334	3.931	3.921	3.931	3.875	4.080	20,955,200	3.9430	-3.65%
2023-03-13	0	4.380	4.350	4.380	4.260	4.410	23,042,560	99,734,660	4.3283	4.080	4.052	4.080	3.968	4.107	24,739,696	4.0314	0.69%
2023-03-10	0	4.350	4.340	4.350	4.310	4.520	33,608,000	147,809,820	4.3981	4.052	4.042	4.052	4.014	4.210	36,083,304	4.0963	-2.47%
2023-03-09	0	4.460	4.450	4.460	4.280	4.530	39,081,000	173,700,435	4.4446	4.154	4.145	4.154	3.986	4.219	41,959,402	4.1397	2.53%
2023-03-08	0	4.350	4.350	4.360	4.240	4.380	28,763,000	124,079,436	4.3139	4.052	4.052	4.061	3.949	4.080	30,881,459	4.0179	0.00%
2023-03-07	0	4.350	4.340	4.350	4.270	4.490	54,835,326	240,379,784	4.3837	4.052	4.042	4.052	3.977	4.182	58,874,070	4.0829	1.87%
2023-03-06	0	4.270	4.260	4.270	4.130	4.320	43,547,251	184,301,907	4.2322	3.977	3.968	3.977	3.847	4.024	46,754,603	3.9419	4.40%
2023-03-03	0	4.090	4.090	4.100	3.850	4.120	32,132,241	129,661,647	4.0353	3.809	3.809	3.819	3.586	3.837	34,498,852	3.7584	5.96%
2023-03-02	0	3.860	3.860	3.870	3.840	3.890	5,436,000	20,988,510	3.8610	3.595	3.595	3.605	3.577	3.623	5,836,373	3.5962	0.26%
2023-03-01	0	3.850	3.850	3.860	3.750	3.870	7,869,000	30,127,477	3.8286	3.586	3.586	3.595	3.493	3.605	8,448,569	3.5660	2.94%
2023-02-28	0	3.740	3.740	3.750	3.730	3.830	10,143,000	38,252,450	3.7713	3.483	3.483	3.493	3.474	3.567	10,890,054	3.5126	-1.58%
2023-02-27	0	3.800	3.800	3.810	3.780	3.880	9,200,299	35,013,810	3.8057	3.539	3.539	3.549	3.521	3.614	9,877,921	3.5447	-1.55%
2023-02-24	0	3.860	3.850	3.860	3.810	3.870	9,474,000	36,383,790	3.8404	3.595	3.586	3.595	3.549	3.605	10,171,781	3.5769	0.52%
2023-02-23	0	3.840	3.840	3.850	3.840	3.960	14,622,924	56,806,592	3.8848	3.577	3.577	3.586	3.577	3.688	15,699,935	3.6183	-2.54%
2023-02-22	0	3.940	3.930	3.940	3.900	4.070	17,300,580	68,758,842	3.9744	3.670	3.660	3.670	3.632	3.791	18,574,806	3.7017	-2.72%
2023-02-21	0	4.050	4.040	4.050	3.980	4.150	20,237,000	82,480,050	4.0757	3.772	3.763	3.772	3.707	3.865	21,727,500	3.7961	1.76%
2023-02-20	0	3.980	3.970	3.980	3.880	4.000	8,565,000	33,858,755	3.9532	3.707	3.698	3.707	3.614	3.726	9,195,831	3.6820	1.79%
2023-02-17	0	3.910	3.910	3.920	3.890	3.950	7,175,520	28,118,094	3.9186	3.642	3.642	3.651	3.623	3.679	7,704,013	3.6498	0.51%
2023-02-16	0	3.890	3.890	3.900	3.870	4.010	16,761,002	65,906,065	3.9321	3.623	3.623	3.632	3.605	3.735	17,995,487	3.6624	-0.51%
2023-02-15	0	3.910	3.900	3.910	3.880	3.980	10,061,000	39,257,115	3.9019	3.642	3.632	3.642	3.614	3.707	10,802,015	3.6342	-1.26%
2023-02-14	0	3.960	3.950	3.960	3.870	4.000	16,474,000	64,754,679	3.9307	3.688	3.679	3.688	3.605	3.726	17,687,347	3.6611	0.00%
2023-02-13	0	3.960	3.950	3.960	3.850	4.020	13,157,000	51,949,173	3.9484	3.688	3.679	3.688	3.586	3.744	14,126,042	3.6775	1.80%
2023-02-10	0	3.890	3.880	3.890	3.860	3.990	15,731,000	61,496,837	3.9093	3.623	3.614	3.623	3.595	3.716	16,889,623	3.6411	-2.26%
2023-02-09	0	3.980	3.980	3.990	3.900	3.990	13,046,241	51,473,050	3.9454	3.707	3.707	3.716	3.632	3.716	14,007,126	3.6748	1.79%
2023-02-08	0	3.910	3.900	3.910	3.890	4.030	12,691,289	49,994,826	3.9393	3.642	3.632	3.642	3.623	3.754	13,626,031	3.6691	-2.25%
2023-02-07	0	4.000	3.990	4.000	3.980	4.070	8,122,483	32,612,108	4.0150	3.726	3.716	3.726	3.707	3.791	8,720,722	3.7396	-0.99%
2023-02-06	0	4.040	4.030	4.040	3.970	4.090	17,257,000	69,526,866	4.0289	3.763	3.754	3.763	3.698	3.809	18,528,016	3.7525	-1.70%
2023-02-03	0	4.110	4.100	4.110	4.030	4.180	16,154,656	66,019,033	4.0867	3.828	3.819	3.828	3.754	3.893	17,344,482	3.8063	-0.24%
2023-02-02	0	4.120	4.110	4.120	4.100	4.350	29,058,000	121,544,140	4.1828	3.837	3.828	3.837	3.819	4.052	31,198,186	3.8959	-2.37%
2023-02-01	0	4.220	4.210	4.220	4.080	4.230	25,804,220	107,519,331	4.1667	3.931	3.921	3.931	3.800	3.940	27,704,758	3.8809	3.69%
2023-01-31	0	4.070	4.060	4.070	4.030	4.300	38,838,280	159,948,928	4.1183	3.791	3.781	3.791	3.754	4.005	41,698,806	3.8358	-4.46%
2023-01-30	0	4.260	4.250	4.260	4.130	4.390	50,388,400	216,210,038	4.2909	3.968	3.958	3.968	3.847	4.089	54,099,618	3.9965	1.91%
2023-01-27	0	4.180	4.170	4.180	4.130	4.250	9,481,998	39,646,382	4.1812	3.893	3.884	3.893	3.847	3.958	10,180,368	3.8944	1.46%
2023-01-26	0	4.120	4.110	4.120	4.030	4.140	9,789,360	40,133,734	4.0997	3.837	3.828	3.837	3.754	3.856	10,510,368	3.8185	2.74%
2023-01-20	0	4.010	4.000	4.010	3.910	4.020	5,782,938	23,058,277	3.9873	3.735	3.726	3.735	3.642	3.744	6,208,864	3.7138	1.78%
2023-01-19	0	3.940	3.930	3.940	3.880	4.010	6,946,536	27,362,481	3.9390	3.670	3.660	3.670	3.614	3.735	7,458,164	3.6688	0.51%
2023-01-18	0	3.920	3.920	3.930	3.880	3.990	12,244,000	48,080,750	3.9269	3.651	3.651	3.660	3.614	3.716	13,145,798	3.6575	-1.26%
2023-01-17	0	3.970	3.960	3.970	3.900	4.020	15,308,998	60,469,274	3.9499	3.698	3.688	3.698	3.632	3.744	16,436,540	3.6790	0.25%
2023-01-16	0	3.960	3.950	3.960	3.920	4.110	33,653,996	135,230,644	4.0183	3.688	3.679	3.688	3.651	3.828	36,132,688	3.7426	0.00%
2023-01-13	0	3.960	3.960	3.970	3.680	3.980	34,887,698	134,776,482	3.8632	3.688	3.688	3.698	3.428	3.707	37,457,254	3.5981	7.03%
2023-01-12	0	3.700	3.690	3.700	3.660	3.960	36,954,000	139,759,090	3.7820	3.446	3.437	3.446	3.409	3.688	39,675,744	3.5225	-0.54%
2023-01-11	0	3.720	3.720	3.730	3.660	3.830	25,134,998	94,305,562	3.7520	3.465	3.465	3.474	3.409	3.567	26,986,246	3.4946	0.81%
2023-01-10	0	3.690	3.680	3.690	3.660	3.840	16,999,000	62,981,705	3.7050	3.437	3.428	3.437	3.409	3.577	18,251,014	3.4509	-0.54%
2023-01-09	0	3.710	3.700	3.710	3.660	3.780	17,386,025	64,547,074	3.7126	3.455	3.446	3.455	3.409	3.521	18,666,544	3.4579	-0.27%
2023-01-06	0	3.720	3.710	3.720	3.650	3.740	15,058,173	55,629,647	3.6943	3.465	3.455	3.465	3.400	3.483	16,167,241	3.4409	2.20%
2023-01-05	0	3.640	3.630	3.640	3.620	3.740	12,107,998	44,442,592	3.6705	3.390	3.381	3.390	3.372	3.483	12,999,779	3.4187	0.00%
2023-01-04	0	3.640	3.640	3.650	3.580	3.680	13,797,000	50,064,960	3.6287	3.390	3.390	3.400	3.334	3.428	14,813,180	3.3798	0.28%
2023-01-03	0	3.630	3.620	3.630	3.450	3.650	18,146,577	65,237,103	3.5950	3.381	3.372	3.381	3.213	3.400	19,483,113	3.3484	3.42%
2022-12-30	0	3.510	3.500	3.510	3.450	3.520	10,862,820	37,951,533	3.4937	3.269	3.260	3.269	3.213	3.279	11,662,891	3.2540	2.33%
2022-12-29	0	3.430	3.420	3.430	3.400	3.460	5,135,000	17,559,100	3.4195	3.195	3.185	3.195	3.167	3.223	5,513,204	3.1849	-0.29%
2022-12-28	0	3.440	3.440	3.450	3.390	3.540	18,492,000	63,987,930	3.4603	3.204	3.204	3.213	3.157	3.297	19,853,977	3.2229	2.99%
2022-12-23	0	3.340	3.330	3.340	3.320	3.400	13,380,000	44,816,920	3.3495	3.111	3.102	3.111	3.092	3.167	14,365,467	3.1198	-2.05%
2022-12-22	0	3.410	3.400	3.410	3.360	3.500	14,355,500	49,247,022	3.4305	3.176	3.167	3.176	3.130	3.260	15,412,814	3.1952	-0.87%
2022-12-21	0	3.440	3.430	3.440	3.380	3.470	8,801,000	30,039,819	3.4132	3.204	3.195	3.204	3.148	3.232	9,449,213	3.1791	-0.29%
2022-12-20	0	3.450	3.440	3.450	3.370	3.490	12,483,874	42,798,819	3.4283	3.213	3.204	3.213	3.139	3.251	13,403,339	3.1931	-1.15%
2022-12-19	0	3.490	3.480	3.490	3.460	3.640	14,015,680	49,293,441	3.5170	3.251	3.241	3.251	3.223	3.390	15,047,966	3.2758	-2.79%
2022-12-16	0	3.590	3.590	3.600	3.550	3.620	7,741,740	27,729,925	3.5819	3.344	3.344	3.353	3.306	3.372	8,311,936	3.3362	-0.28%
2022-12-15	0	3.600	3.600	3.610	3.530	3.660	12,560,590	44,969,991	3.5802	3.353	3.353	3.362	3.288	3.409	13,485,705	3.3346	-0.28%
2022-12-14	0	3.610	3.610	3.620	3.550	3.650	9,971,371	35,975,680	3.6079	3.362	3.362	3.372	3.306	3.400	10,705,785	3.3604	-0.55%
2022-12-13	0	3.630	3.620	3.630	3.520	3.650	20,917,540	74,824,542	3.5771	3.381	3.372	3.381	3.279	3.400	22,458,163	3.3317	0.55%
2022-12-12	0	3.610	3.600	3.610	3.570	3.730	20,920,541	75,662,879	3.6167	3.362	3.353	3.362	3.325	3.474	22,461,385	3.3686	-3.22%
2022-12-09	0	3.730	3.730	3.740	3.670	3.800	20,012,598	74,569,070	3.7261	3.474	3.474	3.483	3.418	3.539	21,486,570	3.4705	0.00%
2022-12-08	0	3.730	3.730	3.740	3.650	3.760	18,781,000	70,036,575	3.7291	3.474	3.474	3.483	3.400	3.502	20,164,262	3.4733	1.91%
2022-12-07	0	3.660	3.660	3.680	3.650	3.880	41,005,218	154,518,837	3.7683	3.409	3.409	3.428	3.400	3.614	44,025,343	3.5098	-0.54%
2022-12-06	0	3.680	3.670	3.680	3.630	3.790	23,924,322	88,846,555	3.7136	3.428	3.418	3.428	3.381	3.530	25,686,401	3.4589	0.00%
2022-12-05	0	3.680	3.680	3.690	3.550	3.740	24,119,848	88,414,507	3.6656	3.428	3.428	3.437	3.306	3.483	25,896,328	3.4142	4.55%
2022-12-02	0	3.520	3.520	3.530	3.520	3.650	10,674,706	38,012,741	3.5610	3.279	3.279	3.288	3.279	3.400	11,460,922	3.3167	-2.76%
2022-12-01	0	3.620	3.610	3.620	3.600	3.720	14,848,128	54,201,555	3.6504	3.372	3.362	3.372	3.353	3.465	15,941,726	3.4000	-1.09%
2022-11-30	0	3.660	3.660	3.670	3.540	3.700	21,766,303	79,309,978	3.6437	3.409	3.409	3.418	3.297	3.446	23,369,440	3.3937	3.10%
2022-11-29	0	3.550	3.540	3.550	3.390	3.570	19,330,743	67,355,024	3.4843	3.306	3.297	3.306	3.157	3.325	20,754,495	3.2453	4.11%
2022-11-28	0	3.410	3.400	3.410	3.280	3.410	12,385,000	41,501,283	3.3509	3.176	3.167	3.176	3.055	3.176	13,297,183	3.1211	-0.29%
2022-11-25	0	3.420	3.410	3.420	3.400	3.520	23,496,000	80,748,280	3.4367	3.185	3.176	3.185	3.167	3.279	25,226,533	3.2009	-3.12%
2022-11-24	0	3.530	3.520	3.530	3.510	3.590	8,487,000	30,002,643	3.5351	3.288	3.279	3.288	3.269	3.344	9,112,086	3.2926	-0.84%
2022-11-23	0	3.560	3.550	3.560	3.530	3.670	13,457,000	48,426,190	3.5986	3.316	3.306	3.316	3.288	3.418	14,448,138	3.3517	-0.28%
2022-11-22	0	3.570	3.560	3.570	3.430	3.620	20,932,276	74,300,927	3.5496	3.325	3.316	3.325	3.195	3.372	22,473,985	3.3061	2.88%
2022-11-21	0	3.470	3.460	3.470	3.420	3.480	6,436,453	22,230,277	3.4538	3.232	3.223	3.232	3.185	3.241	6,910,512	3.2169	-0.29%
2022-11-18	0	3.480	3.470	3.480	3.470	3.550	8,544,990	29,897,737	3.4989	3.241	3.232	3.241	3.232	3.306	9,174,347	3.2588	-1.69%
2022-11-17	0	3.540	3.530	3.540	3.460	3.610	12,988,185	45,600,615	3.5109	3.297	3.288	3.297	3.223	3.362	13,944,794	3.2701	-1.67%
2022-11-16	0	3.600	3.600	3.610	3.580	3.790	21,889,626	80,073,131	3.6580	3.353	3.353	3.362	3.334	3.530	23,501,846	3.4071	-2.70%
2022-11-15	0	3.700	3.700	3.710	3.560	3.730	18,268,134	66,986,650	3.6669	3.446	3.446	3.455	3.316	3.474	19,613,623	3.4153	2.78%
2022-11-14	0	3.600	3.600	3.610	3.560	3.690	21,911,620	79,209,829	3.6150	3.353	3.353	3.362	3.316	3.437	23,525,459	3.3670	1.41%
2022-11-11	0	3.550	3.550	3.560	3.520	3.670	23,113,000	82,536,460	3.5710	3.306	3.306	3.316	3.279	3.418	24,815,324	3.3260	2.01%
2022-11-10	0	3.480	3.470	3.480	3.460	3.600	14,056,000	49,185,845	3.4993	3.241	3.232	3.241	3.223	3.353	15,091,256	3.2592	-4.13%
2022-11-09	0	3.630	3.620	3.630	3.600	3.770	12,403,398	45,397,702	3.6601	3.381	3.372	3.381	3.353	3.511	13,316,936	3.4090	-0.82%
2022-11-08	0	3.660	3.650	3.660	3.580	3.740	10,247,839	37,289,352	3.6388	3.409	3.400	3.409	3.334	3.483	11,002,615	3.3891	-0.27%
2022-11-07	0	3.670	3.670	3.680	3.540	3.760	17,928,880	65,803,869	3.6703	3.418	3.418	3.428	3.297	3.502	19,249,382	3.4185	2.51%
2022-11-04	0	3.580	3.570	3.580	3.470	3.610	13,826,930	49,324,337	3.5673	3.334	3.325	3.334	3.232	3.362	14,845,314	3.3226	3.17%
2022-11-03	0	3.470	3.470	3.480	3.460	3.590	9,534,620	33,419,634	3.5051	3.232	3.232	3.241	3.223	3.344	10,236,866	3.2646	-1.70%
2022-11-02	0	3.530	3.530	3.540	3.420	3.580	11,976,000	42,401,432	3.5405	3.288	3.288	3.297	3.185	3.334	12,858,059	3.2977	2.92%
2022-11-01	0	3.430	3.430	3.440	3.400	3.540	20,213,000	69,800,565	3.4533	3.195	3.195	3.204	3.167	3.297	21,701,732	3.2164	-0.29%
2022-10-31	0	3.440	3.430	3.440	3.390	3.550	17,593,000	61,031,740	3.4691	3.204	3.195	3.204	3.157	3.306	18,888,764	3.2311	-2.55%
2022-10-28	0	3.530	3.520	3.530	3.480	3.620	18,511,000	65,512,986	3.5391	3.288	3.279	3.288	3.241	3.372	19,874,376	3.2964	-1.12%
2022-10-27	0	3.570	3.550	3.570	3.490	3.600	12,499,000	44,485,159	3.5591	3.325	3.306	3.325	3.251	3.353	13,419,579	3.3149	2.00%
2022-10-26	0	3.500	3.500	3.510	3.390	3.530	14,371,835	49,757,992	3.4622	3.260	3.260	3.269	3.157	3.288	15,430,353	3.2247	2.34%
2022-10-25	0	3.420	3.420	3.430	3.310	3.520	19,095,835	65,213,621	3.4151	3.185	3.185	3.195	3.083	3.279	20,502,286	3.1808	-1.16%
2022-10-24	0	3.460	3.460	3.470	3.270	3.600	57,104,538	198,587,331	3.4776	3.223	3.223	3.232	3.046	3.353	61,310,414	3.2390	5.17%
2022-10-21	0	3.290	3.290	3.300	3.250	3.320	5,634,128	18,488,343	3.2815	3.064	3.064	3.074	3.027	3.092	6,049,094	3.0564	-0.30%
2022-10-20	0	3.300	3.290	3.300	3.170	3.330	9,848,901	32,046,792	3.2538	3.074	3.064	3.074	2.953	3.102	10,574,294	3.0306	1.54%
2022-10-19	0	3.250	3.250	3.260	3.230	3.370	9,821,571	32,447,908	3.3037	3.027	3.027	3.036	3.008	3.139	10,544,952	3.0771	-1.81%
2022-10-18	0	3.310	3.310	3.320	3.150	3.330	14,783,000	48,041,060	3.2498	3.083	3.083	3.092	2.934	3.102	15,871,801	3.0268	4.42%
2022-10-17	0	3.170	3.170	3.180	3.080	3.320	18,479,000	59,384,045	3.2136	2.953	2.953	2.962	2.869	3.092	19,840,019	2.9931	2.59%
2022-10-14	0	3.090	3.090	3.100	3.020	3.160	11,718,107	36,379,346	3.1045	2.878	2.878	2.887	2.813	2.943	12,581,172	2.8916	3.00%
2022-10-13	0	3.000	2.990	3.000	2.970	3.080	7,885,497	23,810,836	3.0196	2.794	2.785	2.794	2.766	2.869	8,466,281	2.8124	0.00%
2022-10-12	0	3.000	3.000	3.010	2.850	3.060	14,537,000	42,871,135	2.9491	2.794	2.794	2.804	2.654	2.850	15,607,682	2.7468	1.69%
2022-10-11	0	2.950	2.940	2.950	2.910	2.980	5,422,330	15,945,683	2.9407	2.748	2.738	2.748	2.710	2.776	5,821,697	2.7390	0.68%
2022-10-10	0	2.930	2.920	2.930	2.920	3.070	13,024,802	38,726,415	2.9733	2.729	2.720	2.729	2.720	2.859	13,984,108	2.7693	-3.93%
2022-10-07	0	3.050	3.040	3.050	3.020	3.140	4,544,000	13,880,560	3.0547	2.841	2.831	2.841	2.813	2.925	4,878,676	2.8451	-3.17%
2022-10-06	0	3.150	3.140	3.150	3.130	3.190	1,692,000	5,333,711	3.1523	2.934	2.925	2.934	2.915	2.971	1,816,620	2.9361	-1.25%
2022-10-05	0	3.190	3.180	3.190	3.110	3.210	4,832,443	15,343,007	3.1750	2.971	2.962	2.971	2.897	2.990	5,188,363	2.9572	5.98%
2022-10-03	0	3.010	3.010	3.020	2.970	3.100	5,462,555	16,479,924	3.0169	2.804	2.804	2.813	2.766	2.887	5,864,884	2.8099	-0.99%
2022-09-30	0	3.040	3.030	3.040	2.960	3.080	6,094,782	18,457,571	3.0284	2.831	2.822	2.831	2.757	2.869	6,543,676	2.8207	-0.33%
2022-09-29	0	3.050	3.040	3.050	3.010	3.220	7,064,000	21,705,285	3.0727	2.841	2.831	2.841	2.804	2.999	7,584,279	2.8619	-3.48%
2022-09-28	0	3.160	3.150	3.160	3.150	3.310	12,143,956	38,727,153	3.1890	2.943	2.934	2.943	2.934	3.083	13,038,385	2.9702	-4.24%
2022-09-27	0	3.300	3.290	3.300	3.200	3.300	9,987,000	32,456,366	3.2499	3.074	3.064	3.074	2.980	3.074	10,722,565	3.0269	1.54%
2022-09-26	0	3.250	3.250	3.270	3.220	3.330	10,586,780	34,741,362	3.2816	3.027	3.027	3.046	2.999	3.102	11,366,520	3.0565	-2.69%
2022-09-23	0	3.340	3.340	3.350	3.340	3.500	8,053,000	27,332,390	3.3941	3.111	3.111	3.120	3.111	3.260	8,646,121	3.1612	-3.19%
2022-09-22	0	3.450	3.450	3.460	3.400	3.490	6,089,538	20,959,443	3.4419	3.213	3.213	3.223	3.167	3.251	6,538,046	3.2058	0.00%
2022-09-21	0	3.450	3.450	3.460	3.410	3.490	6,871,000	23,660,250	3.4435	3.213	3.213	3.223	3.176	3.251	7,377,064	3.2073	-0.86%
2022-09-20	0	3.480	3.480	3.490	3.450	3.540	6,966,000	24,290,222	3.4870	3.241	3.241	3.251	3.213	3.297	7,479,061	3.2478	-0.57%
2022-09-19	0	3.500	3.490	3.500	3.480	3.610	9,069,900	31,894,740	3.5165	3.260	3.251	3.260	3.241	3.362	9,737,918	3.2753	-2.23%
2022-09-16	0	3.580	3.580	3.590	3.570	3.700	7,691,901	27,847,082	3.6203	3.334	3.334	3.344	3.325	3.446	8,258,427	3.3720	-1.65%
2022-09-15	0	3.640	3.640	3.650	3.590	3.700	6,599,020	24,031,481	3.6417	3.390	3.390	3.400	3.344	3.446	7,085,052	3.3919	-0.27%
2022-09-14	0	3.650	3.640	3.650	3.630	3.680	5,319,527	19,457,619	3.6578	3.400	3.390	3.400	3.381	3.428	5,711,322	3.4069	-1.62%
2022-09-13	0	3.710	3.710	3.720	3.670	3.800	7,374,572	27,568,849	3.7384	3.455	3.455	3.465	3.418	3.539	7,917,726	3.4819	1.37%
2022-09-09	0	3.660	3.650	3.660	3.600	3.680	6,837,066	25,009,109	3.6579	3.409	3.400	3.409	3.353	3.428	7,340,631	3.4069	1.39%
2022-09-08	0	3.610	3.610	3.620	3.600	3.700	10,865,708	39,502,107	3.6355	3.362	3.362	3.372	3.353	3.446	11,665,992	3.3861	-1.90%
2022-09-07	0	3.680	3.670	3.680	3.640	3.740	12,808,000	47,106,865	3.6779	3.428	3.418	3.428	3.390	3.483	13,751,338	3.4256	-0.81%
2022-09-06	0	3.710	3.710	3.720	3.690	3.780	8,121,000	30,265,445	3.7268	3.455	3.455	3.465	3.437	3.521	8,719,130	3.4712	1.09%
2022-09-05	0	3.670	3.670	3.680	3.640	3.740	11,280,418	41,471,237	3.6764	3.418	3.418	3.428	3.390	3.483	12,111,246	3.4242	-1.34%
2022-09-02	0	3.720	3.720	3.730	3.720	3.780	8,895,338	33,314,555	3.7452	3.465	3.465	3.474	3.465	3.521	9,550,499	3.4883	-1.33%
2022-09-01	0	3.770	3.760	3.770	3.760	3.880	8,129,000	30,936,190	3.8057	3.511	3.502	3.511	3.502	3.614	8,727,719	3.5446	-1.57%
2022-08-31	0	3.830	3.820	3.830	3.770	3.870	15,808,000	60,329,455	3.8164	3.567	3.558	3.567	3.511	3.605	16,972,294	3.5546	-1.54%
2022-08-30	0	3.890	3.890	3.900	3.850	3.930	5,570,476	21,631,343	3.8832	3.623	3.623	3.632	3.586	3.660	5,980,754	3.6168	0.26%
2022-08-29	0	3.880	3.880	3.890	3.820	3.920	9,863,000	38,138,463	3.8668	3.614	3.614	3.623	3.558	3.651	10,589,432	3.6016	-1.52%
2022-08-26	0	3.940	3.930	3.940	3.910	4.010	5,012,500	19,808,847	3.9519	3.670	3.660	3.670	3.642	3.735	5,381,682	3.6808	0.51%
2022-08-25	0	3.920	3.910	3.920	3.800	3.940	6,562,600	25,406,980	3.8715	3.651	3.642	3.651	3.539	3.670	7,045,950	3.6059	2.62%
2022-08-24	0	3.820	3.810	3.820	3.810	3.970	13,926,200	53,930,533	3.8726	3.558	3.549	3.558	3.549	3.698	14,951,896	3.6069	-3.54%
2022-08-23	0	3.960	3.960	3.970	3.960	4.070	10,928,895	43,500,956	3.9804	3.688	3.688	3.698	3.688	3.791	11,733,832	3.7073	-2.46%
2022-08-22	0	4.060	4.050	4.060	3.950	4.070	11,637,000	46,981,183	4.0372	3.781	3.772	3.781	3.679	3.791	12,494,091	3.7603	1.25%
2022-08-19	0	4.010	4.000	4.010	3.980	4.040	5,020,000	20,093,116	4.0026	3.735	3.726	3.735	3.707	3.763	5,389,734	3.7280	0.50%
2022-08-18	0	3.990	3.980	3.990	3.970	4.040	6,259,734	25,040,966	4.0003	3.716	3.707	3.716	3.698	3.763	6,720,777	3.7259	0.00%
2022-08-17	0	3.990	3.990	4.000	3.990	4.070	8,191,000	32,887,950	4.0151	3.716	3.716	3.726	3.716	3.791	8,794,285	3.7397	-1.48%
2022-08-16	0	4.050	4.040	4.050	4.020	4.100	9,127,000	36,929,370	4.0462	3.772	3.763	3.772	3.744	3.819	9,799,224	3.7686	0.00%
2022-08-15	0	4.050	4.050	4.060	4.040	4.130	7,891,000	32,119,760	4.0704	3.772	3.772	3.781	3.763	3.847	8,472,190	3.7912	-1.46%
2022-08-12	0	4.110	4.100	4.110	4.090	4.220	9,799,000	40,544,480	4.1376	3.828	3.819	3.828	3.809	3.931	10,520,718	3.8538	-1.20%
2022-08-11	0	4.160	4.150	4.160	4.100	4.170	5,826,000	24,105,860	4.1376	3.875	3.865	3.875	3.819	3.884	6,255,098	3.8538	1.46%
2022-08-10	0	4.100	4.090	4.100	4.080	4.190	7,026,000	28,976,860	4.1242	3.819	3.809	3.819	3.800	3.903	7,543,481	3.8413	-2.15%
2022-08-09	0	4.190	4.180	4.190	4.140	4.210	6,577,901	27,445,307	4.1724	3.903	3.893	3.903	3.856	3.921	7,062,378	3.8861	-0.48%
2022-08-08	0	4.210	4.200	4.210	4.140	4.250	7,184,000	30,177,775	4.2007	3.921	3.912	3.921	3.856	3.958	7,713,118	3.9125	0.48%
2022-08-05	0	4.190	4.190	4.200	4.080	4.270	14,828,951	61,582,554	4.1529	3.903	3.903	3.912	3.800	3.977	15,921,136	3.8680	-0.24%
2022-08-04	0	4.200	4.190	4.200	4.180	4.300	14,147,087	59,652,618	4.2166	3.912	3.903	3.912	3.893	4.005	15,189,051	3.9273	-1.87%
2022-08-03	0	4.280	4.270	4.280	4.020	4.460	51,234,567	220,311,670	4.3001	3.986	3.977	3.986	3.744	4.154	55,008,107	4.0051	6.47%
2022-08-02	0	4.020	4.020	4.030	3.910	4.250	34,393,796	139,404,834	4.0532	3.744	3.744	3.754	3.642	3.958	36,926,975	3.7751	0.00%
2022-08-01	0	4.020	4.020	4.030	4.020	4.180	12,751,001	51,885,763	4.0692	3.744	3.744	3.754	3.744	3.893	13,690,141	3.7900	-4.06%
2022-07-29	0	4.190	4.180	4.190	4.110	4.220	9,185,000	38,269,586	4.1665	3.903	3.893	3.903	3.828	3.931	9,861,496	3.8807	0.48%
2022-07-28	0	4.170	4.170	4.180	4.130	4.230	8,328,480	34,669,113	4.1627	3.884	3.884	3.893	3.847	3.940	8,941,891	3.8772	-0.95%
2022-07-27	0	4.210	4.200	4.210	4.150	4.250	4,865,000	20,401,070	4.1934	3.921	3.912	3.921	3.865	3.958	5,223,318	3.9058	-0.71%
2022-07-26	0	4.240	4.230	4.240	4.180	4.290	12,775,585	53,951,304	4.2230	3.949	3.940	3.949	3.893	3.996	13,716,535	3.9333	0.00%
2022-07-25	0	4.240	4.240	4.260	4.230	4.360	3,163,000	13,482,260	4.2625	3.949	3.949	3.968	3.940	4.061	3,395,962	3.9701	-1.85%
2022-07-22	0	4.320	4.320	4.330	4.270	4.380	3,077,000	13,292,480	4.3199	4.024	4.024	4.033	3.977	4.080	3,303,628	4.0236	-0.46%
2022-07-21	0	4.340	4.330	4.340	4.300	4.380	5,092,069	22,100,497	4.3402	4.042	4.033	4.042	4.005	4.080	5,467,111	4.0424	-0.46%
2022-07-20	0	4.360	4.360	4.370	4.220	4.410	8,238,948	35,853,733	4.3517	4.061	4.061	4.070	3.931	4.107	8,845,765	4.0532	3.07%
2022-07-19	0	4.230	4.230	4.240	4.210	4.290	6,025,022	25,564,559	4.2431	3.940	3.940	3.949	3.921	3.996	6,468,778	3.9520	-1.17%
2022-07-18	0	4.280	4.270	4.280	4.110	4.280	12,112,835	51,129,415	4.2211	3.986	3.977	3.986	3.828	3.986	13,004,972	3.9315	3.38%
2022-07-15	0	4.140	4.130	4.140	4.090	4.300	12,269,500	51,204,270	4.1733	3.856	3.847	3.856	3.809	4.005	13,173,176	3.8870	-4.17%
2022-07-14	0	4.320	4.310	4.320	4.240	4.370	7,561,000	32,558,630	4.3061	4.024	4.014	4.024	3.949	4.070	8,117,884	4.0107	0.00%
2022-07-13	0	4.320	4.320	4.330	4.310	4.410	3,160,940	13,747,119	4.3491	4.024	4.024	4.033	4.014	4.107	3,393,750	4.0507	-1.37%
2022-07-12	0	4.380	4.380	4.390	4.360	4.480	4,593,499	20,236,908	4.4056	4.080	4.080	4.089	4.061	4.173	4,931,820	4.1033	-2.45%
2022-07-11	0	4.490	4.480	4.490	4.410	4.590	4,863,385	21,705,258	4.4630	4.182	4.173	4.182	4.107	4.275	5,221,584	4.1568	-2.18%
2022-07-08	0	4.590	4.590	4.600	4.530	4.650	4,230,022	19,348,781	4.5742	4.275	4.275	4.284	4.219	4.331	4,541,573	4.2604	-0.43%
2022-07-07	0	4.610	4.600	4.610	4.420	4.640	11,775,967	53,675,483	4.5581	4.294	4.284	4.294	4.117	4.322	12,643,293	4.2454	3.13%
2022-07-06	0	4.470	4.460	4.470	4.400	4.570	5,764,168	25,711,824	4.4606	4.163	4.154	4.163	4.098	4.256	6,188,712	4.1546	-1.11%
2022-07-05	0	4.520	4.510	4.520	4.480	4.580	6,256,000	28,286,490	4.5215	4.210	4.201	4.210	4.173	4.266	6,716,768	4.2113	0.89%
2022-07-04	0	4.480	4.480	4.490	4.360	4.560	11,603,344	52,034,498	4.4844	4.173	4.173	4.182	4.061	4.247	12,457,956	4.1768	-0.22%
2022-06-30	0	4.490	4.480	4.490	4.420	4.530	9,631,456	43,106,123	4.4756	4.182	4.173	4.182	4.117	4.219	10,340,834	4.1685	1.13%
2022-06-29	0	4.440	4.440	4.450	4.400	4.630	10,683,000	47,946,492	4.4881	4.135	4.135	4.145	4.098	4.312	11,469,827	4.1802	-3.48%
2022-06-28	0	4.600	4.590	4.600	4.540	4.680	15,708,000	72,248,800	4.5995	4.284	4.275	4.284	4.229	4.359	16,864,929	4.2840	0.22%
2022-06-27	0	4.590	4.590	4.600	4.390	4.650	24,356,037	110,329,805	4.5299	4.275	4.275	4.284	4.089	4.331	26,149,913	4.2191	2.23%
2022-06-24	0	4.490	4.450	4.490	4.330	4.500	26,704,612	118,740,255	4.4464	4.182	4.145	4.182	4.033	4.191	28,671,466	4.1414	2.75%
2022-06-23	0	4.370	4.360	4.370	4.030	4.380	33,944,000	144,474,260	4.2563	4.070	4.061	4.070	3.754	4.080	36,444,051	3.9643	8.98%
2022-06-22	0	4.010	4.010	4.020	4.010	4.190	7,759,000	31,681,980	4.0833	3.735	3.735	3.744	3.735	3.903	8,330,468	3.8031	-4.30%
2022-06-21	0	4.190	4.180	4.190	3.960	4.220	16,400,418	67,244,082	4.1001	3.903	3.893	3.903	3.688	3.931	17,608,345	3.8189	5.54%
2022-06-20	0	3.970	3.960	3.970	3.860	4.090	25,831,123	102,017,766	3.9494	3.698	3.688	3.698	3.595	3.809	27,733,643	3.6785	-1.49%
2022-06-17	0	4.030	4.030	4.050	4.010	4.140	13,604,006	55,150,574	4.0540	3.754	3.754	3.772	3.735	3.856	14,605,971	3.7759	-1.23%
2022-06-16	0	4.080	4.070	4.080	4.040	4.230	25,212,835	103,799,765	4.1169	3.800	3.791	3.800	3.763	3.940	27,069,816	3.8345	-2.39%
2022-06-15	0	4.180	4.180	4.190	4.150	4.320	11,826,114	50,276,114	4.2513	3.893	3.893	3.903	3.865	4.024	12,697,134	3.9596	-1.18%
2022-06-14	0	4.230	4.220	4.230	4.100	4.300	12,702,041	53,359,642	4.2009	3.940	3.931	3.940	3.819	4.005	13,637,575	3.9127	-1.40%
2022-06-13	0	4.290	4.290	4.300	4.270	4.510	13,901,738	60,584,222	4.3580	3.996	3.996	4.005	3.977	4.201	14,925,632	4.0591	-1.15%
2022-06-10	0	4.340	4.340	4.350	4.220	4.400	7,057,763	30,681,058	4.3471	4.042	4.042	4.052	3.931	4.098	7,577,583	4.0489	0.70%
2022-06-09	0	4.310	4.310	4.320	4.310	4.460	9,127,457	39,803,657	4.3609	4.014	4.014	4.024	4.014	4.154	9,799,714	4.0617	-3.15%
2022-06-08	0	4.450	4.450	4.460	4.330	4.470	9,783,496	43,054,566	4.4007	4.145	4.145	4.154	4.033	4.163	10,504,072	4.0988	1.83%
2022-06-07	0	4.370	4.370	4.380	4.330	4.430	5,404,397	23,657,866	4.3775	4.070	4.070	4.080	4.033	4.126	5,802,443	4.0772	-0.68%
2022-06-06	0	4.400	4.390	4.400	4.320	4.450	6,155,400	26,969,300	4.3814	4.098	4.089	4.098	4.024	4.145	6,608,759	4.0808	-0.23%
2022-06-02	0	4.410	4.410	4.430	4.360	4.440	5,023,000	22,135,511	4.4068	4.107	4.107	4.126	4.061	4.135	5,392,955	4.1045	-0.23%
2022-06-01	0	4.420	4.410	4.420	4.360	4.500	6,531,000	29,000,523	4.4404	4.117	4.107	4.117	4.061	4.191	7,012,023	4.1358	-0.14%
2022-05-31	0	4.520	4.510	4.520	4.380	4.530	16,504,167	74,224,794	4.4973	4.122	4.113	4.122	3.995	4.132	18,095,902	4.1017	2.49%
2022-05-30	0	4.410	4.400	4.410	4.340	4.440	6,258,181	27,562,320	4.4042	4.022	4.013	4.022	3.958	4.049	6,861,748	4.0168	1.61%
2022-05-27	0	4.340	4.340	4.350	4.290	4.640	16,015,000	70,799,795	4.4208	3.958	3.958	3.967	3.913	4.232	17,559,558	4.0320	-1.81%
2022-05-26	0	4.420	4.410	4.420	4.180	4.490	23,695,916	104,400,370	4.4058	4.031	4.022	4.031	3.812	4.095	25,981,255	4.0183	5.24%
2022-05-25	0	4.200	4.190	4.200	4.100	4.270	6,422,901	27,045,048	4.2107	3.831	3.821	3.831	3.739	3.894	7,042,354	3.8403	1.69%
2022-05-24	0	4.130	4.130	4.140	4.120	4.320	4,792,000	20,090,770	4.1926	3.767	3.767	3.776	3.758	3.940	5,254,162	3.8238	-2.13%
2022-05-23	0	4.220	4.210	4.220	4.140	4.240	5,996,000	25,105,718	4.1871	3.849	3.840	3.849	3.776	3.867	6,574,281	3.8188	0.24%
2022-05-20	0	4.210	4.210	4.220	4.160	4.250	4,365,074	18,363,769	4.2070	3.840	3.840	3.849	3.794	3.876	4,786,061	3.8369	0.96%
2022-05-19	0	4.170	4.170	4.190	4.080	4.250	6,396,670	26,723,970	4.1778	3.803	3.803	3.821	3.721	3.876	7,013,593	3.8103	-0.71%
2022-05-18	0	4.200	4.200	4.210	4.080	4.210	4,609,677	19,204,521	4.1661	3.831	3.831	3.840	3.721	3.840	5,054,255	3.7997	1.45%
2022-05-17	0	4.140	4.130	4.140	3.930	4.150	7,886,000	32,316,255	4.0979	3.776	3.767	3.776	3.584	3.785	8,646,561	3.7375	4.81%
2022-05-16	0	3.950	3.950	3.960	3.920	4.090	10,187,332	40,606,884	3.9860	3.603	3.603	3.612	3.575	3.730	11,169,844	3.6354	0.51%
2022-05-13	0	3.930	3.920	3.930	3.880	3.980	6,396,000	25,143,435	3.9311	3.584	3.575	3.584	3.539	3.630	7,012,859	3.5853	1.29%
2022-05-12	0	3.880	3.880	3.890	3.870	4.060	10,967,000	43,208,030	3.9398	3.539	3.539	3.548	3.530	3.703	12,024,706	3.5933	-3.72%
2022-05-11	0	4.030	4.030	4.040	4.010	4.170	8,937,070	36,629,848	4.0986	3.676	3.676	3.685	3.657	3.803	9,799,001	3.7381	-0.49%
2022-05-10	0	4.050	4.050	4.060	3.920	4.130	10,040,637	40,823,910	4.0659	3.694	3.694	3.703	3.575	3.767	11,009,001	3.7082	0.50%
2022-05-06	0	4.030	4.030	4.040	4.000	4.250	9,682,687	39,658,383	4.0958	3.676	3.676	3.685	3.648	3.876	10,616,528	3.7355	-4.95%
2022-05-05	0	4.240	4.240	4.250	4.150	4.340	11,844,000	50,710,556	4.2815	3.867	3.867	3.876	3.785	3.958	12,986,288	3.9049	1.44%
2022-05-04	0	4.180	4.180	4.190	4.140	4.250	2,386,899	9,997,649	4.1886	3.812	3.812	3.821	3.776	3.876	2,617,102	3.8201	-0.95%
2022-05-03	0	4.220	4.220	4.230	4.110	4.280	3,765,147	15,863,437	4.2132	3.849	3.849	3.858	3.748	3.904	4,128,274	3.8426	-1.86%
2022-04-29	0	4.300	4.290	4.300	4.060	4.300	10,565,502	44,643,130	4.2254	3.922	3.913	3.922	3.703	3.922	11,584,486	3.8537	4.88%
2022-04-28	0	4.100	4.090	4.100	3.910	4.120	9,379,587	37,932,949	4.0442	3.739	3.730	3.739	3.566	3.758	10,284,196	3.6885	5.67%
2022-04-27	0	3.880	3.880	3.900	3.720	3.960	13,819,400	53,113,779	3.8434	3.539	3.539	3.557	3.393	3.612	15,152,204	3.5053	2.37%
2022-04-26	0	3.790	3.770	3.790	3.710	3.990	12,440,478	47,517,023	3.8195	3.457	3.438	3.457	3.384	3.639	13,640,293	3.4836	-1.81%
2022-04-25	0	3.860	3.850	3.860	3.810	4.090	16,614,114	65,035,560	3.9145	3.520	3.511	3.520	3.475	3.730	18,216,453	3.5702	-6.99%
2022-04-22	0	4.150	4.130	4.150	4.060	4.180	4,445,802	18,375,442	4.1332	3.785	3.767	3.785	3.703	3.812	4,874,575	3.7697	1.22%
2022-04-21	0	4.100	4.090	4.100	4.090	4.340	6,884,000	28,731,128	4.1736	3.739	3.730	3.739	3.730	3.958	7,547,924	3.8065	-3.76%
2022-04-20	0	4.260	4.260	4.270	4.210	4.360	7,355,000	31,578,033	4.2934	3.885	3.885	3.894	3.840	3.976	8,064,349	3.9158	0.95%
2022-04-19	0	4.220	4.210	4.220	4.060	4.250	13,513,000	56,141,040	4.1546	3.849	3.840	3.849	3.703	3.876	14,816,254	3.7892	0.96%
2022-04-14	0	4.180	4.170	4.180	4.160	4.260	9,474,750	39,804,137	4.2011	3.812	3.803	3.812	3.794	3.885	10,388,537	3.8315	0.72%
2022-04-13	0	4.150	4.150	4.160	4.140	4.240	5,232,204	21,877,260	4.1813	3.785	3.785	3.794	3.776	3.867	5,736,821	3.8135	-1.66%
2022-04-12	0	4.220	4.220	4.230	4.110	4.290	8,174,837	34,410,288	4.2093	3.849	3.849	3.858	3.748	3.913	8,963,255	3.8390	1.44%
2022-04-11	0	4.160	4.150	4.160	4.110	4.300	11,251,835	46,951,095	4.1728	3.794	3.785	3.794	3.748	3.922	12,337,012	3.8057	-3.70%
2022-04-08	0	4.320	4.320	4.330	4.240	4.340	6,928,181	29,733,451	4.2917	3.940	3.940	3.949	3.867	3.958	7,596,366	3.9142	0.23%
2022-04-07	0	4.310	4.300	4.310	4.270	4.410	9,720,566	41,934,163	4.3140	3.931	3.922	3.931	3.894	4.022	10,658,061	3.9345	-0.92%
2022-04-06	0	4.350	4.340	4.350	4.290	4.400	8,612,548	37,438,805	4.3470	3.967	3.958	3.967	3.913	4.013	9,443,180	3.9646	-2.03%
2022-04-04	0	4.440	4.410	4.440	4.390	4.490	4,292,000	19,007,464	4.4286	4.049	4.022	4.049	4.004	4.095	4,705,940	4.0390	0.68%
2022-04-01	0	4.410	4.390	4.410	4.300	4.430	5,357,241	23,477,212	4.3823	4.022	4.004	4.022	3.922	4.040	5,873,917	3.9969	1.38%
2022-03-31	0	4.350	4.330	4.350	4.300	4.490	4,616,398	20,114,865	4.3573	3.967	3.949	3.967	3.922	4.095	5,061,624	3.9740	-2.25%
2022-03-30	0	4.450	4.440	4.450	4.360	4.470	9,327,079	41,312,612	4.4293	4.059	4.049	4.059	3.976	4.077	10,226,624	4.0397	2.06%
2022-03-29	0	4.360	4.330	4.360	4.270	4.400	9,766,509	42,559,619	4.3577	3.976	3.949	3.976	3.894	4.013	10,708,434	3.9744	1.40%
2022-03-28	0	4.300	4.280	4.300	4.120	4.340	8,779,500	37,362,050	4.2556	3.922	3.904	3.922	3.758	3.958	9,626,234	3.8813	1.90%
2022-03-25	0	4.220	4.210	4.220	4.180	4.440	9,461,000	40,608,890	4.2922	3.849	3.840	3.849	3.812	4.049	10,373,461	3.9147	-2.99%
2022-03-24	0	4.350	4.340	4.350	4.310	4.410	4,884,000	21,295,010	4.3602	3.967	3.958	3.967	3.931	4.022	5,355,035	3.9766	-0.23%
2022-03-23	0	4.360	4.350	4.360	4.240	4.420	13,653,590	59,375,862	4.3487	3.976	3.967	3.976	3.867	4.031	14,970,403	3.9662	2.59%
2022-03-22	0	4.250	4.240	4.250	4.140	4.340	8,128,500	34,327,890	4.2232	3.876	3.867	3.876	3.776	3.958	8,912,449	3.8517	1.92%
2022-03-21	0	4.170	4.170	4.180	4.160	4.320	7,510,326	31,739,409	4.2261	3.803	3.803	3.812	3.794	3.940	8,234,655	3.8544	-0.95%
2022-03-18	0	4.210	4.210	4.220	4.120	4.310	12,223,300	51,584,303	4.2202	3.840	3.840	3.849	3.758	3.931	13,402,169	3.8490	-0.24%
2022-03-17	0	4.220	4.210	4.220	4.110	4.260	15,530,000	64,982,756	4.1843	3.849	3.840	3.849	3.748	3.885	17,027,782	3.8163	4.46%
2022-03-16	0	4.040	4.020	4.040	3.650	4.060	27,404,568	106,024,434	3.8689	3.685	3.666	3.685	3.329	3.703	30,047,586	3.5286	12.22%
2022-03-15	0	3.600	3.590	3.600	3.510	3.900	29,264,064	108,125,296	3.6948	3.283	3.274	3.283	3.201	3.557	32,086,420	3.3698	-7.69%
2022-03-14	0	3.900	3.890	3.900	3.860	4.110	19,219,346	76,019,024	3.9553	3.557	3.548	3.557	3.520	3.748	21,072,945	3.6074	-5.57%
2022-03-11	0	4.130	4.130	4.150	3.940	4.200	14,749,000	59,743,960	4.0507	3.767	3.767	3.785	3.593	3.831	16,171,459	3.6944	-1.20%
2022-03-10	0	4.180	4.170	4.180	4.120	4.260	7,791,064	32,622,617	4.1872	3.812	3.803	3.812	3.758	3.885	8,542,469	3.8189	0.72%
2022-03-09	0	4.150	4.150	4.160	3.970	4.360	23,846,070	97,550,280	4.0908	3.785	3.785	3.794	3.621	3.976	26,145,891	3.7310	-2.81%
2022-03-08	0	4.270	4.260	4.270	4.240	4.550	21,359,398	93,174,691	4.3622	3.894	3.885	3.894	3.867	4.150	23,419,393	3.9785	-5.11%
2022-03-07	0	4.500	4.490	4.500	4.480	4.670	13,335,167	60,340,709	4.5249	4.104	4.095	4.104	4.086	4.259	14,621,270	4.1269	-3.64%
2022-03-04	0	4.670	4.660	4.670	4.570	4.790	15,102,183	70,164,278	4.6460	4.259	4.250	4.259	4.168	4.369	16,558,705	4.2373	-2.51%
2022-03-03	0	4.790	4.780	4.790	4.730	4.900	13,675,193	65,656,785	4.8012	4.369	4.360	4.369	4.314	4.469	14,994,089	4.3788	-1.24%
2022-03-02	0	4.850	4.840	4.850	4.830	4.950	9,551,996	46,598,710	4.8784	4.423	4.414	4.423	4.405	4.515	10,473,233	4.4493	-1.02%
2022-03-01	0	4.900	4.890	4.900	4.810	4.950	14,392,950	70,680,882	4.9108	4.469	4.460	4.469	4.387	4.515	15,781,070	4.4788	1.24%
2022-02-28	0	4.840	4.830	4.840	4.700	4.840	12,027,124	57,479,244	4.7791	4.414	4.405	4.414	4.287	4.414	13,187,073	4.3588	1.04%
2022-02-25	0	4.790	4.790	4.800	4.700	4.850	13,652,766	65,380,528	4.7888	4.369	4.369	4.378	4.287	4.423	14,969,499	4.3676	1.48%
2022-02-24	0	4.720	4.710	4.720	4.670	4.890	24,081,152	114,662,363	4.7615	4.305	4.296	4.305	4.259	4.460	26,403,645	4.3427	-2.07%
2022-02-23	0	4.820	4.810	4.820	4.630	4.840	13,341,036	63,639,407	4.7702	4.396	4.387	4.396	4.223	4.414	14,627,705	4.3506	2.55%
2022-02-22	0	4.700	4.690	4.700	4.560	4.810	13,600,000	63,293,845	4.6540	4.287	4.277	4.287	4.159	4.387	14,911,644	4.2446	-0.63%
2022-02-21	0	4.730	4.710	4.730	4.660	4.770	9,138,500	43,195,560	4.7268	4.314	4.296	4.314	4.250	4.350	10,019,858	4.3110	-0.21%
2022-02-18	0	4.740	4.730	4.740	4.660	4.750	6,018,162	28,395,609	4.7183	4.323	4.314	4.323	4.250	4.332	6,598,580	4.3033	0.21%
2022-02-17	0	4.730	4.710	4.730	4.640	4.760	11,145,000	52,440,390	4.7053	4.314	4.296	4.314	4.232	4.341	12,219,873	4.2914	1.50%
2022-02-16	0	4.660	4.660	4.670	4.630	4.710	8,162,608	38,197,851	4.6796	4.250	4.250	4.259	4.223	4.296	8,949,846	4.2680	0.43%
2022-02-15	0	4.640	4.640	4.650	4.580	4.750	13,975,000	64,825,635	4.6387	4.232	4.232	4.241	4.177	4.332	15,322,811	4.2307	-0.43%
2022-02-14	0	4.660	4.650	4.660	4.600	4.700	10,943,400	50,956,940	4.6564	4.250	4.241	4.250	4.195	4.287	11,998,830	4.2468	0.87%
2022-02-11	0	4.620	4.600	4.620	4.590	4.790	15,708,000	73,128,383	4.6555	4.214	4.195	4.214	4.186	4.369	17,222,949	4.2460	-2.74%
2022-02-10	0	4.750	4.750	4.760	4.690	4.760	8,750,641	41,359,881	4.7265	4.332	4.332	4.341	4.277	4.341	9,594,592	4.3107	1.93%
2022-02-09	0	4.660	4.660	4.670	4.570	4.690	10,013,000	46,558,451	4.6498	4.250	4.250	4.259	4.168	4.277	10,978,698	4.2408	0.87%
2022-02-08	0	4.620	4.620	4.630	4.540	4.730	27,368,940	126,468,049	4.6209	4.214	4.214	4.223	4.141	4.314	30,008,522	4.2144	2.44%
2022-02-07	0	4.510	4.510	4.520	4.500	4.620	14,335,000	65,156,850	4.5453	4.113	4.113	4.122	4.104	4.214	15,717,531	4.1455	-1.10%
2022-02-04	0	4.560	4.550	4.560	4.380	4.580	6,175,260	27,952,820	4.5266	4.159	4.150	4.159	3.995	4.177	6,770,829	4.1284	4.11%
2022-01-31	0	4.380	4.380	4.390	4.350	4.470	3,283,000	14,449,110	4.4012	3.995	3.995	4.004	3.967	4.077	3,599,627	4.0141	-1.13%
2022-01-28	0	4.430	4.420	4.430	4.300	4.520	7,313,000	32,032,181	4.3802	4.040	4.031	4.040	3.922	4.122	8,018,298	3.9949	-1.12%
2022-01-27	0	4.480	4.460	4.480	4.380	4.710	24,653,000	110,278,040	4.4732	4.086	4.068	4.086	3.995	4.296	27,030,645	4.0797	-4.48%
2022-01-26	0	4.690	4.690	4.700	4.660	4.770	12,000,000	56,459,610	4.7050	4.277	4.277	4.287	4.250	4.350	13,157,333	4.2911	0.00%
2022-01-25	0	4.690	4.680	4.690	4.650	4.850	17,897,685	84,394,258	4.7154	4.277	4.268	4.277	4.241	4.423	19,623,817	4.3006	-1.05%
2022-01-24	0	4.740	4.730	4.740	4.710	4.840	33,489,018	159,394,974	4.7596	4.323	4.314	4.323	4.296	4.414	36,718,848	4.3410	-1.66%
2022-01-21	0	4.820	4.810	4.820	4.790	5.170	69,149,000	339,117,901	4.9042	4.396	4.387	4.396	4.369	4.715	75,818,037	4.4728	-6.77%
2022-01-20	0	5.170	5.160	5.170	5.130	5.320	24,842,000	128,728,310	5.1819	4.715	4.706	4.715	4.679	4.852	27,237,873	4.7261	-2.27%
2022-01-19	0	5.290	5.280	5.290	5.270	5.460	8,846,529	47,154,107	5.3302	4.825	4.816	4.825	4.806	4.980	9,699,728	4.8614	-3.11%
2022-01-18	0	5.460	5.440	5.460	5.300	5.530	10,307,802	56,184,566	5.4507	4.980	4.961	4.980	4.834	5.044	11,301,932	4.9712	1.68%
2022-01-17	0	5.370	5.340	5.370	5.230	5.380	6,819,179	36,425,898	5.3417	4.898	4.870	4.898	4.770	4.907	7,476,851	4.8718	1.51%
2022-01-14	0	5.290	5.270	5.290	5.210	5.370	9,059,430	47,828,914	5.2795	4.825	4.806	4.825	4.752	4.898	9,933,162	4.8151	0.76%
2022-01-13	0	5.250	5.250	5.260	5.250	5.400	7,390,751	39,341,754	5.3231	4.788	4.788	4.797	4.788	4.925	8,103,548	4.8549	-2.05%
2022-01-12	0	5.360	5.350	5.360	5.230	5.380	9,710,802	51,686,178	5.3225	4.889	4.879	4.889	4.770	4.907	10,647,355	4.8544	1.90%
2022-01-11	0	5.260	5.250	5.260	5.170	5.300	11,945,800	62,508,750	5.2327	4.797	4.788	4.797	4.715	4.834	13,097,906	4.7724	-1.13%
2022-01-10	0	5.320	5.320	5.330	5.160	5.490	24,399,383	128,059,555	5.2485	4.852	4.852	4.861	4.706	5.007	26,752,568	4.7868	-1.48%
2022-01-07	0	5.400	5.390	5.400	5.350	5.570	10,041,166	54,455,315	5.4232	4.925	4.916	4.925	4.879	5.080	11,009,581	4.9462	-1.64%
2022-01-06	0	5.490	5.480	5.490	5.360	5.510	10,979,937	59,841,472	5.4501	5.007	4.998	5.007	4.889	5.025	12,038,891	4.9707	0.92%
2022-01-05	0	5.440	5.420	5.440	5.330	5.670	19,439,236	106,024,695	5.4542	4.961	4.943	4.961	4.861	5.171	21,314,042	4.9744	-3.89%
2022-01-04	0	5.660	5.650	5.660	5.500	5.720	29,991,500	169,213,260	5.6420	5.162	5.153	5.162	5.016	5.217	32,884,013	5.1458	2.35%
2022-01-03	0	5.530	5.520	5.530	5.350	5.570	9,279,272	51,060,510	5.5026	5.044	5.034	5.044	4.879	5.080	10,174,206	5.0186	2.60%
2021-12-31	0	5.390	5.370	5.390	5.350	5.630	7,906,000	43,272,843	5.4734	4.916	4.898	4.916	4.879	5.135	8,668,490	4.9920	1.51%
2021-12-30	0	5.310	5.300	5.310	5.210	5.340	4,307,934	22,784,597	5.2890	4.843	4.834	4.843	4.752	4.870	4,723,410	4.8238	2.12%
2021-12-29	0	5.200	5.200	5.210	5.180	5.270	2,254,000	11,763,750	5.2191	4.743	4.743	4.752	4.724	4.806	2,471,386	4.7600	-1.14%
2021-12-28	0	5.260	5.250	5.260	5.180	5.350	11,509,000	60,841,714	5.2864	4.797	4.788	4.797	4.724	4.879	12,618,979	4.8214	0.57%
2021-12-24	0	5.230	5.220	5.230	5.140	5.250	3,063,178	15,937,697	5.2030	4.770	4.761	4.770	4.688	4.788	3,358,604	4.7453	1.16%
2021-12-23	0	5.170	5.160	5.170	5.030	5.220	6,012,197	31,111,037	5.1747	4.715	4.706	4.715	4.588	4.761	6,592,040	4.7195	1.17%
2021-12-22	0	5.110	5.100	5.110	5.080	5.170	4,502,193	23,035,917	5.1166	4.661	4.651	4.661	4.633	4.715	4,936,404	4.6665	0.20%
2021-12-21	0	5.100	5.100	5.110	5.000	5.140	9,288,967	47,191,969	5.0804	4.651	4.651	4.661	4.560	4.688	10,184,836	4.6336	0.79%
2021-12-20	0	5.060	5.060	5.070	5.030	5.190	12,670,000	64,345,740	5.0786	4.615	4.615	4.624	4.588	4.733	13,891,951	4.6319	-1.75%
2021-12-17	0	5.150	5.150	5.170	5.140	5.330	16,470,500	85,892,020	5.2149	4.697	4.697	4.715	4.688	4.861	18,058,988	4.7562	-1.15%
2021-12-16	0	5.210	5.210	5.220	5.110	5.230	5,873,778	30,376,549	5.1716	4.752	4.752	4.761	4.661	4.770	6,440,271	4.7167	1.17%
2021-12-15	0	5.150	5.140	5.150	5.100	5.280	12,890,349	66,866,220	5.1873	4.697	4.688	4.697	4.651	4.816	14,133,551	4.7310	-3.01%
2021-12-14	0	5.310	5.300	5.310	5.270	5.480	10,994,267	59,076,191	5.3734	4.843	4.834	4.843	4.806	4.998	12,054,603	4.9007	-1.67%
2021-12-13	0	5.400	5.400	5.410	5.330	5.480	10,522,034	57,012,669	5.4184	4.925	4.925	4.934	4.861	4.998	11,536,826	4.9418	0.19%
2021-12-10	0	5.390	5.380	5.390	5.250	5.430	12,197,908	65,239,855	5.3484	4.916	4.907	4.916	4.788	4.952	13,374,328	4.8780	0.94%
2021-12-09	0	5.340	5.330	5.340	5.230	5.380	12,989,000	68,728,896	5.2913	4.870	4.861	4.870	4.770	4.907	14,241,717	4.8259	0.56%
2021-12-08	0	5.310	5.300	5.310	5.250	5.360	8,111,000	43,073,660	5.3105	4.843	4.834	4.843	4.788	4.889	8,893,261	4.8434	0.76%
2021-12-07	0	5.270	5.270	5.280	5.110	5.380	18,923,320	98,560,139	5.2084	4.806	4.806	4.816	4.661	4.907	20,748,369	4.7503	-0.57%
2021-12-06	0	5.300	5.290	5.300	5.190	5.560	26,474,835	142,337,045	5.3763	4.834	4.825	4.834	4.733	5.071	29,028,186	4.9034	1.34%
2021-12-03	0	5.230	5.230	5.240	5.040	5.250	17,071,131	88,534,503	5.1862	4.770	4.770	4.779	4.597	4.788	18,717,547	4.7300	3.36%
2021-12-02	0	5.060	5.050	5.060	5.010	5.140	10,734,637	54,483,437	5.0755	4.615	4.606	4.615	4.569	4.688	11,769,933	4.6290	-0.78%
2021-12-01	0	5.100	5.100	5.120	5.100	5.220	14,291,936	73,682,192	5.1555	4.651	4.651	4.670	4.651	4.761	15,670,314	4.7020	-0.78%
2021-11-30	0	5.140	5.140	5.150	5.130	5.430	31,681,172	165,394,727	5.2206	4.688	4.688	4.697	4.679	4.952	34,736,645	4.7614	-3.02%
2021-11-29	0	5.300	5.300	5.310	5.230	5.430	10,080,366	53,845,411	5.3416	4.834	4.834	4.843	4.770	4.952	11,052,561	4.8718	0.00%
2021-11-26	0	5.300	5.290	5.300	5.280	5.450	16,081,000	85,815,278	5.3364	4.834	4.825	4.834	4.816	4.971	17,631,923	4.8670	-1.30%
2021-11-25	0	5.370	5.360	5.370	5.290	5.370	7,439,247	39,676,616	5.3334	4.898	4.889	4.898	4.825	4.898	8,156,721	4.8643	1.32%
2021-11-24	0	5.300	5.290	5.300	5.270	5.390	9,447,785	50,263,546	5.3201	4.834	4.825	4.834	4.806	4.916	10,358,971	4.8522	-0.93%
2021-11-23	0	5.350	5.340	5.350	5.330	5.550	18,806,932	101,768,627	5.4112	4.879	4.870	4.879	4.861	5.062	20,620,756	4.9353	-3.08%
2021-11-22	0	5.520	5.520	5.540	5.430	5.600	14,385,247	79,494,166	5.5261	5.034	5.034	5.053	4.952	5.107	15,772,624	5.0400	-1.08%
2021-11-19	0	5.580	5.560	5.580	5.500	5.640	12,047,316	67,290,426	5.5855	5.089	5.071	5.089	5.016	5.144	13,209,213	5.0942	0.18%
2021-11-18	0	5.570	5.560	5.570	5.470	5.620	14,176,379	78,736,012	5.5540	5.080	5.071	5.080	4.989	5.126	15,543,612	5.0655	-0.36%
2021-11-17	0	5.590	5.570	5.590	5.420	5.620	17,095,901	94,762,127	5.5430	5.098	5.080	5.098	4.943	5.126	18,744,706	5.0554	2.38%
2021-11-16	0	5.460	5.460	5.470	5.410	5.680	37,071,307	204,325,502	5.5117	4.980	4.980	4.989	4.934	5.180	40,646,628	5.0269	-0.18%
2021-11-15	0	5.470	5.450	5.470	5.410	5.590	16,462,030	89,991,481	5.4666	4.989	4.971	4.989	4.934	5.098	18,049,701	4.9858	-1.97%
2021-11-12	0	5.580	5.560	5.580	5.340	5.630	34,045,535	188,130,915	5.5259	5.089	5.071	5.089	4.870	5.135	37,329,038	5.0398	4.30%
2021-11-11	0	5.350	5.350	5.360	5.260	5.410	17,200,810	91,384,046	5.3128	4.879	4.879	4.889	4.797	4.934	18,859,732	4.8455	-0.74%
2021-11-10	0	5.390	5.380	5.390	5.310	5.490	18,234,465	98,578,421	5.4062	4.916	4.907	4.916	4.843	5.007	19,993,078	4.9306	0.00%
2021-11-09	0	5.390	5.380	5.390	5.160	5.480	29,196,422	156,865,288	5.3728	4.916	4.907	4.916	4.706	4.998	32,012,255	4.9002	4.05%
2021-11-08	0	5.180	5.170	5.180	5.080	5.220	11,739,000	60,849,255	5.1835	4.724	4.715	4.724	4.633	4.761	12,871,161	4.7276	1.97%
2021-11-05	0	5.080	5.080	5.090	5.060	5.210	16,346,141	84,175,087	5.1495	4.633	4.633	4.642	4.615	4.752	17,922,635	4.6966	-1.74%
2021-11-04	0	5.170	5.160	5.170	5.060	5.180	11,253,399	57,776,324	5.1341	4.715	4.706	4.715	4.615	4.724	12,338,727	4.6825	1.77%
2021-11-03	0	5.080	5.080	5.090	5.030	5.220	23,868,508	121,626,463	5.0957	4.633	4.633	4.642	4.588	4.761	26,170,493	4.6475	-3.05%
2021-11-02	0	5.240	5.230	5.240	4.980	5.300	58,915,000	306,625,120	5.2045	4.779	4.770	4.779	4.542	4.834	64,597,024	4.7467	5.86%
2021-11-01	0	4.950	4.930	4.950	4.890	5.020	23,478,301	116,602,530	4.9664	4.515	4.496	4.515	4.460	4.578	25,742,653	4.5295	-0.20%
2021-10-29	0	4.960	4.950	4.960	4.820	5.000	23,072,822	113,977,427	4.9399	4.524	4.515	4.524	4.396	4.560	25,298,067	4.5054	2.90%
2021-10-28	0	4.820	4.820	4.830	4.780	4.940	10,761,000	52,178,930	4.8489	4.396	4.396	4.405	4.360	4.505	11,798,839	4.4224	-0.82%
2021-10-27	0	4.860	4.850	4.860	4.770	5.000	21,070,000	102,163,353	4.8488	4.433	4.423	4.433	4.350	4.560	23,102,084	4.4223	0.21%
2021-10-26	0	4.850	4.840	4.850	4.820	5.020	9,738,880	47,669,890	4.8948	4.423	4.414	4.423	4.396	4.578	10,678,141	4.4642	-1.82%
2021-10-25	0	4.940	4.930	4.940	4.800	4.980	10,604,948	52,235,534	4.9256	4.505	4.496	4.505	4.378	4.542	11,627,736	4.4923	1.86%
2021-10-22	0	4.850	4.820	4.850	4.790	4.900	17,028,472	82,246,503	4.8299	4.423	4.396	4.423	4.369	4.469	18,670,773	4.4051	0.00%
2021-10-21	0	4.850	4.840	4.850	4.800	5.050	26,493,218	129,032,803	4.8704	4.423	4.414	4.423	4.378	4.606	29,048,342	4.4420	-3.39%
2021-10-20	0	5.020	5.010	5.020	4.920	5.110	18,025,357	90,530,178	5.0224	4.578	4.569	4.578	4.487	4.661	19,763,802	4.5806	0.40%
2021-10-19	0	5.000	4.990	5.000	4.900	5.040	15,751,817	78,508,665	4.9841	4.560	4.551	4.560	4.469	4.597	17,270,992	4.5457	-0.20%
2021-10-18	0	5.010	5.000	5.010	4.850	5.020	14,503,636	71,867,453	4.9551	4.569	4.560	4.569	4.423	4.578	15,902,431	4.5193	2.66%
2021-10-15	0	4.880	4.870	4.880	4.800	4.910	14,691,220	71,328,442	4.8552	4.451	4.442	4.451	4.378	4.478	16,108,106	4.4281	3.39%
2021-10-12	0	4.720	4.720	4.730	4.680	4.950	22,873,400	109,333,823	4.7800	4.305	4.305	4.314	4.268	4.515	25,079,412	4.3595	-4.26%
2021-10-11	0	4.930	4.920	4.930	4.740	5.100	30,758,200	152,627,460	4.9622	4.496	4.487	4.496	4.323	4.651	33,724,657	4.5257	4.23%
2021-10-08	0	4.730	4.710	4.730	4.680	4.960	27,949,000	133,244,610	4.7674	4.314	4.296	4.314	4.268	4.524	30,644,526	4.3481	-2.87%
2021-10-07	0	4.870	4.860	4.870	4.750	4.880	8,661,000	41,881,550	4.8356	4.442	4.433	4.442	4.332	4.451	9,496,305	4.4103	2.96%
2021-10-06	0	4.730	4.720	4.730	4.670	4.800	7,341,967	34,622,612	4.7157	4.314	4.305	4.314	4.259	4.378	8,050,059	4.3009	-0.84%
2021-10-05	0	4.770	4.770	4.780	4.710	4.860	5,307,967	25,332,871	4.7726	4.350	4.350	4.360	4.296	4.433	5,819,891	4.3528	-0.63%
2021-10-04	0	4.800	4.780	4.800	4.740	4.920	12,506,181	59,833,717	4.7843	4.378	4.360	4.378	4.323	4.487	13,712,333	4.3635	-2.44%
2021-09-30	0	4.920	4.910	4.920	4.870	4.960	6,987,000	34,273,253	4.9053	4.487	4.478	4.487	4.442	4.524	7,660,857	4.4738	0.00%
2021-09-29	0	4.920	4.910	4.920	4.770	4.970	20,180,100	98,347,606	4.8735	4.487	4.478	4.487	4.350	4.533	22,126,358	4.4448	-1.40%
2021-09-28	0	4.990	4.980	4.990	4.950	5.140	38,024,421	190,899,762	5.0205	4.551	4.542	4.551	4.515	4.688	41,691,665	4.5788	-0.99%
2021-09-27	0	5.040	5.030	5.040	4.960	5.420	60,505,494	308,948,836	5.1061	4.597	4.588	4.597	4.524	4.943	66,340,912	4.6570	-6.67%
2021-09-24	0	5.400	5.390	5.400	5.360	5.650	15,710,114	85,802,923	5.4616	4.925	4.916	4.925	4.889	5.153	17,225,267	4.9812	-3.57%
2021-09-23	0	5.600	5.600	5.610	5.530	5.840	19,822,000	111,931,910	5.6469	5.107	5.107	5.117	5.044	5.326	21,733,722	5.1501	1.63%
2021-09-21	0	5.510	5.510	5.520	5.300	5.550	4,875,000	26,669,400	5.4706	5.025	5.025	5.034	4.834	5.062	5,345,167	4.9894	0.73%
2021-09-20	0	5.470	5.470	5.480	5.180	5.600	15,695,000	83,755,168	5.3364	4.989	4.989	4.998	4.724	5.107	17,208,695	4.8670	-2.32%
2021-09-17	0	5.600	5.580	5.600	5.480	5.630	11,094,000	61,674,404	5.5593	5.107	5.089	5.107	4.998	5.135	12,163,955	5.0703	1.08%
2021-09-16	0	5.540	5.540	5.550	5.380	5.720	15,925,000	87,695,650	5.5068	5.053	5.053	5.062	4.907	5.217	17,460,878	5.0224	-2.81%
2021-09-15	0	5.700	5.700	5.710	5.660	5.840	9,511,600	54,686,384	5.7494	5.199	5.199	5.208	5.162	5.326	10,428,941	5.2437	-0.52%
2021-09-14	0	5.730	5.730	5.740	5.700	5.880	12,308,000	71,229,110	5.7872	5.226	5.226	5.235	5.199	5.363	13,495,038	5.2782	-0.87%
2021-09-13	0	5.780	5.770	5.780	5.650	5.950	17,608,300	101,399,713	5.7586	5.272	5.262	5.272	5.153	5.427	19,306,523	5.2521	-2.86%
2021-09-10	0	5.950	5.940	5.950	5.850	6.100	12,293,232	73,172,392	5.9523	5.427	5.418	5.427	5.335	5.563	13,478,846	5.4287	-0.83%
2021-09-09	0	6.000	6.000	6.010	5.780	6.080	26,490,732	157,280,213	5.9372	5.472	5.472	5.481	5.272	5.545	29,045,616	5.4149	1.35%
2021-09-08	0	5.920	5.920	5.930	5.870	6.140	29,453,526	175,388,204	5.9547	5.399	5.399	5.408	5.354	5.600	32,294,155	5.4310	-3.27%
2021-09-07	0	6.120	6.110	6.120	6.040	6.270	21,706,000	132,969,850	6.1259	5.582	5.573	5.582	5.509	5.718	23,799,423	5.5871	-0.97%
2021-09-06	0	6.180	6.160	6.180	5.970	6.180	15,968,000	97,276,040	6.0919	5.636	5.618	5.636	5.445	5.636	17,508,025	5.5561	1.81%
2021-09-03	0	6.070	6.060	6.070	6.010	6.320	25,324,000	154,839,570	6.1143	5.536	5.527	5.536	5.481	5.764	27,766,359	5.5765	-3.80%
2021-09-02	0	6.310	6.290	6.310	6.100	6.320	19,826,000	123,785,450	6.2436	5.755	5.737	5.755	5.563	5.764	21,738,107	5.6944	3.78%
2021-09-01	0	6.080	6.070	6.080	6.060	6.520	44,517,050	276,639,595	6.2142	5.545	5.536	5.545	5.527	5.946	48,810,472	5.6676	-6.75%
2021-08-31	0	6.520	6.510	6.520	6.260	6.580	50,813,500	329,233,145	6.4792	5.946	5.937	5.946	5.709	6.001	55,714,180	5.9093	2.19%
2021-08-30	0	6.380	6.370	6.380	6.070	6.490	56,468,905	359,164,791	6.3604	5.819	5.810	5.819	5.536	5.919	61,915,017	5.8009	6.33%
2021-08-27	0	6.000	5.980	6.000	5.910	6.140	19,222,000	115,462,726	6.0068	5.472	5.454	5.472	5.390	5.600	21,075,855	5.4784	-0.33%
2021-08-26	0	6.020	6.000	6.020	5.970	6.260	24,709,000	150,106,088	6.0750	5.490	5.472	5.490	5.445	5.709	27,092,046	5.5406	-0.50%
2021-08-25	0	6.050	6.030	6.050	5.920	6.180	39,577,000	237,599,710	6.0035	5.518	5.500	5.518	5.399	5.636	43,393,982	5.4754	-0.49%
2021-08-24	0	6.080	6.040	6.080	5.620	6.150	70,326,789	414,818,111	5.8984	5.545	5.509	5.545	5.126	5.609	77,109,417	5.3796	3.75%
2021-08-23	0	5.860	5.850	5.860	5.360	5.890	63,468,399	363,329,808	5.7246	5.345	5.335	5.345	4.889	5.372	69,589,573	5.2210	10.78%
2021-08-20	0	5.290	5.280	5.290	5.140	5.530	53,863,000	284,325,060	5.2787	4.825	4.816	4.825	4.688	5.044	59,057,787	4.8144	-4.34%
2021-08-19	0	5.530	5.520	5.530	5.430	5.720	28,445,792	159,420,742	5.6044	5.044	5.034	5.044	4.952	5.217	31,189,230	5.1114	0.18%
2021-08-18	0	5.520	5.510	5.520	5.350	5.690	35,352,000	196,971,590	5.5717	5.034	5.025	5.034	4.879	5.190	38,761,504	5.0816	2.41%
2021-08-17	0	5.390	5.390	5.400	5.310	5.650	34,653,000	188,771,418	5.4475	4.916	4.916	4.925	4.843	5.153	37,995,089	4.9683	-1.64%
2021-08-16	0	5.480	5.470	5.480	5.400	5.690	33,228,000	183,014,330	5.5078	4.998	4.989	4.998	4.925	5.190	36,432,656	5.0234	-1.44%
2021-08-13	0	5.560	5.560	5.570	5.500	5.830	33,618,579	189,734,847	5.6437	5.071	5.071	5.080	5.016	5.317	36,860,904	5.1473	-2.46%
2021-08-12	0	5.700	5.690	5.700	5.660	6.040	61,863,372	355,218,875	5.7420	5.199	5.190	5.199	5.162	5.509	67,829,750	5.2369	-4.04%
2021-08-11	0	5.940	5.930	5.940	5.840	6.110	43,972,000	260,328,170	5.9203	5.418	5.408	5.418	5.326	5.573	48,212,855	5.3996	-1.33%
2021-08-10	0	6.020	6.000	6.020	5.670	6.160	99,175,000	590,390,700	5.9530	5.490	5.472	5.490	5.171	5.618	108,739,877	5.4294	5.43%
2021-08-09	0	5.710	5.710	5.730	5.620	6.230	146,519,933	857,305,431	5.8511	5.208	5.208	5.226	5.126	5.682	160,650,966	5.3364	-14.39%
2021-08-06	0	6.670	6.670	6.680	6.490	6.750	52,424,214	347,429,364	6.6273	6.083	6.083	6.092	5.919	6.156	57,480,238	6.0443	0.91%
2021-08-05	0	6.610	6.600	6.610	5.960	6.820	141,116,740	921,456,828	6.5297	6.029	6.019	6.029	5.436	6.220	154,726,665	5.9554	10.35%
2021-08-04	0	5.990	5.990	6.000	5.890	6.090	29,767,454	178,122,649	5.9838	5.463	5.463	5.472	5.372	5.554	32,638,359	5.4575	0.67%
2021-08-03	0	5.950	5.940	5.950	5.870	6.100	25,428,000	152,060,740	5.9801	5.427	5.418	5.427	5.354	5.563	27,880,389	5.4540	-1.16%
2021-08-02	0	6.020	6.000	6.020	5.800	6.100	50,048,333	299,025,920	5.9747	5.490	5.472	5.490	5.290	5.563	54,875,216	5.4492	3.44%
2021-07-30	0	5.820	5.810	5.820	5.550	5.830	31,968,820	183,852,176	5.7510	5.308	5.299	5.308	5.062	5.317	35,052,035	5.2451	2.28%
2021-07-29	0	5.690	5.690	5.700	5.300	5.740	53,410,000	299,795,802	5.6131	5.190	5.190	5.199	4.834	5.235	58,561,097	5.1194	9.00%
2021-07-28	0	5.220	5.210	5.220	4.970	5.400	43,055,533	221,506,051	5.1447	4.761	4.752	4.761	4.533	4.925	47,208,000	4.6921	-0.95%
2021-07-27	0	5.270	5.260	5.270	5.050	5.920	90,062,861	498,361,678	5.5335	4.806	4.797	4.806	4.606	5.399	98,748,923	5.0468	-3.66%
2021-07-26	0	5.470	5.460	5.470	5.380	5.810	86,245,000	483,676,145	5.6082	4.989	4.980	4.989	4.907	5.299	94,562,851	5.1149	0.37%
2021-07-23	0	5.450	5.450	5.460	5.130	5.580	56,534,000	304,404,783	5.3845	4.971	4.971	4.980	4.679	5.089	61,986,390	4.9108	3.42%
2021-07-22	0	5.270	5.260	5.270	5.130	5.290	17,849,383	93,492,083	5.2378	4.806	4.797	4.806	4.679	4.825	19,570,857	4.7771	2.13%
2021-07-21	0	5.160	5.150	5.160	5.040	5.190	22,760,000	116,367,837	5.1128	4.706	4.697	4.706	4.597	4.733	24,955,075	4.6631	2.18%
2021-07-20	0	5.050	5.040	5.050	4.950	5.090	18,928,640	94,974,680	5.0175	4.606	4.597	4.606	4.515	4.642	20,754,202	4.5762	-0.79%
2021-07-19	0	5.090	5.090	5.110	5.080	5.280	25,196,000	130,458,913	5.1778	4.642	4.642	4.661	4.633	4.816	27,626,014	4.7223	-0.97%
2021-07-16	0	5.140	5.140	5.150	4.840	5.310	59,826,301	305,959,591	5.1141	4.688	4.688	4.697	4.414	4.843	65,596,215	4.6643	6.64%
2021-07-15	0	4.820	4.820	4.830	4.760	4.870	19,624,300	94,575,579	4.8193	4.396	4.396	4.405	4.341	4.442	21,516,955	4.3954	1.05%
2021-07-14	0	4.770	4.770	4.790	4.760	4.970	19,128,839	92,398,444	4.8303	4.350	4.350	4.369	4.341	4.533	20,973,709	4.4054	-3.64%
2021-07-13	0	4.950	4.950	4.960	4.910	5.010	11,484,283	56,940,142	4.9581	4.515	4.515	4.524	4.478	4.569	12,591,878	4.5220	0.61%
2021-07-12	0	4.920	4.920	4.930	4.890	5.040	15,617,928	77,497,972	4.9621	4.487	4.487	4.496	4.460	4.597	17,124,190	4.5256	-1.01%
2021-07-09	0	4.970	4.960	4.970	4.830	4.980	14,459,000	71,199,180	4.9242	4.533	4.524	4.533	4.405	4.542	15,853,490	4.4911	1.43%
2021-07-08	0	4.900	4.900	4.910	4.880	5.160	34,399,019	171,709,664	4.9917	4.469	4.469	4.478	4.451	4.706	37,716,613	4.5526	-0.61%
2021-07-07	0	4.930	4.920	4.930	4.800	4.940	20,894,900	101,822,891	4.8731	4.496	4.487	4.496	4.378	4.505	22,910,097	4.4445	0.61%
2021-07-06	0	4.900	4.890	4.900	4.850	5.010	14,781,000	72,764,260	4.9228	4.469	4.460	4.469	4.423	4.569	16,206,545	4.4898	-1.01%
2021-07-05	0	4.950	4.950	4.960	4.850	5.030	20,341,556	100,303,257	4.9310	4.515	4.515	4.524	4.423	4.588	22,303,386	4.4972	-0.20%
2021-07-02	0	4.960	4.960	4.970	4.910	5.210	32,175,134	161,983,342	5.0344	4.524	4.524	4.533	4.478	4.752	35,278,247	4.5916	-3.50%
2021-06-30	0	5.140	5.140	5.150	5.100	5.420	32,793,500	170,554,169	5.2009	4.688	4.688	4.697	4.651	4.943	35,956,251	4.7434	-4.10%
2021-06-29	0	5.360	5.360	5.370	5.360	5.540	15,097,100	81,882,804	5.4237	4.889	4.889	4.898	4.889	5.053	16,553,131	4.9467	-1.65%
2021-06-28	0	5.450	5.450	5.460	5.330	5.500	10,516,786	56,826,605	5.4034	4.971	4.971	4.980	4.861	5.016	11,531,072	4.9281	-0.91%
2021-06-25	0	5.500	5.490	5.500	5.390	5.620	22,436,938	122,735,543	5.4702	5.016	5.007	5.016	4.916	5.126	24,600,856	4.9891	-0.54%
2021-06-24	0	5.530	5.520	5.530	5.390	5.690	36,575,000	203,033,450	5.5512	5.044	5.034	5.044	4.916	5.190	40,102,455	5.0629	1.65%
2021-06-23	0	5.440	5.440	5.470	5.310	5.480	19,714,680	106,225,070	5.3881	4.961	4.961	4.989	4.843	4.998	21,616,051	4.9142	1.12%
2021-06-22	0	5.380	5.380	5.390	5.380	5.650	21,332,854	116,672,365	5.4691	4.907	4.907	4.916	4.907	5.153	23,390,289	4.9881	-2.54%
2021-06-21	0	5.520	5.510	5.520	5.280	5.550	28,762,515	156,912,080	5.4554	5.034	5.025	5.034	4.816	5.062	31,536,500	4.9756	3.95%
2021-06-18	0	5.310	5.310	5.320	5.240	5.410	21,051,312	112,159,830	5.3279	4.843	4.843	4.852	4.779	4.934	23,081,594	4.8593	0.57%
2021-06-17	0	5.280	5.270	5.280	5.210	5.430	18,028,512	95,460,243	5.2950	4.816	4.806	4.816	4.752	4.952	19,767,262	4.8292	0.76%
2021-06-16	0	5.240	5.230	5.240	5.210	5.390	18,892,000	99,833,806	5.2844	4.779	4.770	4.779	4.752	4.916	20,714,028	4.8196	-1.32%
2021-06-15	0	5.310	5.310	5.320	5.290	5.480	18,639,796	99,643,416	5.3457	4.843	4.843	4.852	4.825	4.998	20,437,501	4.8755	-1.67%
2021-06-11	0	5.400	5.390	5.400	5.360	5.650	20,064,600	109,344,450	5.4496	4.925	4.916	4.925	4.889	5.153	21,999,719	4.9703	-3.57%
2021-06-10	0	5.600	5.600	5.610	5.550	5.870	21,326,757	121,245,261	5.6851	5.107	5.107	5.117	5.062	5.354	23,383,604	5.1851	-1.93%
2021-06-09	0	5.710	5.700	5.710	5.580	5.800	21,226,384	120,476,298	5.6758	5.208	5.199	5.208	5.089	5.290	23,273,551	5.1765	-0.52%
2021-06-08	0	5.740	5.730	5.740	5.120	5.740	67,501,670	374,153,742	5.5429	5.235	5.226	5.235	4.670	5.235	74,011,831	5.0553	12.33%
2021-06-07	0	5.110	5.100	5.110	5.000	5.130	10,971,146	55,765,227	5.0829	4.661	4.651	4.661	4.560	4.679	12,029,252	4.6358	1.59%
2021-06-04	0	5.030	5.010	5.030	4.900	5.130	11,032,000	55,559,155	5.0362	4.588	4.569	4.588	4.469	4.679	12,095,975	4.5932	-0.79%
2021-06-03	0	5.070	5.070	5.080	5.070	5.280	12,508,134	64,467,217	5.1540	4.624	4.624	4.633	4.624	4.816	13,714,474	4.7007	-0.59%
2021-06-02	0	5.100	5.090	5.100	5.060	5.320	15,764,939	81,305,841	5.1574	4.651	4.642	4.651	4.615	4.852	17,285,380	4.7037	-2.48%
2021-06-01	0	5.290	5.290	5.300	5.280	5.490	15,735,906	84,238,380	5.3533	4.770	4.770	4.779	4.761	4.950	17,452,949	4.8266	-1.86%
2021-05-31	0	5.390	5.390	5.420	5.180	5.450	28,358,000	151,890,830	5.3562	4.860	4.860	4.887	4.670	4.914	31,452,319	4.8292	3.65%
2021-05-28	0	5.200	5.200	5.210	5.160	5.450	24,919,866	131,981,187	5.2962	4.688	4.688	4.697	4.652	4.914	27,639,028	4.7752	-0.57%
2021-05-27	0	5.230	5.220	5.230	5.140	5.250	16,086,546	83,726,861	5.2048	4.715	4.706	4.715	4.634	4.733	17,841,850	4.6927	0.97%
2021-05-26	0	5.180	5.170	5.180	5.140	5.290	18,501,177	96,517,303	5.2168	4.670	4.661	4.670	4.634	4.770	20,519,956	4.7036	0.19%
2021-05-25	0	5.170	5.170	5.180	4.950	5.280	41,474,619	214,805,630	5.1792	4.661	4.661	4.670	4.463	4.761	46,000,174	4.6697	4.02%
2021-05-24	0	4.970	4.970	5.000	4.910	5.030	11,083,120	55,124,087	4.9737	4.481	4.481	4.508	4.427	4.535	12,292,468	4.4844	-0.20%
2021-05-21	0	4.980	4.970	4.980	4.970	5.200	21,489,754	108,076,280	5.0292	4.490	4.481	4.490	4.481	4.688	23,834,635	4.5344	-3.68%
2021-05-20	0	5.170	5.150	5.170	5.100	5.280	18,369,120	95,310,387	5.1886	4.661	4.643	4.661	4.598	4.761	20,373,489	4.6782	-0.39%
2021-05-18	0	5.190	5.180	5.190	5.100	5.300	16,011,445	83,540,455	5.2175	4.679	4.670	4.679	4.598	4.779	17,758,554	4.7042	1.76%
2021-05-17	0	5.100	5.090	5.100	5.070	5.290	16,689,997	86,077,464	5.1574	4.598	4.589	4.598	4.571	4.770	18,511,147	4.6500	0.99%
2021-05-14	0	5.050	5.040	5.050	4.860	5.100	17,224,000	86,543,470	5.0246	4.553	4.544	4.553	4.382	4.598	19,103,418	4.5303	4.34%
2021-05-13	0	4.840	4.840	4.870	4.830	5.050	14,357,892	71,050,174	4.9485	4.364	4.364	4.391	4.355	4.553	15,924,571	4.4617	-1.02%
2021-05-12	0	4.890	4.890	4.900	4.840	4.930	12,225,000	59,684,190	4.8821	4.409	4.409	4.418	4.364	4.445	13,558,946	4.4018	0.20%
2021-05-11	0	4.880	4.880	4.890	4.720	4.970	16,778,000	81,235,150	4.8418	4.400	4.400	4.409	4.256	4.481	18,608,752	4.3654	-0.41%
2021-05-10	0	4.900	4.900	4.910	4.870	4.990	11,774,000	57,872,900	4.9153	4.418	4.418	4.427	4.391	4.499	13,058,735	4.4317	0.00%
2021-05-07	0	4.900	4.900	4.910	4.850	5.140	16,327,591	80,994,399	4.9606	4.418	4.418	4.427	4.373	4.634	18,109,196	4.4726	-2.39%
2021-05-06	0	5.020	5.010	5.020	4.920	5.080	11,676,648	58,314,967	4.9942	4.526	4.517	4.526	4.436	4.580	12,950,760	4.5028	-0.20%
2021-05-05	0	5.030	5.030	5.040	5.000	5.090	3,526,210	17,768,601	5.0390	4.535	4.535	4.544	4.508	4.589	3,910,977	4.5433	-0.59%
2021-05-04	0	5.060	5.060	5.070	4.970	5.110	5,121,000	25,924,050	5.0623	4.562	4.562	4.571	4.481	4.607	5,679,784	4.5643	1.81%
2021-05-03	0	4.970	4.960	4.970	4.900	5.030	3,745,044	18,580,932	4.9615	4.481	4.472	4.481	4.418	4.535	4,153,689	4.4734	-0.60%
2021-04-30	0	5.000	5.000	5.030	5.000	5.250	14,374,000	73,137,200	5.0882	4.508	4.508	4.535	4.508	4.733	15,942,437	4.5876	-3.85%
2021-04-29	0	5.200	5.190	5.200	5.160	5.330	6,632,987	34,645,883	5.2233	4.688	4.679	4.688	4.652	4.806	7,356,754	4.7094	-1.70%
2021-04-28	0	5.290	5.290	5.300	5.220	5.340	6,973,687	36,887,980	5.2896	4.770	4.770	4.779	4.706	4.815	7,734,630	4.7692	0.19%
2021-04-27	0	5.280	5.270	5.280	5.220	5.290	6,074,262	31,956,869	5.2610	4.761	4.752	4.761	4.706	4.770	6,737,063	4.7434	0.57%
2021-04-26	0	5.250	5.240	5.250	5.220	5.450	10,472,884	55,807,455	5.3288	4.733	4.724	4.733	4.706	4.914	11,615,646	4.8045	-2.78%
2021-04-23	0	5.400	5.390	5.400	5.230	5.430	12,710,674	67,967,145	5.3472	4.869	4.860	4.869	4.715	4.896	14,097,615	4.8212	2.08%
2021-04-22	0	5.290	5.290	5.310	5.200	5.320	14,338,884	75,387,399	5.2575	4.770	4.770	4.788	4.688	4.797	15,903,489	4.7403	0.19%
2021-04-21	0	5.280	5.280	5.310	5.200	5.330	6,821,500	35,967,465	5.2727	4.761	4.761	4.788	4.688	4.806	7,565,836	4.7539	-0.56%
2021-04-20	0	5.310	5.310	5.320	5.270	5.460	13,454,937	72,025,552	5.3531	4.788	4.788	4.797	4.752	4.923	14,923,089	4.8265	-2.93%
2021-04-19	0	5.470	5.460	5.470	5.230	5.500	13,406,348	72,724,091	5.4246	4.932	4.923	4.932	4.715	4.959	14,869,198	4.8909	3.99%
2021-04-16	0	5.260	5.260	5.280	5.120	5.300	7,694,757	40,258,658	5.2320	4.743	4.743	4.761	4.616	4.779	8,534,380	4.7172	0.77%
2021-04-15	0	5.220	5.220	5.240	5.110	5.260	9,053,088	47,071,297	5.1995	4.706	4.706	4.724	4.607	4.743	10,040,927	4.6879	0.19%
2021-04-14	0	5.210	5.200	5.210	5.070	5.290	19,526,978	101,413,552	5.1935	4.697	4.688	4.697	4.571	4.770	21,657,689	4.6826	2.96%
2021-04-13	0	5.060	5.050	5.060	5.010	5.130	17,006,532	86,174,839	5.0672	4.562	4.553	4.562	4.517	4.625	18,862,221	4.5686	-0.39%
2021-04-12	0	5.080	5.070	5.080	5.060	5.450	24,737,541	127,932,703	5.1716	4.580	4.571	4.580	4.562	4.914	27,436,809	4.6628	-6.45%
2021-04-09	0	5.430	5.420	5.430	5.300	5.540	38,851,000	210,009,210	5.4055	4.896	4.887	4.896	4.779	4.995	43,090,275	4.8737	3.43%
2021-04-08	0	5.250	5.230	5.250	5.140	5.320	15,526,209	81,412,943	5.2436	4.733	4.715	4.733	4.634	4.797	17,220,371	4.7277	0.77%
2021-04-07	0	5.210	5.200	5.210	5.140	5.330	17,537,120	91,517,875	5.2185	4.697	4.688	4.697	4.634	4.806	19,450,705	4.7051	-0.38%
2021-04-01	0	5.230	5.220	5.230	5.090	5.250	13,075,243	67,644,571	5.1735	4.715	4.706	4.715	4.589	4.733	14,501,964	4.6645	0.38%
2021-03-31	0	5.210	5.190	5.210	4.980	5.410	34,817,126	177,874,802	5.1088	4.697	4.679	4.697	4.490	4.878	38,616,240	4.6062	-1.70%
2021-03-30	0	5.300	5.280	5.300	4.970	5.340	41,181,657	215,802,299	5.2403	4.779	4.761	4.779	4.481	4.815	45,675,245	4.7247	6.43%
2021-03-29	0	4.980	4.980	4.990	4.930	5.200	24,606,688	124,753,764	5.0699	4.490	4.490	4.499	4.445	4.688	27,291,678	4.5711	0.61%
2021-03-26	0	4.950	4.940	4.950	4.700	5.030	18,909,500	93,239,760	4.9308	4.463	4.454	4.463	4.238	4.535	20,972,834	4.4457	4.65%
2021-03-25	0	4.730	4.720	4.730	4.600	4.790	25,016,202	118,440,829	4.7346	4.265	4.256	4.265	4.147	4.319	27,745,876	4.2688	0.64%
2021-03-24	0	4.700	4.690	4.700	4.600	4.930	34,734,389	162,922,941	4.6905	4.238	4.229	4.238	4.147	4.445	38,524,475	4.2291	-4.28%
2021-03-23	0	4.910	4.900	4.910	4.820	5.110	19,968,058	98,213,864	4.9185	4.427	4.418	4.427	4.346	4.607	22,146,898	4.4347	-2.96%
2021-03-22	0	5.060	5.060	5.080	5.030	5.200	19,398,521	98,779,819	5.0921	4.562	4.562	4.580	4.535	4.688	21,515,215	4.5912	-2.50%
2021-03-19	0	5.190	5.180	5.190	4.990	5.240	31,097,933	159,895,644	5.1417	4.679	4.670	4.679	4.499	4.724	34,491,223	4.6358	1.76%
2021-03-18	0	5.100	5.100	5.110	5.020	5.200	19,766,085	101,728,708	5.1466	4.598	4.598	4.607	4.526	4.688	21,922,886	4.6403	1.19%
2021-03-17	0	5.040	5.030	5.040	4.830	5.090	16,357,574	81,886,348	5.0060	4.544	4.535	4.544	4.355	4.589	18,142,451	4.5135	3.28%
2021-03-16	0	4.880	4.880	4.900	4.780	4.930	12,849,020	62,616,617	4.8733	4.400	4.400	4.418	4.310	4.445	14,251,057	4.3938	1.67%
2021-03-15	0	4.800	4.800	4.820	4.770	4.970	21,851,993	105,929,598	4.8476	4.328	4.328	4.346	4.301	4.481	24,236,401	4.3707	0.00%
2021-03-12	0	4.800	4.790	4.800	4.770	5.020	20,054,512	98,399,218	4.9066	4.328	4.319	4.328	4.301	4.526	22,242,785	4.4239	-1.64%
2021-03-11	0	4.880	4.880	4.890	4.690	4.900	33,887,232	162,945,877	4.8085	4.400	4.400	4.409	4.229	4.418	37,584,880	4.3354	2.95%
2021-03-10	0	4.740	4.740	4.750	4.700	4.940	18,363,494	87,765,725	4.7794	4.274	4.274	4.283	4.238	4.454	20,367,250	4.3092	-0.21%
2021-03-09	0	4.750	4.740	4.750	4.580	4.970	46,417,000	219,897,150	4.7374	4.283	4.274	4.283	4.129	4.481	51,481,849	4.2714	-2.46%
2021-03-08	0	4.870	4.860	4.870	4.790	5.410	66,778,575	333,977,478	5.0013	4.391	4.382	4.391	4.319	4.878	74,065,203	4.5092	-8.80%
2021-03-05	0	5.340	5.310	5.340	5.250	5.550	41,176,288	220,439,334	5.3536	4.815	4.788	4.815	4.733	5.004	45,669,290	4.8269	-2.73%
2021-03-04	0	5.490	5.480	5.490	5.450	5.810	35,025,585	196,467,564	5.6093	4.950	4.941	4.950	4.914	5.238	38,847,445	5.0574	-4.36%
2021-03-03	0	5.740	5.720	5.740	5.580	5.750	19,538,004	111,112,082	5.6870	5.175	5.157	5.175	5.031	5.184	21,669,918	5.1275	2.50%
2021-03-02	0	5.600	5.590	5.600	5.500	5.790	29,654,892	166,516,928	5.6152	5.049	5.040	5.049	4.959	5.220	32,890,723	5.0627	0.00%
2021-03-01	0	5.600	5.590	5.600	5.330	5.620	32,300,426	177,845,401	5.5060	5.049	5.040	5.049	4.806	5.067	35,824,927	4.9643	6.67%
2021-02-26	0	5.250	5.250	5.260	5.220	5.620	60,393,818	326,175,075	5.4008	4.733	4.733	4.743	4.706	5.067	66,983,765	4.8695	-9.64%
2021-02-25	0	5.810	5.800	5.810	5.500	5.900	41,989,000	241,374,020	5.7485	5.238	5.229	5.238	4.959	5.320	46,570,682	5.1830	4.68%
2021-02-24	0	5.550	5.550	5.560	5.420	6.240	84,333,941	486,161,075	5.7647	5.004	5.004	5.013	4.887	5.626	93,536,144	5.1976	-4.80%
2021-02-23	0	5.830	5.830	5.840	5.520	5.990	39,600,000	229,139,795	5.7864	5.256	5.256	5.265	4.977	5.401	43,921,003	5.2171	2.64%
2021-02-22	0	5.680	5.680	5.700	5.660	6.030	33,903,620	197,388,097	5.8220	5.121	5.121	5.139	5.103	5.437	37,603,056	5.2493	-4.54%
2021-02-19	0	5.950	5.950	5.960	5.770	6.000	22,585,194	133,403,777	5.9067	5.365	5.365	5.374	5.202	5.410	25,049,606	5.3256	1.02%
2021-02-18	0	5.890	5.890	5.900	5.770	6.360	64,053,632	382,357,908	5.9693	5.311	5.311	5.320	5.202	5.734	71,042,924	5.3821	-6.80%
2021-02-17	0	6.320	6.300	6.320	6.110	6.340	15,638,750	97,992,832	6.2660	5.698	5.680	5.698	5.509	5.716	17,345,192	5.6496	1.12%
2021-02-16	0	6.250	6.240	6.250	6.050	6.280	17,643,188	109,546,934	6.2090	5.635	5.626	5.635	5.455	5.662	19,568,347	5.5982	3.82%
2021-02-11	0	6.020	6.020	6.030	5.910	6.070	5,930,435	35,505,320	5.9870	5.428	5.428	5.437	5.329	5.473	6,577,542	5.3980	-0.82%
2021-02-10	0	6.070	6.070	6.080	5.940	6.220	14,679,000	89,280,310	6.0822	5.473	5.473	5.482	5.356	5.608	16,280,717	5.4838	-1.46%
2021-02-09	0	6.160	6.160	6.180	5.720	6.200	25,998,418	157,879,189	6.0726	5.554	5.554	5.572	5.157	5.590	28,835,268	5.4752	6.02%
2021-02-08	0	5.810	5.810	5.830	5.440	5.960	43,453,512	251,983,696	5.7989	5.238	5.238	5.256	4.905	5.374	48,194,996	5.2284	5.06%
2021-02-05	0	5.530	5.520	5.530	5.470	5.980	45,936,534	259,171,384	5.6419	4.986	4.977	4.986	4.932	5.392	50,948,956	5.0869	-6.27%
2021-02-04	0	5.900	5.900	5.910	5.790	6.100	31,379,585	185,859,195	5.9229	5.320	5.320	5.329	5.220	5.500	34,803,608	5.3402	-2.80%
2021-02-03	0	6.070	6.060	6.070	6.020	6.270	43,287,787	264,905,915	6.1196	5.473	5.464	5.473	5.428	5.653	48,011,188	5.5176	-2.10%
2021-02-02	0	6.200	6.180	6.210	5.960	6.240	33,885,688	207,204,479	6.1148	5.590	5.572	5.599	5.374	5.626	37,583,167	5.5132	3.16%
2021-02-01	0	6.010	6.010	6.020	5.710	6.080	29,392,877	174,753,860	5.9454	5.419	5.419	5.428	5.148	5.482	32,600,117	5.3605	3.44%
2021-01-29	0	5.810	5.810	5.820	5.650	6.070	66,168,532	387,308,644	5.8534	5.238	5.238	5.247	5.094	5.473	73,388,594	5.2775	0.52%
2021-01-28	0	5.780	5.770	5.780	5.710	6.240	71,161,828	420,511,641	5.9092	5.211	5.202	5.211	5.148	5.626	78,926,740	5.3279	-7.52%
2021-01-27	0	6.250	6.180	6.250	5.880	6.370	73,277,833	448,391,409	6.1191	5.635	5.572	5.635	5.302	5.743	81,273,635	5.5171	1.30%
2021-01-26	0	6.170	6.160	6.170	6.050	7.280	133,679,790	862,343,884	6.4508	5.563	5.554	5.563	5.455	6.564	148,266,427	5.8162	-14.07%
2021-01-25	0	7.180	7.160	7.180	6.890	7.650	110,409,055	791,160,357	7.1657	6.474	6.456	6.474	6.212	6.897	122,456,477	6.4607	-2.18%
2021-01-22	0	7.340	7.340	7.350	7.240	7.630	52,116,533	386,839,096	7.4226	6.618	6.618	6.627	6.528	6.879	57,803,294	6.6923	-0.54%
2021-01-21	0	7.380	7.380	7.390	7.300	7.860	55,502,551	417,676,789	7.5254	6.654	6.654	6.663	6.582	7.087	61,558,781	6.7850	-5.63%
2021-01-20	0	7.820	7.730	7.820	7.400	8.130	83,412,167	650,019,093	7.7929	7.051	6.970	7.051	6.672	7.330	92,513,790	7.0262	2.49%
2021-01-19	0	7.630	7.630	7.650	7.280	8.080	69,711,028	540,287,712	7.7504	6.879	6.879	6.897	6.564	7.285	77,317,634	6.9879	2.42%
2021-01-18	0	7.450	7.380	7.450	7.310	7.840	58,500,811	438,409,482	7.4941	6.717	6.654	6.717	6.591	7.069	64,884,200	6.7568	4.20%
2021-01-15	0	7.150	7.130	7.150	6.800	7.270	48,870,655	345,283,268	7.0652	6.447	6.429	6.447	6.131	6.555	54,203,238	6.3702	-0.69%
2021-01-14	0	7.200	7.200	7.210	7.060	7.670	80,950,607	587,683,725	7.2598	6.492	6.492	6.501	6.365	6.915	89,783,634	6.5456	-4.51%
2021-01-13	0	7.540	7.500	7.540	6.900	7.820	107,935,257	803,404,853	7.4434	6.798	6.762	6.798	6.221	7.051	119,712,747	6.7111	6.80%
2021-01-12	0	7.060	7.060	7.090	6.370	7.200	84,350,132	583,741,403	6.9205	6.365	6.365	6.392	5.743	6.492	93,554,102	6.2396	8.95%
2021-01-11	0	6.480	6.470	6.480	6.260	6.930	78,581,605	521,541,860	6.6369	5.842	5.833	5.842	5.644	6.248	87,156,135	5.9840	-0.61%
2021-01-08	0	6.520	6.510	6.520	6.090	6.950	136,520,666	868,864,877	6.3643	5.879	5.870	5.879	5.491	6.266	151,417,289	5.7382	-5.23%
2021-01-07	0	6.880	6.880	6.890	6.740	7.100	55,115,885	382,418,878	6.9385	6.203	6.203	6.212	6.077	6.401	61,129,924	6.2558	-1.57%
2021-01-06	0	6.990	6.980	6.990	6.780	7.330	80,266,079	564,908,527	7.0379	6.302	6.293	6.302	6.113	6.609	89,024,413	6.3455	2.19%
2021-01-05	0	6.840	6.830	6.840	6.440	6.880	122,833,228	828,386,173	6.7440	6.167	6.158	6.167	5.806	6.203	136,236,329	6.0805	2.09%
2021-01-04	0	6.700	6.700	6.710	5.570	6.730	189,820,065	1,193,855,387	6.2894	6.041	6.041	6.050	5.022	6.068	210,532,519	5.6706	23.84%
2020-12-31	0	5.410	5.340	5.410	5.180	5.410	32,339,000	171,166,680	5.2929	4.878	4.815	4.878	4.670	4.878	35,867,710	4.7722	4.04%
2020-12-30	0	5.200	5.190	5.200	5.080	5.330	38,116,561	199,379,924	5.2308	4.688	4.679	4.688	4.580	4.806	42,275,697	4.7162	0.00%
2020-12-29	0	5.200	5.190	5.200	5.190	5.430	24,479,222	129,098,379	5.2738	4.688	4.679	4.688	4.679	4.896	27,150,303	4.7550	-2.99%
2020-12-28	0	5.360	5.350	5.360	5.100	5.470	49,358,811	260,825,927	5.2843	4.833	4.824	4.833	4.598	4.932	54,744,659	4.7644	2.68%
2020-12-24	0	5.220	5.210	5.220	4.730	5.250	67,062,770	341,006,838	5.0849	4.706	4.697	4.706	4.265	4.733	74,380,408	4.5846	7.19%
2020-12-23	0	4.870	4.850	4.870	4.480	4.870	30,513,000	143,611,880	4.7066	4.391	4.373	4.391	4.039	4.391	33,842,464	4.2435	8.71%
2020-12-22	0	4.480	4.460	4.480	4.460	4.590	14,649,681	66,058,364	4.5092	4.039	4.021	4.039	4.021	4.138	16,248,199	4.0656	-2.18%
2020-12-21	0	4.580	4.580	4.600	4.410	4.650	23,409,837	106,856,499	4.5646	4.129	4.129	4.147	3.976	4.193	25,964,231	4.1155	1.78%
2020-12-18	0	4.500	4.490	4.500	4.360	4.670	27,349,000	124,598,093	4.5559	4.057	4.048	4.057	3.931	4.211	30,333,220	4.1076	3.69%
2020-12-17	0	4.340	4.340	4.350	4.280	4.390	9,931,443	43,094,513	4.3392	3.913	3.913	3.922	3.859	3.958	11,015,125	3.9123	1.40%
2020-12-16	0	4.280	4.280	4.290	4.190	4.340	16,319,500	69,635,825	4.2670	3.859	3.859	3.868	3.778	3.913	18,100,223	3.8472	-0.70%
2020-12-15	0	4.310	4.310	4.320	4.300	4.500	21,748,162	94,678,724	4.3534	3.886	3.886	3.895	3.877	4.057	24,121,240	3.9251	-2.49%
2020-12-14	0	4.420	4.420	4.450	4.320	4.520	16,609,500	74,056,960	4.4587	3.985	3.985	4.012	3.895	4.075	18,421,866	4.0201	1.61%
2020-12-11	0	4.350	4.350	4.370	4.280	4.450	27,083,364	117,464,946	4.3372	3.922	3.922	3.940	3.859	4.012	30,038,599	3.9105	-1.14%
2020-12-10	0	4.400	4.400	4.410	4.400	4.560	16,385,400	73,175,906	4.4659	3.967	3.967	3.976	3.967	4.111	18,173,313	4.0266	-1.79%
2020-12-09	0	4.480	4.480	4.510	4.480	4.720	32,250,586	147,598,257	4.5766	4.039	4.039	4.066	4.039	4.256	35,769,649	4.1264	-3.66%
2020-12-08	0	4.650	4.650	4.660	4.610	4.830	25,033,419	117,822,392	4.7066	4.193	4.193	4.202	4.156	4.355	27,764,972	4.2436	-3.73%
2020-12-07	0	4.830	4.820	4.830	4.670	4.900	21,685,000	104,487,058	4.8184	4.355	4.346	4.355	4.211	4.418	24,051,186	4.3444	1.05%
2020-12-04	0	4.780	4.780	4.790	4.750	4.830	16,499,500	79,011,974	4.7887	4.310	4.310	4.319	4.283	4.355	18,299,864	4.3176	-0.21%
2020-12-03	0	4.790	4.790	4.800	4.790	4.890	14,643,921	70,615,344	4.8222	4.319	4.319	4.328	4.319	4.409	16,241,811	4.3478	-1.24%
2020-12-02	0	4.850	4.840	4.850	4.820	4.960	17,364,084	84,453,156	4.8637	4.373	4.364	4.373	4.346	4.472	19,258,788	4.3852	-1.22%
2020-12-01	0	4.910	4.900	4.910	4.750	4.940	27,344,415	133,787,809	4.8927	4.427	4.418	4.427	4.283	4.454	30,328,135	4.4113	4.03%
2020-11-30	0	4.720	4.720	4.770	4.700	4.860	33,860,202	161,477,426	4.7689	4.256	4.256	4.301	4.238	4.382	37,554,900	4.2998	-0.21%
2020-11-27	0	4.730	4.730	4.740	4.660	4.810	16,461,960	78,079,261	4.7430	4.265	4.265	4.274	4.202	4.337	18,258,227	4.2764	0.00%
2020-11-26	0	4.730	4.720	4.730	4.560	4.830	26,195,692	124,117,572	4.7381	4.265	4.256	4.265	4.111	4.355	29,054,068	4.2720	2.83%
2020-11-25	0	4.600	4.600	4.610	4.600	4.860	22,987,000	108,253,935	4.7094	4.147	4.147	4.156	4.147	4.382	25,495,255	4.2460	-2.34%
2020-11-24	0	4.710	4.700	4.710	4.440	4.830	45,091,870	212,206,261	4.7061	4.247	4.238	4.247	4.003	4.355	50,012,126	4.2431	5.37%
2020-11-23	0	4.470	4.470	4.500	4.430	4.590	22,157,549	99,631,340	4.4965	4.030	4.030	4.057	3.994	4.138	24,575,298	4.0541	-0.67%
2020-11-20	0	4.500	4.500	4.510	4.420	4.700	41,259,789	187,554,043	4.5457	4.057	4.057	4.066	3.985	4.238	45,761,902	4.0985	0.67%
2020-11-19	0	4.470	4.470	4.480	4.380	4.580	39,972,000	179,237,666	4.4841	4.030	4.030	4.039	3.949	4.129	44,333,595	4.0429	1.36%
2020-11-18	0	4.410	4.410	4.420	4.220	4.450	16,236,146	71,475,273	4.4022	3.976	3.976	3.985	3.805	4.012	18,007,773	3.9691	2.80%
2020-11-17	0	4.290	4.280	4.290	4.260	4.410	13,664,000	58,708,105	4.2966	3.868	3.859	3.868	3.841	3.976	15,154,964	3.8739	-0.92%
2020-11-16	0	4.330	4.320	4.330	4.190	4.360	13,793,228	58,957,275	4.2744	3.904	3.895	3.904	3.778	3.931	15,298,293	3.8538	2.36%
2020-11-13	0	4.230	4.220	4.230	4.160	4.320	24,241,017	102,752,148	4.2388	3.814	3.805	3.814	3.751	3.895	26,886,106	3.8218	-2.53%
2020-11-12	0	4.340	4.340	4.350	4.280	4.410	10,276,000	44,687,242	4.3487	3.913	3.913	3.922	3.859	3.976	11,397,279	3.9209	0.70%
2020-11-11	0	4.310	4.310	4.320	4.280	4.410	22,663,966	98,406,542	4.3420	3.886	3.886	3.895	3.859	3.976	25,136,973	3.9148	-0.23%
2020-11-10	0	4.320	4.300	4.320	4.170	4.350	19,363,714	83,099,123	4.2915	3.895	3.877	3.895	3.760	3.922	21,476,610	3.8693	2.86%
2020-11-09	0	4.200	4.190	4.200	4.130	4.330	27,714,000	116,168,080	4.1917	3.787	3.778	3.787	3.724	3.904	30,738,048	3.7793	-0.94%
2020-11-06	0	4.240	4.230	4.240	4.170	4.280	12,936,000	54,757,830	4.2330	3.823	3.814	3.823	3.760	3.859	14,347,528	3.8165	-0.24%
2020-11-05	0	4.250	4.240	4.250	4.160	4.340	19,860,000	83,836,640	4.2214	3.832	3.823	3.832	3.751	3.913	22,027,049	3.8061	-0.93%
2020-11-04	0	4.290	4.290	4.300	4.080	4.360	29,117,480	123,871,548	4.2542	3.868	3.868	3.877	3.679	3.931	32,294,670	3.8357	4.63%
2020-11-03	0	4.100	4.100	4.110	4.020	4.170	19,523,244	80,384,870	4.1174	3.697	3.697	3.706	3.625	3.760	21,653,547	3.7123	0.24%
2020-11-02	0	4.090	4.090	4.100	4.050	4.360	59,856,807	251,401,018	4.2000	3.688	3.688	3.697	3.652	3.931	66,388,157	3.7868	2.51%
2020-10-30	0	3.990	3.990	4.000	3.860	4.170	41,642,821	167,657,146	4.0261	3.597	3.597	3.606	3.480	3.760	46,186,729	3.6300	5.00%
2020-10-29	0	3.800	3.800	3.820	3.730	3.840	8,426,252	32,054,402	3.8041	3.426	3.426	3.444	3.363	3.462	9,345,693	3.4299	0.53%
2020-10-28	0	3.780	3.770	3.780	3.720	3.850	17,477,600	66,112,241	3.7827	3.408	3.399	3.408	3.354	3.471	19,384,690	3.4105	-1.05%
2020-10-27	0	3.820	3.820	3.830	3.730	3.950	35,658,160	136,032,476	3.8149	3.444	3.444	3.453	3.363	3.561	39,549,045	3.4396	-4.02%
2020-10-23	0	3.980	3.970	3.980	3.810	4.080	15,443,000	61,628,390	3.9907	3.588	3.579	3.588	3.435	3.679	17,128,082	3.5981	-1.24%
2020-10-22	0	4.030	4.030	4.040	3.990	4.080	9,514,000	38,374,360	4.0335	3.634	3.634	3.643	3.597	3.679	10,552,132	3.6366	0.00%
2020-10-21	0	4.030	4.030	4.040	4.010	4.210	20,984,000	85,153,430	4.0580	3.634	3.634	3.643	3.615	3.796	23,273,695	3.6588	-1.95%
2020-10-20	0	4.110	4.110	4.140	4.020	4.170	21,527,771	88,003,422	4.0879	3.706	3.706	3.733	3.625	3.760	23,876,801	3.6857	-0.48%
2020-10-19	0	4.130	4.130	4.140	4.130	4.290	13,684,752	57,462,860	4.1990	3.724	3.724	3.733	3.724	3.868	15,177,981	3.7859	-2.36%
2020-10-16	0	4.230	4.230	4.240	4.160	4.290	12,215,000	51,528,338	4.2184	3.814	3.814	3.823	3.751	3.868	13,547,855	3.8034	-0.24%
2020-10-15	0	4.240	4.240	4.250	4.220	4.370	9,782,609	41,972,479	4.2905	3.823	3.823	3.832	3.805	3.940	10,850,051	3.8684	-1.17%
2020-10-14	0	4.290	4.280	4.290	4.240	4.670	26,251,058	114,901,959	4.3770	3.868	3.859	3.868	3.823	4.211	29,115,475	3.9464	-7.74%
2020-10-12	0	4.650	4.650	4.660	4.550	4.700	17,178,048	79,664,948	4.6376	4.193	4.193	4.202	4.102	4.238	19,052,452	4.1813	2.88%
2020-10-09	0	4.520	4.500	4.520	4.450	4.580	11,802,862	53,118,246	4.5005	4.075	4.057	4.075	4.012	4.129	13,090,746	4.0577	-1.74%
2020-10-08	0	4.600	4.590	4.600	4.520	4.620	7,723,890	35,373,178	4.5797	4.147	4.138	4.147	4.075	4.165	8,566,692	4.1292	0.88%
2020-10-07	0	4.560	4.520	4.560	4.500	4.620	5,368,018	24,502,092	4.5645	4.111	4.075	4.111	4.057	4.165	5,953,756	4.1154	0.66%
2020-10-06	0	4.530	4.520	4.530	4.390	4.550	8,043,829	36,265,733	4.5085	4.084	4.075	4.084	3.958	4.102	8,921,541	4.0650	2.49%
2020-10-05	0	4.420	4.410	4.420	4.350	4.500	5,267,000	23,320,645	4.4277	3.985	3.976	3.985	3.922	4.057	5,841,715	3.9921	0.23%
2020-09-30	0	4.410	4.410	4.420	4.370	4.520	5,909,000	26,153,290	4.4260	3.976	3.976	3.985	3.940	4.075	6,553,768	3.9906	0.00%
2020-09-29	0	4.410	4.410	4.420	4.320	4.440	6,449,328	28,403,246	4.4041	3.976	3.976	3.985	3.895	4.003	7,153,054	3.9708	3.52%
2020-09-28	0	4.260	4.260	4.270	4.150	4.280	6,170,000	26,087,950	4.2282	3.841	3.841	3.850	3.742	3.859	6,843,247	3.8122	1.43%
2020-09-25	0	4.200	4.190	4.200	4.160	4.350	9,110,000	38,537,830	4.2303	3.787	3.778	3.787	3.751	3.922	10,104,049	3.8141	-1.18%
2020-09-24	0	4.250	4.250	4.260	4.220	4.350	14,219,875	60,708,919	4.2693	3.832	3.832	3.841	3.805	3.922	15,771,494	3.8493	-2.97%
2020-09-23	0	4.380	4.380	4.390	4.270	4.420	11,741,385	51,180,266	4.3590	3.949	3.949	3.958	3.850	3.985	13,022,561	3.9301	0.00%
2020-09-22	0	4.380	4.370	4.380	4.350	4.790	29,878,551	133,586,147	4.4710	3.949	3.940	3.949	3.922	4.319	33,138,786	4.0311	-7.79%
2020-09-21	0	4.750	4.750	4.760	4.660	4.950	30,928,869	149,702,183	4.8402	4.283	4.283	4.292	4.202	4.463	34,303,711	4.3640	0.85%
2020-09-18	0	4.710	4.700	4.710	4.540	4.740	19,050,558	89,287,491	4.6869	4.247	4.238	4.247	4.093	4.274	21,129,283	4.2258	2.84%
2020-09-17	0	4.580	4.570	4.580	4.450	4.600	10,546,035	47,803,561	4.5328	4.129	4.120	4.129	4.012	4.147	11,696,779	4.0869	0.66%
2020-09-16	0	4.550	4.550	4.560	4.440	4.590	11,263,507	50,797,126	4.5099	4.102	4.102	4.111	4.003	4.138	12,492,539	4.0662	2.25%
2020-09-15	0	4.450	4.450	4.480	4.450	4.650	13,811,000	62,147,590	4.4999	4.012	4.012	4.039	4.012	4.193	15,318,005	4.0572	-0.45%
2020-09-14	0	4.470	4.470	4.480	4.350	4.550	11,499,000	51,354,570	4.4660	4.030	4.030	4.039	3.922	4.102	12,753,728	4.0266	-0.67%
2020-09-11	0	4.500	4.500	4.510	4.440	4.590	15,099,641	67,809,564	4.4908	4.057	4.057	4.066	4.003	4.138	16,747,257	4.0490	-0.88%
2020-09-10	0	4.540	4.530	4.540	4.530	4.700	11,636,000	53,694,210	4.6145	4.093	4.084	4.093	4.084	4.238	12,905,677	4.1605	-1.73%
2020-09-09	0	4.620	4.610	4.620	4.550	4.720	19,662,000	90,909,698	4.6236	4.165	4.156	4.165	4.102	4.256	21,807,444	4.1687	0.00%
2020-09-08	0	4.620	4.620	4.630	4.620	4.810	21,936,000	102,947,484	4.6931	4.165	4.165	4.174	4.165	4.337	24,329,574	4.2314	0.87%
2020-09-07	0	4.580	4.580	4.590	4.500	4.770	16,556,898	76,449,488	4.6174	4.129	4.129	4.138	4.057	4.301	18,363,525	4.1631	-3.78%
2020-09-04	0	4.760	4.750	4.760	4.620	4.920	21,458,388	101,747,532	4.7416	4.292	4.283	4.292	4.165	4.436	23,799,847	4.2751	-4.80%
2020-09-03	0	5.000	4.980	5.000	4.870	5.070	27,672,396	137,806,139	4.9799	4.508	4.490	4.508	4.391	4.571	30,691,904	4.4900	2.88%
2020-09-02	0	4.860	4.860	4.870	4.780	4.960	14,393,084	70,134,862	4.8728	4.382	4.382	4.391	4.310	4.472	15,963,603	4.3934	-1.62%
2020-09-01	0	4.940	4.930	4.940	4.860	5.040	16,915,000	83,710,710	4.9489	4.454	4.445	4.454	4.382	4.544	18,760,701	4.4620	2.07%
2020-08-31	0	4.840	4.840	4.850	4.820	4.980	25,717,100	125,820,686	4.8925	4.364	4.364	4.373	4.346	4.490	28,523,253	4.4112	0.21%
2020-08-28	0	4.830	4.820	4.830	4.740	4.920	19,243,000	93,279,410	4.8474	4.355	4.346	4.355	4.274	4.436	21,342,724	4.3705	-0.62%
2020-08-27	0	4.860	4.850	4.860	4.690	4.880	22,815,000	109,241,690	4.7882	4.382	4.373	4.382	4.229	4.400	25,304,487	4.3171	2.32%
2020-08-26	0	4.750	4.750	4.770	4.710	5.190	42,923,775	208,158,539	4.8495	4.283	4.283	4.301	4.247	4.679	47,607,456	4.3724	-7.59%
2020-08-25	0	5.140	5.140	5.160	5.110	5.290	25,922,673	134,665,709	5.1949	4.634	4.634	4.652	4.607	4.770	28,751,258	4.6838	0.00%
2020-08-24	0	5.140	5.140	5.150	4.990	5.180	23,514,000	119,923,110	5.1001	4.634	4.634	4.643	4.499	4.670	26,079,759	4.5983	3.63%
2020-08-21	0	4.960	4.960	4.980	4.930	5.130	20,131,118	100,968,035	5.0155	4.472	4.472	4.490	4.445	4.625	22,327,750	4.5221	-0.60%
2020-08-20	0	4.990	4.990	5.000	4.910	5.180	37,050,018	185,502,703	5.0068	4.499	4.499	4.508	4.427	4.670	41,092,777	4.5142	-2.35%
2020-08-19	0	5.110	5.110	5.130	5.050	5.280	24,337,250	124,838,510	5.1295	4.607	4.607	4.625	4.553	4.761	26,992,839	4.6249	-3.95%
2020-08-18	0	5.320	5.300	5.320	5.140	5.380	23,901,151	125,182,892	5.2375	4.797	4.779	4.797	4.634	4.851	26,509,155	4.7223	0.38%
2020-08-17	0	5.300	5.290	5.300	5.250	5.400	18,214,569	97,117,525	5.3319	4.779	4.770	4.779	4.733	4.869	20,202,074	4.8073	1.34%
2020-08-14	0	5.230	5.230	5.240	5.150	5.330	30,991,714	163,003,822	5.2596	4.715	4.715	4.724	4.643	4.806	34,373,414	4.7421	1.75%
2020-08-13	0	5.140	5.140	5.160	5.080	5.300	30,899,423	160,090,364	5.1810	4.634	4.634	4.652	4.580	4.779	34,271,052	4.6713	1.58%
2020-08-12	0	5.060	5.060	5.070	5.020	5.460	59,494,000	307,032,560	5.1607	4.562	4.562	4.571	4.526	4.923	65,985,762	4.6530	-6.99%
2020-08-11	0	5.440	5.420	5.440	5.170	5.750	83,219,739	458,306,650	5.5072	4.905	4.887	4.905	4.661	5.184	92,300,365	4.9654	3.82%
2020-08-10	0	5.240	5.240	5.250	5.120	5.450	57,315,000	301,287,510	5.2567	4.724	4.724	4.733	4.616	4.914	63,568,998	4.7395	1.35%
2020-08-07	0	5.170	5.170	5.190	5.010	5.340	74,257,000	386,170,580	5.2005	4.661	4.661	4.679	4.517	4.815	82,359,645	4.6888	1.17%
2020-08-06	0	5.110	5.110	5.120	4.970	5.200	41,394,644	211,406,494	5.1071	4.607	4.607	4.616	4.481	4.688	45,911,472	4.6047	1.79%
2020-08-05	0	5.020	5.020	5.030	4.900	5.160	34,672,012	174,924,681	5.0451	4.526	4.526	4.535	4.418	4.652	38,455,292	4.5488	1.21%
2020-08-04	0	4.960	4.960	4.970	4.920	5.180	36,565,000	182,395,480	4.9883	4.472	4.472	4.481	4.436	4.670	40,554,836	4.4975	-4.25%
2020-08-03	0	5.180	5.170	5.180	4.610	5.210	101,143,864	505,158,644	4.9945	4.670	4.661	4.670	4.156	4.697	112,180,303	4.5031	12.36%
2020-07-31	0	4.610	4.610	4.630	4.570	4.800	29,514,815	137,300,743	4.6519	4.156	4.156	4.174	4.120	4.328	32,735,361	4.1943	-3.76%
2020-07-30	0	4.790	4.770	4.790	4.750	4.990	37,218,633	181,162,706	4.8675	4.319	4.301	4.319	4.283	4.499	41,279,791	4.3887	-0.42%
2020-07-29	0	4.810	4.780	4.810	4.680	4.840	22,554,736	107,602,545	4.7707	4.337	4.310	4.337	4.220	4.364	25,015,824	4.3014	0.84%
2020-07-28	0	4.770	4.760	4.770	4.560	4.800	28,697,000	135,164,400	4.7101	4.301	4.292	4.301	4.111	4.328	31,828,309	4.2467	2.14%
2020-07-27	0	4.670	4.660	4.670	4.340	4.760	60,226,780	277,525,762	4.6080	4.211	4.202	4.211	3.913	4.292	66,798,500	4.1547	4.94%
2020-07-24	0	4.450	4.450	4.470	4.380	5.000	163,012,637	770,014,810	4.7237	4.012	4.012	4.030	3.949	4.508	180,799,965	4.2589	-1.98%
2020-07-23	0	4.540	4.540	4.550	4.420	4.750	51,855,728	237,066,644	4.5717	4.093	4.093	4.102	3.985	4.283	57,514,031	4.1219	-1.52%
2020-07-22	0	4.610	4.600	4.610	4.450	4.700	27,168,649	124,319,210	4.5758	4.156	4.147	4.156	4.012	4.238	30,133,190	4.1257	1.54%
2020-07-21	0	4.540	4.520	4.540	4.400	4.700	34,109,000	152,687,218	4.4764	4.093	4.075	4.093	3.967	4.238	37,830,846	4.0361	-2.37%
2020-07-20	0	4.650	4.640	4.650	4.190	4.680	49,354,000	223,730,045	4.5332	4.193	4.184	4.193	3.778	4.220	54,739,323	4.0872	10.71%
2020-07-17	0	4.200	4.200	4.210	4.120	4.360	29,413,000	124,035,250	4.2170	3.787	3.787	3.796	3.715	3.931	32,622,436	3.8021	3.70%
2020-07-16	0	4.050	4.050	4.120	4.050	4.540	45,223,000	192,532,395	4.2574	3.652	3.652	3.715	3.652	4.093	50,157,564	3.8386	-9.80%
2020-07-15	0	4.490	4.490	4.500	4.440	4.700	19,815,000	90,191,455	4.5517	4.048	4.048	4.057	4.003	4.238	21,977,138	4.1039	-0.66%
2020-07-14	0	4.520	4.520	4.530	4.430	4.740	31,287,000	142,484,400	4.5541	4.075	4.075	4.084	3.994	4.274	34,700,920	4.1061	-1.31%
2020-07-13	0	4.580	4.580	4.600	4.480	4.870	42,608,000	199,466,400	4.6814	4.129	4.129	4.147	4.039	4.391	47,257,225	4.2209	1.78%
2020-07-10	0	4.500	4.500	4.530	4.430	4.970	57,857,000	269,500,350	4.6580	4.057	4.057	4.084	3.994	4.481	64,170,139	4.1998	-4.26%
2020-07-09	0	4.700	4.690	4.700	4.630	5.130	104,648,400	512,700,628	4.8993	4.238	4.229	4.238	4.174	4.625	116,067,241	4.4173	-1.26%
2020-07-08	0	4.760	4.750	4.760	3.930	4.920	103,192,498	459,458,592	4.4524	4.292	4.283	4.292	3.543	4.436	114,452,476	4.0144	21.74%
2020-07-07	0	3.910	3.910	3.920	3.900	4.300	44,663,800	178,887,093	4.0052	3.525	3.525	3.534	3.516	3.877	49,537,346	3.6112	-3.69%
2020-07-06	0	4.060	4.040	4.060	3.640	4.070	48,150,000	188,446,740	3.9137	3.661	3.643	3.661	3.282	3.670	53,403,947	3.5287	12.78%
2020-07-03	0	3.600	3.600	3.610	3.560	3.670	14,631,580	52,725,728	3.6036	3.246	3.246	3.255	3.210	3.309	16,228,123	3.2490	0.56%
2020-07-02	0	3.580	3.580	3.590	3.520	3.630	21,681,000	77,561,855	3.5774	3.228	3.228	3.237	3.174	3.273	24,046,749	3.2255	1.99%
2020-06-30	0	3.510	3.510	3.520	3.510	3.650	15,928,428	56,649,168	3.5565	3.165	3.165	3.174	3.165	3.291	17,666,478	3.2066	-2.77%
2020-06-29	0	3.610	3.600	3.610	3.520	3.730	29,674,300	107,709,020	3.6297	3.255	3.246	3.255	3.174	3.363	32,912,248	3.2726	1.12%
2020-06-26	0	3.570	3.560	3.570	3.550	3.660	12,945,000	46,325,441	3.5786	3.219	3.210	3.219	3.201	3.300	14,357,510	3.2266	-1.38%
2020-06-24	0	3.620	3.610	3.620	3.610	3.700	10,725,612	39,009,706	3.6371	3.264	3.255	3.264	3.255	3.336	11,895,951	3.2792	-1.90%
2020-06-23	0	3.690	3.690	3.700	3.650	3.750	9,103,250	33,679,460	3.6997	3.327	3.327	3.336	3.291	3.381	10,096,562	3.3357	-0.81%
2020-06-22	0	3.720	3.720	3.730	3.620	3.780	17,872,900	65,924,822	3.6885	3.354	3.354	3.363	3.264	3.408	19,823,124	3.3257	-0.27%
2020-06-19	0	3.730	3.730	3.740	3.710	3.840	19,713,661	73,854,762	3.7464	3.363	3.363	3.372	3.345	3.462	21,864,742	3.3778	-2.10%
2020-06-18	0	3.810	3.800	3.810	3.750	3.880	27,038,300	102,323,367	3.7844	3.435	3.426	3.435	3.381	3.498	29,988,618	3.4121	-1.80%
2020-06-17	0	3.880	3.870	3.880	3.820	4.060	39,603,676	154,246,030	3.8947	3.498	3.489	3.498	3.444	3.661	43,925,081	3.5116	-2.02%
2020-06-16	0	3.960	3.960	3.970	3.940	4.080	24,468,000	97,444,050	3.9825	3.570	3.570	3.579	3.552	3.679	27,137,856	3.5907	-1.00%
2020-06-15	0	4.000	4.000	4.020	3.950	4.190	43,116,873	174,675,668	4.0512	3.606	3.606	3.625	3.561	3.778	47,821,624	3.6527	-0.25%
2020-06-12	0	4.010	4.010	4.020	3.880	4.010	14,100,826	55,790,095	3.9565	3.615	3.615	3.625	3.498	3.615	15,639,455	3.5673	0.25%
2020-06-11	0	4.000	3.990	4.000	3.930	4.010	15,063,311	59,907,330	3.9770	3.606	3.597	3.606	3.543	3.615	16,706,963	3.5858	1.01%
2020-06-10	0	3.960	3.940	3.960	3.890	3.990	22,571,907	88,716,445	3.9304	3.570	3.552	3.570	3.507	3.597	25,034,869	3.5437	-0.75%
2020-06-09	0	3.990	3.980	3.990	3.950	4.030	13,472,331	53,866,704	3.9983	3.597	3.588	3.597	3.561	3.634	14,942,381	3.6050	0.00%
2020-06-08	0	3.990	3.990	4.000	3.900	4.060	25,781,000	101,932,625	3.9538	3.597	3.597	3.606	3.516	3.661	28,594,126	3.5648	-0.50%
2020-06-05	0	4.010	4.010	4.020	3.910	4.050	21,617,218	86,126,566	3.9842	3.615	3.615	3.625	3.525	3.652	23,976,008	3.5922	0.00%
2020-06-04	0	4.010	4.000	4.010	3.800	4.010	30,565,731	119,751,500	3.9178	3.615	3.606	3.615	3.426	3.615	33,900,949	3.5324	5.53%
2020-06-03	0	3.800	3.790	3.800	3.720	3.830	19,716,000	74,715,920	3.7896	3.426	3.417	3.426	3.354	3.453	21,867,336	3.4168	2.70%
2020-06-02	0	3.700	3.690	3.700	3.650	3.740	18,226,000	67,556,505	3.7066	3.336	3.327	3.336	3.291	3.372	20,214,753	3.3419	1.93%
2020-06-01	0	3.630	3.630	3.650	3.550	3.700	18,041,233	65,595,025	3.6358	3.273	3.273	3.291	3.201	3.336	20,009,825	3.2781	2.83%
2020-05-29	0	3.530	3.530	3.540	3.480	3.630	20,012,480	71,372,755	3.5664	3.183	3.183	3.192	3.138	3.273	22,196,167	3.2155	0.28%
2020-05-28	0	3.520	3.520	3.530	3.420	3.640	27,594,076	98,003,855	3.5516	3.174	3.174	3.183	3.084	3.282	30,605,038	3.2022	-1.40%
2020-05-27	0	3.570	3.570	3.580	3.400	3.660	40,300,822	143,743,137	3.5668	3.219	3.219	3.228	3.066	3.300	44,698,297	3.2159	6.02%
2020-05-26	0	3.400	3.400	3.410	3.270	3.500	30,935,000	104,233,530	3.3694	3.036	3.036	3.045	2.920	3.125	34,644,515	3.0087	3.34%
2020-05-25	0	3.290	3.290	3.300	3.230	3.340	17,303,400	56,851,118	3.2855	2.938	2.938	2.947	2.884	2.982	19,378,306	2.9338	2.81%
2020-05-22	0	3.200	3.200	3.230	3.140	3.310	16,540,000	53,280,995	3.2213	2.857	2.857	2.884	2.804	2.956	18,523,364	2.8764	-2.14%
2020-05-21	0	3.270	3.270	3.280	3.250	3.370	11,215,564	36,854,958	3.2861	2.920	2.920	2.929	2.902	3.009	12,560,458	2.9342	-2.10%
2020-05-20	0	3.340	3.340	3.350	3.260	3.410	15,177,000	50,325,120	3.3159	2.982	2.982	2.991	2.911	3.045	16,996,923	2.9608	-1.47%
2020-05-19	0	3.390	3.380	3.390	3.180	3.410	28,159,000	93,378,320	3.3161	3.027	3.018	3.027	2.840	3.045	31,535,636	2.9610	7.62%
2020-05-18	0	3.150	3.150	3.160	3.030	3.180	16,120,000	50,423,186	3.1280	2.813	2.813	2.822	2.706	2.840	18,053,001	2.7931	3.96%
2020-05-15	0	3.030	3.030	3.040	3.000	3.080	7,603,000	23,004,317	3.0257	2.706	2.706	2.714	2.679	2.750	8,514,700	2.7017	-0.98%
2020-05-14	0	3.060	3.050	3.060	3.030	3.090	6,004,000	18,324,450	3.0520	2.732	2.723	2.732	2.706	2.759	6,723,959	2.7252	-0.33%
2020-05-13	0	3.070	3.070	3.080	3.060	3.130	5,744,000	17,745,340	3.0894	2.741	2.741	2.750	2.732	2.795	6,432,781	2.7586	-0.97%
2020-05-12	0	3.100	3.100	3.110	3.080	3.140	5,389,656	16,729,283	3.1040	2.768	2.768	2.777	2.750	2.804	6,035,947	2.7716	-0.96%
2020-05-11	0	3.130	3.130	3.140	3.060	3.180	9,828,000	30,747,285	3.1285	2.795	2.795	2.804	2.732	2.840	11,006,507	2.7936	2.62%
2020-05-08	0	3.050	3.050	3.060	3.020	3.120	11,956,000	36,713,590	3.0707	2.723	2.723	2.732	2.697	2.786	13,389,682	2.7419	1.33%
2020-05-07	0	3.010	3.010	3.020	2.990	3.050	7,205,355	21,703,279	3.0121	2.688	2.688	2.697	2.670	2.723	8,069,372	2.6896	0.33%
2020-05-06	0	3.000	3.000	3.010	2.970	3.050	11,782,142	35,516,531	3.0144	2.679	2.679	2.688	2.652	2.723	13,194,976	2.6917	2.74%
2020-05-05	0	2.920	2.920	2.930	2.890	2.970	3,958,000	11,522,175	2.9111	2.607	2.607	2.616	2.581	2.652	4,432,616	2.5994	-0.68%
2020-05-04	0	2.940	2.920	2.940	2.920	3.010	7,607,116	22,433,014	2.9490	2.625	2.607	2.625	2.607	2.688	8,519,310	2.6332	-3.92%
2020-04-29	0	3.060	3.050	3.060	3.030	3.100	4,532,116	13,884,841	3.0637	2.732	2.723	2.732	2.706	2.768	5,075,577	2.7356	0.99%
2020-04-28	0	3.030	3.030	3.040	2.980	3.080	3,929,000	11,862,810	3.0193	2.706	2.706	2.714	2.661	2.750	4,400,139	2.6960	0.33%
2020-04-27	0	3.020	3.010	3.020	2.990	3.100	6,513,160	19,707,370	3.0258	2.697	2.688	2.697	2.670	2.768	7,294,174	2.7018	-0.33%
2020-04-24	0	3.030	3.030	3.040	3.000	3.100	14,183,450	43,407,194	3.0604	2.706	2.706	2.714	2.679	2.768	15,884,233	2.7327	-0.33%
2020-04-23	0	3.040	3.030	3.040	2.950	3.090	19,085,621	57,934,245	3.0355	2.714	2.706	2.714	2.634	2.759	21,374,239	2.7105	4.11%
2020-04-22	0	2.920	2.910	2.920	2.840	2.940	6,850,136	19,795,444	2.8898	2.607	2.598	2.607	2.536	2.625	7,671,558	2.5804	0.34%
2020-04-21	0	2.910	2.900	2.910	2.880	3.000	8,816,480	25,793,217	2.9256	2.598	2.589	2.598	2.572	2.679	9,873,692	2.6123	-2.02%
2020-04-20	0	2.970	2.970	2.980	2.940	3.030	7,872,000	23,534,745	2.9897	2.652	2.652	2.661	2.625	2.706	8,815,957	2.6696	0.34%
2020-04-17	0	2.960	2.950	2.960	2.930	3.020	11,367,766	33,750,356	2.9690	2.643	2.634	2.643	2.616	2.697	12,730,911	2.6511	0.68%
2020-04-16	0	2.940	2.940	2.950	2.900	3.010	18,176,000	53,579,825	2.9478	2.625	2.625	2.634	2.589	2.688	20,355,542	2.6322	-2.33%
2020-04-15	0	3.010	3.000	3.010	2.980	3.100	9,683,000	29,435,760	3.0399	2.688	2.679	2.688	2.661	2.768	10,844,120	2.7144	0.00%
2020-04-14	0	3.010	3.010	3.020	2.930	3.060	15,933,000	48,254,190	3.0286	2.688	2.688	2.697	2.616	2.732	17,843,577	2.7043	1.69%
2020-04-09	0	2.960	2.960	2.970	2.940	3.000	6,859,000	20,325,635	2.9634	2.643	2.643	2.652	2.625	2.679	7,681,485	2.6461	0.00%
2020-04-08	0	2.960	2.960	2.970	2.880	2.990	11,529,000	34,028,500	2.9516	2.643	2.643	2.652	2.572	2.670	12,911,479	2.6355	1.37%
2020-04-07	0	2.920	2.920	2.930	2.880	2.970	13,789,000	40,176,610	2.9137	2.607	2.607	2.616	2.572	2.652	15,442,483	2.6017	3.18%
2020-04-06	0	2.830	2.830	2.850	2.770	2.870	4,100,000	11,547,860	2.8166	2.527	2.527	2.545	2.473	2.563	4,591,644	2.5150	0.00%
2020-04-03	0	2.830	2.830	2.840	2.830	2.910	2,363,190	6,749,717	2.8562	2.527	2.527	2.536	2.527	2.598	2,646,568	2.5504	-3.41%
2020-04-02	0	2.930	2.920	2.930	2.840	2.930	9,194,000	26,474,950	2.8796	2.616	2.607	2.616	2.536	2.616	10,296,482	2.5713	1.38%
2020-04-01	0	2.890	2.890	2.900	2.880	3.000	12,432,666	36,374,558	2.9257	2.581	2.581	2.589	2.572	2.679	13,923,507	2.6125	-3.34%
2020-03-31	0	2.990	2.970	2.990	2.930	3.030	12,936,000	38,363,470	2.9656	2.670	2.652	2.670	2.616	2.706	14,487,197	2.6481	1.01%
2020-03-30	0	2.960	2.950	2.960	2.800	2.960	13,052,800	38,064,732	2.9162	2.643	2.634	2.643	2.500	2.643	14,618,003	2.6040	2.07%
2020-03-27	0	2.900	2.880	2.900	2.860	2.980	12,525,000	36,323,770	2.9001	2.589	2.572	2.589	2.554	2.661	14,026,913	2.5896	-0.68%
2020-03-26	0	2.920	2.910	2.920	2.820	2.960	22,587,000	65,460,790	2.8982	2.607	2.598	2.607	2.518	2.643	25,295,479	2.5878	3.18%
2020-03-25	0	2.830	2.820	2.830	2.780	2.950	24,546,476	69,470,631	2.8302	2.527	2.518	2.527	2.482	2.634	27,489,923	2.5271	1.07%
2020-03-24	0	2.800	2.800	2.810	2.710	2.810	15,800,115	43,689,081	2.7651	2.500	2.500	2.509	2.420	2.509	17,694,757	2.4690	3.32%
2020-03-23	0	2.710	2.700	2.710	2.630	2.770	19,967,044	53,699,560	2.6894	2.420	2.411	2.420	2.348	2.473	22,361,356	2.4014	-4.24%
2020-03-20	0	2.830	2.830	2.840	2.750	2.950	41,846,554	117,788,626	2.8148	2.527	2.527	2.536	2.456	2.634	46,864,508	2.5134	-0.35%
2020-03-19	0	2.840	2.810	2.840	2.750	2.950	30,012,229	84,655,104	2.8207	2.536	2.509	2.536	2.456	2.634	33,611,091	2.5187	-2.41%
2020-03-18	0	2.910	2.910	2.920	2.900	3.060	17,661,831	52,744,010	2.9863	2.598	2.598	2.607	2.589	2.732	19,779,718	2.6666	-3.32%
2020-03-17	0	3.010	3.000	3.010	2.870	3.040	23,233,394	68,986,549	2.9693	2.688	2.679	2.688	2.563	2.714	26,019,385	2.6514	1.69%
2020-03-16	0	2.960	2.960	2.970	2.910	3.050	26,928,000	80,452,687	2.9877	2.643	2.643	2.652	2.598	2.723	30,157,023	2.6678	-3.58%
2020-03-13	0	3.070	3.060	3.070	2.830	3.080	23,489,684	69,196,948	2.9458	2.741	2.732	2.741	2.527	2.750	26,306,407	2.6304	1.99%
2020-03-12	0	3.010	3.010	3.020	3.000	3.100	17,751,884	53,909,442	3.0368	2.688	2.688	2.697	2.679	2.768	19,880,569	2.7117	-3.53%
2020-03-11	0	3.120	3.120	3.140	3.090	3.260	24,365,008	77,234,094	3.1699	2.786	2.786	2.804	2.759	2.911	27,286,694	2.8305	0.65%
2020-03-10	0	3.100	3.100	3.110	3.020	3.130	13,416,008	41,336,701	3.0811	2.768	2.768	2.777	2.697	2.795	15,024,764	2.7512	0.65%
2020-03-09	0	3.080	3.080	3.100	3.080	3.180	21,354,000	66,811,314	3.1287	2.750	2.750	2.768	2.750	2.840	23,914,626	2.7937	-4.35%
2020-03-06	0	3.220	3.220	3.240	3.220	3.290	12,976,147	42,151,217	3.2484	2.875	2.875	2.893	2.875	2.938	14,532,158	2.9005	-2.42%
2020-03-05	0	3.300	3.300	3.310	3.280	3.350	17,799,000	58,855,120	3.3067	2.947	2.947	2.956	2.929	2.991	19,933,335	2.9526	0.00%
2020-03-04	0	3.300	3.300	3.310	3.260	3.490	33,112,845	109,994,974	3.3218	2.947	2.947	2.956	2.911	3.116	37,083,512	2.9661	-4.35%
2020-03-03	0	3.450	3.450	3.460	3.440	3.560	11,219,719	39,338,207	3.5062	3.081	3.081	3.090	3.072	3.179	12,565,111	3.1307	-1.15%
2020-03-02	0	3.490	3.480	3.490	3.390	3.560	14,096,910	49,331,258	3.4994	3.116	3.107	3.116	3.027	3.179	15,787,316	3.1247	2.95%
2020-02-28	0	3.390	3.380	3.390	3.340	3.470	22,550,000	76,584,395	3.3962	3.027	3.018	3.027	2.982	3.098	25,254,043	3.0326	-3.14%
2020-02-27	0	3.500	3.500	3.510	3.440	3.530	14,442,232	50,383,065	3.4886	3.125	3.125	3.134	3.072	3.152	16,174,046	3.1151	1.45%
2020-02-26	0	3.450	3.440	3.450	3.330	3.590	20,736,473	72,210,475	3.4823	3.081	3.072	3.081	2.973	3.206	23,223,050	3.1094	2.07%
2020-02-25	0	3.380	3.370	3.380	3.330	3.440	22,043,000	74,304,350	3.3709	3.018	3.009	3.018	2.973	3.072	24,686,247	3.0099	-1.46%
2020-02-24	0	3.430	3.430	3.440	3.360	3.500	14,938,000	51,134,050	3.4231	3.063	3.063	3.072	3.000	3.125	16,729,263	3.0566	-2.00%
2020-02-21	0	3.500	3.500	3.510	3.500	3.580	8,919,000	31,514,460	3.5334	3.125	3.125	3.134	3.125	3.197	9,988,506	3.1551	-2.23%
2020-02-20	0	3.580	3.570	3.580	3.520	3.630	16,733,000	59,773,500	3.5722	3.197	3.188	3.197	3.143	3.241	18,739,508	3.1897	0.56%
2020-02-19	0	3.560	3.560	3.570	3.480	3.640	15,508,750	55,500,855	3.5787	3.179	3.179	3.188	3.107	3.250	17,368,454	3.1955	1.71%
2020-02-18	0	3.500	3.500	3.510	3.430	3.540	14,193,000	49,623,000	3.4963	3.125	3.125	3.134	3.063	3.161	15,894,928	3.1219	0.29%
2020-02-17	0	3.490	3.480	3.490	3.310	3.510	21,279,000	73,568,135	3.4573	3.116	3.107	3.116	2.956	3.134	23,830,633	3.0871	5.12%
2020-02-14	0	3.320	3.310	3.320	3.300	3.370	3,853,000	12,846,000	3.3340	2.965	2.956	2.965	2.947	3.009	4,315,026	2.9770	-0.30%
2020-02-13	0	3.330	3.320	3.330	3.300	3.400	8,903,000	29,807,520	3.3480	2.973	2.965	2.973	2.947	3.036	9,970,587	2.9895	0.91%
2020-02-12	0	3.300	3.300	3.310	3.230	3.320	7,117,639	23,445,806	3.2940	2.947	2.947	2.956	2.884	2.965	7,971,138	2.9413	1.54%
2020-02-11	0	3.250	3.250	3.260	3.240	3.310	5,853,000	19,106,730	3.2644	2.902	2.902	2.911	2.893	2.956	6,554,852	2.9149	-1.22%
2020-02-10	0	3.290	3.280	3.290	3.250	3.320	8,124,000	26,729,640	3.2902	2.938	2.929	2.938	2.902	2.965	9,098,175	2.9379	0.00%
2020-02-07	0	3.290	3.280	3.290	3.240	3.320	8,446,250	27,603,275	3.2681	2.938	2.929	2.938	2.893	2.965	9,459,067	2.9182	-0.30%
2020-02-06	0	3.300	3.290	3.300	3.240	3.370	23,612,500	78,203,260	3.3119	2.947	2.938	2.947	2.893	3.009	26,443,950	2.9573	1.85%
2020-02-05	0	3.240	3.240	3.250	3.200	3.310	9,081,048	29,549,191	3.2539	2.893	2.893	2.902	2.857	2.956	10,169,986	2.9055	1.89%
2020-02-04	0	3.180	3.180	3.190	3.150	3.270	17,030,748	54,334,018	3.1903	2.840	2.840	2.848	2.813	2.920	19,072,960	2.8487	0.00%
2020-02-03	0	3.180	3.170	3.180	3.130	3.220	17,966,043	56,859,382	3.1648	2.840	2.831	2.840	2.795	2.875	20,120,409	2.8260	-2.45%
2020-01-31	0	3.260	3.260	3.270	3.240	3.370	9,326,009	30,779,199	3.3004	2.911	2.911	2.920	2.893	3.009	10,444,321	2.9470	-1.21%
2020-01-30	0	3.300	3.290	3.300	3.250	3.380	11,231,000	37,149,197	3.3077	2.947	2.938	2.947	2.902	3.018	12,577,745	2.9536	-0.90%
2020-01-29	0	3.330	3.320	3.330	3.290	3.370	12,823,000	42,622,830	3.3239	2.973	2.965	2.973	2.938	3.009	14,360,647	2.9680	-3.48%
2020-01-24	0	3.450	3.430	3.450	3.300	3.460	5,138,148	17,507,996	3.4075	3.081	3.063	3.081	2.947	3.090	5,754,280	3.0426	3.92%
2020-01-23	0	3.320	3.310	3.320	3.280	3.460	10,085,000	33,624,580	3.3341	2.965	2.956	2.965	2.929	3.090	11,294,325	2.9771	-4.87%
2020-01-22	0	3.490	3.470	3.490	3.340	3.500	9,193,000	31,574,740	3.4347	3.116	3.098	3.116	2.982	3.125	10,295,362	3.0669	3.56%
2020-01-21	0	3.370	3.370	3.380	3.340	3.600	30,469,000	104,889,910	3.4425	3.009	3.009	3.018	2.982	3.215	34,122,635	3.0739	-6.13%
2020-01-20	0	3.590	3.580	3.590	3.560	3.620	9,794,526	35,167,308	3.5905	3.206	3.197	3.206	3.179	3.232	10,969,019	3.2061	0.00%
2020-01-17	0	3.590	3.590	3.600	3.550	3.620	14,462,580	51,740,436	3.5775	3.206	3.206	3.215	3.170	3.232	16,196,834	3.1945	0.00%
2020-01-16	0	3.590	3.590	3.600	3.590	3.670	11,631,987	42,025,672	3.6129	3.206	3.206	3.215	3.206	3.277	13,026,816	3.2261	-0.83%
2020-01-15	0	3.620	3.620	3.630	3.610	3.720	13,012,446	47,321,611	3.6366	3.232	3.232	3.241	3.223	3.322	14,572,810	3.2473	-2.43%
2020-01-14	0	3.710	3.700	3.710	3.660	3.750	10,121,000	37,404,220	3.6957	3.313	3.304	3.313	3.268	3.348	11,334,642	3.3000	0.27%
2020-01-13	0	3.700	3.690	3.700	3.660	3.740	11,197,899	41,327,937	3.6907	3.304	3.295	3.304	3.268	3.340	12,540,675	3.2955	-0.27%
2020-01-10	0	3.710	3.700	3.710	3.650	3.760	34,758,000	128,642,660	3.7011	3.313	3.304	3.313	3.259	3.357	38,925,943	3.3048	0.82%
2020-01-09	0	3.680	3.680	3.690	3.660	3.740	11,490,000	42,363,410	3.6870	3.286	3.286	3.295	3.268	3.340	12,867,803	3.2922	-1.60%
2020-01-08	0	3.740	3.740	3.750	3.720	3.840	19,665,550	74,180,311	3.7721	3.340	3.340	3.348	3.322	3.429	22,023,709	3.3682	0.54%
2020-01-07	0	3.720	3.710	3.720	3.700	3.830	8,101,000	30,350,261	3.7465	3.322	3.313	3.322	3.304	3.420	9,072,417	3.3453	-2.36%
2020-01-06	0	3.810	3.810	3.820	3.710	3.880	24,699,532	93,727,316	3.7947	3.402	3.402	3.411	3.313	3.465	27,661,332	3.3884	1.60%
2020-01-03	0	3.750	3.750	3.760	3.560	3.790	26,109,000	96,710,970	3.7041	3.348	3.348	3.357	3.179	3.384	29,239,814	3.3075	5.34%
2020-01-02	0	3.560	3.560	3.570	3.500	3.580	9,180,000	32,622,770	3.5537	3.179	3.179	3.188	3.125	3.197	10,280,803	3.1732	1.42%
2019-12-31	0	3.510	3.500	3.510	3.480	3.520	2,370,000	8,291,110	3.4984	3.134	3.125	3.134	3.107	3.143	2,654,194	3.1238	-0.28%
2019-12-30	0	3.520	3.510	3.520	3.500	3.560	11,536,000	40,613,460	3.5206	3.143	3.134	3.143	3.125	3.179	12,919,319	3.1436	0.28%
2019-12-27	0	3.510	3.510	3.520	3.460	3.530	7,578,432	26,555,759	3.5041	3.134	3.134	3.143	3.090	3.152	8,487,186	3.1289	1.45%
2019-12-24	0	3.460	3.450	3.460	3.440	3.470	2,742,000	9,468,250	3.4530	3.090	3.081	3.090	3.072	3.098	3,070,802	3.0833	0.29%
2019-12-23	0	3.450	3.450	3.460	3.420	3.530	13,819,870	47,910,980	3.4668	3.081	3.081	3.090	3.054	3.152	15,477,055	3.0956	-1.71%
2019-12-20	0	3.510	3.510	3.520	3.500	3.630	19,661,000	69,596,090	3.5398	3.134	3.134	3.143	3.125	3.241	22,018,613	3.1608	-2.77%
2019-12-19	0	3.610	3.610	3.620	3.580	3.680	17,239,062	62,353,465	3.6170	3.223	3.223	3.232	3.197	3.286	19,306,253	3.2297	-1.90%
2019-12-18	0	3.680	3.680	3.690	3.600	3.730	41,664,000	152,673,120	3.6644	3.286	3.286	3.295	3.215	3.331	46,660,064	3.2720	2.22%
2019-12-17	0	3.600	3.600	3.610	3.520	3.640	22,166,000	79,796,414	3.5999	3.215	3.215	3.223	3.143	3.250	24,823,996	3.2145	2.56%
2019-12-16	0	3.510	3.510	3.520	3.480	3.530	14,053,000	49,242,979	3.5041	3.134	3.134	3.143	3.107	3.152	15,738,140	3.1289	-0.28%
2019-12-13	0	3.520	3.520	3.530	3.510	3.570	8,546,480	30,179,638	3.5312	3.143	3.143	3.152	3.134	3.188	9,571,316	3.1531	0.28%
2019-12-12	0	3.510	3.500	3.510	3.500	3.570	5,155,739	18,173,457	3.5249	3.134	3.125	3.134	3.125	3.188	5,773,980	3.1475	-0.57%
2019-12-11	0	3.530	3.520	3.530	3.480	3.540	3,757,000	13,213,010	3.5169	3.152	3.143	3.152	3.107	3.161	4,207,514	3.1403	0.86%
2019-12-10	0	3.500	3.490	3.500	3.500	3.600	6,580,000	23,221,580	3.5291	3.125	3.116	3.125	3.125	3.215	7,369,029	3.1512	-2.78%
2019-12-09	0	3.600	3.600	3.610	3.590	3.650	6,656,488	24,123,877	3.6241	3.215	3.215	3.223	3.206	3.259	7,454,689	3.2361	0.00%
2019-12-06	0	3.600	3.590	3.600	3.550	3.650	10,898,100	39,363,389	3.6119	3.215	3.206	3.215	3.170	3.259	12,204,926	3.2252	1.69%
2019-12-05	0	3.540	3.540	3.550	3.500	3.580	7,368,000	26,159,946	3.5505	3.161	3.161	3.170	3.125	3.197	8,251,520	3.1703	2.02%
2019-12-04	0	3.470	3.470	3.480	3.470	3.560	5,824,000	20,382,520	3.4997	3.098	3.098	3.107	3.098	3.179	6,522,374	3.1250	-1.42%
2019-12-03	0	3.520	3.510	3.520	3.500	3.530	5,464,210	19,223,745	3.5181	3.143	3.134	3.143	3.125	3.152	6,119,441	3.1414	-1.12%
2019-12-02	0	3.560	3.560	3.570	3.530	3.610	4,858,296	17,314,385	3.5639	3.179	3.179	3.188	3.152	3.223	5,440,870	3.1823	-0.28%
2019-11-29	0	3.570	3.560	3.570	3.500	3.600	14,978,000	53,158,672	3.5491	3.188	3.179	3.188	3.125	3.215	16,774,060	3.1691	2.00%
2019-11-28	0	3.500	3.500	3.510	3.470	3.520	6,249,000	21,900,011	3.5046	3.125	3.125	3.134	3.098	3.143	6,998,338	3.1293	-0.57%
2019-11-27	0	3.520	3.510	3.520	3.500	3.560	3,409,000	12,003,624	3.5212	3.143	3.134	3.143	3.125	3.179	3,817,784	3.1441	-1.12%
2019-11-26	0	3.560	3.550	3.560	3.510	3.600	13,715,385	48,735,305	3.5533	3.179	3.170	3.179	3.134	3.215	15,360,041	3.1729	0.85%
2019-11-25	0	3.530	3.520	3.530	3.500	3.570	4,267,000	15,062,220	3.5299	3.152	3.143	3.152	3.125	3.188	4,778,670	3.1520	0.28%
2019-11-22	0	3.520	3.520	3.530	3.460	3.560	9,219,000	32,415,291	3.5161	3.143	3.143	3.152	3.090	3.179	10,324,480	3.1397	1.15%
2019-11-21	0	3.480	3.470	3.480	3.460	3.520	6,730,000	23,427,976	3.4811	3.107	3.098	3.107	3.090	3.143	7,537,016	3.1084	-1.97%
2019-11-20	0	3.550	3.540	3.550	3.500	3.560	3,840,000	13,565,540	3.5327	3.170	3.161	3.170	3.125	3.179	4,300,467	3.1544	0.57%
2019-11-19	0	3.530	3.530	3.540	3.470	3.550	7,782,180	27,435,372	3.5254	3.152	3.152	3.161	3.098	3.170	8,715,366	3.1479	1.15%
2019-11-18	0	3.490	3.480	3.490	3.450	3.540	7,781,043	27,037,308	3.4748	3.116	3.107	3.116	3.081	3.161	8,714,093	3.1027	-0.29%
2019-11-15	0	3.500	3.490	3.500	3.490	3.530	6,376,376	22,348,114	3.5048	3.125	3.116	3.125	3.116	3.152	7,140,988	3.1296	-0.57%
2019-11-14	0	3.520	3.510	3.520	3.490	3.580	10,612,000	37,365,480	3.5211	3.143	3.134	3.143	3.116	3.197	11,884,519	3.1440	-1.68%
2019-11-13	0	3.580	3.570	3.580	3.540	3.640	11,693,000	41,750,300	3.5705	3.197	3.188	3.197	3.161	3.250	13,095,145	3.1882	-1.65%
2019-11-12	0	3.640	3.630	3.650	3.610	3.680	9,908,354	35,954,996	3.6288	3.250	3.241	3.259	3.223	3.286	11,096,496	3.2402	-1.09%
2019-11-11	0	3.680	3.660	3.680	3.630	3.780	9,024,923	33,205,696	3.6793	3.286	3.268	3.286	3.241	3.375	10,107,130	3.2854	-2.39%
2019-11-08	0	3.770	3.760	3.770	3.750	3.780	8,186,177	30,815,998	3.7644	3.366	3.357	3.366	3.348	3.375	9,167,808	3.3613	0.00%
2019-11-07	0	3.770	3.760	3.770	3.730	3.800	13,080,210	49,199,953	3.7614	3.366	3.357	3.366	3.331	3.393	14,648,700	3.3587	-0.26%
2019-11-06	0	3.780	3.770	3.780	3.730	3.830	14,333,612	54,404,086	3.7956	3.375	3.366	3.375	3.331	3.420	16,052,401	3.3892	1.61%
2019-11-05	0	3.720	3.710	3.720	3.680	3.740	14,296,000	53,117,690	3.7156	3.322	3.313	3.322	3.286	3.340	16,010,279	3.3177	1.09%
2019-11-04	0	3.680	3.680	3.690	3.660	3.740	13,712,176	50,509,416	3.6835	3.286	3.286	3.295	3.268	3.340	15,356,447	3.2891	-0.54%
2019-11-01	0	3.700	3.690	3.700	3.690	3.730	4,714,000	17,453,995	3.7026	3.304	3.295	3.304	3.295	3.331	5,279,271	3.3061	-0.27%
2019-10-31	0	3.710	3.700	3.710	3.680	3.760	4,351,001	16,135,904	3.7085	3.313	3.304	3.313	3.286	3.357	4,872,743	3.3115	0.00%
2019-10-30	0	3.710	3.690	3.710	3.660	3.730	4,383,001	16,190,883	3.6940	3.313	3.295	3.313	3.268	3.331	4,908,581	3.2985	-0.27%
2019-10-29	0	3.720	3.710	3.720	3.710	3.740	3,227,704	12,011,327	3.7213	3.322	3.313	3.322	3.313	3.340	3,614,748	3.3229	0.54%
2019-10-28	0	3.700	3.700	3.710	3.700	3.760	2,905,000	10,811,255	3.7216	3.304	3.304	3.313	3.304	3.357	3,253,348	3.3231	0.00%
2019-10-25	0	3.700	3.700	3.710	3.650	3.740	6,017,000	22,323,460	3.7101	3.304	3.304	3.313	3.259	3.340	6,738,518	3.3128	1.93%
2019-10-24	0	3.630	3.620	3.630	3.600	3.660	8,555,062	30,965,905	3.6196	3.241	3.232	3.241	3.215	3.268	9,580,927	3.2320	-0.55%
2019-10-23	0	3.650	3.630	3.650	3.620	3.740	11,949,000	43,413,020	3.6332	3.259	3.241	3.259	3.232	3.340	13,381,843	3.2442	-1.62%
2019-10-22	0	3.710	3.700	3.710	3.660	3.740	8,619,025	31,816,733	3.6915	3.313	3.304	3.313	3.268	3.340	9,652,560	3.2962	-0.27%
2019-10-21	0	3.720	3.700	3.720	3.650	3.740	8,271,000	30,578,487	3.6971	3.322	3.304	3.322	3.259	3.340	9,262,802	3.3012	0.00%
2019-10-18	0	3.720	3.710	3.720	3.700	3.860	7,908,253	29,775,063	3.7651	3.322	3.313	3.322	3.304	3.447	8,856,557	3.3619	-2.62%
2019-10-17	0	3.820	3.820	3.830	3.800	3.850	4,129,000	15,839,790	3.8362	3.411	3.411	3.420	3.393	3.438	4,624,122	3.4255	0.00%
2019-10-16	0	3.820	3.810	3.820	3.800	3.860	5,785,000	22,129,751	3.8254	3.411	3.402	3.411	3.393	3.447	6,478,698	3.4158	-0.52%
2019-10-15	0	3.840	3.830	3.840	3.800	3.880	4,151,000	15,916,530	3.8344	3.429	3.420	3.429	3.393	3.465	4,648,760	3.4238	-0.52%
2019-10-14	0	3.860	3.850	3.860	3.840	3.990	6,130,000	23,846,360	3.8901	3.447	3.438	3.447	3.429	3.563	6,865,068	3.4736	0.26%
2019-10-11	0	3.850	3.850	3.860	3.800	3.900	6,860,000	26,462,470	3.8575	3.438	3.438	3.447	3.393	3.482	7,682,605	3.4445	1.58%
2019-10-10	0	3.790	3.780	3.790	3.740	3.820	4,692,228	17,835,534	3.8011	3.384	3.375	3.384	3.340	3.411	5,254,888	3.3941	1.07%
2019-10-09	0	3.750	3.750	3.760	3.740	3.830	8,519,030	32,103,211	3.7684	3.348	3.348	3.357	3.340	3.420	9,540,574	3.3649	-1.57%
2019-10-08	0	3.810	3.800	3.810	3.760	3.860	5,519,000	21,077,155	3.8190	3.402	3.393	3.402	3.357	3.447	6,180,801	3.4101	0.26%
2019-10-04	0	3.800	3.800	3.820	3.790	3.870	3,394,000	12,966,745	3.8205	3.393	3.393	3.411	3.384	3.456	3,800,985	3.4114	-1.04%
2019-10-03	0	3.840	3.830	3.840	3.760	3.850	6,474,005	24,623,358	3.8034	3.429	3.420	3.429	3.357	3.438	7,250,324	3.3962	-0.52%
2019-10-02	0	3.860	3.860	3.870	3.800	3.910	5,104,000	19,777,920	3.8750	3.447	3.447	3.456	3.393	3.491	5,716,037	3.4601	0.26%
2019-09-30	0	3.850	3.840	3.850	3.790	3.870	6,399,000	24,591,713	3.8431	3.438	3.429	3.438	3.384	3.456	7,166,325	3.4316	0.26%
2019-09-27	0	3.840	3.840	3.850	3.810	3.860	3,643,654	13,976,226	3.8358	3.429	3.429	3.438	3.402	3.447	4,080,576	3.4251	-0.78%
2019-09-26	0	3.870	3.860	3.870	3.870	3.940	5,415,000	21,120,548	3.9004	3.456	3.447	3.456	3.456	3.518	6,064,330	3.4828	-1.02%
2019-09-25	0	3.910	3.910	3.920	3.900	3.950	7,350,750	28,838,998	3.9233	3.491	3.491	3.500	3.482	3.527	8,232,202	3.5032	-1.01%
2019-09-24	0	3.950	3.950	3.960	3.930	3.990	5,629,737	22,263,485	3.9546	3.527	3.527	3.536	3.509	3.563	6,304,817	3.5312	-1.25%
2019-09-23	0	4.000	3.990	4.000	3.950	4.070	7,195,910	28,673,941	3.9848	3.572	3.563	3.572	3.527	3.634	8,058,795	3.5581	-0.99%
2019-09-20	0	4.040	4.030	4.040	4.030	4.090	10,522,000	42,585,070	4.0472	3.607	3.598	3.607	3.598	3.652	11,783,727	3.6139	-0.74%
2019-09-19	0	4.070	4.070	4.080	4.040	4.110	4,648,764	18,933,618	4.0728	3.634	3.634	3.643	3.607	3.670	5,206,212	3.6367	-0.49%
2019-09-18	0	4.090	4.080	4.090	4.060	4.170	6,804,272	27,961,121	4.1093	3.652	3.643	3.652	3.625	3.724	7,620,194	3.6693	-0.97%
2019-09-17	0	4.130	4.120	4.130	4.080	4.220	8,076,874	33,356,885	4.1299	3.688	3.679	3.688	3.643	3.768	9,045,398	3.6877	-3.05%
2019-09-16	0	4.260	4.240	4.260	4.170	4.290	6,986,206	29,529,561	4.2268	3.804	3.786	3.804	3.724	3.831	7,823,944	3.7743	0.00%
2019-09-13	0	4.260	4.250	4.260	4.230	4.300	1,764,000	7,495,270	4.2490	3.804	3.795	3.804	3.777	3.840	1,975,527	3.7941	-0.23%
2019-09-12	0	4.270	4.260	4.270	4.210	4.340	4,113,000	17,477,170	4.2493	3.813	3.804	3.813	3.759	3.875	4,606,203	3.7943	-1.16%
2019-09-11	0	4.320	4.310	4.320	4.280	4.390	5,119,000	22,156,520	4.3283	3.857	3.849	3.857	3.822	3.920	5,732,836	3.8648	1.17%
2019-09-10	0	4.270	4.260	4.270	4.230	4.300	4,770,000	20,328,818	4.2618	3.813	3.804	3.813	3.777	3.840	5,341,986	3.8055	-0.47%
2019-09-09	0	4.290	4.270	4.290	4.260	4.360	6,221,000	26,689,960	4.2903	3.831	3.813	3.831	3.804	3.893	6,966,980	3.8309	0.70%
2019-09-06	0	4.260	4.260	4.270	4.200	4.340	16,046,000	68,795,443	4.2874	3.804	3.804	3.813	3.750	3.875	17,970,127	3.8283	1.91%
2019-09-05	0	4.180	4.160	4.180	4.120	4.220	8,838,000	36,850,684	4.1696	3.732	3.715	3.732	3.679	3.768	9,897,793	3.7231	1.95%
2019-09-04	0	4.100	4.100	4.120	4.040	4.130	7,016,532	28,727,594	4.0943	3.661	3.661	3.679	3.607	3.688	7,857,907	3.6559	0.24%
2019-09-03	0	4.090	4.090	4.100	4.060	4.180	9,653,000	39,553,026	4.0975	3.652	3.652	3.661	3.625	3.732	10,810,522	3.6588	-1.92%
2019-09-02	0	4.170	4.170	4.180	4.080	4.210	8,427,498	35,153,976	4.1713	3.724	3.724	3.732	3.643	3.759	9,438,066	3.7247	1.71%
2019-08-30	0	4.100	4.090	4.100	4.070	4.240	9,255,884	38,084,309	4.1146	3.661	3.652	3.661	3.634	3.786	10,365,787	3.6740	-0.97%
2019-08-29	0	4.140	4.130	4.140	4.070	4.150	6,394,000	26,371,220	4.1244	3.697	3.688	3.697	3.634	3.706	7,160,725	3.6828	0.73%
2019-08-28	0	4.110	4.110	4.120	4.050	4.170	8,758,705	35,982,089	4.1082	3.670	3.670	3.679	3.616	3.724	9,808,989	3.6683	0.49%
2019-08-27	0	4.090	4.080	4.090	3.910	4.100	11,824,766	47,926,077	4.0530	3.652	3.643	3.652	3.491	3.661	13,242,712	3.6191	5.41%
2019-08-26	0	3.880	3.880	3.890	3.800	3.910	8,949,300	34,620,998	3.8686	3.465	3.465	3.473	3.393	3.491	10,022,439	3.4543	-1.52%
2019-08-23	0	3.940	3.930	3.940	3.900	4.000	6,966,300	27,457,625	3.9415	3.518	3.509	3.518	3.482	3.572	7,801,651	3.5195	-0.25%
2019-08-22	0	3.950	3.950	3.960	3.890	4.030	7,598,000	30,178,113	3.9718	3.527	3.527	3.536	3.473	3.598	8,509,101	3.5466	-0.75%
2019-08-21	0	3.980	3.980	3.990	3.980	4.030	5,540,844	22,151,685	3.9979	3.554	3.554	3.563	3.554	3.598	6,205,264	3.5698	-0.50%
2019-08-20	0	4.000	4.000	4.010	3.960	4.050	4,621,970	18,551,198	4.0137	3.572	3.572	3.581	3.536	3.616	5,176,205	3.5839	0.76%
2019-08-19	0	3.970	3.970	3.990	3.950	4.020	4,449,476	17,775,428	3.9949	3.545	3.545	3.563	3.527	3.590	4,983,027	3.5672	1.79%
2019-08-16	0	3.900	3.900	3.910	3.880	3.950	4,283,492	16,770,542	3.9152	3.482	3.482	3.491	3.465	3.527	4,797,139	3.4959	-0.51%
2019-08-15	0	3.920	3.920	3.950	3.790	3.950	5,853,000	22,591,570	3.8598	3.500	3.500	3.527	3.384	3.527	6,554,852	3.4465	0.51%
2019-08-14	0	3.900	3.890	3.900	3.880	4.030	7,932,551	31,021,267	3.9106	3.482	3.473	3.482	3.465	3.598	8,883,769	3.4919	-1.52%
2019-08-13	0	3.960	3.950	3.960	3.950	4.050	4,827,000	19,208,230	3.9793	3.536	3.527	3.536	3.527	3.616	5,405,821	3.5532	-2.46%
2019-08-12	0	4.060	4.060	4.070	3.940	4.070	4,549,500	18,287,950	4.0198	3.625	3.625	3.634	3.518	3.634	5,095,045	3.5894	2.27%
2019-08-09	0	3.970	3.970	3.990	3.930	4.050	4,752,000	18,941,400	3.9860	3.545	3.545	3.563	3.509	3.616	5,321,828	3.5592	-1.00%
2019-08-08	0	4.010	4.010	4.020	3.950	4.070	9,428,717	37,781,577	4.0071	3.581	3.581	3.590	3.527	3.634	10,559,345	3.5780	0.50%
2019-08-07	0	3.990	3.980	3.990	3.890	4.010	7,066,944	27,936,533	3.9531	3.563	3.554	3.563	3.473	3.581	7,914,364	3.5299	1.01%
2019-08-06	0	3.950	3.950	3.980	3.900	4.040	8,496,000	33,687,265	3.9651	3.527	3.527	3.554	3.482	3.607	9,514,783	3.5405	-3.19%
2019-08-05	0	4.080	4.080	4.090	4.060	4.170	8,760,000	35,949,570	4.1038	3.643	3.643	3.652	3.625	3.724	9,810,440	3.6644	-2.86%
2019-08-02	0	4.200	4.200	4.210	4.140	4.200	7,418,000	30,910,400	4.1669	3.750	3.750	3.759	3.697	3.750	8,307,516	3.7208	-1.41%
2019-08-01	0	4.260	4.260	4.270	4.190	4.390	6,438,010	27,481,525	4.2686	3.804	3.804	3.813	3.741	3.920	7,210,012	3.8116	0.71%
2019-07-31	0	4.230	4.220	4.230	4.140	4.280	4,379,000	18,427,421	4.2081	3.777	3.768	3.777	3.697	3.822	4,904,100	3.7576	1.20%
2019-07-30	0	4.180	4.180	4.190	4.160	4.220	1,778,000	7,452,380	4.1914	3.732	3.732	3.741	3.715	3.768	1,991,206	3.7426	-0.24%
2019-07-29	0	4.190	4.170	4.190	4.140	4.230	5,318,924	22,192,072	4.1723	3.741	3.724	3.741	3.697	3.777	5,956,733	3.7255	-0.95%
2019-07-26	0	4.230	4.230	4.240	4.200	4.270	2,265,100	9,592,763	4.2350	3.777	3.777	3.786	3.750	3.813	2,536,715	3.7816	-0.47%
2019-07-25	0	4.250	4.230	4.250	4.200	4.300	7,761,948	32,861,092	4.2336	3.795	3.777	3.795	3.750	3.840	8,692,708	3.7803	-0.70%
2019-07-24	0	4.280	4.280	4.290	4.210	4.330	7,730,000	33,175,507	4.2918	3.822	3.822	3.831	3.759	3.866	8,656,929	3.8322	1.42%
2019-07-23	0	4.220	4.210	4.220	4.140	4.230	4,919,000	20,661,102	4.2003	3.768	3.759	3.768	3.697	3.777	5,508,853	3.7505	0.24%
2019-07-22	0	4.210	4.200	4.210	4.180	4.230	4,017,000	16,868,768	4.1993	3.759	3.750	3.759	3.732	3.777	4,498,691	3.7497	-0.71%
2019-07-19	0	4.240	4.230	4.240	4.200	4.260	4,072,000	17,263,430	4.2395	3.786	3.777	3.786	3.750	3.804	4,560,287	3.7856	0.95%
2019-07-18	0	4.200	4.200	4.210	4.200	4.270	7,564,000	31,943,280	4.2231	3.750	3.750	3.759	3.750	3.813	8,471,023	3.7709	-1.41%
2019-07-17	0	4.260	4.250	4.260	4.250	4.390	8,927,000	38,231,670	4.2827	3.804	3.795	3.804	3.795	3.920	9,997,465	3.8241	-2.74%
2019-07-16	0	4.380	4.370	4.380	4.310	4.410	5,644,000	24,689,613	4.3745	3.911	3.902	3.911	3.849	3.938	6,320,790	3.9061	1.86%
2019-07-15	0	4.300	4.300	4.330	4.290	4.400	9,741,100	42,126,397	4.3246	3.840	3.840	3.866	3.831	3.929	10,909,186	3.8616	-1.60%
2019-07-12	0	4.370	4.370	4.380	4.350	4.460	4,669,429	20,522,967	4.3952	3.902	3.902	3.911	3.884	3.982	5,229,355	3.9246	-0.91%
2019-07-11	0	4.410	4.400	4.410	4.360	4.460	3,792,000	16,764,300	4.4210	3.938	3.929	3.938	3.893	3.982	4,246,711	3.9476	0.23%
2019-07-10	0	4.400	4.400	4.410	4.330	4.440	7,393,789	32,439,308	4.3874	3.929	3.929	3.938	3.866	3.965	8,280,402	3.9176	0.92%
2019-07-09	0	4.360	4.350	4.360	4.320	4.500	6,915,000	30,179,655	4.3644	3.893	3.884	3.893	3.857	4.018	7,744,200	3.8971	-2.68%
2019-07-08	0	4.480	4.460	4.480	4.380	4.590	6,664,000	29,680,005	4.4538	4.000	3.982	4.000	3.911	4.099	7,463,102	3.9769	-2.40%
2019-07-05	0	4.590	4.590	4.600	4.530	4.620	6,194,753	28,381,785	4.5816	4.099	4.099	4.107	4.045	4.125	6,937,586	4.0910	-0.22%
2019-07-04	0	4.600	4.600	4.610	4.320	4.610	28,266,875	127,956,569	4.5267	4.107	4.107	4.116	3.857	4.116	31,656,446	4.0420	6.98%
2019-07-03	0	4.300	4.290	4.300	4.230	4.330	7,165,211	30,758,341	4.2927	3.840	3.831	3.840	3.777	3.866	8,024,414	3.8331	0.00%
2019-07-02	0	4.300	4.290	4.300	4.270	4.350	9,097,187	39,105,403	4.2986	3.840	3.831	3.840	3.813	3.884	10,188,060	3.8384	0.70%
2019-06-28	0	4.270	4.260	4.270	4.240	4.290	3,684,342	15,697,817	4.2607	3.813	3.804	3.813	3.786	3.831	4,126,143	3.8045	0.00%
2019-06-27	0	4.270	4.270	4.280	4.250	4.340	7,138,647	30,539,887	4.2781	3.813	3.813	3.822	3.795	3.875	7,994,665	3.8200	-0.47%
2019-06-26	0	4.290	4.280	4.290	4.230	4.310	5,485,000	23,477,757	4.2804	3.831	3.822	3.831	3.777	3.849	6,142,724	3.8220	0.47%
2019-06-25	0	4.270	4.260	4.270	4.250	4.300	5,111,041	21,833,304	4.2718	3.813	3.804	3.813	3.795	3.840	5,723,922	3.8144	-0.70%
2019-06-24	0	4.300	4.290	4.300	4.240	4.310	6,824,000	29,275,060	4.2900	3.840	3.831	3.840	3.786	3.849	7,642,288	3.8307	0.23%
2019-06-21	0	4.290	4.290	4.300	4.240	4.310	12,094,367	51,886,810	4.2902	3.831	3.831	3.840	3.786	3.849	13,544,641	3.8308	1.18%
2019-06-20	0	4.240	4.240	4.250	4.070	4.280	24,191,001	101,959,479	4.2148	3.786	3.786	3.795	3.634	3.822	27,091,821	3.7635	-0.24%
2019-06-19	0	4.250	4.240	4.250	4.220	4.370	19,888,005	85,158,428	4.2819	3.795	3.786	3.795	3.768	3.902	22,272,839	3.8234	-1.85%
2019-06-18	0	4.330	4.320	4.330	4.280	4.370	5,262,112	22,705,411	4.3149	3.866	3.857	3.866	3.822	3.902	5,893,109	3.8529	0.00%
2019-06-17	0	4.330	4.330	4.340	4.320	4.360	5,824,000	25,249,449	4.3354	3.866	3.866	3.875	3.857	3.893	6,522,374	3.8712	-1.14%
2019-06-14	0	4.380	4.370	4.380	4.340	4.410	7,868,962	34,401,891	4.3718	3.911	3.902	3.911	3.875	3.938	8,812,554	3.9037	-0.68%
2019-06-13	0	4.410	4.400	4.410	4.380	4.550	11,441,000	50,469,530	4.4113	3.938	3.929	3.938	3.911	4.063	12,812,927	3.9390	-3.92%
2019-06-12	0	4.590	4.580	4.590	4.540	4.650	3,728,015	17,057,324	4.5754	4.099	4.090	4.099	4.054	4.152	4,175,053	4.0855	-1.50%
2019-06-11	0	4.660	4.650	4.660	4.570	4.660	6,096,062	28,221,006	4.6294	4.161	4.152	4.161	4.081	4.161	6,827,060	4.1337	1.75%
2019-06-10	0	4.580	4.570	4.580	4.540	4.630	4,048,000	18,607,250	4.5967	4.090	4.081	4.090	4.054	4.134	4,533,409	4.1045	1.10%
2019-06-06	0	4.530	4.520	4.530	4.450	4.550	6,605,000	29,776,420	4.5082	4.045	4.036	4.045	3.974	4.063	7,397,027	4.0255	2.26%
2019-06-05	0	4.430	4.420	4.430	4.400	4.470	3,881,001	17,171,584	4.4245	3.956	3.947	3.956	3.929	3.991	4,346,384	3.9508	0.23%
2019-06-04	0	4.420	4.410	4.420	4.390	4.560	5,091,861	22,535,570	4.4258	3.947	3.938	3.947	3.920	4.072	5,702,442	3.9519	-2.43%
2019-06-03	0	4.530	4.510	4.530	4.420	4.540	9,584,100	42,887,840	4.4749	4.045	4.027	4.045	3.947	4.054	10,733,360	3.9958	1.80%
2019-05-31	0	4.450	4.450	4.470	4.440	4.510	5,876,018	26,216,776	4.4617	3.974	3.974	3.991	3.965	4.027	6,580,630	3.9839	-0.89%
2019-05-30	0	4.490	4.480	4.490	4.440	4.520	4,277,805	19,188,203	4.4855	4.009	4.000	4.009	3.965	4.036	4,790,770	4.0052	0.22%
2019-05-29	0	4.480	4.480	4.490	4.460	4.590	12,436,250	56,182,220	4.5176	4.000	4.000	4.009	3.982	4.099	13,927,521	4.0339	-0.88%
2019-05-28	0	4.520	4.510	4.520	4.470	4.560	26,406,818	119,231,105	4.5152	4.036	4.027	4.036	3.991	4.072	29,573,344	4.0317	-0.66%
2019-05-27	0	4.550	4.550	4.570	4.480	4.590	3,727,000	16,976,860	4.5551	4.063	4.063	4.081	4.000	4.099	4,173,916	4.0674	-0.44%
2019-05-24	0	4.570	4.570	4.600	4.510	4.610	6,411,904	29,330,125	4.5743	4.081	4.081	4.107	4.027	4.116	7,180,776	4.0845	0.22%
2019-05-23	0	4.560	4.550	4.560	4.460	4.620	10,559,173	47,939,347	4.5401	4.072	4.063	4.072	3.982	4.125	11,825,357	4.0539	0.66%
2019-05-22	0	4.530	4.530	4.540	4.500	4.610	4,507,000	20,564,880	4.5629	4.045	4.045	4.054	4.018	4.116	5,047,449	4.0743	-1.00%
2019-05-21	0	4.610	4.600	4.610	4.450	4.640	9,297,000	42,786,344	4.6022	4.086	4.077	4.086	3.944	4.112	10,490,267	4.0787	3.36%
2019-05-20	0	4.460	4.460	4.470	4.450	4.550	7,622,157	34,220,660	4.4896	3.953	3.953	3.962	3.944	4.032	8,600,458	3.9789	0.00%
2019-05-17	0	4.460	4.460	4.490	4.430	4.640	15,669,554	70,585,871	4.5047	3.953	3.953	3.979	3.926	4.112	17,680,736	3.9922	-2.41%
2019-05-16	0	4.570	4.570	4.580	4.510	4.610	8,251,752	37,676,406	4.5659	4.050	4.050	4.059	3.997	4.086	9,310,861	4.0465	0.66%
2019-05-15	0	4.540	4.520	4.540	4.420	4.560	12,396,156	55,751,464	4.4975	4.024	4.006	4.024	3.917	4.041	13,987,198	3.9859	0.89%
2019-05-14	0	4.500	4.490	4.500	4.200	4.520	29,500,160	130,657,340	4.4290	3.988	3.979	3.988	3.722	4.006	33,286,495	3.9252	2.27%
2019-05-10	0	4.400	4.400	4.410	4.280	4.450	17,529,000	76,763,020	4.3792	3.900	3.900	3.908	3.793	3.944	19,778,841	3.8811	3.29%
2019-05-09	0	4.260	4.260	4.270	4.200	4.430	25,283,070	107,956,470	4.2699	3.775	3.775	3.784	3.722	3.926	28,528,143	3.7842	-3.18%
2019-05-08	0	4.400	4.400	4.410	4.380	4.480	19,373,283	85,562,056	4.4165	3.900	3.900	3.908	3.882	3.970	21,859,837	3.9141	-2.22%
2019-05-07	0	4.500	4.490	4.500	4.440	4.610	18,635,000	84,202,375	4.5185	3.988	3.979	3.988	3.935	4.086	21,026,795	4.0045	-1.32%
2019-05-06	0	4.560	4.540	4.560	4.440	4.590	18,983,487	85,782,645	4.5188	4.041	4.024	4.041	3.935	4.068	21,420,011	4.0048	-1.72%
2019-05-03	0	4.640	4.630	4.640	4.530	4.650	7,176,299	33,021,546	4.6015	4.112	4.103	4.112	4.015	4.121	8,097,374	4.0781	1.53%
2019-05-02	0	4.570	4.570	4.580	4.530	4.630	7,379,086	33,723,842	4.5702	4.050	4.050	4.059	4.015	4.103	8,326,189	4.0503	-0.87%
2019-04-30	0	4.610	4.600	4.610	4.600	4.700	7,575,693	34,931,224	4.6110	4.086	4.077	4.086	4.077	4.165	8,548,030	4.0865	-1.07%
2019-04-29	0	4.660	4.660	4.670	4.600	4.690	5,365,680	24,918,606	4.6441	4.130	4.130	4.139	4.077	4.157	6,054,363	4.1158	0.22%
2019-04-26	0	4.650	4.640	4.650	4.570	4.680	20,258,255	93,743,261	4.6274	4.121	4.112	4.121	4.050	4.148	22,858,395	4.1010	0.43%
2019-04-25	0	4.630	4.630	4.640	4.630	4.800	11,937,136	55,803,897	4.6748	4.103	4.103	4.112	4.103	4.254	13,469,263	4.1431	-3.74%
2019-04-24	0	4.810	4.800	4.810	4.660	4.820	17,056,000	80,797,020	4.7372	4.263	4.254	4.263	4.130	4.272	19,245,131	4.1983	3.44%
2019-04-23	0	4.650	4.650	4.660	4.650	4.720	14,893,794	69,877,494	4.6917	4.121	4.121	4.130	4.121	4.183	16,805,407	4.1580	-0.43%
2019-04-18	0	4.670	4.660	4.670	4.650	4.760	13,640,000	63,968,780	4.6898	4.139	4.130	4.139	4.121	4.219	15,390,689	4.1563	-1.48%
2019-04-17	0	4.740	4.740	4.750	4.620	4.810	18,977,000	90,185,545	4.7524	4.201	4.201	4.210	4.094	4.263	21,412,691	4.2118	2.16%
2019-04-16	0	4.640	4.640	4.650	4.630	4.710	14,293,978	66,717,625	4.6675	4.112	4.112	4.121	4.103	4.174	16,128,605	4.1366	-0.43%
2019-04-15	0	4.660	4.650	4.660	4.650	4.830	23,001,000	108,566,540	4.7201	4.130	4.121	4.130	4.121	4.281	25,953,170	4.1832	-2.51%
2019-04-12	0	4.780	4.770	4.780	4.730	4.840	12,625,000	60,163,060	4.7654	4.236	4.227	4.236	4.192	4.289	14,245,414	4.2233	-0.21%
2019-04-11	0	4.790	4.790	4.800	4.790	4.880	15,326,760	73,802,985	4.8153	4.245	4.245	4.254	4.245	4.325	17,293,944	4.2676	-0.21%
2019-04-10	0	4.800	4.790	4.800	4.780	5.060	45,521,328	221,056,498	4.8561	4.254	4.245	4.254	4.236	4.484	51,363,974	4.3037	-4.76%
2019-04-09	0	5.040	5.030	5.040	5.000	5.200	31,184,007	157,172,960	5.0402	4.467	4.458	4.467	4.431	4.609	35,186,463	4.4669	-3.45%
2019-04-08	0	5.220	5.210	5.220	5.170	5.280	10,877,653	56,787,136	5.2205	4.626	4.617	4.626	4.582	4.679	12,273,796	4.6267	0.00%
2019-04-04	0	5.220	5.210	5.220	5.190	5.320	14,852,409	77,531,298	5.2201	4.626	4.617	4.626	4.600	4.715	16,758,710	4.6263	-1.14%
2019-04-03	0	5.280	5.270	5.280	5.170	5.310	26,236,652	137,590,213	5.2442	4.679	4.671	4.679	4.582	4.706	29,604,117	4.6477	1.93%
2019-04-02	0	5.180	5.180	5.190	5.030	5.230	21,218,186	109,674,546	5.1689	4.591	4.591	4.600	4.458	4.635	23,941,532	4.5809	3.39%
2019-04-01	0	5.010	5.010	5.020	4.970	5.080	12,335,749	61,805,833	5.0103	4.440	4.440	4.449	4.405	4.502	13,919,038	4.4404	0.00%
2019-03-29	0	5.010	5.000	5.010	4.950	5.050	16,746,368	83,726,250	4.9997	4.440	4.431	4.440	4.387	4.476	18,895,758	4.4310	1.62%
2019-03-28	0	4.930	4.930	4.940	4.870	4.990	9,183,968	45,383,336	4.9416	4.369	4.369	4.378	4.316	4.422	10,362,727	4.3795	-1.20%
2019-03-27	0	4.990	4.990	5.010	4.860	5.040	7,388,326	36,936,172	4.9993	4.422	4.422	4.440	4.307	4.467	8,336,615	4.4306	-0.20%
2019-03-26	0	5.000	4.990	5.000	4.870	5.030	34,902,696	174,067,816	4.9872	4.431	4.422	4.431	4.316	4.458	39,382,444	4.4199	2.25%
2019-03-25	0	4.890	4.880	4.890	4.850	4.950	24,923,680	122,263,520	4.9055	4.334	4.325	4.334	4.298	4.387	28,122,625	4.3475	-2.20%
2019-03-22	0	5.000	4.990	5.000	4.950	5.180	18,206,346	91,258,196	5.0124	4.431	4.422	4.431	4.387	4.591	20,543,124	4.4423	-2.91%
2019-03-21	0	5.150	5.140	5.150	5.060	5.230	9,026,864	46,186,541	5.1166	4.564	4.555	4.564	4.484	4.635	10,185,459	4.5346	-0.58%
2019-03-20	0	5.180	5.170	5.180	5.130	5.240	8,410,000	43,613,255	5.1859	4.591	4.582	4.591	4.546	4.644	9,489,420	4.5960	0.19%
2019-03-19	0	5.170	5.170	5.180	5.060	5.200	11,885,934	60,940,448	5.1271	4.582	4.582	4.591	4.484	4.609	13,411,489	4.5439	0.98%
2019-03-18	0	5.120	5.110	5.120	5.060	5.200	19,306,000	98,681,690	5.1115	4.538	4.529	4.538	4.484	4.609	21,783,918	4.5300	-1.16%
2019-03-15	0	5.180	5.180	5.190	5.150	5.290	15,075,735	78,338,972	5.1964	4.591	4.591	4.600	4.564	4.688	17,010,700	4.6053	-0.58%
2019-03-14	0	5.210	5.210	5.220	5.170	5.320	7,881,000	41,055,280	5.2094	4.617	4.617	4.626	4.582	4.715	8,892,523	4.6168	-1.33%
2019-03-13	0	5.280	5.280	5.290	5.210	5.460	10,231,397	54,341,003	5.3112	4.679	4.679	4.688	4.617	4.839	11,544,593	4.7071	-2.94%
2019-03-12	0	5.440	5.430	5.440	5.330	5.480	9,635,102	52,422,202	5.4408	4.821	4.812	4.821	4.724	4.857	10,871,764	4.8219	2.06%
2019-03-11	0	5.330	5.330	5.350	5.220	5.380	10,111,430	53,666,790	5.3075	4.724	4.724	4.741	4.626	4.768	11,409,228	4.7038	2.30%
2019-03-08	0	5.210	5.210	5.220	5.190	5.310	5,212,472	27,308,601	5.2391	4.617	4.617	4.626	4.600	4.706	5,881,491	4.6431	-1.70%
2019-03-07	0	5.300	5.290	5.300	5.240	5.460	19,903,230	106,073,525	5.3295	4.697	4.688	4.697	4.644	4.839	22,457,802	4.7232	-2.93%
2019-03-06	0	5.460	5.450	5.460	5.410	5.510	7,097,576	38,671,518	5.4486	4.839	4.830	4.839	4.795	4.883	8,008,547	4.8288	-0.18%
2019-03-05	0	5.470	5.470	5.480	5.390	5.510	7,289,000	39,777,310	5.4572	4.848	4.848	4.857	4.777	4.883	8,224,540	4.8364	0.37%
2019-03-04	0	5.450	5.440	5.450	5.430	5.600	11,994,000	65,926,110	5.4966	4.830	4.821	4.830	4.812	4.963	13,533,426	4.8714	-1.09%
2019-03-01	0	5.510	5.510	5.530	5.490	5.590	9,028,224	49,884,924	5.5254	4.883	4.883	4.901	4.866	4.954	10,186,993	4.8969	-1.08%
2019-02-28	0	5.570	5.560	5.570	5.450	5.590	15,185,931	84,525,544	5.5660	4.936	4.928	4.936	4.830	4.954	17,135,040	4.9329	2.20%
2019-02-27	0	5.450	5.450	5.460	5.440	5.590	8,206,000	45,073,180	5.4927	4.830	4.830	4.839	4.821	4.954	9,259,237	4.8679	-1.27%
2019-02-26	0	5.520	5.520	5.530	5.490	5.640	15,053,023	83,695,801	5.5601	4.892	4.892	4.901	4.866	4.998	16,985,073	4.9276	0.36%
2019-02-25	0	5.500	5.490	5.500	5.400	5.550	11,803,881	64,530,510	5.4669	4.874	4.866	4.874	4.786	4.919	13,318,905	4.8450	-0.18%
2019-02-22	0	5.510	5.500	5.510	5.400	5.530	14,935,366	81,675,649	5.4686	4.883	4.874	4.883	4.786	4.901	16,852,315	4.8466	-0.54%
2019-02-21	0	5.540	5.520	5.540	5.390	5.570	19,409,000	106,906,860	5.5081	4.910	4.892	4.910	4.777	4.936	21,900,138	4.8816	2.78%
2019-02-20	0	5.390	5.380	5.390	5.200	5.420	12,276,287	65,668,556	5.3492	4.777	4.768	4.777	4.609	4.803	13,851,944	4.7407	3.85%
2019-02-19	0	5.190	5.190	5.210	5.170	5.310	7,181,000	37,538,850	5.2275	4.600	4.600	4.617	4.582	4.706	8,102,679	4.6329	-1.33%
2019-02-18	0	5.260	5.250	5.260	5.130	5.280	8,563,582	44,746,033	5.2252	4.662	4.653	4.662	4.546	4.679	9,662,715	4.6308	2.53%
2019-02-15	0	5.130	5.120	5.130	5.120	5.300	8,034,000	41,597,020	5.1776	4.546	4.538	4.546	4.538	4.697	9,065,161	4.5887	-3.39%
2019-02-14	0	5.310	5.310	5.320	5.310	5.440	5,764,000	30,961,158	5.3715	4.706	4.706	4.715	4.706	4.821	6,503,807	4.7605	-1.12%
2019-02-13	0	5.370	5.370	5.380	5.270	5.400	8,683,000	46,402,880	5.3441	4.759	4.759	4.768	4.671	4.786	9,797,460	4.7362	1.13%
2019-02-12	0	5.310	5.310	5.330	5.250	5.350	9,569,423	50,793,297	5.3079	4.706	4.706	4.724	4.653	4.741	10,797,655	4.7041	0.00%
2019-02-11	0	5.310	5.310	5.320	5.280	5.360	12,506,422	66,438,087	5.3123	4.706	4.706	4.715	4.679	4.750	14,111,617	4.7080	-0.38%
2019-02-08	0	5.330	5.320	5.330	5.180	5.360	8,388,045	44,454,761	5.2998	4.724	4.715	4.724	4.591	4.750	9,464,648	4.6969	3.09%
2019-02-04	0	5.170	5.170	5.180	5.130	5.230	1,700,184	8,796,394	5.1738	4.582	4.582	4.591	4.546	4.635	1,918,402	4.5853	-0.96%
2019-02-01	0	5.220	5.220	5.230	5.210	5.250	4,171,257	21,819,821	5.2310	4.626	4.626	4.635	4.617	4.653	4,706,636	4.6360	0.19%
2019-01-31	0	5.210	5.200	5.210	5.130	5.220	7,967,193	41,372,467	5.1929	4.617	4.609	4.617	4.546	4.626	8,989,779	4.6022	3.17%
2019-01-30	0	5.050	5.050	5.060	5.030	5.240	10,310,000	52,744,145	5.1158	4.476	4.476	4.484	4.458	4.644	11,633,285	4.5339	-3.07%
2019-01-29	0	5.210	5.190	5.210	5.060	5.220	8,230,865	42,505,292	5.1641	4.617	4.600	4.617	4.484	4.626	9,287,294	4.5767	1.17%
2019-01-28	0	5.150	5.130	5.150	5.090	5.280	5,926,574	30,580,035	5.1598	4.564	4.546	4.564	4.511	4.679	6,687,248	4.5729	-0.96%
2019-01-25	0	5.200	5.190	5.200	5.120	5.220	10,807,000	55,985,550	5.1805	4.609	4.600	4.609	4.538	4.626	12,194,074	4.5912	0.00%
2019-01-24	0	5.200	5.180	5.200	5.100	5.210	12,696,141	65,573,228	5.1648	4.609	4.591	4.609	4.520	4.617	14,325,686	4.5773	1.17%
2019-01-23	0	5.140	5.120	5.140	4.830	5.170	34,722,000	176,476,885	5.0826	4.555	4.538	4.555	4.281	4.582	39,178,556	4.5044	5.11%
2019-01-22	0	4.890	4.870	4.890	4.790	4.890	6,274,000	30,469,625	4.8565	4.334	4.316	4.334	4.245	4.334	7,079,266	4.3041	0.20%
2019-01-21	0	4.880	4.870	4.880	4.840	4.900	2,907,966	14,154,990	4.8677	4.325	4.316	4.325	4.289	4.343	3,281,202	4.3140	0.41%
2019-01-18	0	4.860	4.850	4.860	4.780	4.910	8,637,000	41,819,252	4.8419	4.307	4.298	4.307	4.236	4.351	9,745,556	4.2911	1.25%
2019-01-17	0	4.800	4.790	4.800	4.770	4.950	6,492,944	31,520,504	4.8546	4.254	4.245	4.254	4.227	4.387	7,326,311	4.3024	-2.44%
2019-01-16	0	4.920	4.900	4.920	4.780	4.920	8,979,000	43,862,380	4.8850	4.360	4.343	4.360	4.236	4.360	10,131,451	4.3293	2.29%
2019-01-15	0	4.810	4.800	4.810	4.750	4.850	5,844,000	28,027,070	4.7959	4.263	4.254	4.263	4.210	4.298	6,594,075	4.2503	0.84%
2019-01-14	0	4.770	4.770	4.780	4.730	4.810	4,917,000	23,492,920	4.7779	4.227	4.227	4.236	4.192	4.263	5,548,095	4.2344	-0.83%
2019-01-11	0	4.810	4.800	4.810	4.760	4.880	12,222,946	58,801,445	4.8107	4.263	4.254	4.263	4.219	4.325	13,791,757	4.2635	1.26%
2019-01-10	0	4.750	4.750	4.760	4.660	4.910	17,842,397	85,035,462	4.7659	4.210	4.210	4.219	4.130	4.351	20,132,462	4.2238	-2.06%
2019-01-09	0	4.850	4.850	4.860	4.850	5.010	9,977,835	49,183,319	4.9293	4.298	4.298	4.307	4.298	4.440	11,258,486	4.3686	-0.61%
2019-01-08	0	4.880	4.870	4.880	4.850	4.950	5,439,920	26,607,304	4.8911	4.325	4.316	4.325	4.298	4.387	6,138,132	4.3348	-0.41%
2019-01-07	0	4.900	4.900	4.920	4.830	4.970	21,832,113	107,135,074	4.9072	4.343	4.343	4.360	4.281	4.405	24,634,257	4.3490	0.00%
2019-01-04	0	4.900	4.890	4.900	4.720	4.920	11,267,132	54,424,662	4.8304	4.343	4.334	4.343	4.183	4.360	12,713,264	4.2809	1.66%
2019-01-03	0	4.820	4.800	4.820	4.720	4.930	18,041,124	87,536,984	4.8521	4.272	4.254	4.272	4.183	4.369	20,356,696	4.3002	1.69%
2019-01-02	0	4.740	4.730	4.740	4.680	4.930	9,241,054	43,609,459	4.7191	4.201	4.192	4.201	4.148	4.369	10,427,140	4.1823	-3.66%
2018-12-31	0	4.920	4.900	4.920	4.760	4.950	11,090,075	54,429,351	4.9079	4.360	4.343	4.360	4.219	4.387	12,513,482	4.3497	3.36%
2018-12-28	0	4.760	4.760	4.770	4.500	4.800	10,473,878	49,606,477	4.7362	4.219	4.219	4.227	3.988	4.254	11,818,196	4.1975	3.93%
2018-12-27	0	4.580	4.570	4.580	4.540	4.850	11,117,442	51,768,301	4.6565	4.059	4.050	4.059	4.024	4.298	12,544,362	4.1268	-2.97%
2018-12-24	0	4.720	4.720	4.730	4.690	4.780	3,178,321	15,006,607	4.7216	4.183	4.183	4.192	4.157	4.236	3,586,257	4.1845	-0.63%
2018-12-21	0	4.750	4.750	4.760	4.670	4.800	39,938,012	188,724,106	4.7254	4.210	4.210	4.219	4.139	4.254	45,064,041	4.1879	0.85%
2018-12-20	0	4.710	4.700	4.710	4.630	4.900	20,073,000	94,945,390	4.7300	4.174	4.165	4.174	4.103	4.343	22,649,362	4.1920	-3.29%
2018-12-19	0	4.870	4.860	4.870	4.790	4.950	15,382,155	75,448,316	4.9049	4.316	4.307	4.316	4.245	4.387	17,356,449	4.3470	1.46%
2018-12-18	0	4.800	4.800	4.810	4.760	5.000	23,106,804	111,645,631	4.8317	4.254	4.254	4.263	4.219	4.431	26,072,554	4.2821	-4.00%
2018-12-17	0	5.000	4.990	5.000	4.950	5.100	23,435,768	116,896,947	4.9880	4.431	4.422	4.431	4.387	4.520	26,443,740	4.4206	-0.99%
2018-12-14	0	5.050	5.040	5.050	4.830	5.190	85,717,665	429,581,327	5.0116	4.476	4.467	4.476	4.281	4.600	96,719,496	4.4415	-5.43%
2018-12-13	0	5.340	5.330	5.340	5.250	5.380	7,880,000	41,854,640	5.3115	4.733	4.724	4.733	4.653	4.768	8,891,395	4.7073	-0.37%
2018-12-12	0	5.360	5.350	5.360	5.160	5.410	8,689,481	45,955,377	5.2886	4.750	4.741	4.750	4.573	4.795	9,804,773	4.6870	1.90%
2018-12-11	0	5.260	5.260	5.290	5.140	5.330	5,553,394	29,241,544	5.2655	4.662	4.662	4.688	4.555	4.724	6,266,170	4.6666	1.54%
2018-12-10	0	5.180	5.180	5.190	5.100	5.290	7,931,008	40,922,994	5.1599	4.591	4.591	4.600	4.520	4.688	8,948,950	4.5729	-1.15%
2018-12-07	0	5.240	5.240	5.260	5.190	5.370	6,741,044	35,480,073	5.2633	4.644	4.644	4.662	4.600	4.759	7,606,255	4.6646	-0.95%
2018-12-06	0	5.290	5.280	5.290	5.260	5.380	8,053,698	42,861,536	5.3220	4.688	4.679	4.688	4.662	4.768	9,087,387	4.7166	-1.49%
2018-12-05	0	5.370	5.360	5.370	5.340	5.450	3,676,200	19,800,269	5.3861	4.759	4.750	4.759	4.733	4.830	4,148,039	4.7734	-2.19%
2018-12-04	0	5.490	5.480	5.490	5.410	5.490	11,519,135	62,836,853	5.4550	4.866	4.857	4.866	4.795	4.866	12,997,612	4.8345	0.73%
2018-12-03	0	5.450	5.440	5.450	5.430	5.610	15,547,469	85,979,899	5.5302	4.830	4.821	4.830	4.812	4.972	17,542,981	4.9011	-0.73%
2018-11-30	0	5.490	5.490	5.510	5.400	5.520	10,120,006	55,502,612	5.4844	4.866	4.866	4.883	4.786	4.892	11,418,905	4.8606	2.04%
2018-11-29	0	5.380	5.370	5.380	5.330	5.430	5,809,959	31,303,888	5.3880	4.768	4.759	4.768	4.724	4.812	6,555,665	4.7751	-0.19%
2018-11-28	0	5.390	5.370	5.390	5.260	5.390	7,140,736	38,119,176	5.3383	4.777	4.759	4.777	4.662	4.777	8,057,247	4.7310	1.89%
2018-11-27	0	5.290	5.280	5.290	5.270	5.440	8,564,043	45,730,555	5.3398	4.688	4.679	4.688	4.671	4.821	9,663,235	4.7324	-0.75%
2018-11-26	0	5.330	5.330	5.340	5.310	5.480	6,541,010	35,143,693	5.3728	4.724	4.724	4.733	4.706	4.857	7,380,546	4.7617	-0.37%
2018-11-23	0	5.350	5.340	5.350	5.240	5.460	5,038,015	26,794,005	5.3184	4.741	4.733	4.741	4.644	4.839	5,684,642	4.7134	-1.11%
2018-11-22	0	5.410	5.390	5.410	5.370	5.540	8,997,109	49,053,089	5.4521	4.795	4.777	4.795	4.759	4.910	10,151,885	4.8319	0.00%
2018-11-21	0	5.410	5.400	5.410	5.000	5.700	22,053,324	120,682,801	5.4723	4.795	4.786	4.795	4.431	5.052	24,883,860	4.8498	-5.91%
2018-11-20	0	5.750	5.730	5.750	5.710	5.920	10,535,009	61,021,157	5.7922	5.096	5.078	5.096	5.060	5.247	11,887,174	5.1334	-3.20%
2018-11-19	0	5.940	5.930	5.940	5.760	5.970	15,203,567	89,169,501	5.8650	5.264	5.255	5.264	5.105	5.291	17,154,939	5.1979	1.71%
2018-11-16	0	5.840	5.820	5.840	5.710	5.850	10,624,077	61,759,661	5.8132	5.176	5.158	5.176	5.060	5.185	11,987,673	5.1519	0.34%
2018-11-15	0	5.820	5.810	5.820	5.710	5.840	20,329,113	117,849,975	5.7971	5.158	5.149	5.158	5.060	5.176	22,938,347	5.1377	4.30%
2018-11-14	0	5.580	5.570	5.580	5.460	5.600	6,701,422	37,188,563	5.5494	4.945	4.936	4.945	4.839	4.963	7,561,547	4.9181	1.45%
2018-11-13	0	5.500	5.480	5.500	5.360	5.530	8,182,097	44,898,636	5.4874	4.874	4.857	4.874	4.750	4.901	9,232,266	4.8632	0.36%
2018-11-12	0	5.480	5.470	5.480	5.450	5.550	6,908,020	37,951,525	5.4938	4.857	4.848	4.857	4.830	4.919	7,794,662	4.8689	0.92%
2018-11-09	0	5.430	5.410	5.430	5.340	5.540	9,353,029	50,708,617	5.4216	4.812	4.795	4.812	4.733	4.910	10,553,487	4.8049	-1.99%
2018-11-08	0	5.540	5.540	5.550	5.500	5.590	11,763,016	65,142,113	5.5379	4.910	4.910	4.919	4.874	4.954	13,272,795	4.9079	0.73%
2018-11-07	0	5.500	5.500	5.510	5.400	5.580	13,084,014	72,284,112	5.5246	4.874	4.874	4.883	4.786	4.945	14,763,342	4.8962	1.29%
2018-11-06	0	5.430	5.410	5.430	5.290	5.510	9,065,374	48,674,804	5.3693	4.812	4.795	4.812	4.688	4.883	10,228,911	4.7586	-0.55%
2018-11-05	0	5.460	5.440	5.460	5.380	5.520	9,887,032	54,063,652	5.4681	4.839	4.821	4.839	4.768	4.892	11,156,029	4.8461	-0.36%
2018-11-02	0	5.480	5.470	5.480	5.320	5.540	25,899,800	140,956,491	5.4424	4.857	4.848	4.857	4.715	4.910	29,224,030	4.8233	3.40%
2018-11-01	0	5.300	5.300	5.310	5.200	5.350	16,771,170	88,980,881	5.3056	4.697	4.697	4.706	4.609	4.741	18,923,744	4.7021	1.53%
2018-10-31	0	5.220	5.200	5.220	5.140	5.360	19,580,964	102,859,867	5.2531	4.626	4.609	4.626	4.555	4.750	22,094,174	4.6555	0.58%
2018-10-30	0	5.190	5.190	5.200	5.030	5.290	7,520,476	38,790,388	5.1580	4.600	4.600	4.609	4.458	4.688	8,485,726	4.5713	-1.14%
2018-10-29	0	5.250	5.230	5.250	5.200	5.380	9,568,623	50,549,930	5.2829	4.653	4.635	4.653	4.609	4.768	10,796,752	4.6820	-1.69%
2018-10-26	0	5.340	5.310	5.340	5.300	5.450	14,844,081	79,447,910	5.3522	4.733	4.706	4.733	4.697	4.830	16,749,313	4.7434	-1.11%
2018-10-25	0	5.400	5.370	5.400	5.100	5.410	20,128,602	106,727,242	5.3023	4.786	4.759	4.786	4.520	4.795	22,712,101	4.6991	2.86%
2018-10-24	0	5.250	5.230	5.250	5.140	5.340	14,908,942	78,615,076	5.2730	4.653	4.635	4.653	4.555	4.733	16,822,499	4.6732	-0.57%
2018-10-23	0	5.280	5.270	5.280	5.140	5.300	14,847,041	77,655,433	5.2304	4.679	4.671	4.679	4.555	4.697	16,752,653	4.6354	0.38%
2018-10-22	0	5.260	5.260	5.280	5.080	5.350	17,259,031	90,960,439	5.2703	4.662	4.662	4.679	4.502	4.741	19,474,221	4.6708	3.54%
2018-10-19	0	5.080	5.070	5.080	4.900	5.120	8,570,000	43,189,910	5.0397	4.502	4.493	4.502	4.343	4.538	9,669,956	4.4664	1.60%
2018-10-18	0	5.000	4.990	5.000	4.890	5.100	15,052,000	75,526,210	5.0177	4.431	4.422	4.431	4.334	4.520	16,983,919	4.4469	0.00%
2018-10-16	0	5.000	4.960	5.000	4.880	5.120	15,069,350	74,998,861	4.9769	4.431	4.396	4.431	4.325	4.538	17,003,496	4.4108	1.01%
2018-10-15	0	4.950	4.950	4.960	4.800	5.180	57,180,290	287,921,498	5.0353	4.387	4.387	4.396	4.254	4.591	64,519,359	4.4626	7.61%
2018-10-12	0	4.600	4.600	4.610	4.460	4.640	6,212,118	28,328,820	4.5603	4.077	4.077	4.086	3.953	4.112	7,009,441	4.0415	0.66%
2018-10-11	0	4.570	4.570	4.580	4.440	4.610	14,174,400	64,241,168	4.5322	4.050	4.050	4.059	3.935	4.086	15,993,679	4.0167	-3.59%
2018-10-10	0	4.740	4.740	4.750	4.680	4.880	5,442,271	25,852,215	4.7503	4.201	4.201	4.210	4.148	4.325	6,140,784	4.2099	-1.46%
2018-10-09	0	4.810	4.790	4.810	4.700	4.930	9,187,262	43,914,491	4.7799	4.263	4.245	4.263	4.165	4.369	10,366,444	4.2362	-1.03%
2018-10-08	0	4.860	4.860	4.870	4.850	5.160	8,263,000	41,213,935	4.9878	4.307	4.307	4.316	4.298	4.573	9,323,553	4.4204	-5.08%
2018-10-05	0	5.120	5.110	5.120	5.030	5.150	2,909,011	14,823,224	5.0956	4.538	4.529	4.538	4.458	4.564	3,282,381	4.5160	0.79%
2018-10-04	0	5.080	5.080	5.090	5.020	5.190	3,862,871	19,595,652	5.0728	4.502	4.502	4.511	4.449	4.600	4,358,669	4.4958	-1.55%
2018-10-03	0	5.160	5.150	5.160	5.100	5.180	2,264,526	11,656,007	5.1472	4.573	4.564	4.573	4.520	4.591	2,555,177	4.5617	0.39%
2018-10-02	0	5.140	5.130	5.140	5.080	5.190	3,974,000	20,391,005	5.1311	4.555	4.546	4.555	4.502	4.600	4,484,061	4.5474	-0.39%
2018-09-28	0	5.160	5.150	5.160	5.100	5.240	5,663,000	29,241,060	5.1635	4.573	4.564	4.573	4.520	4.644	6,389,844	4.5762	0.19%
2018-09-27	0	5.150	5.150	5.160	5.070	5.270	12,528,942	64,820,766	5.1737	4.564	4.564	4.573	4.493	4.671	14,137,027	4.5852	-0.19%
2018-09-26	0	5.160	5.150	5.160	4.830	5.180	23,823,000	121,062,860	5.0818	4.573	4.564	4.573	4.281	4.591	26,880,673	4.5037	5.52%
2018-09-24	0	4.890	4.890	4.900	4.800	4.930	2,973,000	14,516,945	4.8829	4.334	4.334	4.343	4.254	4.369	3,354,583	4.3275	-0.81%
2018-09-21	0	4.930	4.920	4.930	4.880	4.950	6,509,262	32,018,884	4.9190	4.369	4.360	4.369	4.325	4.387	7,344,723	4.3594	0.20%
2018-09-20	0	4.920	4.910	4.920	4.830	4.950	3,802,089	18,608,497	4.8943	4.360	4.351	4.360	4.281	4.387	4,290,086	4.3376	0.20%
2018-09-19	0	4.910	4.900	4.910	4.840	4.960	7,055,000	34,702,000	4.9188	4.351	4.343	4.351	4.289	4.396	7,960,507	4.3593	1.03%
2018-09-18	0	4.860	4.860	4.870	4.750	4.900	10,328,000	50,169,293	4.8576	4.307	4.307	4.316	4.210	4.343	11,653,595	4.3050	2.10%
2018-09-17	0	4.760	4.740	4.760	4.650	4.770	2,418,000	11,454,380	4.7371	4.219	4.201	4.219	4.121	4.227	2,728,349	4.1983	0.63%
2018-09-14	0	4.730	4.720	4.730	4.680	4.780	4,428,696	20,978,198	4.7369	4.192	4.183	4.192	4.148	4.236	4,997,118	4.1981	-0.42%
2018-09-13	0	4.750	4.740	4.750	4.580	4.750	9,769,654	45,724,962	4.6803	4.210	4.201	4.210	4.059	4.210	11,023,586	4.1479	2.15%
2018-09-12	0	4.650	4.640	4.650	4.600	4.750	12,150,000	56,730,050	4.6691	4.121	4.112	4.121	4.077	4.210	13,709,448	4.1380	2.20%
2018-09-11	0	4.550	4.550	4.560	4.540	4.650	7,344,000	33,596,645	4.5747	4.032	4.032	4.041	4.024	4.121	8,286,600	4.0543	-1.73%
2018-09-10	0	4.630	4.630	4.640	4.610	4.740	4,872,543	22,671,210	4.6528	4.103	4.103	4.112	4.086	4.201	5,497,932	4.1236	-1.70%
2018-09-07	0	4.710	4.710	4.730	4.710	4.930	10,411,000	50,083,874	4.8107	4.174	4.174	4.192	4.174	4.369	11,747,248	4.2635	-2.89%
2018-09-06	0	4.850	4.840	4.850	4.750	4.920	12,668,329	61,334,182	4.8415	4.298	4.289	4.298	4.210	4.360	14,294,304	4.2908	1.25%
2018-09-05	0	4.790	4.790	4.800	4.630	4.890	20,362,000	97,677,315	4.7970	4.245	4.245	4.254	4.103	4.334	22,975,455	4.2514	3.23%
2018-09-04	0	4.640	4.640	4.660	4.470	4.700	9,271,800	42,784,017	4.6144	4.112	4.112	4.130	3.962	4.165	10,461,832	4.0895	2.65%
2018-09-03	0	4.520	4.520	4.530	4.490	4.570	1,901,350	8,599,430	4.5228	4.006	4.006	4.015	3.979	4.050	2,145,388	4.0083	-0.66%
2018-08-31	0	4.550	4.540	4.550	4.470	4.570	6,501,000	29,510,345	4.5394	4.032	4.024	4.032	3.962	4.050	7,335,401	4.0230	0.89%
2018-08-30	0	4.510	4.510	4.520	4.480	4.600	5,662,946	25,503,269	4.5035	3.997	3.997	4.006	3.970	4.077	6,389,783	3.9913	-1.10%
2018-08-29	0	4.560	4.550	4.560	4.450	4.580	9,053,000	40,683,990	4.4940	4.041	4.032	4.041	3.944	4.059	10,214,949	3.9828	-0.65%
2018-08-28	0	4.590	4.590	4.600	4.560	4.700	6,896,809	31,759,921	4.6050	4.068	4.068	4.077	4.041	4.165	7,782,012	4.0812	-1.50%
2018-08-27	0	4.660	4.650	4.660	4.630	4.780	12,015,000	56,594,490	4.7103	4.130	4.121	4.130	4.103	4.236	13,557,121	4.1745	0.22%
2018-08-24	0	4.650	4.640	4.650	4.570	4.690	6,277,000	29,126,666	4.6402	4.121	4.112	4.121	4.050	4.157	7,082,651	4.1124	-0.43%
2018-08-23	0	4.670	4.660	4.670	4.630	4.680	3,652,966	17,010,290	4.6566	4.139	4.130	4.139	4.103	4.148	4,121,823	4.1269	0.00%
2018-08-22	0	4.670	4.660	4.670	4.570	4.700	4,252,000	19,757,970	4.6467	4.139	4.130	4.139	4.050	4.165	4,797,743	4.1182	0.86%
2018-08-21	0	4.630	4.630	4.650	4.600	4.700	5,050,890	23,466,870	4.6461	4.103	4.103	4.121	4.077	4.165	5,699,170	4.1176	0.00%
2018-08-20	0	4.630	4.620	4.630	4.560	4.630	2,787,374	12,834,925	4.6047	4.103	4.094	4.103	4.041	4.103	3,145,132	4.0809	1.09%
2018-08-17	0	4.580	4.560	4.580	4.510	4.670	5,955,925	27,268,268	4.5783	4.059	4.041	4.059	3.997	4.139	6,720,366	4.0576	0.88%
2018-08-16	0	4.540	4.530	4.540	4.410	4.570	5,044,000	22,736,135	4.5076	4.024	4.015	4.024	3.908	4.050	5,691,396	3.9948	0.44%
2018-08-15	0	4.520	4.520	4.530	4.500	4.650	8,290,000	37,788,456	4.5583	4.006	4.006	4.015	3.988	4.121	9,354,018	4.0398	-1.74%
2018-08-14	0	4.600	4.600	4.620	4.580	4.780	11,240,294	52,208,842	4.6448	4.077	4.077	4.094	4.059	4.236	12,682,982	4.1164	-3.77%
2018-08-13	0	4.780	4.780	4.790	4.700	4.840	4,073,000	19,427,935	4.7699	4.236	4.236	4.245	4.165	4.289	4,595,768	4.2274	-0.83%
2018-08-10	0	4.820	4.800	4.820	4.690	4.820	8,698,017	41,697,886	4.7940	4.272	4.254	4.272	4.157	4.272	9,814,404	4.2486	1.90%
2018-08-09	0	4.730	4.720	4.730	4.550	4.760	10,143,557	47,314,828	4.6645	4.192	4.183	4.192	4.032	4.219	11,445,479	4.1339	3.50%
2018-08-08	0	4.570	4.560	4.570	4.530	4.680	9,451,477	43,382,155	4.5900	4.050	4.041	4.050	4.015	4.148	10,664,571	4.0679	-0.87%
2018-08-07	0	4.610	4.600	4.610	4.480	4.670	6,044,270	27,663,382	4.5768	4.086	4.077	4.086	3.970	4.139	6,820,050	4.0562	2.90%
2018-08-06	0	4.480	4.470	4.480	4.460	4.650	5,076,690	22,888,673	4.5086	3.970	3.962	3.970	3.953	4.121	5,728,281	3.9957	-2.61%
2018-08-03	0	4.600	4.590	4.600	4.510	4.600	7,209,000	32,886,890	4.5619	4.077	4.068	4.077	3.997	4.077	8,134,273	4.0430	0.88%
2018-08-02	0	4.560	4.550	4.560	4.380	4.650	17,922,000	79,881,270	4.4572	4.041	4.032	4.041	3.882	4.121	20,222,282	3.9502	-0.87%
2018-08-01	0	4.600	4.590	4.600	4.550	4.960	19,933,785	93,905,454	4.7109	4.077	4.068	4.077	4.032	4.396	22,492,279	4.1750	-4.56%
2018-07-31	0	4.820	4.800	4.820	4.760	4.890	4,850,514	23,316,272	4.8070	4.272	4.254	4.272	4.219	4.334	5,473,076	4.2602	-1.23%
2018-07-30	0	4.880	4.870	4.880	4.820	4.920	3,109,281	15,113,399	4.8607	4.325	4.316	4.325	4.272	4.360	3,508,356	4.3078	0.62%
2018-07-27	0	4.850	4.850	4.860	4.840	4.930	3,276,000	15,947,170	4.8679	4.298	4.298	4.307	4.289	4.369	3,696,473	4.3142	-1.02%
2018-07-26	0	4.900	4.900	4.910	4.840	4.990	7,262,576	35,537,908	4.8933	4.343	4.343	4.351	4.289	4.422	8,194,725	4.3367	-1.01%
2018-07-25	0	4.950	4.920	4.950	4.880	5.020	5,887,345	28,994,230	4.9248	4.387	4.360	4.387	4.325	4.449	6,642,984	4.3646	0.00%
2018-07-24	0	4.950	4.930	4.950	4.710	4.970	15,904,942	76,992,862	4.8408	4.387	4.369	4.387	4.174	4.405	17,946,335	4.2902	4.87%
2018-07-23	0	4.720	4.710	4.720	4.590	4.740	7,258,602	34,068,679	4.6936	4.183	4.174	4.183	4.068	4.201	8,190,241	4.1597	2.61%
2018-07-20	0	4.600	4.580	4.600	4.470	4.600	7,091,485	32,154,815	4.5343	4.077	4.059	4.077	3.962	4.077	8,001,675	4.0185	0.22%
2018-07-19	0	4.590	4.590	4.600	4.550	4.750	7,533,580	34,863,635	4.6278	4.068	4.068	4.077	4.032	4.210	8,500,512	4.1014	-2.75%
2018-07-18	0	4.720	4.700	4.720	4.680	4.760	4,340,842	20,424,012	4.7051	4.183	4.165	4.183	4.148	4.219	4,897,987	4.1699	-0.21%
2018-07-17	0	4.730	4.720	4.730	4.630	4.750	4,844,602	22,810,323	4.7084	4.192	4.183	4.192	4.103	4.210	5,466,405	4.1728	0.64%
2018-07-16	0	4.700	4.690	4.700	4.640	4.720	7,377,000	34,545,150	4.6828	4.165	4.157	4.165	4.112	4.183	8,323,835	4.1501	0.64%
2018-07-13	0	4.670	4.640	4.670	4.630	4.700	2,701,225	12,599,688	4.6644	4.139	4.112	4.139	4.103	4.165	3,047,926	4.1339	0.65%
2018-07-12	0	4.640	4.640	4.660	4.560	4.690	4,531,563	21,044,611	4.6440	4.112	4.112	4.130	4.041	4.157	5,113,187	4.1158	1.98%
2018-07-11	0	4.550	4.550	4.570	4.520	4.600	6,959,340	31,665,035	4.5500	4.032	4.032	4.050	4.006	4.077	7,852,569	4.0324	-1.73%
2018-07-10	0	4.630	4.630	4.640	4.610	4.800	7,150,442	33,372,192	4.6672	4.103	4.103	4.112	4.086	4.254	8,068,199	4.1363	-2.11%
2018-07-09	0	4.730	4.720	4.730	4.580	4.740	7,237,000	33,887,175	4.6825	4.192	4.183	4.192	4.059	4.201	8,165,866	4.1499	3.50%
2018-07-06	0	4.570	4.570	4.580	4.460	4.650	9,421,503	42,812,644	4.5441	4.050	4.050	4.059	3.953	4.121	10,630,749	4.0272	2.01%
2018-07-05	0	4.480	4.470	4.480	4.470	4.680	5,134,498	23,239,797	4.5262	3.970	3.962	3.970	3.962	4.148	5,793,509	4.0114	-2.61%
2018-07-04	0	4.600	4.600	4.610	4.530	4.720	8,302,359	38,343,790	4.6184	4.077	4.077	4.086	4.015	4.183	9,367,964	4.0931	1.23%
2018-07-03	0	4.580	4.580	4.590	4.490	4.700	9,838,953	45,007,437	4.5744	4.027	4.027	4.036	3.948	4.133	11,189,883	4.0222	-1.93%
2018-06-29	0	4.670	4.670	4.680	4.450	4.690	9,067,000	41,808,295	4.6110	4.106	4.106	4.115	3.913	4.124	10,311,938	4.0544	4.47%
2018-06-28	0	4.470	4.470	4.480	4.360	4.540	10,087,019	45,119,590	4.4730	3.930	3.930	3.939	3.834	3.992	11,472,010	3.9330	0.68%
2018-06-27	0	4.440	4.440	4.450	4.430	4.650	9,582,699	43,294,572	4.5180	3.904	3.904	3.913	3.895	4.089	10,898,445	3.9725	-3.48%
2018-06-26	0	4.600	4.590	4.600	4.330	4.630	16,246,569	73,229,804	4.5074	4.045	4.036	4.045	3.807	4.071	18,477,293	3.9632	3.37%
2018-06-25	0	4.450	4.450	4.460	4.450	4.630	12,194,261	54,902,241	4.5023	3.913	3.913	3.922	3.913	4.071	13,868,585	3.9587	-3.26%
2018-06-22	0	4.600	4.600	4.610	4.500	4.650	7,158,492	32,980,738	4.6072	4.045	4.045	4.053	3.957	4.089	8,141,384	4.0510	1.55%
2018-06-21	0	4.530	4.530	4.540	4.520	4.720	11,504,000	53,095,035	4.6154	3.983	3.983	3.992	3.974	4.150	13,083,549	4.0582	-0.44%
2018-06-20	0	4.550	4.550	4.570	4.440	4.650	15,347,638	70,122,187	4.5689	4.001	4.001	4.018	3.904	4.089	17,454,935	4.0173	0.66%
2018-06-19	0	4.520	4.520	4.540	4.410	4.690	27,121,920	123,699,045	4.5609	3.974	3.974	3.992	3.878	4.124	30,845,876	4.0102	2.03%
2018-06-15	0	4.430	4.420	4.430	4.400	4.850	34,750,824	158,249,613	4.5538	3.895	3.886	3.895	3.869	4.264	39,522,261	4.0041	-7.32%
2018-06-14	0	4.780	4.770	4.780	4.780	5.060	23,294,000	113,296,410	4.8638	4.203	4.194	4.203	4.203	4.449	26,492,366	4.2766	-4.97%
2018-06-13	0	5.030	5.020	5.030	5.020	5.140	6,285,499	31,849,602	5.0672	4.423	4.414	4.423	4.414	4.519	7,148,525	4.4554	-1.37%
2018-06-12	0	5.100	5.100	5.110	5.040	5.150	4,013,318	20,520,911	5.1132	4.484	4.484	4.493	4.432	4.528	4,564,364	4.4959	0.59%
2018-06-11	0	5.070	5.070	5.080	5.040	5.120	4,092,228	20,783,373	5.0787	4.458	4.458	4.467	4.432	4.502	4,654,108	4.4656	-0.20%
2018-06-08	0	5.080	5.060	5.080	5.020	5.230	9,415,909	47,854,169	5.0823	4.467	4.449	4.467	4.414	4.599	10,708,754	4.4687	-2.31%
2018-06-07	0	5.200	5.200	5.210	5.070	5.220	7,514,977	38,640,289	5.1418	4.572	4.572	4.581	4.458	4.590	8,546,816	4.5210	2.16%
2018-06-06	0	5.090	5.080	5.090	5.080	5.300	10,994,223	56,498,590	5.1389	4.475	4.467	4.475	4.467	4.660	12,503,777	4.5185	-0.97%
2018-06-05	0	5.140	5.140	5.150	5.100	5.180	5,807,000	29,783,890	5.1290	4.519	4.519	4.528	4.484	4.555	6,604,326	4.5098	0.00%
2018-06-04	0	5.140	5.140	5.150	5.120	5.190	7,294,000	37,551,350	5.1483	4.519	4.519	4.528	4.502	4.563	8,295,497	4.5267	-0.39%
2018-06-01	0	5.160	5.150	5.160	5.070	5.220	8,091,072	41,601,413	5.1416	4.537	4.528	4.537	4.458	4.590	9,202,011	4.5209	-1.53%
2018-05-31	0	5.240	5.220	5.240	5.060	5.240	25,670,258	132,685,971	5.1689	4.607	4.590	4.607	4.449	4.607	29,194,895	4.5448	4.59%
2018-05-30	0	5.010	5.010	5.030	4.980	5.130	16,434,580	82,756,472	5.0355	4.405	4.405	4.423	4.379	4.511	18,691,118	4.4276	-3.09%
2018-05-29	0	5.170	5.170	5.180	5.150	5.300	9,500,636	49,636,894	5.2246	4.546	4.546	4.555	4.528	4.660	10,805,114	4.5938	-2.27%
2018-05-28	0	5.290	5.280	5.290	5.250	5.390	15,611,000	83,047,410	5.3198	4.651	4.643	4.651	4.616	4.739	17,754,457	4.6776	-0.56%
2018-05-25	0	5.320	5.320	5.340	5.110	5.440	27,462,164	146,713,964	5.3424	4.678	4.678	4.695	4.493	4.783	31,232,837	4.6974	3.91%
2018-05-24	0	5.120	5.120	5.140	5.100	5.170	7,845,906	40,229,890	5.1275	4.502	4.502	4.519	4.484	4.546	8,923,183	4.5085	-0.39%
2018-05-23	0	5.140	5.140	5.170	5.120	5.250	10,845,049	56,219,414	5.1839	4.519	4.519	4.546	4.502	4.616	12,334,121	4.5580	0.59%
2018-05-21	0	5.110	5.110	5.120	5.110	5.250	12,537,390	64,428,089	5.1389	4.493	4.493	4.502	4.493	4.616	14,258,827	4.5185	-1.73%
2018-05-18	0	5.200	5.200	5.220	5.170	5.260	5,142,822	26,772,255	5.2058	4.572	4.572	4.590	4.546	4.625	5,848,954	4.5773	-1.14%
2018-05-17	0	5.260	5.260	5.270	5.200	5.340	16,252,658	85,671,275	5.2712	4.625	4.625	4.634	4.572	4.695	18,484,218	4.6348	-0.75%
2018-05-16	0	5.300	5.290	5.300	5.170	5.360	11,930,356	63,022,102	5.2825	4.660	4.651	4.660	4.546	4.713	13,568,445	4.6448	1.53%
2018-05-15	0	5.220	5.210	5.220	5.150	5.270	7,890,000	41,097,720	5.2088	4.590	4.581	4.590	4.528	4.634	8,973,331	4.5800	1.36%
2018-05-14	0	5.150	5.140	5.150	5.100	5.190	13,935,000	71,715,765	5.1464	4.528	4.519	4.528	4.484	4.563	15,848,335	4.5251	0.59%
2018-05-11	0	5.120	5.120	5.130	5.090	5.310	21,823,560	113,097,874	5.1824	4.502	4.502	4.511	4.475	4.669	24,820,028	4.5567	0.99%
2018-05-10	0	5.070	5.070	5.080	4.920	5.200	33,947,780	171,272,059	5.0452	4.458	4.458	4.467	4.326	4.572	38,608,956	4.4361	4.11%
2018-05-09	0	4.870	4.870	4.880	4.840	4.980	9,127,330	44,656,443	4.8926	4.282	4.282	4.291	4.256	4.379	10,380,552	4.3019	-1.42%
2018-05-08	0	4.940	4.930	4.940	4.830	5.010	41,034,000	203,057,650	4.9485	4.344	4.335	4.344	4.247	4.405	46,668,144	4.3511	3.13%
2018-05-07	0	4.790	4.780	4.790	4.690	4.870	23,878,868	113,078,758	4.7355	4.212	4.203	4.212	4.124	4.282	27,157,539	4.1638	-1.64%
2018-05-04	0	4.870	4.870	4.880	4.760	4.970	11,851,317	57,765,701	4.8742	4.282	4.282	4.291	4.185	4.370	13,478,554	4.2857	0.00%
2018-05-03	0	4.870	4.870	4.880	4.850	4.980	8,657,220	42,326,495	4.8892	4.282	4.282	4.291	4.264	4.379	9,845,893	4.2989	-2.21%
2018-05-02	0	4.980	4.970	4.980	4.910	5.000	8,815,767	43,669,179	4.9535	4.379	4.370	4.379	4.317	4.396	10,026,210	4.3555	-0.20%
2018-04-30	0	4.990	4.980	4.990	4.970	5.070	4,874,800	24,379,202	5.0011	4.388	4.379	4.388	4.370	4.458	5,544,131	4.3973	-1.38%
2018-04-27	0	5.060	5.060	5.070	5.040	5.130	9,366,876	47,478,482	5.0688	4.449	4.449	4.458	4.432	4.511	10,652,988	4.4568	0.00%
2018-04-26	0	5.060	5.050	5.060	4.980	5.090	4,405,000	22,206,410	5.0412	4.449	4.440	4.449	4.379	4.475	5,009,825	4.4326	1.61%
2018-04-25	0	4.980	4.980	4.990	4.970	5.120	17,305,382	87,034,158	5.0293	4.379	4.379	4.388	4.370	4.502	19,681,485	4.4221	-3.11%
2018-04-24	0	5.140	5.130	5.140	5.100	5.220	7,891,438	40,699,070	5.1574	4.519	4.511	4.519	4.484	4.590	8,974,966	4.5347	-0.39%
2018-04-23	0	5.160	5.160	5.170	5.110	5.340	12,664,174	65,270,976	5.1540	4.537	4.537	4.546	4.493	4.695	14,403,019	4.5318	-3.37%
2018-04-20	0	5.340	5.330	5.340	5.270	5.460	13,113,816	69,988,247	5.3370	4.695	4.687	4.695	4.634	4.801	14,914,399	4.6927	-2.02%
2018-04-19	0	5.450	5.440	5.450	5.070	5.490	25,306,000	135,659,710	5.3608	4.792	4.783	4.792	4.458	4.827	28,780,622	4.7136	6.65%
2018-04-18	0	5.110	5.090	5.110	4.980	5.200	18,216,840	92,249,258	5.0640	4.493	4.475	4.493	4.379	4.572	20,718,090	4.4526	0.00%
2018-04-17	0	5.110	5.100	5.110	5.000	5.230	20,854,780	106,736,028	5.1181	4.493	4.484	4.493	4.396	4.599	23,718,231	4.5002	0.20%
2018-04-16	0	5.100	5.080	5.100	5.000	5.310	19,351,000	99,655,910	5.1499	4.484	4.467	4.484	4.396	4.669	22,007,975	4.5282	-2.49%
2018-04-13	0	5.230	5.230	5.240	5.190	5.500	25,222,627	134,006,749	5.3130	4.599	4.599	4.607	4.563	4.836	28,685,802	4.6715	-3.86%
2018-04-12	0	5.440	5.420	5.440	5.390	5.650	14,844,777	81,623,117	5.4984	4.783	4.766	4.783	4.739	4.968	16,883,029	4.8346	-0.55%
2018-04-11	0	5.470	5.460	5.470	5.350	5.520	24,034,172	130,564,031	5.4324	4.810	4.801	4.810	4.704	4.854	27,334,167	4.7766	0.92%
2018-04-10	0	5.420	5.420	5.430	5.410	5.780	30,859,049	171,001,932	5.5414	4.766	4.766	4.774	4.757	5.082	35,096,129	4.8724	-5.74%
2018-04-09	0	5.750	5.750	5.760	5.540	5.840	31,147,793	178,360,510	5.7263	5.056	5.056	5.065	4.871	5.135	35,424,519	5.0349	2.86%
2018-04-06	0	5.590	5.570	5.590	5.480	5.650	15,399,964	85,320,759	5.5403	4.915	4.898	4.915	4.818	4.968	17,514,445	4.8715	0.72%
2018-04-04	0	5.550	5.550	5.570	5.550	5.750	13,737,886	77,905,801	5.6709	4.880	4.880	4.898	4.880	5.056	15,624,157	4.9862	-1.42%
2018-04-03	0	5.630	5.620	5.630	5.390	5.690	17,584,898	98,654,330	5.6102	4.950	4.942	4.950	4.739	5.003	19,999,380	4.9329	1.81%
2018-03-29	0	5.530	5.520	5.530	5.390	5.620	29,134,055	160,744,780	5.5174	4.862	4.854	4.862	4.739	4.942	33,134,286	4.8513	-0.18%
2018-03-28	0	5.540	5.530	5.540	5.500	5.760	46,983,247	265,074,996	5.6419	4.871	4.862	4.871	4.836	5.065	53,434,248	4.9608	-0.36%
2018-03-27	0	5.560	5.550	5.560	5.350	5.630	41,093,685	228,402,829	5.5581	4.889	4.880	4.889	4.704	4.950	46,736,024	4.8871	3.93%
2018-03-26	0	5.350	5.350	5.360	5.060	5.440	21,482,801	114,019,462	5.3075	4.704	4.704	4.713	4.449	4.783	24,432,482	4.6667	1.90%
2018-03-23	0	5.250	5.250	5.260	5.000	5.280	42,083,000	217,664,120	5.1723	4.616	4.616	4.625	4.396	4.643	47,861,176	4.5478	-3.14%
2018-03-22	0	5.420	5.410	5.420	5.210	5.530	30,191,649	163,508,481	5.4157	4.766	4.757	4.766	4.581	4.862	34,337,092	4.7619	3.24%
2018-03-21	0	5.250	5.250	5.270	5.170	5.500	50,365,000	270,563,825	5.3721	4.616	4.616	4.634	4.546	4.836	57,280,331	4.7235	1.55%
2018-03-20	0	5.170	5.170	5.180	5.050	5.200	14,406,324	74,233,196	5.1528	4.546	4.546	4.555	4.440	4.572	16,384,374	4.5307	0.98%
2018-03-19	0	5.120	5.120	5.130	4.980	5.240	18,770,903	96,470,021	5.1393	4.502	4.502	4.511	4.379	4.607	21,348,229	4.5189	1.59%
2018-03-16	0	5.040	5.030	5.040	4.920	5.110	17,714,000	89,188,740	5.0349	4.432	4.423	4.432	4.326	4.493	20,146,208	4.4271	-0.79%
2018-03-15	0	5.080	5.080	5.090	5.030	5.170	10,531,544	53,565,724	5.0862	4.467	4.467	4.475	4.423	4.546	11,977,570	4.4722	-1.36%
2018-03-14	0	5.150	5.140	5.150	4.950	5.220	21,594,087	110,288,419	5.1073	4.528	4.519	4.528	4.352	4.590	24,559,048	4.4907	1.98%
2018-03-13	0	5.050	5.040	5.050	5.000	5.100	12,048,596	60,920,738	5.0563	4.440	4.432	4.440	4.396	4.484	13,702,920	4.4458	-0.98%
2018-03-12	0	5.100	5.090	5.100	4.990	5.130	18,676,000	94,816,720	5.0769	4.484	4.475	4.484	4.388	4.511	21,240,295	4.4640	2.41%
2018-03-09	0	4.980	4.970	4.980	4.880	5.130	18,059,601	89,583,762	4.9605	4.379	4.370	4.379	4.291	4.511	20,539,262	4.3616	-1.97%
2018-03-08	0	5.080	5.080	5.090	4.980	5.270	29,289,804	150,245,872	5.1296	4.467	4.467	4.475	4.379	4.634	33,311,420	4.5103	1.20%
2018-03-07	0	5.020	5.020	5.030	4.860	5.090	43,934,530	220,086,844	5.0094	4.414	4.414	4.423	4.273	4.475	49,966,929	4.4047	-0.79%
2018-03-06	0	5.060	5.060	5.070	4.500	5.130	131,792,987	650,298,049	4.9342	4.449	4.449	4.458	3.957	4.511	149,888,730	4.3385	13.45%
2018-03-05	0	4.460	4.450	4.460	4.380	4.560	22,438,000	99,967,552	4.4553	3.922	3.913	3.922	3.851	4.009	25,518,834	3.9174	1.36%
2018-03-02	0	4.400	4.390	4.400	4.280	4.410	16,019,000	70,079,220	4.3748	3.869	3.860	3.869	3.763	3.878	18,218,477	3.8466	0.23%
2018-03-01	0	4.390	4.380	4.390	4.230	4.440	16,848,770	73,586,218	4.3675	3.860	3.851	3.860	3.719	3.904	19,162,178	3.8402	0.69%
2018-02-28	0	4.360	4.360	4.370	4.270	4.470	27,989,158	122,874,313	4.3901	3.834	3.834	3.842	3.754	3.930	31,832,189	3.8601	1.40%
2018-02-27	0	4.300	4.300	4.310	4.200	4.360	20,810,526	89,454,199	4.2985	3.781	3.781	3.790	3.693	3.834	23,667,901	3.7796	0.70%
2018-02-26	0	4.270	4.260	4.270	4.160	4.330	12,182,000	51,965,500	4.2658	3.754	3.746	3.754	3.658	3.807	13,854,641	3.7508	1.67%
2018-02-23	0	4.200	4.190	4.200	4.030	4.220	14,139,455	59,054,005	4.1765	3.693	3.684	3.693	3.543	3.711	16,080,863	3.6723	3.45%
2018-02-22	0	4.060	4.060	4.070	4.000	4.090	7,441,323	30,194,730	4.0577	3.570	3.570	3.579	3.517	3.596	8,463,049	3.5678	-0.98%
2018-02-21	0	4.100	4.090	4.100	4.010	4.120	3,475,674	14,190,185	4.0827	3.605	3.596	3.605	3.526	3.623	3,952,899	3.5898	0.00%
2018-02-20	0	4.100	4.090	4.100	3.980	4.140	6,252,521	25,566,626	4.0890	3.605	3.596	3.605	3.500	3.640	7,111,019	3.5954	1.49%
2018-02-15	0	4.040	4.030	4.040	3.880	4.050	7,254,000	28,960,315	3.9923	3.552	3.543	3.552	3.412	3.561	8,250,005	3.5103	4.66%
2018-02-14	0	3.860	3.860	3.870	3.790	3.880	9,094,356	35,046,130	3.8536	3.394	3.394	3.403	3.332	3.412	10,343,050	3.3884	1.85%
2018-02-13	0	3.790	3.790	3.810	3.720	3.850	16,674,000	63,403,530	3.8025	3.332	3.332	3.350	3.271	3.385	18,963,412	3.3435	3.55%
2018-02-12	0	3.660	3.650	3.660	3.640	3.730	12,188,000	44,859,120	3.6806	3.218	3.209	3.218	3.201	3.280	13,861,465	3.2362	1.39%
2018-02-09	0	3.610	3.610	3.620	3.600	3.800	14,386,593	52,569,428	3.6541	3.174	3.174	3.183	3.165	3.341	16,361,934	3.2129	-6.72%
2018-02-08	0	3.870	3.860	3.870	3.840	3.910	5,736,060	22,241,636	3.8775	3.403	3.394	3.403	3.376	3.438	6,523,646	3.4094	0.52%
2018-02-07	0	3.850	3.850	3.860	3.800	3.950	14,033,606	54,055,146	3.8518	3.385	3.385	3.394	3.341	3.473	15,960,480	3.3868	1.05%
2018-02-06	0	3.810	3.810	3.820	3.800	4.000	25,030,000	97,448,985	3.8933	3.350	3.350	3.359	3.341	3.517	28,466,726	3.4233	-6.16%
2018-02-05	0	4.060	4.060	4.090	4.010	4.140	11,931,913	48,590,058	4.0723	3.570	3.570	3.596	3.526	3.640	13,570,216	3.5806	-1.93%
2018-02-02	0	4.140	4.130	4.140	4.090	4.180	7,781,328	32,215,206	4.1401	3.640	3.631	3.640	3.596	3.675	8,849,738	3.6402	0.98%
2018-02-01	0	4.100	4.100	4.110	4.100	4.250	8,235,148	34,330,182	4.1687	3.605	3.605	3.614	3.605	3.737	9,365,869	3.6655	-2.15%
2018-01-31	0	4.190	4.190	4.200	4.150	4.250	10,406,022	43,565,857	4.1866	3.684	3.684	3.693	3.649	3.737	11,834,813	3.6812	-0.95%
2018-01-30	0	4.230	4.220	4.230	4.220	4.340	9,675,995	41,135,078	4.2513	3.719	3.711	3.719	3.711	3.816	11,004,551	3.7380	-2.31%
2018-01-29	0	4.330	4.320	4.330	4.290	4.430	6,028,674	26,218,305	4.3489	3.807	3.798	3.807	3.772	3.895	6,856,437	3.8239	-1.14%
2018-01-26	0	4.380	4.370	4.380	4.320	4.440	7,809,297	34,216,390	4.3815	3.851	3.842	3.851	3.798	3.904	8,881,547	3.8525	-0.68%
2018-01-25	0	4.410	4.400	4.410	4.250	4.440	15,430,616	67,460,714	4.3719	3.878	3.869	3.878	3.737	3.904	17,549,306	3.8441	2.32%
2018-01-24	0	4.310	4.300	4.310	4.240	4.370	10,963,725	46,931,464	4.2806	3.790	3.781	3.790	3.728	3.842	12,469,091	3.7638	-1.15%
2018-01-23	0	4.360	4.350	4.360	4.300	4.470	14,305,500	62,604,785	4.3763	3.834	3.825	3.834	3.781	3.930	16,269,707	3.8479	-2.68%
2018-01-22	0	4.480	4.470	4.480	4.400	4.510	12,054,000	53,779,260	4.4615	3.939	3.930	3.939	3.869	3.966	13,709,066	3.9229	0.67%
2018-01-19	0	4.450	4.450	4.460	4.380	4.510	17,526,739	78,094,803	4.4558	3.913	3.913	3.922	3.851	3.966	19,933,235	3.9178	1.37%
2018-01-18	0	4.390	4.380	4.390	4.360	4.480	12,076,615	53,196,647	4.4049	3.860	3.851	3.860	3.834	3.939	13,734,786	3.8731	-1.35%
2018-01-17	0	4.450	4.440	4.450	4.270	4.450	20,339,749	88,692,018	4.3605	3.913	3.904	3.913	3.754	3.913	23,132,484	3.8341	2.77%
2018-01-16	0	4.330	4.320	4.330	4.220	4.370	11,333,000	48,855,585	4.3109	3.807	3.798	3.807	3.711	3.842	12,889,070	3.7905	3.59%
2018-01-15	0	4.180	4.170	4.180	4.170	4.320	7,961,306	33,651,712	4.2269	3.675	3.667	3.675	3.667	3.798	9,054,427	3.7166	-3.69%
2018-01-12	0	4.340	4.320	4.340	4.290	4.350	5,804,445	25,120,927	4.3279	3.816	3.798	3.816	3.772	3.825	6,601,420	3.8054	0.93%
2018-01-11	0	4.300	4.300	4.310	4.210	4.320	9,083,000	38,762,470	4.2676	3.781	3.781	3.790	3.702	3.798	10,330,135	3.7524	1.90%
2018-01-10	0	4.220	4.220	4.230	4.210	4.310	8,938,805	38,026,488	4.2541	3.711	3.711	3.719	3.702	3.790	10,166,141	3.7405	-0.47%
2018-01-09	0	4.240	4.240	4.250	4.220	4.390	9,454,000	40,246,840	4.2571	3.728	3.728	3.737	3.711	3.860	10,752,075	3.7432	-2.75%
2018-01-08	0	4.360	4.350	4.360	4.230	4.380	8,714,543	37,624,189	4.3174	3.834	3.825	3.834	3.719	3.851	9,911,087	3.7962	2.11%
2018-01-05	0	4.270	4.260	4.270	4.250	4.370	9,078,937	38,987,867	4.2943	3.754	3.746	3.754	3.737	3.842	10,325,514	3.7759	-1.16%
2018-01-04	0	4.320	4.320	4.330	4.300	4.350	6,122,634	26,464,179	4.3224	3.798	3.798	3.807	3.781	3.825	6,963,298	3.8005	0.23%
2018-01-03	0	4.310	4.300	4.320	4.240	4.370	11,179,363	48,302,397	4.3207	3.790	3.781	3.798	3.728	3.842	12,714,338	3.7990	1.17%
2018-01-02	0	4.260	4.260	4.280	4.170	4.320	20,821,623	88,921,575	4.2706	3.746	3.746	3.763	3.667	3.798	23,680,521	3.7551	2.40%
2017-12-29	0	4.160	4.160	4.170	4.120	4.250	8,736,465	36,454,789	4.1727	3.658	3.658	3.667	3.623	3.737	9,936,019	3.6690	-1.89%
2017-12-28	0	4.240	4.230	4.240	3.970	4.270	29,180,090	122,292,512	4.1910	3.728	3.719	3.728	3.491	3.754	33,186,642	3.6850	7.07%
2017-12-27	0	3.960	3.960	3.970	3.940	4.020	8,870,220	35,318,193	3.9817	3.482	3.482	3.491	3.464	3.535	10,088,139	3.5010	-0.25%
2017-12-22	0	3.970	3.950	3.970	3.920	3.980	9,707,218	38,481,875	3.9643	3.491	3.473	3.491	3.447	3.500	11,040,061	3.4857	0.76%
2017-12-21	0	3.940	3.940	3.950	3.910	3.980	7,353,040	29,054,204	3.9513	3.464	3.464	3.473	3.438	3.500	8,362,644	3.4743	0.51%
2017-12-20	0	3.920	3.910	3.920	3.880	3.980	8,625,468	33,765,494	3.9146	3.447	3.438	3.447	3.412	3.500	9,809,782	3.4420	-0.25%
2017-12-19	0	3.930	3.920	3.930	3.830	3.970	12,696,490	49,873,511	3.9281	3.456	3.447	3.456	3.368	3.491	14,439,773	3.4539	3.15%
2017-12-18	0	3.810	3.810	3.820	3.780	3.860	10,708,840	40,737,915	3.8041	3.350	3.350	3.359	3.324	3.394	12,179,210	3.3449	-1.30%
2017-12-15	0	3.860	3.850	3.860	3.810	3.890	12,629,000	48,710,680	3.8570	3.394	3.385	3.394	3.350	3.420	14,363,016	3.3914	-0.26%
2017-12-14	0	3.870	3.870	3.890	3.870	3.980	8,555,042	33,376,643	3.9014	3.403	3.403	3.420	3.403	3.500	9,729,686	3.4304	-0.77%
2017-12-13	0	3.900	3.890	3.900	3.870	3.930	6,306,300	24,550,922	3.8931	3.429	3.420	3.429	3.403	3.456	7,172,182	3.4231	-0.51%
2017-12-12	0	3.920	3.910	3.920	3.870	3.980	8,123,100	31,740,200	3.9074	3.447	3.438	3.447	3.403	3.500	9,238,436	3.4357	-1.01%
2017-12-11	0	3.960	3.950	3.960	3.960	4.040	6,441,000	25,670,440	3.9855	3.482	3.473	3.482	3.482	3.552	7,325,377	3.5043	-0.50%
2017-12-08	0	3.980	3.980	3.990	3.940	4.010	5,986,300	23,784,087	3.9731	3.500	3.500	3.508	3.464	3.526	6,808,245	3.4934	0.25%
2017-12-07	0	3.970	3.960	3.970	3.950	4.150	11,808,210	47,437,957	4.0174	3.491	3.482	3.491	3.473	3.649	13,429,528	3.5324	-2.22%
2017-12-06	0	4.060	4.060	4.080	4.050	4.190	12,713,136	51,998,856	4.0902	3.570	3.570	3.587	3.561	3.684	14,458,704	3.5964	0.00%
2017-12-05	0	4.060	4.060	4.070	4.060	4.190	9,312,000	38,478,810	4.1322	3.570	3.570	3.579	3.570	3.684	10,590,578	3.6333	0.25%
2017-12-04	0	4.050	4.050	4.060	4.050	4.140	4,631,986	18,915,534	4.0837	3.561	3.561	3.570	3.561	3.640	5,267,978	3.5907	-1.22%
2017-12-01	0	4.100	4.100	4.110	4.050	4.120	5,038,842	20,658,566	4.0999	3.605	3.605	3.614	3.561	3.623	5,730,697	3.6049	0.24%
2017-11-30	0	4.090	4.080	4.090	4.040	4.170	12,067,796	49,164,883	4.0741	3.596	3.587	3.596	3.552	3.667	13,724,756	3.5822	-1.21%
2017-11-29	0	4.140	4.140	4.150	4.090	4.180	5,757,170	23,894,753	4.1504	3.640	3.640	3.649	3.596	3.675	6,547,654	3.6494	1.22%
2017-11-28	0	4.090	4.090	4.100	4.060	4.160	5,076,000	20,772,060	4.0922	3.596	3.596	3.605	3.570	3.658	5,772,957	3.5982	-0.49%
2017-11-27	0	4.110	4.110	4.130	4.100	4.200	4,999,500	20,697,575	4.1399	3.614	3.614	3.631	3.605	3.693	5,685,953	3.6401	-1.44%
2017-11-24	0	4.170	4.170	4.190	4.150	4.210	9,081,164	38,046,347	4.1896	3.667	3.667	3.684	3.649	3.702	10,328,047	3.6838	0.00%
2017-11-23	0	4.170	4.170	4.190	4.160	4.360	8,390,335	35,679,973	4.2525	3.667	3.667	3.684	3.658	3.834	9,542,364	3.7391	-3.25%
2017-11-22	0	4.310	4.310	4.320	4.080	4.340	19,655,150	83,477,601	4.2471	3.790	3.790	3.798	3.587	3.816	22,353,886	3.7344	5.12%
2017-11-21	0	4.100	4.090	4.100	4.040	4.130	8,763,425	35,723,353	4.0764	3.605	3.596	3.605	3.552	3.631	9,966,681	3.5843	0.00%
2017-11-20	0	4.100	4.090	4.100	4.010	4.180	12,246,000	49,971,470	4.0806	3.605	3.596	3.605	3.526	3.675	13,927,428	3.5880	-1.44%
2017-11-17	0	4.160	4.160	4.180	4.130	4.310	20,082,534	83,954,053	4.1805	3.658	3.658	3.675	3.631	3.790	22,839,952	3.6758	-2.58%
2017-11-16	0	4.270	4.270	4.280	4.260	4.380	13,004,000	55,812,844	4.2920	3.754	3.754	3.763	3.746	3.851	14,789,505	3.7738	-2.06%
2017-11-15	0	4.360	4.360	4.370	4.340	4.480	9,471,008	41,738,489	4.4070	3.834	3.834	3.842	3.816	3.939	10,771,418	3.8749	-0.91%
2017-11-14	0	4.400	4.400	4.410	4.390	4.440	6,301,234	27,755,313	4.4047	3.869	3.869	3.878	3.860	3.904	7,166,420	3.8730	-0.23%
2017-11-13	0	4.410	4.400	4.410	4.400	4.450	6,174,174	27,322,482	4.4253	3.878	3.869	3.878	3.869	3.913	7,021,915	3.8910	0.23%
2017-11-10	0	4.400	4.400	4.420	4.400	4.440	4,851,554	21,419,354	4.4149	3.869	3.869	3.886	3.869	3.904	5,517,693	3.8819	-0.90%
2017-11-09	0	4.440	4.420	4.440	4.390	4.470	8,982,000	39,778,620	4.4287	3.904	3.886	3.904	3.860	3.930	10,215,267	3.8940	1.14%
2017-11-08	0	4.390	4.390	4.400	4.390	4.490	7,554,234	33,404,955	4.4220	3.860	3.860	3.869	3.860	3.948	8,591,463	3.8882	-0.90%
2017-11-07	0	4.430	4.420	4.430	4.390	4.440	8,264,617	36,516,591	4.4184	3.895	3.886	3.895	3.860	3.904	9,399,384	3.8850	0.68%
2017-11-06	0	4.400	4.400	4.410	4.400	4.490	11,805,582	52,155,802	4.4179	3.869	3.869	3.878	3.869	3.948	13,426,539	3.8845	-1.12%
2017-11-03	0	4.450	4.450	4.460	4.430	4.510	7,348,174	32,840,399	4.4692	3.913	3.913	3.922	3.895	3.966	8,357,110	3.9296	-0.67%
2017-11-02	0	4.480	4.470	4.480	4.450	4.530	7,748,000	34,804,815	4.4921	3.939	3.930	3.939	3.913	3.983	8,811,834	3.9498	-0.44%
2017-11-01	0	4.500	4.500	4.510	4.480	4.560	10,427,000	47,100,470	4.5172	3.957	3.957	3.966	3.939	4.009	11,858,672	3.9718	-0.66%
2017-10-31	0	4.530	4.530	4.540	4.510	4.540	6,507,190	29,460,233	4.5273	3.983	3.983	3.992	3.966	3.992	7,400,655	3.9808	-0.22%
2017-10-30	0	4.540	4.540	4.550	4.500	4.610	6,905,000	31,382,560	4.5449	3.992	3.992	4.001	3.957	4.053	7,853,086	3.9962	-0.66%
2017-10-27	0	4.570	4.570	4.580	4.550	4.620	6,631,924	30,406,974	4.5849	4.018	4.018	4.027	4.001	4.062	7,542,516	4.0314	0.22%
2017-10-26	0	4.560	4.550	4.560	4.510	4.570	13,420,597	60,857,746	4.5347	4.009	4.001	4.009	3.966	4.018	15,263,303	3.9872	0.22%
2017-10-25	0	4.550	4.540	4.550	4.530	4.630	20,101,000	91,628,560	4.5584	4.001	3.992	4.001	3.983	4.071	22,860,954	4.0081	-0.44%
2017-10-24	0	4.570	4.570	4.580	4.550	4.690	11,453,403	52,792,473	4.6093	4.018	4.018	4.027	4.001	4.124	13,026,004	4.0529	-0.87%
2017-10-23	0	4.610	4.610	4.630	4.590	4.660	8,445,000	38,919,530	4.6086	4.053	4.053	4.071	4.036	4.097	9,604,535	4.0522	-0.86%
2017-10-20	0	4.650	4.630	4.650	4.550	4.650	8,338,466	38,442,471	4.6103	4.089	4.071	4.089	4.001	4.089	9,483,373	4.0537	2.42%
2017-10-19	0	4.540	4.540	4.550	4.510	4.770	29,622,999	136,235,355	4.5990	3.992	3.992	4.001	3.966	4.194	33,690,364	4.0437	-4.42%
2017-10-18	0	4.750	4.750	4.760	4.710	4.810	7,562,000	35,931,492	4.7516	4.177	4.177	4.185	4.141	4.229	8,600,295	4.1779	-1.04%
2017-10-17	0	4.800	4.800	4.810	4.730	4.840	10,115,840	48,334,828	4.7781	4.221	4.221	4.229	4.159	4.256	11,504,788	4.2013	-0.62%
2017-10-16	0	4.830	4.820	4.830	4.810	4.890	8,175,000	39,684,735	4.8544	4.247	4.238	4.247	4.229	4.300	9,297,463	4.2683	-0.21%
2017-10-13	0	4.840	4.840	4.850	4.790	4.890	6,731,352	32,511,380	4.8298	4.256	4.256	4.264	4.212	4.300	7,655,596	4.2467	0.21%
2017-10-12	0	4.830	4.830	4.840	4.800	4.910	9,314,000	45,262,724	4.8596	4.247	4.247	4.256	4.221	4.317	10,592,852	4.2729	0.42%
2017-10-11	0	4.810	4.800	4.810	4.790	5.000	16,565,746	80,493,248	4.8590	4.229	4.221	4.229	4.212	4.396	18,840,294	4.2724	-3.02%
2017-10-10	0	4.960	4.950	4.960	4.780	5.040	32,674,000	161,154,650	4.9322	4.361	4.352	4.361	4.203	4.432	37,160,280	4.3367	2.90%
2017-10-09	0	4.820	4.810	4.820	4.750	4.850	10,798,221	52,013,990	4.8169	4.238	4.229	4.238	4.177	4.264	12,280,863	4.2354	1.47%
2017-10-06	0	4.750	4.740	4.750	4.710	4.780	4,513,601	21,367,764	4.7341	4.177	4.168	4.177	4.141	4.203	5,133,338	4.1625	0.21%
2017-10-04	0	4.740	4.730	4.740	4.680	4.780	4,541,000	21,425,370	4.7182	4.168	4.159	4.168	4.115	4.203	5,164,499	4.1486	0.21%
2017-10-03	0	4.730	4.720	4.730	4.720	4.780	4,115,000	19,516,325	4.7427	4.159	4.150	4.159	4.150	4.203	4,680,007	4.1701	0.21%
2017-09-29	0	4.720	4.720	4.740	4.710	4.780	3,478,153	16,489,248	4.7408	4.150	4.150	4.168	4.141	4.203	3,955,718	4.1685	-0.42%
2017-09-28	0	4.740	4.730	4.740	4.730	4.890	7,654,534	36,627,473	4.7851	4.168	4.159	4.168	4.159	4.300	8,705,534	4.2074	-3.07%
2017-09-27	0	4.890	4.880	4.890	4.730	4.890	13,144,000	63,276,270	4.8141	4.300	4.291	4.300	4.159	4.300	14,948,728	4.2329	3.60%
2017-09-26	0	4.720	4.710	4.720	4.640	4.730	8,886,093	41,710,935	4.6940	4.150	4.141	4.150	4.080	4.159	10,106,192	4.1273	0.43%
2017-09-25	0	4.700	4.690	4.700	4.700	4.840	33,482,000	160,219,040	4.7852	4.133	4.124	4.133	4.133	4.256	38,079,222	4.2075	0.21%
2017-09-22	0	4.690	4.690	4.710	4.610	4.740	14,053,469	65,833,953	4.6845	4.124	4.124	4.141	4.053	4.168	15,983,071	4.1190	0.64%
2017-09-21	0	4.660	4.660	4.670	4.640	4.750	13,167,000	61,521,460	4.6724	4.097	4.097	4.106	4.080	4.177	14,974,886	4.1083	-1.48%
2017-09-20	0	4.730	4.730	4.740	4.510	4.770	37,646,018	176,650,092	4.6924	4.159	4.159	4.168	3.966	4.194	42,814,978	4.1259	4.65%
2017-09-19	0	4.520	4.520	4.530	4.500	4.540	5,763,922	26,018,247	4.5140	3.974	3.974	3.983	3.957	3.992	6,555,333	3.9690	-0.44%
2017-09-18	0	4.540	4.530	4.540	4.520	4.560	7,815,774	35,457,692	4.5367	3.992	3.983	3.992	3.974	4.009	8,888,913	3.9890	0.44%
2017-09-15	0	4.520	4.520	4.540	4.520	4.570	10,460,856	47,438,262	4.5348	3.974	3.974	3.992	3.974	4.018	11,897,176	3.9874	-0.22%
2017-09-14	0	4.530	4.530	4.540	4.520	4.600	6,579,000	29,982,900	4.5574	3.983	3.983	3.992	3.974	4.045	7,482,325	4.0072	0.00%
2017-09-13	0	4.530	4.530	4.540	4.510	4.550	5,927,104	26,851,615	4.5303	3.983	3.983	3.992	3.966	4.001	6,740,921	3.9834	-0.44%
2017-09-12	0	4.550	4.540	4.560	4.510	4.590	7,278,799	33,017,291	4.5361	4.001	3.992	4.009	3.966	4.036	8,278,209	3.9885	-0.66%
2017-09-11	0	4.580	4.580	4.590	4.580	4.630	3,631,000	16,685,250	4.5952	4.027	4.027	4.036	4.027	4.071	4,129,552	4.0405	-0.43%
2017-09-08	0	4.600	4.590	4.600	4.520	4.630	9,254,096	42,520,818	4.5948	4.045	4.036	4.045	3.974	4.071	10,524,723	4.0401	1.77%
2017-09-07	0	4.520	4.520	4.540	4.520	4.560	5,720,000	25,932,750	4.5337	3.974	3.974	3.992	3.974	4.009	6,505,381	3.9864	0.00%
2017-09-06	0	4.520	4.520	4.530	4.500	4.610	7,711,844	34,936,241	4.5302	3.974	3.974	3.983	3.957	4.053	8,770,713	3.9833	-0.66%
2017-09-05	0	4.550	4.550	4.560	4.540	4.630	10,270,736	46,894,878	4.5659	4.001	4.001	4.009	3.992	4.071	11,680,952	4.0146	-0.87%
2017-09-04	0	4.590	4.590	4.600	4.590	4.710	5,226,511	24,136,276	4.6180	4.036	4.036	4.045	4.036	4.141	5,944,133	4.0605	-1.08%
2017-09-01	0	4.640	4.640	4.650	4.610	4.670	5,754,000	26,677,187	4.6363	4.080	4.080	4.089	4.053	4.106	6,544,049	4.0766	0.22%
2017-08-31	0	4.630	4.610	4.630	4.590	4.650	5,487,727	25,327,025	4.6152	4.071	4.053	4.071	4.036	4.089	6,241,215	4.0580	0.65%
2017-08-30	0	4.600	4.600	4.610	4.580	4.670	5,818,400	26,833,119	4.6118	4.045	4.045	4.053	4.027	4.106	6,617,291	4.0550	-0.65%
2017-08-29	0	4.630	4.630	4.640	4.570	4.670	5,445,966	25,233,010	4.6333	4.071	4.071	4.080	4.018	4.106	6,193,720	4.0740	0.65%
2017-08-28	0	4.600	4.590	4.600	4.590	4.720	10,606,966	49,278,264	4.6458	4.045	4.036	4.045	4.036	4.150	12,063,348	4.0850	-0.43%
2017-08-25	0	4.620	4.620	4.630	4.560	4.630	7,518,000	34,604,630	4.6029	4.062	4.062	4.071	4.009	4.071	8,550,254	4.0472	0.87%
2017-08-24	0	4.580	4.570	4.580	4.560	4.630	9,735,954	44,751,174	4.5965	4.027	4.018	4.027	4.009	4.071	11,072,742	4.0416	0.44%
2017-08-22	0	4.560	4.560	4.580	4.550	4.650	7,492,000	34,373,490	4.5880	4.009	4.009	4.027	4.001	4.089	8,520,684	4.0341	0.00%
2017-08-21	0	4.560	4.560	4.580	4.560	4.630	8,972,000	41,124,490	4.5836	4.009	4.009	4.027	4.009	4.071	10,203,894	4.0303	-0.44%
2017-08-18	0	4.580	4.580	4.600	4.580	4.670	10,926,250	50,447,532	4.6171	4.027	4.027	4.045	4.027	4.106	12,426,471	4.0597	-0.87%
2017-08-17	0	4.620	4.620	4.640	4.600	4.720	12,040,000	56,166,340	4.6650	4.062	4.062	4.080	4.045	4.150	13,693,144	4.1018	0.43%
2017-08-16	0	4.600	4.600	4.620	4.600	4.690	11,409,946	52,773,031	4.6252	4.045	4.045	4.062	4.045	4.124	12,976,581	4.0668	-0.86%
2017-08-15	0	4.640	4.640	4.660	4.640	4.760	10,953,000	51,338,005	4.6871	4.080	4.080	4.097	4.080	4.185	12,456,894	4.1213	-1.69%
2017-08-14	0	4.720	4.700	4.720	4.690	4.820	8,994,681	42,583,400	4.7343	4.150	4.133	4.150	4.124	4.238	10,229,689	4.1627	-0.42%
2017-08-11	0	4.740	4.740	4.750	4.740	4.920	17,942,000	86,479,645	4.8200	4.168	4.168	4.177	4.168	4.326	20,405,514	4.2381	-3.46%
2017-08-10	0	4.910	4.910	4.920	4.900	5.080	20,606,639	102,504,781	4.9744	4.317	4.317	4.326	4.308	4.467	23,436,019	4.3738	-0.20%
2017-08-09	0	4.920	4.920	4.930	4.880	4.970	9,257,202	45,558,738	4.9214	4.326	4.326	4.335	4.291	4.370	10,528,256	4.3273	0.00%
2017-08-08	0	4.920	4.920	4.940	4.870	4.990	16,935,000	83,406,010	4.9251	4.326	4.326	4.344	4.282	4.388	19,260,248	4.3305	-0.81%
2017-08-07	0	4.960	4.950	4.960	4.910	5.020	14,942,000	73,942,320	4.9486	4.361	4.352	4.361	4.317	4.414	16,993,601	4.3512	-0.80%
2017-08-04	0	5.000	5.000	5.010	4.640	5.020	52,343,021	257,112,594	4.9121	4.396	4.396	4.405	4.080	4.414	59,529,942	4.3190	7.07%
2017-08-03	0	4.670	4.670	4.680	4.650	4.760	12,551,000	58,743,485	4.6804	4.106	4.106	4.115	4.089	4.185	14,274,306	4.1153	-1.89%
2017-08-02	0	4.760	4.740	4.760	4.710	4.800	8,352,878	39,709,036	4.7539	4.185	4.168	4.185	4.141	4.221	9,499,764	4.1800	-0.21%
2017-08-01	0	4.770	4.760	4.770	4.760	4.820	7,934,000	37,961,155	4.7846	4.194	4.185	4.194	4.185	4.238	9,023,372	4.2070	-0.42%
2017-07-31	0	4.790	4.780	4.790	4.730	4.870	8,498,449	40,552,407	4.7717	4.212	4.203	4.212	4.159	4.282	9,665,323	4.1957	-0.62%
2017-07-28	0	4.820	4.810	4.820	4.790	4.880	6,839,250	32,916,500	4.8129	4.238	4.229	4.238	4.212	4.291	7,778,308	4.2318	-1.23%
2017-07-27	0	4.880	4.880	4.890	4.840	4.930	9,733,187	47,507,263	4.8810	4.291	4.291	4.300	4.256	4.335	11,069,595	4.2917	-0.61%
2017-07-26	0	4.910	4.910	4.920	4.830	4.920	17,155,250	83,810,697	4.8854	4.317	4.317	4.326	4.247	4.326	19,510,739	4.2956	2.08%
2017-07-25	0	4.810	4.810	4.820	4.730	4.860	12,504,159	60,338,871	4.8255	4.229	4.229	4.238	4.159	4.273	14,221,034	4.2429	1.26%
2017-07-24	0	4.750	4.740	4.750	4.720	4.820	10,531,800	50,204,336	4.7669	4.177	4.168	4.177	4.150	4.238	11,977,861	4.1914	-0.42%
2017-07-21	0	4.770	4.760	4.770	4.740	4.830	6,686,468	31,974,110	4.7819	4.194	4.185	4.194	4.168	4.247	7,604,549	4.2046	1.06%
2017-07-20	0	4.720	4.720	4.730	4.720	4.850	9,426,131	45,081,500	4.7826	4.150	4.150	4.159	4.150	4.264	10,720,379	4.2052	-1.87%
2017-07-19	0	4.810	4.800	4.810	4.620	4.810	10,021,333	47,616,878	4.7516	4.229	4.221	4.229	4.062	4.229	11,397,305	4.1779	3.44%
2017-07-18	0	4.650	4.650	4.670	4.620	4.700	5,905,306	27,468,980	4.6516	4.089	4.089	4.106	4.062	4.133	6,716,130	4.0900	0.22%
2017-07-17	0	4.640	4.630	4.640	4.600	4.720	9,121,300	42,481,408	4.6574	4.080	4.071	4.080	4.045	4.150	10,373,694	4.0951	-0.85%
2017-07-14	0	4.680	4.670	4.680	4.650	4.790	11,856,000	55,684,830	4.6968	4.115	4.106	4.115	4.089	4.212	13,483,880	4.1297	-1.06%
2017-07-13	0	4.730	4.720	4.730	4.710	4.810	8,267,000	39,266,490	4.7498	4.159	4.150	4.159	4.141	4.229	9,402,095	4.1764	-0.63%
2017-07-12	0	4.760	4.750	4.760	4.710	4.780	5,960,950	28,314,731	4.7500	4.185	4.177	4.185	4.141	4.203	6,779,414	4.1766	0.63%
2017-07-11	0	4.730	4.730	4.740	4.700	4.830	8,352,176	39,607,683	4.7422	4.159	4.159	4.168	4.133	4.247	9,498,966	4.1697	-1.05%
2017-07-10	0	4.780	4.780	4.790	4.520	4.870	28,430,088	135,981,486	4.7830	4.203	4.203	4.212	3.974	4.282	32,333,661	4.2056	5.75%
2017-07-07	0	4.520	4.510	4.520	4.510	4.570	3,595,000	16,296,960	4.5332	3.974	3.966	3.974	3.966	4.018	4,088,609	3.9859	-1.31%
2017-07-06	0	4.580	4.570	4.580	4.520	4.620	5,343,376	24,500,698	4.5852	4.027	4.018	4.027	3.974	4.062	6,077,044	4.0317	0.44%
2017-07-05	0	4.560	4.550	4.560	4.510	4.570	4,234,071	19,246,380	4.5456	4.009	4.001	4.009	3.966	4.018	4,815,427	3.9968	0.88%
2017-07-04	0	4.520	4.520	4.530	4.510	4.600	6,920,000	31,419,850	4.5404	3.974	3.974	3.983	3.966	4.045	7,870,146	3.9923	-0.66%
2017-07-03	0	4.550	4.540	4.550	4.520	4.590	9,893,000	44,926,000	4.5412	4.001	3.992	4.001	3.974	4.036	11,251,351	3.9929	-0.66%
2017-06-30	0	4.580	4.570	4.580	4.570	4.650	6,454,000	29,657,200	4.5952	4.027	4.018	4.027	4.018	4.089	7,340,162	4.0404	-1.51%
2017-06-29	0	4.650	4.640	4.650	4.620	4.680	5,091,000	23,629,240	4.6414	4.089	4.080	4.089	4.062	4.115	5,790,016	4.0810	0.43%
2017-06-28	0	4.630	4.620	4.630	4.600	4.720	5,361,063	24,847,107	4.6347	4.071	4.062	4.071	4.045	4.150	6,097,160	4.0752	-0.86%
2017-06-27	0	4.670	4.660	4.670	4.650	4.740	3,603,000	16,892,590	4.6885	4.106	4.097	4.106	4.089	4.168	4,097,707	4.1224	-0.85%
2017-06-26	0	4.710	4.700	4.710	4.660	4.730	4,724,610	22,218,299	4.7027	4.141	4.133	4.141	4.097	4.159	5,373,319	4.1349	1.29%
2017-06-23	0	4.650	4.650	4.670	4.640	4.690	2,986,354	13,907,276	4.6569	4.089	4.089	4.106	4.080	4.124	3,396,393	4.0947	-0.43%
2017-06-22	0	4.670	4.650	4.670	4.650	4.710	5,238,800	24,478,297	4.6725	4.106	4.089	4.106	4.089	4.141	5,958,110	4.1084	-0.43%
2017-06-21	0	4.690	4.670	4.690	4.660	4.750	8,111,735	38,209,020	4.7103	4.124	4.106	4.124	4.097	4.177	9,225,511	4.1417	-0.85%
2017-06-20	0	4.730	4.710	4.730	4.690	4.740	6,019,000	28,384,960	4.7159	4.159	4.141	4.159	4.124	4.168	6,845,435	4.1466	0.42%
2017-06-19	0	4.710	4.690	4.710	4.620	4.710	7,452,290	34,934,939	4.6878	4.141	4.124	4.141	4.062	4.141	8,475,521	4.1219	1.95%
2017-06-16	0	4.620	4.600	4.620	4.580	4.650	7,544,000	34,740,075	4.6050	4.062	4.045	4.062	4.027	4.089	8,579,824	4.0490	-0.22%
2017-06-15	0	4.630	4.620	4.630	4.580	4.630	7,741,000	35,627,467	4.6024	4.071	4.062	4.071	4.027	4.071	8,803,873	4.0468	0.65%
2017-06-14	0	4.600	4.590	4.600	4.580	4.650	9,524,630	43,921,136	4.6113	4.045	4.036	4.045	4.027	4.089	10,832,403	4.0546	-0.43%
2017-06-13	0	4.620	4.610	4.620	4.600	4.680	6,541,649	30,203,739	4.6171	4.062	4.053	4.062	4.045	4.115	7,439,845	4.0597	-0.86%
2017-06-12	0	4.660	4.650	4.660	4.600	4.730	9,144,000	42,435,770	4.6408	4.097	4.089	4.097	4.045	4.159	10,399,510	4.0806	-1.06%
2017-06-09	0	4.710	4.710	4.720	4.680	4.800	14,529,000	68,532,765	4.7170	4.141	4.141	4.150	4.115	4.221	16,523,894	4.1475	-1.26%
2017-06-08	0	4.770	4.760	4.770	4.750	4.830	10,494,500	50,326,030	4.7955	4.194	4.185	4.194	4.177	4.247	11,935,440	4.2165	-0.83%
2017-06-07	0	4.810	4.800	4.810	4.780	4.840	12,966,000	62,232,465	4.7997	4.229	4.221	4.229	4.203	4.256	14,746,287	4.2202	0.63%
2017-06-06	0	4.780	4.780	4.790	4.770	4.840	4,876,000	23,377,270	4.7944	4.203	4.203	4.212	4.194	4.256	5,545,496	4.2155	-0.62%
2017-06-05	0	4.810	4.800	4.810	4.760	4.880	6,461,550	31,138,370	4.8190	4.229	4.221	4.229	4.185	4.291	7,348,749	4.2372	-0.21%
2017-06-02	0	4.820	4.810	4.820	4.780	4.820	6,762,350	32,464,992	4.8008	4.238	4.229	4.238	4.203	4.238	7,690,850	4.2212	0.63%
2017-06-01	0	4.790	4.780	4.790	4.740	4.810	8,785,000	41,893,410	4.7687	4.212	4.203	4.212	4.168	4.229	9,991,218	4.1930	0.00%
2017-05-31	0	4.790	4.780	4.790	4.740	4.930	16,268,941	78,209,100	4.8073	4.212	4.203	4.212	4.168	4.335	18,502,736	4.2269	-1.84%
2017-05-29	0	4.880	4.870	4.880	4.850	4.920	3,475,218	16,945,217	4.8760	4.291	4.282	4.291	4.264	4.326	3,952,380	4.2873	-0.81%
2017-05-26	0	4.920	4.900	4.920	4.880	4.950	5,192,000	25,514,860	4.9143	4.326	4.308	4.326	4.291	4.352	5,904,884	4.3210	0.41%
2017-05-25	0	4.900	4.890	4.900	4.830	4.900	7,002,110	34,107,361	4.8710	4.308	4.300	4.308	4.247	4.308	7,963,530	4.2829	0.62%
2017-05-24	0	4.870	4.850	4.870	4.770	4.920	24,129,700	116,163,700	4.8141	4.282	4.264	4.282	4.194	4.326	27,442,811	4.2329	-0.41%
2017-05-23	0	4.890	4.880	4.890	4.860	5.130	26,619,947	132,483,716	4.9769	4.300	4.291	4.300	4.273	4.511	30,274,980	4.3760	-4.68%
2017-05-22	0	5.130	5.130	5.140	5.060	5.140	8,218,000	41,997,450	5.1104	4.511	4.511	4.519	4.449	4.519	9,346,367	4.4935	1.64%
2017-05-19	0	5.070	5.070	5.080	5.050	5.110	11,110,000	56,349,100	5.0719	4.438	4.438	4.447	4.421	4.473	12,692,092	4.4397	-0.39%
2017-05-18	0	5.090	5.090	5.100	5.080	5.110	6,635,422	33,803,315	5.0944	4.456	4.456	4.464	4.447	4.473	7,580,323	4.4594	-0.97%
2017-05-17	0	5.140	5.130	5.140	5.050	5.150	10,370,953	52,963,472	5.1069	4.499	4.491	4.499	4.421	4.508	11,847,803	4.4703	0.19%
2017-05-16	0	5.130	5.130	5.140	5.110	5.170	8,409,000	43,173,005	5.1341	4.491	4.491	4.499	4.473	4.526	9,606,463	4.4942	-0.58%
2017-05-15	0	5.160	5.150	5.160	5.100	5.180	6,911,947	35,600,739	5.1506	4.517	4.508	4.517	4.464	4.534	7,896,226	4.5086	1.57%
2017-05-12	0	5.080	5.080	5.090	5.060	5.140	8,581,760	43,589,531	5.0793	4.447	4.447	4.456	4.429	4.499	9,803,824	4.4462	-0.97%
2017-05-11	0	5.130	5.120	5.130	5.050	5.210	10,511,000	53,549,010	5.0946	4.491	4.482	4.491	4.421	4.561	12,007,793	4.4595	-0.58%
2017-05-10	0	5.160	5.150	5.160	5.150	5.260	12,730,586	66,146,223	5.1959	4.517	4.508	4.517	4.508	4.604	14,543,453	4.5482	0.39%
2017-05-09	0	5.140	5.140	5.150	5.070	5.170	10,780,696	55,187,197	5.1191	4.499	4.499	4.508	4.438	4.526	12,315,894	4.4810	-0.39%
2017-05-08	0	5.160	5.130	5.160	5.100	5.190	9,788,710	50,292,350	5.1378	4.517	4.491	4.517	4.464	4.543	11,182,647	4.4974	-0.19%
2017-05-05	0	5.170	5.170	5.190	5.140	5.230	14,602,132	75,656,030	5.1812	4.526	4.526	4.543	4.499	4.578	16,681,512	4.5353	-0.58%
2017-05-04	0	5.200	5.180	5.200	5.120	5.210	19,841,410	102,564,369	5.1692	4.552	4.534	4.552	4.482	4.561	22,666,877	4.5249	1.17%
2017-05-02	0	5.140	5.130	5.140	5.110	5.230	17,718,000	91,081,190	5.1406	4.499	4.491	4.499	4.473	4.578	20,241,088	4.4998	-0.96%
2017-04-28	0	5.190	5.190	5.200	5.170	5.240	8,672,794	44,999,309	5.1886	4.543	4.543	4.552	4.526	4.587	9,907,822	4.5418	-0.57%
2017-04-27	0	5.220	5.210	5.220	5.160	5.280	13,781,306	71,725,535	5.2046	4.569	4.561	4.569	4.517	4.622	15,743,799	4.5558	-0.95%
2017-04-26	0	5.270	5.260	5.270	5.240	5.340	9,829,001	51,962,455	5.2866	4.613	4.604	4.613	4.587	4.674	11,228,675	4.6277	-1.13%
2017-04-25	0	5.330	5.300	5.330	5.250	5.330	10,776,507	57,043,151	5.2933	4.666	4.639	4.666	4.596	4.666	12,311,109	4.6335	1.52%
2017-04-24	0	5.250	5.230	5.250	5.210	5.310	9,363,000	49,075,930	5.2415	4.596	4.578	4.596	4.561	4.648	10,696,315	4.5881	-0.76%
2017-04-21	0	5.290	5.260	5.290	5.250	5.370	8,861,137	46,924,421	5.2955	4.631	4.604	4.631	4.596	4.701	10,122,985	4.6354	-0.56%
2017-04-20	0	5.320	5.310	5.320	5.250	5.350	8,999,300	47,756,193	5.3067	4.657	4.648	4.657	4.596	4.683	10,280,823	4.6452	0.38%
2017-04-19	0	5.300	5.300	5.320	5.240	5.340	14,169,000	74,928,780	5.2882	4.639	4.639	4.657	4.587	4.674	16,186,701	4.6290	-0.93%
2017-04-18	0	5.350	5.340	5.350	5.330	5.580	13,385,000	72,303,361	5.4018	4.683	4.674	4.683	4.666	4.884	15,291,058	4.7285	-3.60%
2017-04-13	0	5.550	5.550	5.560	5.510	5.670	11,258,800	62,508,944	5.5520	4.858	4.858	4.867	4.823	4.963	12,862,081	4.8599	-1.94%
2017-04-12	0	5.660	5.650	5.660	5.610	5.730	19,299,600	109,173,645	5.6568	4.954	4.946	4.954	4.911	5.016	22,047,912	4.9517	0.00%
2017-04-11	0	5.660	5.660	5.670	5.440	5.700	32,148,522	180,692,578	5.6206	4.954	4.954	4.963	4.762	4.989	36,726,552	4.9199	2.54%
2017-04-10	0	5.520	5.490	5.520	5.450	5.550	11,602,060	63,938,594	5.5110	4.832	4.806	4.832	4.771	4.858	13,254,223	4.8240	0.55%
2017-04-07	0	5.490	5.490	5.500	5.450	5.520	15,558,441	85,395,862	5.4887	4.806	4.806	4.814	4.771	4.832	17,774,002	4.8045	0.73%
2017-04-06	0	5.450	5.440	5.450	5.420	5.480	7,847,807	42,678,449	5.4383	4.771	4.762	4.771	4.744	4.797	8,965,354	4.7604	-0.37%
2017-04-05	0	5.470	5.460	5.470	5.300	5.480	16,692,000	90,280,820	5.4086	4.788	4.779	4.788	4.639	4.797	19,068,983	4.7344	2.63%
2017-04-03	0	5.330	5.330	5.350	5.300	5.430	13,075,190	69,978,475	5.3520	4.666	4.666	4.683	4.639	4.753	14,937,130	4.6849	-1.11%
2017-03-31	0	5.390	5.380	5.390	5.320	5.410	7,579,087	40,715,023	5.3720	4.718	4.709	4.718	4.657	4.736	8,658,368	4.7024	0.37%
2017-03-30	0	5.370	5.360	5.370	5.310	5.410	6,910,980	37,002,633	5.3542	4.701	4.692	4.701	4.648	4.736	7,895,121	4.6868	-0.56%
2017-03-29	0	5.400	5.380	5.400	5.350	5.450	13,797,281	74,320,059	5.3866	4.727	4.709	4.727	4.683	4.771	15,762,049	4.7151	-0.37%
2017-03-28	0	5.420	5.400	5.420	5.280	5.420	11,145,000	59,858,675	5.3709	4.744	4.727	4.744	4.622	4.744	12,732,076	4.7014	2.46%
2017-03-27	0	5.290	5.290	5.300	5.260	5.400	14,610,963	77,566,111	5.3088	4.631	4.631	4.639	4.604	4.727	16,691,601	4.6470	-0.94%
2017-03-24	0	5.340	5.330	5.340	5.290	5.400	18,897,620	100,752,880	5.3315	4.674	4.666	4.674	4.631	4.727	21,588,689	4.6669	-0.37%
2017-03-23	0	5.360	5.350	5.360	5.270	5.460	27,202,670	146,325,960	5.3791	4.692	4.683	4.692	4.613	4.779	31,076,399	4.7086	1.71%
2017-03-22	0	5.270	5.270	5.280	5.230	5.350	25,342,128	133,662,653	5.2743	4.613	4.613	4.622	4.578	4.683	28,950,911	4.6169	-1.86%
2017-03-21	0	5.370	5.360	5.370	5.360	5.470	19,413,088	104,838,924	5.4004	4.701	4.692	4.701	4.692	4.788	22,177,561	4.7273	-0.74%
2017-03-20	0	5.410	5.400	5.410	5.380	5.500	20,641,000	112,002,500	5.4262	4.736	4.727	4.736	4.709	4.814	23,580,330	4.7498	-0.73%
2017-03-17	0	5.450	5.440	5.450	5.410	5.570	17,972,242	98,590,726	5.4857	4.771	4.762	4.771	4.736	4.876	20,531,534	4.8019	-1.80%
2017-03-16	0	5.550	5.540	5.550	5.470	5.550	11,800,000	65,082,190	5.5154	4.858	4.849	4.858	4.788	4.858	13,480,350	4.8279	1.46%
2017-03-15	0	5.470	5.470	5.480	5.440	5.550	16,998,000	93,212,710	5.4837	4.788	4.788	4.797	4.762	4.858	19,418,558	4.8002	-1.44%
2017-03-14	0	5.550	5.550	5.560	5.530	5.610	8,728,600	48,580,183	5.5656	4.858	4.858	4.867	4.841	4.911	9,971,575	4.8719	0.73%
2017-03-13	0	5.510	5.500	5.510	5.480	5.600	17,676,132	97,639,903	5.5238	4.823	4.814	4.823	4.797	4.902	20,193,258	4.8353	-0.90%
2017-03-10	0	5.560	5.550	5.560	5.500	5.620	7,707,520	42,690,064	5.5388	4.867	4.858	4.867	4.814	4.919	8,805,090	4.8483	-0.54%
2017-03-09	0	5.590	5.580	5.590	5.540	5.660	7,215,000	40,233,230	5.5763	4.893	4.884	4.893	4.849	4.954	8,242,434	4.8812	-0.89%
2017-03-08	0	5.640	5.640	5.650	5.630	5.740	10,653,000	60,530,210	5.6820	4.937	4.937	4.946	4.928	5.024	12,170,014	4.9737	-0.18%
2017-03-07	0	5.650	5.640	5.650	5.620	5.710	7,366,685	41,746,538	5.6669	4.946	4.937	4.946	4.919	4.998	8,415,719	4.9605	-0.35%
2017-03-06	0	5.670	5.660	5.670	5.640	5.740	8,004,481	45,357,907	5.6666	4.963	4.954	4.963	4.937	5.024	9,144,339	4.9602	-0.53%
2017-03-03	0	5.700	5.690	5.700	5.630	5.750	8,970,871	51,069,825	5.6929	4.989	4.981	4.989	4.928	5.033	10,248,346	4.9832	0.53%
2017-03-02	0	5.670	5.650	5.670	5.630	5.750	8,284,800	47,180,050	5.6948	4.963	4.946	4.963	4.928	5.033	9,464,576	4.9849	-0.35%
2017-03-01	0	5.690	5.690	5.700	5.670	5.750	7,059,421	40,314,124	5.7107	4.981	4.981	4.989	4.963	5.033	8,064,700	4.9988	0.71%
2017-02-28	0	5.650	5.650	5.670	5.620	5.780	12,486,460	71,350,311	5.7142	4.946	4.946	4.963	4.919	5.060	14,264,563	5.0019	0.00%
2017-02-27	0	5.650	5.650	5.660	5.610	5.710	4,781,000	27,056,430	5.6592	4.946	4.946	4.954	4.911	4.998	5,461,826	4.9537	0.36%
2017-02-24	0	5.630	5.630	5.640	5.610	5.710	6,228,949	35,168,353	5.6460	4.928	4.928	4.937	4.911	4.998	7,115,967	4.9422	-0.71%
2017-02-23	0	5.670	5.670	5.690	5.670	5.770	4,504,760	25,714,570	5.7083	4.963	4.963	4.981	4.963	5.051	5,146,249	4.9968	-0.87%
2017-02-22	0	5.720	5.700	5.720	5.630	5.760	12,424,132	70,941,703	5.7100	5.007	4.989	5.007	4.928	5.042	14,193,360	4.9982	1.24%
2017-02-21	0	5.650	5.640	5.650	5.600	5.750	10,476,756	59,187,835	5.6494	4.946	4.937	4.946	4.902	5.033	11,968,672	4.9452	-1.22%
2017-02-20	0	5.720	5.710	5.720	5.670	5.750	4,495,345	25,658,909	5.7079	5.007	4.998	5.007	4.963	5.033	5,135,493	4.9964	0.88%
2017-02-17	0	5.670	5.670	5.680	5.670	5.790	6,609,950	37,692,754	5.7024	4.963	4.963	4.972	4.963	5.068	7,551,224	4.9916	-1.22%
2017-02-16	0	5.740	5.740	5.750	5.700	5.860	12,199,000	70,083,467	5.7450	5.024	5.024	5.033	4.989	5.130	13,936,168	5.0289	-1.37%
2017-02-15	0	5.820	5.800	5.820	5.760	5.900	10,327,362	60,228,779	5.8320	5.095	5.077	5.095	5.042	5.165	11,798,004	5.1050	-0.51%
2017-02-14	0	5.850	5.840	5.860	5.840	6.000	12,448,086	73,492,117	5.9039	5.121	5.112	5.130	5.112	5.252	14,220,725	5.1680	-1.85%
2017-02-13	0	5.960	5.950	5.960	5.790	5.970	15,249,085	90,066,376	5.9063	5.217	5.208	5.217	5.068	5.226	17,420,593	5.1701	2.94%
2017-02-10	0	5.790	5.780	5.790	5.760	5.910	7,488,000	43,647,865	5.8290	5.068	5.060	5.068	5.042	5.173	8,554,310	5.1024	-1.36%
2017-02-09	0	5.870	5.860	5.870	5.820	6.000	13,823,494	81,872,789	5.9227	5.138	5.130	5.138	5.095	5.252	15,791,994	5.1844	-0.84%
2017-02-08	0	5.920	5.910	5.920	5.700	5.930	11,995,728	69,984,999	5.8342	5.182	5.173	5.182	4.989	5.191	13,703,950	5.1069	2.60%
2017-02-07	0	5.770	5.740	5.770	5.690	5.810	8,493,000	48,752,005	5.7403	5.051	5.024	5.051	4.981	5.086	9,702,425	5.0247	-0.17%
2017-02-06	0	5.780	5.770	5.780	5.650	5.800	7,539,000	43,377,495	5.7537	5.060	5.051	5.060	4.946	5.077	8,612,573	5.0365	1.05%
2017-02-03	0	5.720	5.700	5.720	5.630	5.770	7,757,300	44,210,161	5.6992	5.007	4.989	5.007	4.928	5.051	8,861,959	4.9888	1.96%
2017-02-02	0	5.610	5.610	5.630	5.590	5.690	5,171,653	29,085,701	5.6241	4.911	4.911	4.928	4.893	4.981	5,908,109	4.9230	-1.58%
2017-02-01	0	5.700	5.690	5.700	5.640	5.710	5,157,000	29,209,600	5.6641	4.989	4.981	4.989	4.937	4.998	5,891,370	4.9580	-0.35%
2017-01-27	0	5.720	5.720	5.740	5.720	5.780	1,870,000	10,724,700	5.7351	5.007	5.007	5.024	5.007	5.060	2,136,293	5.0202	-1.04%
2017-01-26	0	5.780	5.770	5.780	5.730	5.850	4,197,000	24,263,260	5.7811	5.060	5.051	5.060	5.016	5.121	4,794,663	5.0605	0.70%
2017-01-25	0	5.740	5.740	5.750	5.710	5.840	7,551,085	43,484,616	5.7587	5.024	5.024	5.033	4.998	5.112	8,626,378	5.0409	-1.03%
2017-01-24	0	5.800	5.790	5.800	5.740	5.840	6,131,531	35,453,754	5.7822	5.077	5.068	5.077	5.024	5.112	7,004,676	5.0614	0.17%
2017-01-23	0	5.790	5.780	5.790	5.760	5.960	15,753,000	92,650,875	5.8815	5.068	5.060	5.068	5.042	5.217	17,996,267	5.1483	0.52%
2017-01-20	0	5.760	5.760	5.780	5.710	5.860	7,361,437	42,641,351	5.7925	5.042	5.042	5.060	4.998	5.130	8,409,724	5.0705	0.00%
2017-01-19	0	5.760	5.750	5.760	5.710	5.850	8,716,362	50,113,375	5.7493	5.042	5.033	5.042	4.998	5.121	9,957,594	5.0327	-0.86%
2017-01-18	0	5.810	5.810	5.820	5.790	5.910	10,554,000	61,681,385	5.8444	5.086	5.086	5.095	5.068	5.173	12,056,916	5.1159	-0.85%
2017-01-17	0	5.860	5.860	5.870	5.530	5.860	17,790,536	102,460,555	5.7593	5.130	5.130	5.138	4.841	5.130	20,323,953	5.0414	5.40%
2017-01-16	0	5.560	5.550	5.560	5.510	5.680	8,463,000	47,110,810	5.5667	4.867	4.858	4.867	4.823	4.972	9,668,152	4.8728	-2.11%
2017-01-13	0	5.680	5.660	5.680	5.630	5.780	12,123,760	68,967,884	5.6887	4.972	4.954	4.972	4.928	5.060	13,850,214	4.9796	-1.05%
2017-01-12	0	5.740	5.720	5.740	5.590	5.880	42,043,202	241,297,847	5.7393	5.024	5.007	5.024	4.893	5.147	48,030,260	5.0239	3.42%
2017-01-11	0	5.550	5.540	5.550	5.410	5.600	20,925,284	116,076,111	5.5472	4.858	4.849	4.858	4.736	4.902	23,905,097	4.8557	2.59%
2017-01-10	0	5.410	5.400	5.410	5.350	5.440	12,504,127	67,648,245	5.4101	4.736	4.727	4.736	4.683	4.762	14,284,746	4.7357	1.12%
2017-01-09	0	5.350	5.350	5.370	5.290	5.430	6,407,000	34,420,300	5.3723	4.683	4.683	4.701	4.631	4.753	7,319,373	4.7026	0.75%
2017-01-06	0	5.310	5.300	5.310	5.270	5.360	2,410,619	12,836,691	5.3251	4.648	4.639	4.648	4.613	4.692	2,753,897	4.6613	0.38%
2017-01-05	0	5.290	5.280	5.290	5.180	5.340	8,647,162	45,523,098	5.2645	4.631	4.622	4.631	4.534	4.674	9,878,540	4.6083	-0.75%
2017-01-04	0	5.330	5.320	5.330	5.300	5.380	4,900,854	26,106,016	5.3268	4.666	4.657	4.666	4.639	4.709	5,598,748	4.6628	-0.19%
2017-01-03	0	5.340	5.330	5.340	5.270	5.390	5,359,000	28,721,375	5.3595	4.674	4.666	4.674	4.613	4.718	6,122,135	4.6914	0.00%
2016-12-30	0	5.340	5.320	5.340	5.270	5.340	2,472,000	13,158,300	5.3229	4.674	4.657	4.674	4.613	4.674	2,824,019	4.6594	0.95%
2016-12-29	0	5.290	5.290	5.300	5.230	5.300	2,306,438	12,175,961	5.2791	4.631	4.631	4.639	4.578	4.639	2,634,881	4.6211	0.76%
2016-12-28	0	5.250	5.250	5.270	5.180	5.310	4,052,870	21,371,392	5.2732	4.596	4.596	4.613	4.534	4.648	4,630,009	4.6158	0.96%
2016-12-23	0	5.200	5.200	5.220	5.150	5.240	4,205,100	21,828,348	5.1909	4.552	4.552	4.569	4.508	4.587	4,803,917	4.5439	-0.38%
2016-12-22	0	5.220	5.220	5.230	5.150	5.260	3,424,696	17,848,417	5.2117	4.569	4.569	4.578	4.508	4.604	3,912,381	4.5620	-0.57%
2016-12-21	0	5.250	5.240	5.250	5.220	5.260	2,809,000	14,723,325	5.2415	4.596	4.587	4.596	4.569	4.604	3,209,009	4.5881	0.57%
2016-12-20	0	5.220	5.220	5.240	5.180	5.260	5,282,180	27,576,862	5.2207	4.569	4.569	4.587	4.534	4.604	6,034,376	4.5700	0.77%
2016-12-19	0	5.180	5.180	5.190	5.150	5.270	5,225,001	27,192,075	5.2042	4.534	4.534	4.543	4.508	4.613	5,969,054	4.5555	-0.38%
2016-12-16	0	5.200	5.200	5.230	5.110	5.260	4,200,067	21,939,445	5.2236	4.552	4.552	4.578	4.473	4.604	4,798,167	4.5725	0.78%
2016-12-15	0	5.160	5.160	5.170	5.130	5.270	5,527,000	28,653,240	5.1842	4.517	4.517	4.526	4.491	4.613	6,314,059	4.5380	-0.58%
2016-12-14	0	5.190	5.180	5.190	5.180	5.320	5,162,320	27,060,846	5.2420	4.543	4.534	4.543	4.534	4.657	5,897,447	4.5886	-1.89%
2016-12-13	0	5.290	5.280	5.290	5.180	5.320	3,688,531	19,405,172	5.2609	4.631	4.622	4.631	4.534	4.657	4,213,787	4.6052	1.93%
2016-12-12	0	5.190	5.170	5.190	5.150	5.380	7,426,000	38,712,318	5.2131	4.543	4.526	4.543	4.508	4.709	8,483,481	4.5633	-2.26%
2016-12-09	0	5.310	5.300	5.310	5.270	5.430	7,113,184	37,976,092	5.3388	4.648	4.639	4.648	4.613	4.753	8,126,119	4.6733	-2.39%
2016-12-08	0	5.440	5.420	5.440	5.400	5.460	7,438,980	40,370,580	5.4269	4.762	4.744	4.762	4.727	4.779	8,498,309	4.7504	0.55%
2016-12-07	0	5.410	5.410	5.420	5.380	5.450	3,902,000	21,125,285	5.4140	4.736	4.736	4.744	4.709	4.771	4,457,655	4.7391	0.19%
2016-12-06	0	5.400	5.390	5.400	5.310	5.430	3,079,000	16,607,585	5.3938	4.727	4.718	4.727	4.648	4.753	3,517,457	4.7215	0.75%
2016-12-05	0	5.360	5.350	5.360	5.320	5.470	7,027,847	37,829,772	5.3828	4.692	4.683	4.692	4.657	4.788	8,028,630	4.7119	0.00%
2016-12-02	0	5.360	5.360	5.380	5.340	5.450	5,099,000	27,401,900	5.3740	4.692	4.692	4.709	4.674	4.771	5,825,110	4.7041	-0.92%
2016-12-01	0	5.410	5.400	5.410	5.380	5.470	4,530,854	24,476,557	5.4022	4.736	4.727	4.736	4.709	4.788	5,176,059	4.7288	0.74%
2016-11-30	0	5.370	5.370	5.430	5.320	5.520	9,731,717	52,635,190	5.4086	4.701	4.701	4.753	4.657	4.832	11,117,538	4.7344	-2.19%
2016-11-29	0	5.490	5.460	5.490	5.430	5.590	10,569,955	58,456,465	5.5304	4.806	4.779	4.806	4.753	4.893	12,075,143	4.8411	-0.18%
2016-11-28	0	5.500	5.490	5.500	5.400	5.520	8,659,700	47,363,480	5.4694	4.814	4.806	4.814	4.727	4.832	9,892,863	4.7876	0.92%
2016-11-25	0	5.450	5.430	5.450	5.400	5.460	3,686,000	20,026,150	5.4330	4.771	4.753	4.771	4.727	4.779	4,210,896	4.7558	0.37%
2016-11-24	0	5.430	5.430	5.440	5.360	5.470	4,388,000	23,818,990	5.4282	4.753	4.753	4.762	4.692	4.788	5,012,862	4.7516	-0.37%
2016-11-23	0	5.450	5.420	5.450	5.400	5.470	3,125,413	16,975,645	5.4315	4.771	4.744	4.771	4.727	4.788	3,570,480	4.7544	0.00%
2016-11-22	0	5.450	5.450	5.460	5.320	5.480	8,375,000	45,600,615	5.4448	4.771	4.771	4.779	4.657	4.797	9,567,621	4.7661	1.87%
2016-11-21	0	5.350	5.350	5.360	5.270	5.370	3,482,296	18,604,003	5.3425	4.683	4.683	4.692	4.613	4.701	3,978,184	4.6765	0.00%
2016-11-18	0	5.350	5.350	5.360	5.250	5.370	4,884,110	25,963,340	5.3159	4.683	4.683	4.692	4.596	4.701	5,579,620	4.6532	0.75%
2016-11-17	0	5.310	5.300	5.310	5.240	5.310	3,279,300	17,334,403	5.2860	4.648	4.639	4.648	4.587	4.648	3,746,281	4.6271	0.95%
2016-11-16	0	5.260	5.260	5.270	5.220	5.300	6,041,000	31,814,250	5.2664	4.604	4.604	4.613	4.569	4.639	6,901,254	4.6099	0.19%
2016-11-15	0	5.250	5.250	5.260	5.240	5.360	5,876,000	31,005,110	5.2766	4.596	4.596	4.604	4.587	4.692	6,712,757	4.6188	-1.32%
2016-11-14	0	5.320	5.320	5.330	5.280	5.410	4,760,000	25,441,565	5.3449	4.657	4.657	4.666	4.622	4.736	5,437,836	4.6786	-1.12%
2016-11-11	0	5.380	5.380	5.410	5.310	5.470	6,607,793	35,544,734	5.3792	4.709	4.709	4.736	4.648	4.788	7,548,759	4.7087	-0.74%
2016-11-10	0	5.420	5.420	5.430	5.350	5.480	12,461,000	67,745,600	5.4366	4.744	4.744	4.753	4.683	4.797	14,235,478	4.7589	2.65%
2016-11-09	0	5.280	5.270	5.280	5.130	5.300	6,347,113	33,103,974	5.2156	4.622	4.613	4.622	4.491	4.639	7,250,958	4.5655	-0.38%
2016-11-08	0	5.300	5.290	5.300	5.210	5.310	4,417,000	23,303,435	5.2759	4.639	4.631	4.639	4.561	4.648	5,045,992	4.6182	0.76%
2016-11-07	0	5.260	5.260	5.280	5.150	5.290	5,148,000	27,074,700	5.2593	4.604	4.604	4.622	4.508	4.631	5,881,088	4.6037	1.74%
2016-11-04	0	5.170	5.170	5.180	5.130	5.190	4,726,840	24,443,156	5.1711	4.526	4.526	4.534	4.491	4.543	5,399,954	4.5265	0.98%
2016-11-03	0	5.120	5.120	5.150	5.100	5.180	5,194,655	26,647,844	5.1299	4.482	4.482	4.508	4.464	4.534	5,934,387	4.4904	0.59%
2016-11-02	0	5.090	5.090	5.100	5.060	5.240	8,476,537	43,500,486	5.1319	4.456	4.456	4.464	4.429	4.587	9,683,617	4.4922	-2.86%
2016-11-01	0	5.240	5.230	5.240	5.220	5.290	5,499,000	28,884,000	5.2526	4.587	4.578	4.587	4.569	4.631	6,282,071	4.5978	-0.57%
2016-10-31	0	5.270	5.260	5.270	5.250	5.310	5,216,400	27,512,835	5.2743	4.613	4.604	4.613	4.596	4.648	5,959,228	4.6168	-0.38%
2016-10-28	0	5.290	5.290	5.300	5.260	5.340	3,632,086	19,255,197	5.3014	4.631	4.631	4.639	4.604	4.674	4,149,304	4.6406	0.38%
2016-10-27	0	5.270	5.260	5.270	5.260	5.320	3,688,823	19,463,550	5.2764	4.613	4.604	4.613	4.604	4.657	4,214,121	4.6187	-0.94%
2016-10-26	0	5.320	5.310	5.320	5.270	5.340	5,238,000	27,791,391	5.3057	4.657	4.648	4.657	4.613	4.674	5,983,904	4.6444	0.00%
2016-10-25	0	5.320	5.300	5.320	5.270	5.350	4,490,000	23,809,110	5.3027	4.657	4.639	4.657	4.613	4.683	5,129,387	4.6417	-0.19%
2016-10-24	0	5.330	5.300	5.330	5.260	5.380	5,862,000	31,157,480	5.3152	4.666	4.639	4.666	4.604	4.709	6,696,764	4.6526	-0.37%
2016-10-20	0	5.350	5.350	5.360	5.310	5.380	2,696,325	14,421,552	5.3486	4.683	4.683	4.692	4.648	4.709	3,080,288	4.6819	0.75%
2016-10-19	0	5.310	5.310	5.320	5.300	5.360	4,477,000	23,872,519	5.3323	4.648	4.648	4.657	4.639	4.692	5,114,536	4.6676	-0.56%
2016-10-18	0	5.340	5.330	5.340	5.250	5.350	6,393,802	34,013,650	5.3198	4.674	4.666	4.674	4.596	4.683	7,304,295	4.6567	1.91%
2016-10-17	0	5.240	5.240	5.250	5.240	5.320	6,713,000	35,342,395	5.2648	4.587	4.587	4.596	4.587	4.657	7,668,948	4.6085	-0.38%
2016-10-14	0	5.260	5.260	5.290	5.260	5.360	7,356,000	38,852,180	5.2817	4.604	4.604	4.631	4.604	4.692	8,403,513	4.6233	-1.50%
2016-10-13	0	5.340	5.300	5.340	5.290	5.370	5,261,000	27,999,860	5.3222	4.674	4.639	4.674	4.631	4.701	6,010,180	4.6587	-1.29%
2016-10-12	0	5.410	5.370	5.410	5.330	5.490	6,643,000	35,700,758	5.3742	4.736	4.701	4.736	4.666	4.806	7,588,980	4.7043	-1.46%
2016-10-11	0	5.490	5.470	5.490	5.440	5.540	4,939,000	27,046,355	5.4761	4.806	4.788	4.806	4.762	4.849	5,642,326	4.7935	0.00%
2016-10-07	0	5.490	5.450	5.490	5.440	5.540	3,019,000	16,521,500	5.4725	4.806	4.771	4.806	4.762	4.849	3,448,913	4.7903	-0.54%
2016-10-06	0	5.520	5.500	5.520	5.380	5.520	6,108,090	33,487,527	5.4825	4.832	4.814	4.832	4.709	4.832	6,977,897	4.7991	2.22%
2016-10-05	0	5.400	5.380	5.400	5.260	5.420	4,587,603	24,695,821	5.3832	4.727	4.709	4.727	4.604	4.744	5,240,889	4.7121	1.89%
2016-10-04	0	5.300	5.300	5.310	5.240	5.310	3,747,000	19,825,350	5.2910	4.639	4.639	4.648	4.587	4.648	4,280,582	4.6315	0.76%
2016-10-03	0	5.260	5.260	5.270	5.240	5.320	3,741,000	19,709,772	5.2686	4.604	4.604	4.613	4.587	4.657	4,273,728	4.6118	0.77%
2016-09-30	0	5.220	5.220	5.240	5.210	5.320	6,422,668	33,716,778	5.2497	4.569	4.569	4.587	4.561	4.657	7,337,272	4.5953	-2.06%
2016-09-29	0	5.330	5.330	5.350	5.280	5.350	3,363,000	17,895,470	5.3213	4.666	4.666	4.683	4.622	4.683	3,841,900	4.6580	0.57%
2016-09-28	0	5.300	5.290	5.300	5.260	5.360	4,779,334	25,248,865	5.2829	4.639	4.631	4.639	4.604	4.692	5,459,923	4.6244	-0.56%
2016-09-27	0	5.330	5.320	5.330	5.270	5.350	5,520,441	29,360,849	5.3186	4.666	4.657	4.666	4.613	4.683	6,306,566	4.6556	0.76%
2016-09-26	0	5.290	5.280	5.290	5.260	5.450	8,847,000	47,093,240	5.3231	4.631	4.622	4.631	4.604	4.771	10,106,835	4.6595	-2.22%
2016-09-23	0	5.410	5.400	5.410	5.400	5.520	3,242,000	17,617,620	5.4342	4.736	4.727	4.736	4.727	4.832	3,703,669	4.7568	-1.46%
2016-09-22	0	5.490	5.480	5.490	5.450	5.560	7,004,335	38,534,980	5.5016	4.806	4.797	4.806	4.771	4.867	8,001,770	4.8158	1.10%
2016-09-21	0	5.430	5.430	5.440	5.350	5.460	14,804,600	79,906,151	5.3974	4.753	4.753	4.762	4.683	4.779	16,912,812	4.7246	0.00%
2016-09-20	0	5.430	5.430	5.450	5.430	5.610	11,444,428	62,658,911	5.4751	4.753	4.753	4.771	4.753	4.911	13,074,143	4.7926	-3.04%
2016-09-19	0	5.600	5.600	5.610	5.530	5.650	9,023,000	50,495,350	5.5963	4.902	4.902	4.911	4.841	4.946	10,307,898	4.8987	0.54%
2016-09-15	0	5.570	5.560	5.570	5.520	5.630	5,083,000	28,343,640	5.5762	4.876	4.867	4.876	4.832	4.928	5,806,832	4.8811	0.18%
2016-09-14	0	5.560	5.550	5.560	5.520	5.590	5,505,000	30,619,562	5.5621	4.867	4.858	4.867	4.832	4.893	6,288,926	4.8688	-0.54%
2016-09-13	0	5.590	5.580	5.590	5.570	5.670	5,756,000	32,240,205	5.6011	4.893	4.884	4.893	4.876	4.963	6,575,669	4.9030	0.00%
2016-09-12	0	5.590	5.590	5.600	5.570	5.760	15,038,441	84,398,437	5.6122	4.893	4.893	4.902	4.876	5.042	17,179,953	4.9126	-4.12%
2016-09-09	0	5.830	5.830	5.840	5.790	5.960	21,233,000	124,796,360	5.8775	5.103	5.103	5.112	5.068	5.217	24,256,633	5.1448	0.87%
2016-09-08	0	5.780	5.780	5.790	5.760	5.890	8,705,100	50,398,065	5.7895	5.060	5.060	5.068	5.042	5.156	9,944,728	5.0678	-0.86%
2016-09-07	0	5.830	5.830	5.840	5.800	5.980	14,485,290	85,066,023	5.8726	5.103	5.103	5.112	5.077	5.235	16,548,032	5.1406	-0.17%
2016-09-06	0	5.840	5.830	5.840	5.630	5.880	21,971,503	127,495,152	5.8028	5.112	5.103	5.112	4.928	5.147	25,100,300	5.0794	4.10%
2016-09-05	0	5.610	5.610	5.620	5.590	5.670	6,389,281	35,980,160	5.6313	4.911	4.911	4.919	4.893	4.963	7,299,131	4.9294	0.36%
2016-09-02	0	5.590	5.590	5.600	5.580	5.670	4,644,195	26,115,364	5.6232	4.893	4.893	4.902	4.884	4.963	5,305,540	4.9223	-0.36%
2016-09-01	0	5.610	5.610	5.620	5.610	5.690	4,203,159	23,661,760	5.6295	4.911	4.911	4.919	4.911	4.981	4,801,699	4.9278	-1.58%
2016-08-31	0	5.700	5.680	5.700	5.570	5.700	13,854,713	78,380,394	5.6573	4.989	4.972	4.989	4.876	4.989	15,827,659	4.9521	0.35%
2016-08-30	0	5.680	5.680	5.690	5.620	5.710	7,177,310	40,689,769	5.6692	4.972	4.972	4.981	4.919	4.998	8,199,377	4.9625	0.71%
2016-08-29	0	5.640	5.620	5.640	5.590	5.740	11,309,988	63,690,062	5.6313	4.937	4.919	4.937	4.893	5.024	12,920,559	4.9294	1.44%
2016-08-26	0	5.560	5.550	5.560	5.510	5.650	8,188,000	45,482,990	5.5548	4.867	4.858	4.867	4.823	4.946	9,353,992	4.8624	-0.89%
2016-08-25	0	5.610	5.610	5.630	5.600	5.880	16,207,000	92,711,264	5.7204	4.911	4.911	4.928	4.902	5.147	18,514,918	5.0074	-4.75%
2016-08-24	0	5.890	5.860	5.890	5.790	5.900	5,436,300	31,713,860	5.8337	5.156	5.130	5.156	5.068	5.165	6,210,443	5.1065	0.68%
2016-08-23	0	5.850	5.850	5.860	5.830	5.950	5,806,000	34,143,860	5.8808	5.121	5.121	5.130	5.103	5.208	6,632,789	5.1477	-0.68%
2016-08-22	0	5.890	5.860	5.890	5.770	5.890	8,507,932	49,653,865	5.8362	5.156	5.130	5.156	5.051	5.156	9,719,483	5.1087	0.68%
2016-08-19	0	5.850	5.840	5.850	5.780	5.880	4,358,001	25,401,020	5.8286	5.121	5.112	5.121	5.060	5.147	4,978,591	5.1020	-0.85%
2016-08-18	0	5.900	5.880	5.900	5.750	5.900	9,711,000	56,765,039	5.8454	5.165	5.147	5.165	5.033	5.165	11,093,871	5.1168	1.72%
2016-08-17	0	5.800	5.780	5.800	5.750	5.920	7,995,000	46,593,080	5.8278	5.077	5.060	5.077	5.033	5.182	9,133,508	5.1013	-1.69%
2016-08-16	0	5.900	5.880	5.900	5.840	6.000	6,113,000	36,150,100	5.9136	5.165	5.147	5.165	5.112	5.252	6,983,507	5.1765	-0.17%
2016-08-15	0	5.910	5.910	5.930	5.900	6.050	7,635,000	45,607,580	5.9735	5.173	5.173	5.191	5.165	5.296	8,722,243	5.2289	-1.50%
2016-08-12	0	6.000	5.990	6.000	5.900	6.000	14,092,714	83,772,710	5.9444	5.252	5.243	5.252	5.165	5.252	16,099,552	5.2034	1.01%
2016-08-11	0	5.940	5.920	5.940	5.910	6.010	11,280,000	67,236,290	5.9607	5.200	5.182	5.200	5.173	5.261	12,886,300	5.2177	-0.67%
2016-08-10	0	5.980	5.980	5.990	5.840	5.980	21,414,000	126,988,510	5.9302	5.235	5.235	5.243	5.112	5.235	24,463,407	5.1910	2.57%
2016-08-09	0	5.830	5.830	5.840	5.790	5.850	7,620,000	44,432,490	5.8310	5.103	5.103	5.112	5.068	5.121	8,705,107	5.1042	0.00%
2016-08-08	0	5.830	5.810	5.830	5.620	5.830	8,447,000	48,519,925	5.7440	5.103	5.086	5.103	4.919	5.103	9,649,874	5.0280	3.00%
2016-08-05	0	5.660	5.630	5.660	5.600	5.720	4,613,700	26,059,222	5.6482	4.954	4.928	4.954	4.902	5.007	5,270,702	4.9442	-0.18%
2016-08-04	0	5.670	5.660	5.670	5.570	5.690	6,069,650	34,072,351	5.6136	4.963	4.954	4.963	4.876	4.981	6,933,983	4.9138	1.07%
2016-08-03	0	5.610	5.610	5.640	5.610	5.700	4,251,000	23,967,997	5.6382	4.911	4.911	4.937	4.911	4.989	4,856,353	4.9354	-2.26%
2016-08-01	0	5.740	5.710	5.740	5.680	5.780	3,161,000	18,072,964	5.7175	5.024	4.998	5.024	4.972	5.060	3,611,134	5.0048	1.06%
2016-07-29	0	5.680	5.670	5.680	5.660	5.840	6,215,400	35,623,134	5.7314	4.972	4.963	4.972	4.954	5.112	7,100,489	5.0170	-2.07%
2016-07-28	0	5.800	5.790	5.800	5.680	5.800	6,319,000	36,386,525	5.7583	5.077	5.068	5.077	4.972	5.077	7,218,841	5.0405	1.58%
2016-07-27	0	5.710	5.690	5.710	5.650	5.830	7,942,011	45,378,328	5.7137	4.998	4.981	4.998	4.946	5.103	9,072,973	5.0015	-1.21%
2016-07-26	0	5.780	5.750	5.780	5.660	5.840	11,683,075	67,210,477	5.7528	5.060	5.033	5.060	4.954	5.112	13,346,774	5.0357	2.12%
2016-07-25	0	5.660	5.640	5.660	5.590	5.660	4,984,757	28,070,961	5.6314	4.954	4.937	4.954	4.893	4.954	5,694,599	4.9294	0.71%
2016-07-22	0	5.620	5.590	5.620	5.550	5.650	4,983,800	27,943,563	5.6069	4.919	4.893	4.919	4.858	4.946	5,693,506	4.9080	0.00%
2016-07-21	0	5.620	5.600	5.620	5.590	5.650	9,064,013	50,900,802	5.6157	4.919	4.902	4.919	4.893	4.946	10,354,751	4.9157	0.00%
2016-07-20	0	5.620	5.600	5.620	5.510	5.650	5,578,000	31,282,920	5.6083	4.919	4.902	4.919	4.823	4.946	6,372,321	4.9092	0.90%
2016-07-19	0	5.570	5.560	5.570	5.530	5.660	7,150,753	39,915,741	5.5820	4.876	4.867	4.876	4.841	4.954	8,169,038	4.8862	-1.24%
2016-07-18	0	5.640	5.630	5.670	5.630	5.790	9,630,909	54,732,531	5.6830	4.937	4.928	4.963	4.928	5.068	11,002,375	4.9746	-2.93%
2016-07-15	0	5.810	5.790	5.830	5.770	5.890	10,358,736	60,308,831	5.8220	5.086	5.068	5.103	5.051	5.156	11,833,846	5.0963	-0.68%
2016-07-14	0	5.850	5.830	5.850	5.780	5.860	6,251,283	36,350,477	5.8149	5.121	5.103	5.121	5.060	5.130	7,141,481	5.0900	-0.34%
2016-07-13	0	5.870	5.850	5.870	5.780	5.970	17,687,000	104,333,150	5.8989	5.138	5.121	5.138	5.060	5.226	20,205,673	5.1636	0.34%
2016-07-12	0	5.850	5.840	5.850	5.640	5.850	13,465,524	77,606,614	5.7634	5.121	5.112	5.121	4.937	5.121	15,383,048	5.0449	2.27%
2016-07-11	0	5.720	5.710	5.730	5.550	5.730	10,954,920	62,065,024	5.6655	5.007	4.998	5.016	4.858	5.016	12,514,928	4.9593	2.88%
2016-07-08	0	5.560	5.560	5.570	5.430	5.570	5,511,836	30,451,081	5.5247	4.867	4.867	4.876	4.753	4.876	6,296,735	4.8360	1.09%
2016-07-07	0	5.500	5.480	5.510	5.430	5.550	6,580,700	36,095,800	5.4851	4.814	4.797	4.823	4.753	4.858	7,517,808	4.8014	-0.18%
2016-07-06	0	5.510	5.490	5.510	5.340	5.520	6,580,000	35,697,160	5.4251	4.823	4.806	4.823	4.674	4.832	7,517,009	4.7489	0.92%
2016-07-05	0	5.460	5.450	5.470	5.430	5.590	8,087,000	44,587,655	5.5135	4.779	4.771	4.788	4.753	4.893	9,238,609	4.8262	-0.91%
2016-07-04	0	5.510	5.500	5.510	5.390	5.550	12,055,000	66,087,680	5.4822	4.823	4.814	4.823	4.718	4.858	13,771,662	4.7988	2.61%
2016-06-30	0	5.370	5.360	5.380	5.270	5.380	6,128,178	32,738,356	5.3423	4.701	4.692	4.709	4.613	4.709	7,000,846	4.6763	1.90%
2016-06-29	0	5.270	5.260	5.270	5.140	5.350	6,427,000	33,940,700	5.2810	4.613	4.604	4.613	4.499	4.683	7,342,221	4.6227	1.15%
2016-06-28	0	5.210	5.210	5.220	5.060	5.230	9,611,643	49,552,185	5.1554	4.561	4.561	4.569	4.429	4.578	10,980,365	4.5128	1.96%
2016-06-27	0	5.110	5.100	5.130	5.050	5.180	8,851,459	45,466,134	5.1366	4.473	4.464	4.491	4.421	4.534	10,111,929	4.4963	-0.58%
2016-06-24	0	5.140	5.140	5.150	5.040	5.280	12,078,000	61,793,950	5.1162	4.499	4.499	4.508	4.412	4.622	13,797,938	4.4785	-2.84%
2016-06-23	0	5.290	5.290	5.300	5.250	5.330	2,973,002	15,679,485	5.2740	4.631	4.631	4.639	4.596	4.666	3,396,365	4.6165	0.00%
2016-06-22	0	5.290	5.280	5.300	5.200	5.310	2,969,000	15,621,930	5.2617	4.631	4.622	4.639	4.552	4.648	3,391,793	4.6058	0.57%
2016-06-21	0	5.260	5.240	5.270	5.230	5.320	4,822,000	25,327,970	5.2526	4.604	4.587	4.613	4.578	4.657	5,508,665	4.5978	1.15%
2016-06-20	0	5.200	5.190	5.210	5.190	5.240	5,236,000	27,271,110	5.2084	4.552	4.543	4.561	4.543	4.587	5,981,620	4.5592	0.19%
2016-06-17	0	5.190	5.180	5.190	5.160	5.340	6,318,940	32,929,627	5.2113	4.543	4.534	4.543	4.517	4.674	7,218,773	4.5617	-0.57%
2016-06-16	0	5.220	5.220	5.240	5.140	5.260	8,375,309	43,670,084	5.2141	4.569	4.569	4.587	4.499	4.604	9,567,974	4.5642	0.84%
2016-06-15	0	5.200	5.180	5.190	5.090	5.240	8,177,757	42,262,667	5.1680	4.531	4.514	4.522	4.435	4.566	9,385,010	4.5032	1.36%
2016-06-14	0	5.130	5.120	5.130	5.120	5.220	7,247,100	37,250,006	5.1400	4.470	4.461	4.470	4.461	4.549	8,316,963	4.4788	-1.72%
2016-06-13	0	5.220	5.200	5.220	5.190	5.290	6,054,000	31,544,162	5.2105	4.549	4.531	4.549	4.522	4.610	6,947,730	4.5402	-1.69%
2016-06-10	0	5.310	5.300	5.310	5.290	5.400	5,469,000	29,109,935	5.3227	4.627	4.618	4.627	4.610	4.705	6,276,369	4.6380	-2.21%
2016-06-08	0	5.430	5.420	5.440	5.400	5.500	3,353,000	18,204,635	5.4294	4.732	4.723	4.740	4.705	4.793	3,847,991	4.7309	-0.91%
2016-06-07	0	5.480	5.470	5.500	5.410	5.500	7,444,000	40,754,560	5.4748	4.775	4.766	4.793	4.714	4.793	8,542,931	4.7706	1.48%
2016-06-06	0	5.400	5.390	5.400	5.350	5.490	4,819,000	26,034,844	5.4025	4.705	4.697	4.705	4.662	4.784	5,530,412	4.7076	-1.10%
2016-06-03	0	5.460	5.460	5.470	5.410	5.510	4,973,801	27,139,767	5.4565	4.758	4.758	4.766	4.714	4.801	5,708,065	4.7546	-0.55%
2016-06-02	0	5.490	5.480	5.490	5.440	5.510	5,133,000	28,049,995	5.4646	4.784	4.775	4.784	4.740	4.801	5,890,766	4.7617	0.37%
2016-06-01	0	5.470	5.450	5.470	5.440	5.500	8,508,000	46,447,293	5.4592	4.766	4.749	4.766	4.740	4.793	9,764,006	4.7570	0.18%
2016-05-31	0	5.460	5.440	5.450	5.370	5.490	11,687,418	63,858,500	5.4639	4.758	4.740	4.749	4.679	4.784	13,412,790	4.7610	0.92%
2016-05-30	0	5.410	5.400	5.410	5.310	5.410	6,593,480	35,325,360	5.3576	4.714	4.705	4.714	4.627	4.714	7,566,852	4.6684	-0.18%
2016-05-27	0	5.420	5.400	5.410	5.330	5.420	3,248,000	17,477,010	5.3809	4.723	4.705	4.714	4.644	4.723	3,727,491	4.6887	0.93%
2016-05-26	0	5.370	5.360	5.380	5.360	5.440	3,509,565	18,874,075	5.3779	4.679	4.671	4.688	4.671	4.740	4,027,670	4.6861	-1.10%
2016-05-25	0	5.430	5.420	5.440	5.350	5.480	9,205,339	49,876,538	5.4182	4.732	4.723	4.740	4.662	4.775	10,564,290	4.7212	0.93%
2016-05-24	0	5.380	5.360	5.370	5.260	5.390	9,579,000	51,219,999	5.3471	4.688	4.671	4.679	4.583	4.697	10,993,114	4.6593	2.48%
2016-05-23	0	5.250	5.230	5.270	5.220	5.340	5,105,000	26,958,865	5.2809	4.575	4.557	4.592	4.549	4.653	5,858,633	4.6016	-0.19%
2016-05-20	0	5.260	5.250	5.260	5.220	5.350	5,966,679	31,555,507	5.2886	4.583	4.575	4.583	4.549	4.662	6,847,518	4.6083	0.00%
2016-05-19	0	5.260	5.250	5.260	5.210	5.350	10,414,500	55,135,945	5.2942	4.583	4.575	4.583	4.540	4.662	11,951,955	4.6131	1.35%
2016-05-18	0	5.190	5.190	5.200	5.110	5.240	8,253,838	42,668,194	5.1695	4.522	4.522	4.531	4.453	4.566	9,472,323	4.5045	0.19%
2016-05-17	0	5.180	5.180	5.200	5.120	5.210	7,424,475	38,362,462	5.1670	4.514	4.514	4.531	4.461	4.540	8,520,524	4.5024	0.58%
2016-05-16	0	5.150	5.150	5.160	5.050	5.200	7,155,570	36,736,282	5.1339	4.488	4.488	4.496	4.400	4.531	8,211,921	4.4735	1.18%
2016-05-13	0	5.090	5.080	5.090	5.060	5.240	7,301,000	37,360,950	5.1172	4.435	4.427	4.435	4.409	4.566	8,378,821	4.4590	-1.93%
2016-05-12	0	5.190	5.190	5.200	5.140	5.220	3,057,000	15,823,410	5.1761	4.522	4.522	4.531	4.479	4.549	3,508,294	4.5103	-0.57%
2016-05-11	0	5.220	5.220	5.230	5.200	5.290	4,715,847	24,688,050	5.2351	4.549	4.549	4.557	4.531	4.610	5,412,031	4.5617	-0.19%
2016-05-10	0	5.230	5.220	5.230	5.110	5.280	7,081,000	36,856,815	5.2050	4.557	4.549	4.557	4.453	4.601	8,126,343	4.5355	0.97%
2016-05-09	0	5.180	5.180	5.190	5.160	5.310	5,318,000	27,653,205	5.1999	4.514	4.514	4.522	4.496	4.627	6,103,077	4.5310	-1.52%
2016-05-06	0	5.260	5.260	5.270	5.230	5.470	8,325,000	44,130,920	5.3010	4.583	4.583	4.592	4.557	4.766	9,553,990	4.6191	-2.95%
2016-05-05	0	5.420	5.410	5.420	5.310	5.480	13,485,000	72,706,406	5.3917	4.723	4.714	4.723	4.627	4.775	15,475,742	4.6981	3.04%
2016-05-04	0	5.260	5.260	5.270	5.180	5.300	10,138,202	53,032,595	5.2310	4.583	4.583	4.592	4.514	4.618	11,634,868	4.5581	-0.38%
2016-05-03	0	5.280	5.270	5.280	5.260	5.480	10,313,000	54,864,486	5.3199	4.601	4.592	4.601	4.583	4.775	11,835,471	4.6356	-2.94%
2016-04-29	0	5.440	5.430	5.440	5.370	5.500	4,326,500	23,498,800	5.4314	4.740	4.732	4.740	4.679	4.793	4,965,206	4.7327	-0.18%
2016-04-28	0	5.450	5.450	5.460	5.420	5.570	6,903,000	37,730,110	5.4658	4.749	4.749	4.758	4.723	4.853	7,922,065	4.7627	-0.18%
2016-04-27	0	5.460	5.440	5.460	5.430	5.540	5,341,300	29,199,931	5.4668	4.758	4.740	4.758	4.732	4.827	6,129,817	4.7636	-1.80%
2016-04-26	0	5.560	5.540	5.560	5.360	5.630	14,018,564	76,703,652	5.4716	4.845	4.827	4.845	4.671	4.906	16,088,074	4.7677	-0.18%
2016-04-25	0	5.570	5.570	5.590	5.530	5.890	14,920,000	84,523,175	5.6651	4.853	4.853	4.871	4.819	5.132	17,122,586	4.9364	-5.11%
2016-04-22	0	5.870	5.850	5.880	5.780	5.910	7,272,428	42,444,198	5.8363	5.115	5.097	5.124	5.036	5.150	8,346,031	5.0856	-0.84%
2016-04-21	0	5.920	5.900	5.930	5.880	6.040	7,749,275	46,135,087	5.9535	5.158	5.141	5.167	5.124	5.263	8,893,273	5.1876	-0.84%
2016-04-20	0	5.970	5.950	5.970	5.870	6.000	9,480,650	56,116,904	5.9191	5.202	5.185	5.202	5.115	5.228	10,880,244	5.1577	-0.17%
2016-04-19	0	5.980	5.960	5.990	5.880	6.040	7,220,184	42,937,060	5.9468	5.211	5.193	5.219	5.124	5.263	8,286,074	5.1818	0.17%
2016-04-18	0	5.970	5.970	5.980	5.820	6.010	6,093,000	35,963,685	5.9025	5.202	5.202	5.211	5.071	5.237	6,992,488	5.1432	-1.16%
2016-04-15	0	6.040	6.040	6.050	5.990	6.100	11,410,000	68,808,987	6.0306	5.263	5.263	5.272	5.219	5.315	13,094,417	5.2548	1.85%
2016-04-14	0	5.930	5.920	5.930	5.910	6.080	9,470,880	56,610,958	5.9774	5.167	5.158	5.167	5.150	5.298	10,869,032	5.2085	0.17%
2016-04-13	0	5.920	5.920	5.930	5.840	5.990	12,800,000	75,673,985	5.9120	5.158	5.158	5.167	5.089	5.219	14,689,618	5.1515	1.89%
2016-04-12	0	5.810	5.800	5.820	5.780	5.900	4,241,472	24,744,221	5.8339	5.063	5.054	5.071	5.036	5.141	4,867,625	5.0834	-1.53%
2016-04-11	0	5.900	5.880	5.900	5.760	5.930	7,287,820	42,745,638	5.8654	5.141	5.124	5.141	5.019	5.167	8,363,695	5.1109	1.20%
2016-04-08	0	5.830	5.820	5.830	5.630	5.840	6,076,000	35,021,395	5.7639	5.080	5.071	5.080	4.906	5.089	6,972,978	5.0224	1.22%
2016-04-07	0	5.760	5.750	5.770	5.700	5.810	3,782,000	21,768,739	5.7559	5.019	5.010	5.028	4.967	5.063	4,340,323	5.0155	0.35%
2016-04-06	0	5.740	5.710	5.740	5.650	5.740	3,946,616	22,475,467	5.6949	5.002	4.975	5.002	4.923	5.002	4,529,241	4.9623	0.70%
2016-04-05	0	5.700	5.700	5.710	5.550	5.820	5,820,471	33,085,759	5.6844	4.967	4.967	4.975	4.836	5.071	6,679,726	4.9532	-1.72%
2016-04-01	0	5.800	5.780	5.810	5.730	5.860	7,540,000	43,632,290	5.7868	5.054	5.036	5.063	4.993	5.106	8,653,103	5.0424	-0.34%
2016-03-31	0	5.820	5.810	5.820	5.690	5.840	10,568,000	61,075,505	5.7793	5.071	5.063	5.071	4.958	5.089	12,128,116	5.0359	2.11%
2016-03-30	0	5.700	5.710	5.720	5.610	5.750	9,910,000	56,206,780	5.6717	4.967	4.975	4.984	4.888	5.010	11,372,978	4.9421	1.97%
2016-03-29	0	5.590	5.590	5.600	5.560	5.700	5,485,000	30,785,720	5.6127	4.871	4.871	4.880	4.845	4.967	6,294,731	4.8907	-0.18%
2016-03-24	0	5.600	5.590	5.600	5.550	5.690	7,117,000	39,862,870	5.6011	4.880	4.871	4.880	4.836	4.958	8,167,657	4.8806	-1.41%
2016-03-23	0	5.680	5.660	5.690	5.640	5.820	6,899,400	39,302,969	5.6966	4.949	4.932	4.958	4.914	5.071	7,917,934	4.9638	-2.74%
2016-03-22	0	5.840	5.840	5.850	5.600	5.850	14,262,000	82,277,295	5.7690	5.089	5.089	5.097	4.880	5.097	16,367,448	5.0269	3.36%
2016-03-21	0	5.650	5.630	5.660	5.560	5.680	7,871,000	44,366,220	5.6367	4.923	4.906	4.932	4.845	4.949	9,032,968	4.9116	1.62%
2016-03-18	0	5.560	5.510	5.560	5.460	5.560	9,902,476	54,687,534	5.5226	4.845	4.801	4.845	4.758	4.845	11,364,343	4.8122	1.83%
2016-03-17	0	5.460	5.430	5.470	5.320	5.490	10,608,316	57,522,641	5.4224	4.758	4.732	4.766	4.636	4.784	12,174,384	4.7249	4.00%
2016-03-16	0	5.250	5.250	5.260	5.220	5.510	13,460,998	71,533,623	5.3141	4.575	4.575	4.583	4.549	4.801	15,448,197	4.6305	-3.67%
2016-03-15	0	5.450	5.450	5.460	5.430	5.570	4,777,000	26,123,946	5.4687	4.749	4.749	4.758	4.732	4.853	5,482,211	4.7652	-1.98%
2016-03-14	0	5.560	5.550	5.570	5.520	5.690	7,211,066	40,433,826	5.6072	4.845	4.836	4.853	4.810	4.958	8,275,610	4.8859	1.28%
2016-03-11	0	5.490	5.470	5.500	5.370	5.500	6,710,822	36,623,405	5.4574	4.784	4.766	4.793	4.679	4.793	7,701,517	4.7553	1.86%
2016-03-10	0	5.390	5.380	5.400	5.340	5.560	9,088,025	49,373,886	5.4329	4.697	4.688	4.705	4.653	4.845	10,429,658	4.7340	-1.28%
2016-03-09	0	5.460	5.450	5.480	5.440	5.570	7,607,000	41,665,940	5.4773	4.758	4.749	4.775	4.740	4.853	8,729,994	4.7727	-2.50%
2016-03-08	0	5.600	5.580	5.600	5.510	5.790	9,345,107	52,026,659	5.5673	4.880	4.862	4.880	4.801	5.045	10,724,692	4.8511	-2.44%
2016-03-07	0	5.740	5.730	5.740	5.680	5.900	13,612,510	78,699,456	5.7814	5.002	4.993	5.002	4.949	5.141	15,622,076	5.0377	-0.52%
2016-03-04	0	5.770	5.760	5.770	5.700	5.950	15,787,116	91,855,671	5.8184	5.028	5.019	5.028	4.967	5.185	18,117,711	5.0699	-0.35%
2016-03-03	0	5.790	5.770	5.800	5.680	5.850	10,169,591	58,798,567	5.7818	5.045	5.028	5.054	4.949	5.097	11,670,891	5.0381	0.17%
2016-03-02	0	5.780	5.770	5.780	5.650	5.790	13,179,179	75,595,369	5.7360	5.036	5.028	5.036	4.923	5.045	15,124,774	4.9981	3.03%
2016-03-01	0	5.610	5.600	5.620	5.360	5.620	8,002,000	44,051,643	5.5051	4.888	4.880	4.897	4.671	4.897	9,183,307	4.7969	5.65%
2016-02-29	0	5.310	5.290	5.350	5.280	5.570	8,621,185	46,117,186	5.3493	4.627	4.610	4.662	4.601	4.853	9,893,900	4.6612	-4.15%
2016-02-26	0	5.540	5.530	5.540	5.420	5.570	4,807,914	26,450,029	5.5014	4.827	4.819	4.827	4.723	4.853	5,517,689	4.7937	2.59%
2016-02-25	0	5.400	5.380	5.400	5.360	5.700	8,013,846	43,950,400	5.4843	4.705	4.688	4.705	4.671	4.967	9,196,901	4.7788	-5.10%
2016-02-24	0	5.690	5.680	5.690	5.500	5.690	9,263,000	51,910,840	5.6041	4.958	4.949	4.958	4.793	4.958	10,630,464	4.8832	2.71%
2016-02-23	0	5.540	5.530	5.540	5.510	5.720	8,291,000	46,401,552	5.5966	4.827	4.819	4.827	4.801	4.984	9,514,971	4.8767	-2.12%
2016-02-22	0	5.660	5.660	5.670	5.550	5.670	4,867,910	27,428,540	5.6346	4.932	4.932	4.941	4.836	4.941	5,586,542	4.9098	1.43%
2016-02-19	0	5.580	5.560	5.590	5.530	5.650	7,870,574	43,913,708	5.5795	4.862	4.845	4.871	4.819	4.923	9,032,479	4.8618	-0.36%
2016-02-18	0	5.600	5.590	5.620	5.520	5.670	12,412,400	69,394,354	5.5907	4.880	4.871	4.897	4.810	4.941	14,244,798	4.8716	2.19%
2016-02-17	0	5.480	5.470	5.480	5.350	5.620	14,470,262	79,085,095	5.4654	4.775	4.766	4.775	4.662	4.897	16,606,455	4.7623	-0.72%
2016-02-16	0	5.520	5.510	5.520	5.230	5.550	17,184,300	93,369,001	5.4334	4.810	4.801	4.810	4.557	4.836	19,721,157	4.7345	6.15%
2016-02-15	0	5.200	5.200	5.210	4.880	5.210	14,404,000	73,109,085	5.0756	4.531	4.531	4.540	4.252	4.540	16,530,411	4.4227	8.11%
2016-02-12	0	4.810	4.810	4.820	4.760	4.980	10,297,612	49,803,336	4.8364	4.191	4.191	4.200	4.148	4.339	11,817,812	4.2143	-3.41%
2016-02-11	0	4.980	4.980	4.990	4.950	5.060	9,022,281	45,083,678	4.9969	4.339	4.339	4.348	4.313	4.409	10,354,208	4.3541	-4.23%
2016-02-05	0	5.200	5.190	5.210	5.160	5.260	4,230,590	21,989,815	5.1978	4.531	4.522	4.540	4.496	4.583	4,855,137	4.5292	-0.19%
2016-02-04	0	5.210	5.170	5.210	5.150	5.250	5,268,000	27,388,315	5.1990	4.540	4.505	4.540	4.488	4.575	6,045,696	4.5302	1.96%
2016-02-03	0	5.110	5.100	5.140	5.060	5.200	12,492,851	63,927,681	5.1171	4.453	4.444	4.479	4.409	4.531	14,337,126	4.4589	-4.49%
2016-02-02	0	5.350	5.330	5.350	5.320	5.480	6,568,000	35,482,658	5.4024	4.662	4.644	4.662	4.636	4.775	7,537,610	4.7074	-0.74%
2016-02-01	0	5.390	5.390	5.400	5.280	5.470	14,839,000	79,669,307	5.3689	4.697	4.697	4.705	4.601	4.766	17,029,628	4.6783	0.19%
2016-01-29	0	5.380	5.330	5.380	5.010	5.380	18,203,700	95,795,824	5.2624	4.688	4.644	4.688	4.366	4.688	20,891,047	4.5855	6.11%
2016-01-28	0	5.070	5.050	5.070	4.940	5.160	12,789,000	64,769,215	5.0644	4.418	4.400	4.418	4.305	4.496	14,676,994	4.4130	-0.20%
2016-01-27	0	5.080	5.060	5.080	5.010	5.290	19,060,000	96,700,840	5.0735	4.427	4.409	4.427	4.366	4.610	21,873,760	4.4209	-1.17%
2016-01-26	0	5.140	5.130	5.140	5.100	5.390	12,010,000	62,663,360	5.2176	4.479	4.470	4.479	4.444	4.697	13,782,993	4.5464	-6.38%
2016-01-25	0	5.490	5.490	5.500	5.360	5.510	10,858,000	58,999,975	5.4338	4.784	4.784	4.793	4.671	4.801	12,460,928	4.7348	2.81%
2016-01-22	0	5.340	5.330	5.340	5.110	5.410	16,298,000	86,100,320	5.2829	4.653	4.644	4.653	4.453	4.714	18,704,015	4.6033	5.74%
2016-01-21	0	5.050	5.050	5.080	4.980	5.450	25,182,000	130,717,605	5.1909	4.400	4.400	4.427	4.339	4.749	28,899,529	4.5232	-3.44%
2016-01-20	0	5.230	5.220	5.230	5.200	5.550	14,991,000	79,638,560	5.3124	4.557	4.549	4.557	4.531	4.836	17,204,068	4.6291	-5.77%
2016-01-19	0	5.550	5.550	5.560	5.130	5.570	15,781,000	84,483,390	5.3535	4.836	4.836	4.845	4.470	4.853	18,110,693	4.6648	8.61%
2016-01-18	0	5.110	5.100	5.110	5.060	5.220	11,828,000	60,587,115	5.1223	4.453	4.444	4.453	4.409	4.549	13,574,125	4.4634	-1.92%
2016-01-15	0	5.210	5.240	5.250	5.200	5.500	15,019,500	80,137,881	5.3356	4.540	4.566	4.575	4.531	4.793	17,236,775	4.6492	-2.43%
2016-01-14	0	5.340	5.330	5.340	5.180	5.380	15,096,861	79,865,635	5.2902	4.653	4.644	4.653	4.514	4.688	17,325,557	4.6097	-0.74%
2016-01-13	0	5.380	5.400	5.410	5.310	5.530	15,288,494	83,290,681	5.4479	4.688	4.705	4.714	4.627	4.819	17,545,480	4.7471	2.48%
2016-01-12	0	5.250	5.250	5.260	5.240	5.450	8,515,000	45,441,285	5.3366	4.575	4.575	4.583	4.566	4.749	9,772,039	4.6501	-0.94%
2016-01-11	0	5.300	5.300	5.310	5.250	5.450	15,364,522	81,942,376	5.3332	4.618	4.618	4.627	4.575	4.749	17,632,731	4.6472	-5.02%
2016-01-08	0	5.580	5.570	5.610	5.560	5.760	8,905,161	50,091,296	5.6250	4.862	4.853	4.888	4.845	5.019	10,219,798	4.9014	-0.53%
2016-01-07	0	5.610	5.600	5.610	5.500	5.900	26,249,221	146,809,546	5.5929	4.888	4.880	4.888	4.793	5.141	30,124,300	4.8735	-5.87%
2016-01-06	0	5.960	5.950	5.960	5.920	6.040	8,361,370	49,953,072	5.9743	5.193	5.185	5.193	5.158	5.263	9,595,729	5.2058	-0.67%
2016-01-05	0	6.000	5.970	6.020	5.860	6.020	13,139,487	78,018,458	5.9377	5.228	5.202	5.246	5.106	5.246	15,079,222	5.1739	0.84%
2016-01-04	0	5.950	5.970	5.980	5.820	6.240	20,727,160	123,807,306	5.9732	5.185	5.202	5.211	5.071	5.437	23,787,036	5.2048	-2.46%
2015-12-31	0	6.100	6.070	6.100	6.050	6.100	3,710,000	22,506,780	6.0665	5.315	5.289	5.315	5.272	5.315	4,257,694	5.2861	0.49%
2015-12-30	0	6.070	6.060	6.070	6.040	6.250	8,459,900	51,687,380	6.1097	5.289	5.280	5.289	5.263	5.446	9,708,805	5.3238	-2.10%
2015-12-29	0	6.200	6.200	6.210	6.040	6.210	7,490,420	45,999,516	6.1411	5.402	5.402	5.411	5.263	5.411	8,596,204	5.3511	3.16%
2015-12-28	0	6.010	6.010	6.020	5.950	6.250	9,181,000	55,529,940	6.0484	5.237	5.237	5.246	5.185	5.446	10,536,358	5.2703	-2.75%
2015-12-24	0	6.180	6.190	6.200	6.180	6.340	2,952,000	18,410,780	6.2367	5.385	5.394	5.402	5.385	5.524	3,387,793	5.4344	-1.59%
2015-12-23	0	6.280	6.280	6.290	6.250	6.340	3,911,360	24,628,115	6.2966	5.472	5.472	5.481	5.446	5.524	4,488,780	5.4866	-0.16%
2015-12-22	0	6.290	6.280	6.300	6.260	6.420	5,893,907	37,228,177	6.3164	5.481	5.472	5.490	5.455	5.594	6,764,003	5.5039	-0.79%
2015-12-21	0	6.340	6.320	6.350	6.140	6.360	6,034,491	38,078,330	6.3101	5.524	5.507	5.533	5.350	5.542	6,925,341	5.4984	1.28%
2015-12-18	0	6.260	6.240	6.260	6.210	6.320	5,490,162	34,398,110	6.2654	5.455	5.437	5.455	5.411	5.507	6,300,655	5.4594	-1.57%
2015-12-17	0	6.360	6.340	6.370	6.200	6.390	9,636,000	60,976,490	6.3280	5.542	5.524	5.551	5.402	5.568	11,058,528	5.5140	3.25%
2015-12-16	0	6.160	6.150	6.160	6.100	6.260	8,259,236	51,218,334	6.2013	5.368	5.359	5.368	5.315	5.455	9,478,517	5.4036	2.67%
2015-12-15	0	6.000	6.000	6.010	5.980	6.180	9,668,771	58,452,629	6.0455	5.228	5.228	5.237	5.211	5.385	11,096,137	5.2678	-0.99%
2015-12-14	0	6.060	6.050	6.090	5.610	6.090	11,343,388	67,178,597	5.9223	5.280	5.272	5.307	4.888	5.307	13,017,972	5.1605	3.24%
2015-12-11	0	5.870	5.860	5.880	5.860	6.200	18,305,044	108,519,912	5.9284	5.115	5.106	5.124	5.106	5.402	21,007,352	5.1658	-5.02%
2015-12-10	0	6.180	6.170	6.180	6.120	6.350	11,622,222	72,063,003	6.2004	5.385	5.376	5.385	5.333	5.533	13,337,969	5.4028	-1.28%
2015-12-09	0	6.260	6.240	6.280	6.240	6.500	12,525,000	78,756,475	6.2879	5.455	5.437	5.472	5.437	5.664	14,374,021	5.4791	-3.40%
2015-12-08	0	6.480	6.460	6.470	6.410	6.610	6,431,800	41,676,255	6.4797	5.646	5.629	5.638	5.585	5.760	7,381,304	5.6462	-2.41%
2015-12-07	0	6.640	6.640	6.650	6.570	6.730	7,438,000	49,551,527	6.6619	5.786	5.786	5.795	5.725	5.864	8,536,045	5.8050	1.68%
2015-12-04	0	6.530	6.520	6.530	6.490	6.590	7,432,500	48,581,315	6.5363	5.690	5.681	5.690	5.655	5.742	8,529,733	5.6955	-2.25%
2015-12-03	0	6.680	6.680	6.700	6.640	6.730	6,957,549	46,501,487	6.6836	5.821	5.821	5.838	5.786	5.864	7,984,667	5.8238	-0.74%
2015-12-02	0	6.730	6.660	6.720	6.580	6.750	9,808,680	65,429,360	6.6706	5.864	5.803	5.856	5.734	5.882	11,256,700	5.8125	0.15%
2015-12-01	0	6.720	6.700	6.710	6.620	6.740	11,392,723	76,244,586	6.6924	5.856	5.838	5.847	5.768	5.873	13,074,590	5.8315	2.13%
2015-11-30	0	6.580	6.550	6.640	6.500	6.750	20,463,903	134,982,174	6.5961	5.734	5.707	5.786	5.664	5.882	23,484,916	5.7476	-1.35%
2015-11-27	0	6.670	6.670	6.680	6.630	7.190	40,053,980	277,138,577	6.9191	5.812	5.812	5.821	5.777	6.265	45,967,006	6.0291	-3.19%
2015-11-26	0	6.890	6.890	6.900	6.770	6.950	21,504,927	148,008,972	6.8826	6.004	6.004	6.012	5.899	6.056	24,679,622	5.9972	2.07%
2015-11-25	0	6.750	6.710	6.750	6.680	6.970	10,582,977	72,120,300	6.8147	5.882	5.847	5.882	5.821	6.073	12,145,304	5.9381	-0.59%
2015-11-24	0	6.790	6.760	6.800	6.680	6.920	8,374,948	56,454,026	6.7408	5.917	5.890	5.925	5.821	6.030	9,611,312	5.8737	-1.02%
2015-11-23	0	6.860	6.840	6.850	6.720	6.970	17,645,385	121,414,669	6.8808	5.978	5.960	5.969	5.856	6.073	20,250,310	5.9957	1.33%
2015-11-20	0	6.770	6.770	6.780	6.430	6.800	26,987,493	181,511,603	6.7258	5.899	5.899	5.908	5.603	5.925	30,971,560	5.8606	4.64%
2015-11-19	0	6.470	6.450	6.470	6.280	6.490	8,935,000	57,183,420	6.3999	5.638	5.620	5.638	5.472	5.655	10,254,042	5.5767	3.03%
2015-11-18	0	6.280	6.270	6.280	6.250	6.450	6,966,259	44,305,334	6.3600	5.472	5.463	5.472	5.446	5.620	7,994,663	5.5419	-1.57%
2015-11-17	0	6.380	6.370	6.400	6.270	6.450	12,985,613	82,986,573	6.3907	5.559	5.551	5.577	5.463	5.620	14,902,633	5.5686	2.57%
2015-11-16	0	6.220	6.220	6.230	6.180	6.310	8,975,081	56,101,868	6.2508	5.420	5.420	5.429	5.385	5.498	10,300,040	5.4468	-2.20%
2015-11-13	0	6.360	6.350	6.360	6.340	6.470	10,304,222	65,683,458	6.3744	5.542	5.533	5.542	5.524	5.638	11,825,397	5.5544	-2.30%
2015-11-12	0	6.510	6.500	6.510	6.450	6.570	7,643,000	49,733,630	6.5071	5.673	5.664	5.673	5.620	5.725	8,771,309	5.6700	0.46%
2015-11-11	0	6.480	6.460	6.470	6.320	6.530	10,946,789	70,452,699	6.4359	5.646	5.629	5.638	5.507	5.690	12,562,824	5.6080	1.25%
2015-11-10	0	6.400	6.380	6.400	6.350	6.610	15,513,000	100,504,990	6.4788	5.577	5.559	5.577	5.533	5.760	17,803,129	5.6454	-2.88%
2015-11-09	0	6.590	6.590	6.600	6.370	6.670	16,229,640	106,709,076	6.5750	5.742	5.742	5.751	5.551	5.812	18,625,564	5.7292	2.81%
2015-11-06	0	6.410	6.400	6.420	6.310	6.490	6,407,600	41,158,259	6.4234	5.585	5.577	5.594	5.498	5.655	7,353,531	5.5971	0.63%
2015-11-05	0	6.370	6.350	6.370	6.260	6.490	11,338,140	72,676,496	6.4099	5.551	5.533	5.551	5.455	5.655	13,011,949	5.5854	-0.31%
2015-11-04	0	6.390	6.360	6.380	6.160	6.490	22,367,780	142,290,995	6.3614	5.568	5.542	5.559	5.368	5.655	25,669,855	5.5431	3.40%
2015-11-03	0	6.180	6.170	6.190	6.140	6.240	6,690,255	41,450,190	6.1956	5.385	5.376	5.394	5.350	5.437	7,677,913	5.3986	1.15%
2015-11-02	0	6.110	6.110	6.140	6.100	6.340	14,906,000	92,512,545	6.2064	5.324	5.324	5.350	5.315	5.524	17,106,519	5.4080	-3.78%
2015-10-30	0	6.350	6.340	6.350	6.320	6.500	14,032,659	89,645,488	6.3883	5.533	5.524	5.533	5.507	5.664	16,104,250	5.5666	-1.55%
2015-10-29	0	6.450	6.440	6.450	6.430	6.690	12,906,136	84,253,129	6.5281	5.620	5.612	5.620	5.603	5.829	14,811,423	5.6884	-2.57%
2015-10-28	0	6.620	6.610	6.620	6.600	6.800	21,182,141	142,092,946	6.7081	5.768	5.760	5.768	5.751	5.925	24,309,185	5.8452	-3.50%
2015-10-27	0	6.860	6.850	6.860	6.400	6.880	25,123,000	167,021,005	6.6481	5.978	5.969	5.978	5.577	5.995	28,831,819	5.7929	5.21%
2015-10-26	0	6.520	6.500	6.520	6.450	6.690	8,517,545	55,579,294	6.5253	5.681	5.664	5.681	5.620	5.829	9,774,960	5.6859	-0.91%
2015-10-23	0	6.580	6.570	6.580	6.530	6.680	12,603,148	83,093,199	6.5931	5.734	5.725	5.734	5.690	5.821	14,463,706	5.7449	1.86%
2015-10-22	0	6.460	6.450	6.460	6.330	6.570	18,254,138	117,749,888	6.4506	5.629	5.620	5.629	5.516	5.725	20,948,931	5.6208	-1.97%
2015-10-20	0	6.590	6.570	6.600	6.480	6.690	9,444,148	61,958,876	6.5606	5.742	5.725	5.751	5.646	5.829	10,838,354	5.7166	0.00%
2015-10-19	0	6.590	6.580	6.630	6.530	6.800	12,871,222	85,170,324	6.6171	5.742	5.734	5.777	5.690	5.925	14,771,354	5.7659	-2.37%
2015-10-16	0	6.750	6.750	6.760	6.730	6.900	10,871,748	74,045,354	6.8108	5.882	5.882	5.890	5.864	6.012	12,476,705	5.9347	-1.03%
2015-10-15	0	6.820	6.790	6.820	6.500	6.880	17,999,234	121,648,998	6.7586	5.943	5.917	5.943	5.664	5.995	20,656,397	5.8892	4.60%
2015-10-14	0	6.520	6.520	6.530	6.490	6.730	13,207,089	87,211,587	6.6034	5.681	5.681	5.690	5.655	5.864	15,156,804	5.7540	-1.36%
2015-10-13	0	6.610	6.610	6.620	6.570	6.840	11,858,000	79,017,375	6.6636	5.760	5.760	5.768	5.725	5.960	13,608,554	5.8064	-1.64%
2015-10-12	0	6.720	6.690	6.720	6.650	6.840	22,267,394	150,574,668	6.7621	5.856	5.829	5.856	5.795	5.960	25,554,650	5.8923	1.36%
2015-10-09	0	6.630	6.600	6.640	6.410	6.720	24,695,259	163,785,302	6.6323	5.777	5.751	5.786	5.585	5.856	28,340,932	5.7791	2.79%
2015-10-08	0	6.450	6.440	6.450	6.380	6.660	19,647,890	127,705,348	6.4997	5.620	5.612	5.620	5.559	5.803	22,548,438	5.6636	-1.68%
2015-10-07	0	6.560	6.520	6.560	6.240	6.560	20,891,928	134,902,079	6.4571	5.716	5.681	5.716	5.437	5.716	23,976,129	5.6265	4.29%
2015-10-06	0	6.290	6.280	6.290	6.190	6.500	18,684,061	117,492,587	6.2884	5.481	5.472	5.481	5.394	5.664	21,442,322	5.4795	-1.56%
2015-10-05	0	6.390	6.370	6.390	6.270	6.660	27,804,286	178,019,443	6.4026	5.568	5.551	5.568	5.463	5.803	31,908,933	5.5790	-0.78%
2015-10-02	0	6.440	6.440	6.450	5.890	6.450	64,940,442	404,335,004	6.2262	5.612	5.612	5.620	5.132	5.620	74,527,367	5.4253	12.78%
2015-09-30	0	5.710	5.710	5.740	5.380	5.780	29,114,928	163,096,134	5.6018	4.975	4.975	5.002	4.688	5.036	33,413,061	4.8812	5.94%
2015-09-29	0	5.390	5.390	5.400	5.360	5.600	13,868,875	75,149,328	5.4186	4.697	4.697	4.705	4.671	4.880	15,916,287	4.7215	-5.44%
2015-09-25	0	5.700	5.700	5.740	5.530	5.780	13,960,000	78,952,950	5.6557	4.967	4.967	5.002	4.819	5.036	16,020,865	4.9281	2.15%
2015-09-24	0	5.580	5.590	5.600	5.460	5.650	9,122,000	50,643,860	5.5518	4.862	4.871	4.880	4.758	4.923	10,468,648	4.8377	1.45%
2015-09-23	0	5.500	5.500	5.510	5.420	5.710	14,118,998	78,315,519	5.5468	4.793	4.793	4.801	4.723	4.975	16,203,335	4.8333	-2.31%
2015-09-22	0	5.630	5.630	5.640	5.620	5.900	12,393,000	71,586,070	5.7763	4.906	4.906	4.914	4.897	5.141	14,222,534	5.0333	-3.43%
2015-09-21	0	5.830	5.830	5.840	5.690	6.050	19,103,873	111,815,086	5.8530	5.080	5.080	5.089	4.958	5.272	21,924,109	5.1001	0.17%
2015-09-18	0	5.820	5.840	5.850	5.550	5.850	23,234,999	132,706,688	5.7115	5.071	5.089	5.097	4.836	5.097	26,665,099	4.9768	4.68%
2015-09-17	0	5.560	5.540	5.560	5.370	5.680	31,801,800	176,707,763	5.5565	4.845	4.827	4.845	4.679	4.949	36,496,586	4.8418	3.73%
2015-09-16	0	5.360	5.350	5.390	5.090	5.470	22,971,259	121,610,981	5.2940	4.671	4.662	4.697	4.435	4.766	26,362,424	4.6130	5.72%
2015-09-15	0	5.070	5.060	5.070	5.030	5.370	18,703,222	96,693,718	5.1699	4.418	4.409	4.418	4.383	4.679	21,464,312	4.5049	-5.06%
2015-09-14	0	5.340	5.320	5.350	5.250	5.550	17,779,191	95,857,760	5.3916	4.653	4.636	4.662	4.575	4.836	20,403,869	4.6980	0.00%
2015-09-11	0	5.340	5.330	5.370	5.330	5.530	13,933,794	75,678,791	5.4313	4.653	4.644	4.679	4.644	4.819	15,990,790	4.7326	-1.29%
2015-09-10	0	5.410	5.380	5.420	5.290	5.530	18,293,200	98,854,340	5.4039	4.714	4.688	4.723	4.610	4.819	20,993,760	4.7087	-1.46%
2015-09-09	0	5.490	5.510	5.520	5.310	5.520	39,171,000	213,274,442	5.4447	4.784	4.801	4.810	4.627	4.810	44,953,675	4.7443	2.81%
2015-09-08	0	5.340	5.330	5.340	4.970	5.350	29,764,000	153,529,785	5.1582	4.653	4.644	4.653	4.331	4.662	34,157,953	4.4947	8.10%
2015-09-07	0	4.940	4.940	4.950	4.900	5.220	18,967,250	95,918,051	5.0570	4.305	4.305	4.313	4.270	4.549	21,767,317	4.4065	-0.60%
2015-09-04	0	4.970	4.950	4.970	4.840	5.050	11,792,923	58,164,654	4.9322	4.331	4.313	4.331	4.217	4.400	13,533,870	4.2977	0.00%
2015-09-02	0	4.970	4.970	4.990	4.820	5.290	42,909,287	216,017,801	5.0343	4.331	4.331	4.348	4.200	4.610	49,243,832	4.3867	-2.17%
2015-09-01	0	5.080	5.070	5.080	5.070	5.370	20,672,825	107,393,112	5.1949	4.427	4.418	4.427	4.418	4.679	23,724,680	4.5266	-5.75%
2015-08-31	0	5.390	5.350	5.400	5.250	5.700	33,991,828	182,809,135	5.3780	4.697	4.662	4.705	4.575	4.967	39,009,920	4.6862	-5.93%
2015-08-28	0	5.730	5.720	5.730	5.590	5.950	55,361,409	319,611,854	5.7732	4.993	4.984	4.993	4.871	5.185	63,534,216	5.0305	3.06%
2015-08-27	0	5.560	5.560	5.570	5.170	5.590	41,444,884	222,387,690	5.3659	4.845	4.845	4.853	4.505	4.871	47,563,244	4.6756	10.76%
2015-08-26	0	5.020	5.020	5.030	4.940	5.400	45,946,791	237,140,415	5.1612	4.374	4.374	4.383	4.305	4.705	52,729,751	4.4973	-1.76%
2015-08-25	0	5.110	5.100	5.110	4.840	5.420	62,193,680	317,871,781	5.1110	4.453	4.444	4.453	4.217	4.723	71,375,111	4.4535	4.50%
2015-08-24	0	4.890	4.870	4.890	4.760	5.260	56,066,605	277,956,877	4.9576	4.261	4.244	4.261	4.148	4.583	64,343,517	4.3199	-12.37%
2015-08-21	0	5.580	5.590	5.600	5.340	5.850	49,941,000	280,262,445	5.6119	4.862	4.871	4.880	4.653	5.097	57,313,611	4.8900	-7.92%
2015-08-20	0	6.060	6.060	6.070	6.020	6.460	33,861,208	209,282,150	6.1806	5.280	5.280	5.289	5.246	5.629	38,860,017	5.3855	-6.77%
2015-08-19	0	6.500	6.500	6.510	6.280	6.800	35,964,703	234,000,806	6.5064	5.664	5.664	5.673	5.472	5.925	41,274,043	5.6694	-1.52%
2015-08-18	0	6.600	6.570	6.610	6.540	7.120	23,980,863	162,448,818	6.7741	5.751	5.725	5.760	5.699	6.204	27,521,072	5.9027	-6.65%
2015-08-17	0	7.070	7.040	7.090	6.940	7.160	15,087,928	106,104,171	7.0324	6.161	6.134	6.178	6.047	6.239	17,315,305	6.1278	-1.53%
2015-08-14	0	7.180	7.170	7.190	6.950	7.200	18,074,725	128,118,995	7.0883	6.256	6.248	6.265	6.056	6.274	20,743,032	6.1765	1.84%
2015-08-13	0	7.050	7.060	7.080	6.800	7.110	24,475,500	170,839,220	6.9800	6.143	6.152	6.169	5.925	6.195	28,088,731	6.0821	2.17%
2015-08-12	0	6.900	6.910	6.920	6.810	7.260	74,314,000	521,699,055	7.0202	6.012	6.021	6.030	5.934	6.326	85,284,710	6.1171	3.14%
2015-08-11	0	6.690	6.680	6.710	6.660	7.300	30,935,920	215,091,676	6.9528	5.829	5.821	5.847	5.803	6.361	35,502,879	6.0584	-4.56%
2015-08-10	0	7.010	6.990	7.030	6.510	7.070	32,907,890	227,697,882	6.9192	6.108	6.091	6.126	5.673	6.161	37,765,964	6.0292	8.01%
2015-08-07	0	6.490	6.480	6.500	6.310	6.550	12,658,920	81,837,418	6.4648	5.655	5.646	5.664	5.498	5.707	14,527,711	5.6332	2.85%
2015-08-06	0	6.310	6.310	6.350	6.290	6.450	9,806,413	62,429,433	6.3662	5.498	5.498	5.533	5.481	5.620	11,254,099	5.5473	-0.79%
2015-08-05	0	6.360	6.340	6.360	6.260	6.480	9,411,462	59,864,790	6.3608	5.542	5.524	5.542	5.455	5.646	10,800,842	5.5426	0.47%
2015-08-04	0	6.330	6.310	6.330	6.080	6.420	23,686,370	148,190,201	6.2563	5.516	5.498	5.516	5.298	5.594	27,183,104	5.4516	2.93%
2015-08-03	0	6.150	6.130	6.170	6.050	6.500	26,814,994	166,400,986	6.2055	5.359	5.341	5.376	5.272	5.664	30,773,596	5.4073	-5.38%
2015-07-31	0	6.500	6.480	6.500	6.370	6.800	18,977,000	124,841,040	6.5785	5.664	5.646	5.664	5.551	5.925	21,778,507	5.7323	-3.27%
2015-07-30	0	6.720	6.730	6.740	6.590	6.920	30,469,000	206,090,235	6.7639	5.856	5.864	5.873	5.742	6.030	34,967,029	5.8938	1.97%
2015-07-29	0	6.590	6.590	6.610	6.310	6.660	26,563,757	172,530,653	6.4950	5.742	5.742	5.760	5.498	5.803	30,485,269	5.6595	5.95%
2015-07-28	0	6.220	6.210	6.230	5.900	6.600	32,327,468	204,037,129	6.3116	5.420	5.411	5.429	5.141	5.751	37,099,856	5.4997	0.97%
2015-07-27	0	6.160	6.150	6.170	6.100	6.890	46,930,477	302,881,941	6.4538	5.368	5.359	5.376	5.315	6.004	53,858,655	5.6236	-11.87%
2015-07-24	0	6.990	6.980	6.990	6.950	7.350	25,304,000	180,237,320	7.1229	6.091	6.082	6.091	6.056	6.405	29,039,539	6.2066	-2.51%
2015-07-23	0	7.170	7.150	7.160	6.850	7.200	23,687,500	166,714,878	7.0381	6.248	6.230	6.239	5.969	6.274	27,184,401	6.1327	2.72%
2015-07-22	0	6.980	6.970	6.990	6.780	7.150	17,495,788	121,798,055	6.9616	6.082	6.073	6.091	5.908	6.230	20,078,629	6.0661	-1.41%
2015-07-21	0	7.080	7.080	7.090	6.970	7.270	17,531,744	124,145,775	7.0812	6.169	6.169	6.178	6.073	6.335	20,119,893	6.1703	-0.70%
2015-07-20	0	7.130	7.130	7.160	6.970	7.420	30,037,926	216,990,293	7.2239	6.213	6.213	6.239	6.073	6.466	34,472,318	6.2946	2.44%
2015-07-17	0	6.960	6.940	6.970	6.670	7.140	34,841,327	243,416,185	6.9864	6.065	6.047	6.073	5.812	6.222	39,984,827	6.0877	4.66%
2015-07-16	0	6.650	6.640	6.660	6.120	6.780	22,505,200	148,036,286	6.5779	5.795	5.786	5.803	5.333	5.908	25,827,562	5.7317	5.39%
2015-07-15	0	6.310	6.310	6.320	6.270	6.850	38,132,754	246,053,305	6.4525	5.498	5.498	5.507	5.463	5.969	43,762,156	5.6225	-7.88%
2015-07-14	0	6.850	6.850	6.900	6.700	7.250	35,187,000	245,523,814	6.9777	5.969	5.969	6.012	5.838	6.317	40,381,531	6.0801	-3.52%
2015-07-13	0	7.100	7.090	7.100	6.650	7.270	58,014,500	403,223,670	6.9504	6.187	6.178	6.187	5.795	6.335	66,578,973	6.0563	1.87%
2015-07-10	0	6.970	6.980	6.990	6.220	7.000	94,946,077	631,885,582	6.6552	6.073	6.082	6.091	5.420	6.100	108,962,627	5.7991	16.17%
2015-07-09	0	6.000	6.000	6.030	4.640	6.060	106,872,197	592,346,073	5.5426	5.228	5.228	5.254	4.043	5.280	122,649,357	4.8296	33.04%
2015-07-08	0	4.510	4.500	4.550	3.900	4.750	112,986,908	501,576,694	4.4392	3.930	3.921	3.965	3.398	4.139	129,666,761	3.8682	-9.80%
2015-07-07	0	5.000	4.990	5.000	4.780	5.740	73,806,816	379,742,098	5.1451	4.357	4.348	4.357	4.165	5.002	84,702,652	4.4832	-11.19%
2015-07-06	0	5.630	5.610	5.620	4.820	6.900	90,291,649	503,122,142	5.5722	4.906	4.888	4.897	4.200	6.012	103,621,082	4.8554	-10.49%
2015-07-03	0	6.290	6.280	6.300	6.230	7.300	60,728,335	402,592,101	6.6294	5.481	5.472	5.490	5.429	6.361	69,693,442	5.7766	-13.95%
2015-07-02	0	7.310	7.300	7.310	7.150	7.620	21,408,586	156,504,045	7.3103	6.370	6.361	6.370	6.230	6.640	24,569,059	6.3700	-3.56%
2015-06-30	0	7.580	7.570	7.580	7.020	7.780	52,387,852	390,766,676	7.4591	6.605	6.596	6.605	6.117	6.779	60,121,683	6.4996	-1.43%
2015-06-29	0	7.690	7.670	7.700	7.350	8.320	27,066,428	212,106,668	7.8365	6.701	6.683	6.710	6.405	7.250	31,062,148	6.8285	-7.24%
2015-06-26	0	8.290	8.270	8.300	8.100	8.690	18,987,328	158,186,747	8.3312	7.224	7.206	7.232	7.058	7.572	21,790,359	7.2595	-4.60%
2015-06-25	0	8.690	8.680	8.750	8.640	8.960	8,941,926	78,660,677	8.7968	7.572	7.563	7.624	7.529	7.807	10,261,991	7.6652	-0.80%
2015-06-24	0	8.760	8.700	8.760	8.610	8.890	8,144,915	71,131,706	8.7333	7.633	7.581	7.633	7.502	7.746	9,347,320	7.6099	0.69%
2015-06-23	0	8.700	8.700	8.730	8.250	8.800	16,403,400	140,456,592	8.5627	7.581	7.581	7.607	7.189	7.668	18,824,975	7.4612	5.33%
2015-06-22	0	8.260	8.240	8.260	8.010	8.450	10,762,700	87,598,089	8.1390	7.197	7.180	7.197	6.980	7.363	12,351,559	7.0921	0.49%
2015-06-19	0	8.220	8.210	8.240	8.190	8.670	10,465,764	87,712,288	8.3809	7.163	7.154	7.180	7.136	7.555	12,010,787	7.3028	-3.52%
2015-06-18	0	8.520	8.500	8.520	8.480	8.850	11,272,574	97,667,046	8.6641	7.424	7.407	7.424	7.389	7.712	12,936,704	7.5496	-0.05%
2015-06-17	0	8.550	8.550	8.560	8.200	8.640	13,112,928	110,009,597	8.3894	7.428	7.428	7.437	7.124	7.506	15,093,483	7.2885	1.79%
2015-06-16	0	8.400	8.390	8.410	8.400	8.910	10,438,843	89,401,525	8.5643	7.298	7.289	7.306	7.298	7.741	12,015,509	7.4405	-4.76%
2015-06-15	0	8.820	8.800	8.820	8.720	9.100	8,083,790	72,008,974	8.9078	7.663	7.645	7.663	7.576	7.906	9,304,752	7.7389	-2.76%
2015-06-12	0	9.070	9.050	9.080	8.620	9.180	21,512,054	191,502,525	8.9021	7.880	7.862	7.889	7.489	7.975	24,761,199	7.7340	6.58%
2015-06-11	0	8.510	8.500	8.520	8.430	8.810	14,103,300	120,743,799	8.5614	7.393	7.385	7.402	7.324	7.654	16,233,439	7.4380	0.24%
2015-06-10	0	8.490	8.490	8.540	8.400	9.140	24,145,786	211,481,441	8.7585	7.376	7.376	7.419	7.298	7.941	27,792,726	7.6092	-0.24%
2015-06-09	0	8.510	8.510	8.540	8.500	9.060	31,256,016	271,351,024	8.6816	7.393	7.393	7.419	7.385	7.871	35,976,873	7.5424	-6.48%
2015-06-08	0	9.100	9.090	9.120	9.070	9.380	19,791,897	181,171,354	9.1538	7.906	7.897	7.923	7.880	8.149	22,781,232	7.9527	-2.36%
2015-06-05	0	9.320	9.270	9.330	9.200	9.500	10,082,490	93,912,163	9.3144	8.097	8.054	8.106	7.993	8.253	11,605,333	8.0922	-0.85%
2015-06-04	0	9.400	9.350	9.390	9.210	9.770	18,206,922	171,333,816	9.4104	8.167	8.123	8.158	8.001	8.488	20,956,865	8.1755	-0.32%
2015-06-03	0	9.430	9.400	9.440	9.330	9.910	12,748,561	122,046,173	9.5733	8.193	8.167	8.201	8.106	8.610	14,674,083	8.3171	-3.68%
2015-06-02	0	9.790	9.730	9.800	9.630	10.12	12,388,787	121,000,299	9.7669	8.505	8.453	8.514	8.366	8.792	14,259,969	8.4853	-1.81%
2015-06-01	0	9.970	9.940	9.980	9.700	10.10	15,207,749	150,914,188	9.9235	8.662	8.636	8.670	8.427	8.775	17,504,702	8.6214	1.22%
2015-05-29	0	9.850	9.880	9.930	9.510	10.16	19,931,154	197,797,813	9.9241	8.557	8.584	8.627	8.262	8.827	22,941,522	8.6218	1.03%
2015-05-28	0	9.750	9.750	9.770	9.390	10.50	31,438,770	310,571,707	9.8786	8.471	8.471	8.488	8.158	9.122	36,187,230	8.5824	-4.04%
2015-05-27	0	10.16	10.12	10.16	9.880	10.30	29,061,669	292,145,639	10.053	8.827	8.792	8.827	8.584	8.948	33,451,095	8.7335	-1.55%
2015-05-26	0	10.32	10.30	10.32	9.930	10.40	43,797,972	447,048,139	10.207	8.966	8.948	8.966	8.627	9.035	50,413,145	8.8677	8.75%
2015-05-22	0	9.490	9.470	9.490	9.130	9.670	24,458,328	228,769,722	9.3534	8.245	8.227	8.245	7.932	8.401	28,152,473	8.1261	-1.25%
2015-05-21	0	9.610	9.600	9.610	9.300	9.830	34,059,982	325,456,250	9.5554	8.349	8.340	8.349	8.080	8.540	39,204,345	8.3015	1.59%
2015-05-20	0	9.460	9.480	9.490	8.560	9.480	53,328,534	491,962,724	9.2251	8.219	8.236	8.245	7.437	8.236	61,383,187	8.0146	10.51%
2015-05-19	0	8.560	8.550	8.570	8.370	8.580	8,893,313	75,495,420	8.4890	7.437	7.428	7.445	7.272	7.454	10,236,544	7.3751	0.71%
2015-05-18	0	8.500	8.450	8.510	8.310	8.510	12,274,200	103,293,272	8.4155	7.385	7.341	7.393	7.220	7.393	14,128,075	7.3112	0.83%
2015-05-15	0	8.430	8.410	8.430	8.010	8.480	17,991,321	149,682,492	8.3197	7.324	7.306	7.324	6.959	7.367	20,708,700	7.2280	2.31%
2015-05-14	0	8.240	8.220	8.250	8.220	8.550	14,727,199	122,859,048	8.3423	7.159	7.141	7.167	7.141	7.428	16,951,571	7.2476	-0.84%
2015-05-13	0	8.310	8.310	8.320	8.210	8.670	12,672,000	106,412,100	8.3974	7.220	7.220	7.228	7.133	7.532	14,585,958	7.2955	-2.35%
2015-05-12	0	8.510	8.470	8.510	8.410	8.680	17,528,066	150,335,870	8.5769	7.393	7.359	7.393	7.306	7.541	20,175,476	7.4514	-0.23%
2015-05-11	0	8.530	8.520	8.530	8.280	8.600	14,389,926	121,958,388	8.4753	7.411	7.402	7.411	7.194	7.472	16,563,357	7.3631	3.52%
2015-05-08	0	8.240	8.220	8.230	7.980	8.340	28,397,554	231,383,309	8.1480	7.159	7.141	7.150	6.933	7.246	32,686,673	7.0788	4.97%
2015-05-07	0	7.850	7.820	7.830	7.800	8.200	42,932,185	341,930,060	7.9644	6.820	6.794	6.803	6.776	7.124	49,416,591	6.9193	-5.65%
2015-05-06	0	8.320	8.310	8.320	8.200	9.120	32,165,740	278,731,661	8.6655	7.228	7.220	7.228	7.124	7.923	37,024,000	7.5284	-6.41%
2015-05-05	0	8.890	8.880	8.890	8.750	9.310	23,804,222	214,780,642	9.0228	7.723	7.715	7.723	7.602	8.088	27,399,572	7.8388	-1.77%
2015-05-04	0	9.050	9.080	9.110	8.840	9.330	31,748,148	288,740,319	9.0947	7.862	7.889	7.915	7.680	8.106	36,543,336	7.9013	2.61%
2015-04-30	0	8.820	8.820	8.880	8.710	9.020	29,126,649	259,361,633	8.9046	7.663	7.663	7.715	7.567	7.836	33,525,890	7.7362	-1.34%
2015-04-29	0	8.940	8.900	8.950	8.700	9.090	33,566,856	300,630,004	8.9562	7.767	7.732	7.776	7.558	7.897	38,636,738	7.7809	-0.22%
2015-04-28	0	8.960	8.940	8.960	8.820	9.200	27,403,676	245,377,721	8.9542	7.784	7.767	7.784	7.663	7.993	31,542,682	7.7792	-2.61%
2015-04-27	0	9.200	9.190	9.200	8.980	9.560	45,804,292	424,789,842	9.2740	7.993	7.984	7.993	7.802	8.306	52,722,496	8.0571	3.84%
2015-04-24	0	8.860	8.850	8.890	8.460	9.300	50,195,578	447,677,615	8.9187	7.697	7.689	7.723	7.350	8.080	57,777,035	7.7484	1.37%
2015-04-23	0	8.740	8.730	8.750	8.450	9.420	57,109,412	503,979,332	8.8248	7.593	7.584	7.602	7.341	8.184	65,735,123	7.6668	-1.47%
2015-04-22	0	8.870	8.860	8.870	7.810	8.960	86,163,359	739,529,291	8.5829	7.706	7.697	7.706	6.785	7.784	99,177,330	7.4566	14.45%
2015-04-21	0	7.750	7.750	7.760	7.180	7.780	56,489,427	426,331,239	7.5471	6.733	6.733	6.742	6.238	6.759	65,021,496	6.5568	9.15%
2015-04-20	0	7.100	7.080	7.100	6.960	7.650	50,749,590	371,939,534	7.3289	6.168	6.151	6.168	6.047	6.646	58,414,724	6.3672	-2.74%
2015-04-17	0	7.300	7.280	7.300	7.200	7.760	28,299,100	211,690,973	7.4805	6.342	6.325	6.342	6.255	6.742	32,573,349	6.4989	-4.82%
2015-04-16	0	7.670	7.660	7.690	7.200	7.710	32,310,936	242,901,382	7.5176	6.664	6.655	6.681	6.255	6.698	37,191,126	6.5312	5.94%
2015-04-15	0	7.240	7.230	7.250	7.040	7.530	35,614,165	258,796,659	7.2667	6.290	6.281	6.299	6.116	6.542	40,993,269	6.3131	1.40%
2015-04-14	0	7.140	7.130	7.200	7.110	7.850	47,031,843	353,547,545	7.5172	6.203	6.194	6.255	6.177	6.820	54,135,455	6.5308	-7.15%
2015-04-13	0	7.690	7.720	7.730	7.250	7.860	41,750,770	315,991,466	7.5685	6.681	6.707	6.716	6.299	6.829	48,056,737	6.5754	6.07%
2015-04-10	0	7.250	7.230	7.270	7.000	7.500	58,031,149	419,161,716	7.2230	6.299	6.281	6.316	6.081	6.516	66,796,078	6.2752	0.42%
2015-04-09	0	7.220	7.210	7.250	7.180	7.770	86,020,577	639,752,894	7.4372	6.273	6.264	6.299	6.238	6.750	99,012,982	6.4613	3.44%
2015-04-08	0	6.980	6.990	7.000	6.580	7.390	89,222,140	635,432,793	7.1219	6.064	6.073	6.081	5.717	6.420	102,698,104	6.1874	12.22%
2015-04-02	0	6.220	6.210	6.220	5.870	6.280	53,276,960	324,338,354	6.0878	5.404	5.395	5.404	5.100	5.456	61,323,824	5.2889	6.69%
2015-04-01	0	5.830	5.820	5.850	5.550	5.950	40,962,162	237,987,074	5.8099	5.065	5.056	5.082	4.822	5.169	47,149,019	5.0476	4.67%
2015-03-31	0	5.570	5.570	5.580	5.400	5.650	40,856,039	226,573,756	5.5457	4.839	4.839	4.848	4.691	4.909	47,026,867	4.8180	4.11%
2015-03-30	0	5.350	5.380	5.400	5.030	5.590	55,006,500	296,409,933	5.3886	4.648	4.674	4.691	4.370	4.856	63,314,591	4.6815	7.65%
2015-03-27	0	4.970	4.950	4.980	4.920	5.000	9,194,000	45,609,220	4.9608	4.318	4.300	4.327	4.274	4.344	10,582,647	4.3098	-0.60%
2015-03-26	0	5.000	4.980	4.990	4.920	5.050	11,859,074	59,300,028	5.0004	4.344	4.327	4.335	4.274	4.387	13,650,249	4.3442	1.21%
2015-03-25	0	4.940	4.920	4.940	4.840	5.010	20,465,000	100,711,624	4.9212	4.292	4.274	4.292	4.205	4.353	23,556,000	4.2754	2.49%
2015-03-24	0	4.820	4.810	4.840	4.800	4.910	11,141,611	53,932,317	4.8406	4.188	4.179	4.205	4.170	4.266	12,824,421	4.2054	-0.41%
2015-03-23	0	4.840	4.830	4.840	4.750	4.850	12,845,436	61,762,208	4.8081	4.205	4.196	4.205	4.127	4.214	14,785,589	4.1772	0.62%
2015-03-20	0	4.810	4.810	4.850	4.800	4.920	11,860,000	57,580,780	4.8550	4.179	4.179	4.214	4.170	4.274	13,651,315	4.2180	-2.04%
2015-03-19	0	4.910	4.900	4.910	4.880	4.950	5,428,000	26,649,640	4.9097	4.266	4.257	4.266	4.240	4.300	6,247,836	4.2654	0.41%
2015-03-18	0	4.890	4.890	4.910	4.830	4.930	8,526,397	41,662,004	4.8862	4.248	4.248	4.266	4.196	4.283	9,814,210	4.2451	-0.81%
2015-03-17	0	4.930	4.910	4.930	4.840	4.950	7,636,674	37,459,982	4.9053	4.283	4.266	4.283	4.205	4.300	8,790,105	4.2616	1.86%
2015-03-16	0	4.840	4.830	4.850	4.830	4.880	14,318,000	69,379,340	4.8456	4.205	4.196	4.214	4.196	4.240	16,480,567	4.2098	-0.62%
2015-03-13	0	4.870	4.850	4.880	4.840	4.940	11,876,188	57,839,035	4.8702	4.231	4.214	4.240	4.205	4.292	13,669,948	4.2311	-1.62%
2015-03-12	0	4.950	4.930	4.960	4.920	5.050	7,231,407	35,931,676	4.9688	4.300	4.283	4.309	4.274	4.387	8,323,627	4.3168	-1.39%
2015-03-11	0	5.020	5.010	5.040	5.000	5.090	5,633,047	28,336,666	5.0304	4.361	4.353	4.379	4.344	4.422	6,483,853	4.3703	-0.79%
2015-03-10	0	5.060	5.050	5.060	5.050	5.190	7,975,406	40,835,621	5.1202	4.396	4.387	4.396	4.387	4.509	9,179,998	4.4483	-1.56%
2015-03-09	0	5.140	5.130	5.140	5.050	5.170	6,178,916	31,561,992	5.1080	4.466	4.457	4.466	4.387	4.492	7,112,169	4.4377	-0.77%
2015-03-06	0	5.180	5.150	5.180	5.100	5.200	12,589,148	64,668,963	5.1369	4.500	4.474	4.500	4.431	4.518	14,490,592	4.4628	0.19%
2015-03-05	0	5.170	5.160	5.170	5.100	5.200	11,678,694	60,255,420	5.1594	4.492	4.483	4.492	4.431	4.518	13,442,625	4.4824	0.78%
2015-03-04	0	5.130	5.120	5.130	5.050	5.130	11,294,854	57,612,830	5.1008	4.457	4.448	4.457	4.387	4.457	13,000,810	4.4315	0.98%
2015-03-03	0	5.080	5.060	5.070	5.010	5.160	16,207,309	82,512,740	5.0911	4.413	4.396	4.405	4.353	4.483	18,655,234	4.4230	1.20%
2015-03-02	0	5.020	5.010	5.020	4.960	5.080	10,367,143	52,199,442	5.0351	4.361	4.353	4.361	4.309	4.413	11,932,979	4.3744	-0.59%
2015-02-27	0	5.050	5.030	5.050	4.980	5.200	29,770,909	151,097,273	5.0753	4.387	4.370	4.387	4.327	4.518	34,267,458	4.4094	2.85%
2015-02-26	0	4.910	4.910	4.920	4.870	4.970	6,094,000	30,004,680	4.9236	4.266	4.266	4.274	4.231	4.318	7,014,428	4.2776	-0.81%
2015-02-25	0	4.950	4.930	4.960	4.820	5.010	16,957,148	83,862,512	4.9456	4.300	4.283	4.309	4.188	4.353	19,518,328	4.2966	2.06%
2015-02-24	0	4.850	4.830	4.860	4.740	4.870	6,203,315	29,821,367	4.8073	4.214	4.196	4.222	4.118	4.231	7,140,253	4.1765	2.32%
2015-02-23	0	4.740	4.740	4.780	4.720	4.800	6,865,559	32,722,458	4.7662	4.118	4.118	4.153	4.101	4.170	7,902,522	4.1408	-1.66%
2015-02-18	0	4.820	4.810	4.820	4.750	4.870	3,980,000	19,200,480	4.8242	4.188	4.179	4.188	4.127	4.231	4,581,133	4.1912	0.63%
2015-02-17	0	4.790	4.790	4.820	4.650	4.820	13,334,575	63,447,191	4.7581	4.161	4.161	4.188	4.040	4.188	15,348,607	4.1337	2.57%
2015-02-16	0	4.670	4.660	4.670	4.650	4.700	5,301,530	24,775,243	4.6732	4.057	4.049	4.057	4.040	4.083	6,102,264	4.0600	1.08%
2015-02-13	0	4.620	4.620	4.650	4.600	4.700	6,500,000	30,214,720	4.6484	4.014	4.014	4.040	3.996	4.083	7,481,749	4.0385	1.09%
2015-02-12	0	4.570	4.550	4.580	4.540	4.620	10,199,800	46,715,056	4.5800	3.970	3.953	3.979	3.944	4.014	11,740,361	3.9790	0.44%
2015-02-11	0	4.550	4.540	4.580	4.530	4.690	11,718,932	53,708,381	4.5830	3.953	3.944	3.979	3.936	4.075	13,488,940	3.9817	-1.09%
2015-02-10	0	4.600	4.580	4.610	4.530	4.680	18,372,000	84,559,548	4.6026	3.996	3.979	4.005	3.936	4.066	21,146,876	3.9987	-0.22%
2015-02-09	0	4.610	4.610	4.640	4.600	4.780	18,655,200	86,720,256	4.6486	4.005	4.005	4.031	3.996	4.153	21,472,850	4.0386	-3.76%
2015-02-06	0	4.790	4.780	4.800	4.690	4.950	12,744,000	60,966,920	4.7840	4.161	4.153	4.170	4.075	4.300	14,668,833	4.1562	-1.64%
2015-02-05	0	4.870	4.860	4.890	4.850	5.020	11,432,000	56,102,920	4.9075	4.231	4.222	4.248	4.214	4.361	13,158,670	4.2636	-1.62%
2015-02-04	0	4.950	4.960	4.970	4.910	5.050	9,492,000	47,249,500	4.9778	4.300	4.309	4.318	4.266	4.387	10,925,656	4.3246	0.41%
2015-02-03	0	4.930	4.930	4.940	4.810	4.990	13,384,000	65,521,340	4.8955	4.283	4.283	4.292	4.179	4.335	15,405,497	4.2531	-0.60%
2015-02-02	0	4.960	4.960	4.970	4.930	5.060	8,103,593	40,273,953	4.9699	4.309	4.309	4.318	4.283	4.396	9,327,546	4.3177	-1.39%
2015-01-30	0	5.030	5.030	5.040	4.960	5.060	6,492,000	32,484,860	5.0038	4.370	4.370	4.379	4.309	4.396	7,472,541	4.3472	1.00%
2015-01-29	0	4.980	4.980	5.000	4.950	5.110	10,091,592	50,542,507	5.0084	4.327	4.327	4.344	4.300	4.439	11,615,809	4.3512	-1.97%
2015-01-28	0	5.080	5.080	5.100	4.960	5.150	12,200,405	62,195,613	5.0978	4.413	4.413	4.431	4.309	4.474	14,043,134	4.4289	1.80%
2015-01-27	0	4.990	4.980	4.990	4.980	5.130	10,775,625	54,183,025	5.0283	4.335	4.327	4.335	4.327	4.457	12,403,158	4.3685	-2.54%
2015-01-26	0	5.120	5.100	5.120	5.090	5.190	6,985,000	35,736,624	5.1162	4.448	4.431	4.448	4.422	4.509	8,040,003	4.4449	0.39%
2015-01-23	0	5.100	5.090	5.100	5.050	5.250	10,040,818	51,447,968	5.1239	4.431	4.422	4.431	4.387	4.561	11,557,367	4.4515	-1.73%
2015-01-22	0	5.190	5.170	5.200	5.050	5.240	14,744,694	76,137,764	5.1637	4.509	4.492	4.518	4.387	4.552	16,971,708	4.4862	1.76%
2015-01-21	0	5.100	5.100	5.120	4.980	5.130	11,474,400	58,296,556	5.0806	4.431	4.431	4.448	4.327	4.457	13,207,474	4.4139	3.03%
2015-01-20	0	4.950	4.940	4.950	4.840	4.990	10,521,952	51,736,923	4.9170	4.300	4.292	4.300	4.205	4.335	12,111,170	4.2718	1.02%
2015-01-19	0	4.900	4.890	4.900	4.850	5.090	9,136,000	44,933,460	4.9183	4.257	4.248	4.257	4.214	4.422	10,515,886	4.2729	-3.35%
2015-01-16	0	5.070	5.060	5.070	4.950	5.130	8,146,303	41,067,847	5.0413	4.405	4.396	4.405	4.300	4.457	9,376,707	4.3798	0.60%
2015-01-15	0	5.040	5.030	5.050	4.950	5.060	7,290,737	36,511,294	5.0079	4.379	4.370	4.387	4.300	4.396	8,391,918	4.3508	-0.40%
2015-01-14	0	5.060	5.030	5.040	4.980	5.150	5,476,000	27,673,040	5.0535	4.396	4.370	4.379	4.327	4.474	6,303,086	4.3904	-0.98%
2015-01-13	0	5.110	5.090	5.110	5.050	5.160	4,666,340	23,800,649	5.1005	4.439	4.422	4.439	4.387	4.483	5,371,136	4.4312	0.20%
2015-01-12	0	5.100	5.080	5.090	4.970	5.250	8,348,000	42,202,400	5.0554	4.431	4.413	4.422	4.318	4.561	9,608,868	4.3920	-1.16%
2015-01-09	0	5.160	5.150	5.180	5.150	5.340	9,561,143	49,941,677	5.2234	4.483	4.474	4.500	4.474	4.639	11,005,242	4.5380	-2.64%
2015-01-08	0	5.300	5.280	5.300	5.230	5.350	5,597,893	29,522,779	5.2739	4.605	4.587	4.605	4.544	4.648	6,443,389	4.5819	-0.38%
2015-01-07	0	5.320	5.310	5.340	5.290	5.380	7,130,280	38,044,892	5.3357	4.622	4.613	4.639	4.596	4.674	8,207,226	4.6355	-0.37%
2015-01-06	0	5.340	5.310	5.340	5.190	5.350	13,718,918	72,572,674	5.2900	4.639	4.613	4.639	4.509	4.648	15,791,001	4.5958	1.71%
2015-01-05	0	5.250	5.240	5.250	5.220	5.450	13,757,861	72,859,651	5.2959	4.561	4.552	4.561	4.535	4.735	15,835,826	4.6009	-2.42%
2015-01-02	0	5.380	5.370	5.380	4.800	5.380	23,548,914	121,729,712	5.1692	4.674	4.665	4.674	4.170	4.674	27,105,703	4.4909	12.32%
2014-12-31	0	4.790	4.780	4.800	4.780	4.880	5,538,400	26,708,892	4.8225	4.161	4.153	4.170	4.153	4.240	6,374,911	4.1897	-0.62%
2014-12-30	0	4.820	4.820	4.830	4.700	4.850	10,178,406	48,759,589	4.7905	4.188	4.188	4.196	4.083	4.214	11,715,736	4.1619	0.42%
2014-12-29	0	4.800	4.800	4.810	4.730	4.900	8,151,358	39,144,236	4.8022	4.170	4.170	4.179	4.109	4.257	9,382,526	4.1720	-1.03%
2014-12-24	0	4.850	4.820	4.830	4.820	4.870	2,640,931	12,798,026	4.8460	4.214	4.188	4.196	4.188	4.231	3,039,813	4.2101	0.21%
2014-12-23	0	4.840	4.830	4.850	4.800	4.960	10,366,554	50,658,267	4.8867	4.205	4.196	4.214	4.170	4.309	11,932,301	4.2455	-0.21%
2014-12-22	0	4.850	4.840	4.860	4.780	4.900	7,805,245	37,673,857	4.8267	4.214	4.205	4.222	4.153	4.257	8,984,136	4.1934	0.00%
2014-12-19	0	4.850	4.850	4.870	4.830	4.930	7,659,176	37,344,444	4.8758	4.214	4.214	4.231	4.196	4.283	8,816,005	4.2360	0.41%
2014-12-18	0	4.830	4.820	4.840	4.770	4.990	13,943,765	67,944,635	4.8728	4.196	4.188	4.205	4.144	4.335	16,049,808	4.2334	-2.03%
2014-12-17	0	4.930	4.890	4.900	4.850	5.170	18,073,960	89,151,830	4.9326	4.283	4.248	4.257	4.214	4.492	20,803,821	4.2854	-3.90%
2014-12-16	0	5.130	5.110	5.140	4.970	5.180	19,801,278	100,519,218	5.0764	4.457	4.439	4.466	4.318	4.500	22,792,030	4.4103	0.79%
2014-12-15	0	5.090	5.070	5.090	4.850	5.120	42,719,819	212,641,121	4.9776	4.422	4.405	4.422	4.214	4.448	49,172,150	4.3244	-5.04%
2014-12-12	0	5.360	5.320	5.370	5.320	5.440	7,578,249	40,566,029	5.3530	4.657	4.622	4.665	4.622	4.726	8,722,855	4.6505	2.49%
2014-12-11	0	5.230	5.220	5.260	5.220	5.400	11,718,800	61,936,516	5.2852	4.544	4.535	4.570	4.535	4.691	13,488,788	4.5917	-4.39%
2014-12-10	0	5.470	5.440	5.470	5.220	5.480	11,262,928	60,660,142	5.3858	4.752	4.726	4.752	4.535	4.761	12,964,062	4.6791	4.39%
2014-12-09	0	5.240	5.230	5.240	5.100	5.600	28,482,000	151,177,380	5.3078	4.552	4.544	4.552	4.431	4.865	32,783,874	4.6113	-5.07%
2014-12-08	0	5.520	5.500	5.510	5.500	5.880	20,932,587	119,507,940	5.7092	4.796	4.778	4.787	4.778	5.108	24,094,210	4.9600	-2.47%
2014-12-05	0	5.660	5.650	5.660	5.300	5.740	31,969,956	177,749,512	5.5599	4.917	4.909	4.917	4.605	4.987	36,798,645	4.8303	4.43%
2014-12-04	0	5.420	5.420	5.430	5.060	5.470	30,572,087	162,401,806	5.3121	4.709	4.709	4.717	4.396	4.752	35,189,644	4.6150	4.63%
2014-12-03	0	5.180	5.160	5.170	5.000	5.260	23,021,422	117,597,378	5.1082	4.500	4.483	4.492	4.344	4.570	26,498,539	4.4379	-0.77%
2014-12-02	0	5.220	5.200	5.220	5.190	5.360	15,206,564	79,864,487	5.2520	4.535	4.518	4.535	4.509	4.657	17,503,338	4.5628	0.58%
2014-12-01	0	5.190	5.190	5.200	5.150	5.520	24,589,339	130,069,210	5.2897	4.509	4.509	4.518	4.474	4.796	28,303,272	4.5956	-5.12%
2014-11-28	0	5.470	5.460	5.490	5.380	5.660	21,084,000	115,682,460	5.4867	4.752	4.744	4.770	4.674	4.917	24,268,492	4.7668	-3.70%
2014-11-27	0	5.680	5.670	5.680	5.600	5.850	15,745,000	89,215,800	5.6663	4.935	4.926	4.935	4.865	5.082	18,123,099	4.9228	-2.41%
2014-11-26	0	5.820	5.800	5.820	5.580	5.830	19,816,029	112,843,772	5.6946	5.056	5.039	5.056	4.848	5.065	22,809,009	4.9473	1.75%
2014-11-25	0	5.720	5.700	5.730	5.550	5.740	11,911,212	67,698,967	5.6836	4.969	4.952	4.978	4.822	4.987	13,710,262	4.9378	2.69%
2014-11-24	0	5.570	5.560	5.590	5.490	5.710	15,271,670	85,048,108	5.5690	4.839	4.830	4.856	4.770	4.961	17,578,278	4.8383	-0.89%
2014-11-21	0	5.620	5.610	5.620	5.530	5.770	11,002,000	61,781,724	5.6155	4.883	4.874	4.883	4.804	5.013	12,663,724	4.8786	-1.75%
2014-11-20	0	5.720	5.700	5.740	5.650	5.790	8,839,333	50,556,404	5.7195	4.969	4.952	4.987	4.909	5.030	10,174,411	4.9690	1.24%
2014-11-19	0	5.650	5.640	5.650	5.630	5.820	8,860,736	50,481,493	5.6972	4.909	4.900	4.909	4.891	5.056	10,199,047	4.9496	-1.91%
2014-11-18	0	5.760	5.750	5.760	5.740	5.900	11,946,378	69,346,700	5.8048	5.004	4.995	5.004	4.987	5.126	13,750,739	5.0431	-0.35%
2014-11-17	0	5.780	5.760	5.790	5.750	6.080	13,155,501	77,689,134	5.9054	5.022	5.004	5.030	4.995	5.282	15,142,486	5.1305	-4.15%
2014-11-14	0	6.030	6.030	6.040	5.830	6.060	15,560,000	92,994,300	5.9765	5.239	5.239	5.247	5.065	5.265	17,910,157	5.1923	2.38%
2014-11-13	0	5.890	5.870	5.900	5.850	6.180	24,866,040	148,082,050	5.9552	5.117	5.100	5.126	5.082	5.369	28,621,765	5.1738	-4.07%
2014-11-12	0	6.140	6.140	6.150	6.070	6.200	15,492,041	95,140,813	6.1413	5.334	5.334	5.343	5.273	5.386	17,831,933	5.3354	0.99%
2014-11-11	0	6.080	6.040	6.080	6.000	6.320	19,068,000	117,190,940	6.1459	5.282	5.247	5.282	5.213	5.491	21,947,999	5.3395	-1.62%
2014-11-10	0	6.180	6.180	6.190	5.920	6.240	20,520,000	125,501,400	6.1161	5.369	5.369	5.378	5.143	5.421	23,619,307	5.3135	3.34%
2014-11-07	0	5.980	5.960	5.980	5.960	6.200	9,544,000	57,872,340	6.0637	5.195	5.178	5.195	5.178	5.386	10,985,510	5.2681	-3.08%
2014-11-06	0	6.170	6.160	6.180	6.140	6.280	11,147,798	69,165,058	6.2044	5.360	5.352	5.369	5.334	5.456	12,831,543	5.3902	0.16%
2014-11-05	0	6.160	6.160	6.170	6.040	6.170	13,322,450	81,552,069	6.1214	5.352	5.352	5.360	5.247	5.360	15,334,651	5.3182	1.15%
2014-11-04	0	6.090	6.090	6.100	5.850	6.140	19,658,525	119,037,505	6.0553	5.291	5.291	5.300	5.082	5.334	22,627,716	5.2607	2.87%
2014-11-03	0	5.920	5.880	5.930	5.840	6.090	16,199,233	96,454,793	5.9543	5.143	5.108	5.152	5.074	5.291	18,645,938	5.1730	0.34%
2014-10-31	0	5.900	5.890	5.910	5.830	5.920	9,494,200	55,892,520	5.8870	5.126	5.117	5.134	5.065	5.143	10,928,188	5.1145	0.51%
2014-10-30	0	5.870	5.850	5.870	5.810	5.910	5,125,667	30,024,664	5.8577	5.100	5.082	5.100	5.048	5.134	5,899,839	5.0891	-0.17%
2014-10-29	0	5.880	5.870	5.890	5.730	5.950	20,084,000	117,729,480	5.8619	5.108	5.100	5.117	4.978	5.169	23,117,454	5.0927	2.26%
2014-10-28	0	5.750	5.740	5.750	5.550	5.760	10,740,000	61,059,800	5.6853	4.995	4.987	4.995	4.822	5.004	12,362,152	4.9393	3.98%
2014-10-27	0	5.530	5.530	5.550	5.500	5.690	14,039,143	77,790,868	5.5410	4.804	4.804	4.822	4.778	4.943	16,159,592	4.8139	-2.47%
2014-10-24	0	5.670	5.650	5.670	5.640	5.760	5,768,000	32,756,520	5.6790	4.926	4.909	4.926	4.900	5.004	6,639,189	4.9338	-0.35%
2014-10-23	0	5.690	5.670	5.690	5.640	5.890	8,565,000	48,889,552	5.7081	4.943	4.926	4.943	4.900	5.117	9,858,643	4.9591	-1.90%
2014-10-22	0	5.800	5.780	5.830	5.780	5.980	13,044,000	76,342,760	5.8527	5.039	5.022	5.065	5.022	5.195	15,014,144	5.0847	0.00%
2014-10-21	0	5.800	5.790	5.810	5.600	5.820	19,698,200	113,004,428	5.7368	5.039	5.030	5.048	4.865	5.056	22,673,383	4.9840	4.69%
2014-10-20	0	5.540	5.550	5.560	5.500	5.680	11,420,341	63,902,316	5.5955	4.813	4.822	4.830	4.778	4.935	13,145,250	4.8612	-0.89%
2014-10-17	0	5.590	5.590	5.600	5.440	5.750	35,858,000	199,227,060	5.5560	4.856	4.856	4.865	4.726	4.995	41,273,933	4.8269	0.18%
2014-10-16	0	5.580	5.550	5.580	5.540	5.850	25,161,884	143,394,131	5.6989	4.848	4.822	4.848	4.813	5.082	28,962,293	4.9511	-2.45%
2014-10-15	0	5.720	5.710	5.720	5.690	6.040	21,096,000	122,215,240	5.7933	4.969	4.961	4.969	4.943	5.247	24,282,305	5.0331	-3.87%
2014-10-14	0	5.950	5.950	5.970	5.790	6.160	21,186,000	127,163,480	6.0022	5.169	5.169	5.187	5.030	5.352	24,385,898	5.2146	1.88%
2014-10-13	0	5.840	5.840	5.870	5.580	6.040	33,502,520	194,026,982	5.7914	5.074	5.074	5.100	4.848	5.247	38,562,685	5.0315	-2.50%
2014-10-10	0	5.990	5.990	6.000	5.900	6.330	36,924,000	226,143,340	6.1246	5.204	5.204	5.213	5.126	5.499	42,500,940	5.3209	-1.48%
2014-10-09	0	6.080	6.060	6.080	5.950	6.100	13,436,910	81,115,060	6.0367	5.282	5.265	5.282	5.169	5.300	15,466,399	5.2446	1.33%
2014-10-08	0	6.000	6.000	6.010	5.920	6.050	16,196,000	96,838,760	5.9792	5.213	5.213	5.221	5.143	5.256	18,642,217	5.1946	0.00%
2014-10-07	0	6.000	5.980	6.020	5.920	6.200	22,677,762	137,896,144	6.0807	5.213	5.195	5.230	5.143	5.386	26,102,974	5.2828	0.50%
2014-10-06	0	5.970	5.960	5.970	5.700	6.060	33,872,307	201,911,475	5.9610	5.187	5.178	5.187	4.952	5.265	38,988,324	5.1788	4.19%
2014-10-03	0	5.730	5.730	5.750	5.390	5.780	29,190,000	162,305,996	5.5603	4.978	4.978	4.995	4.683	5.022	33,598,809	4.8307	3.24%
2014-09-30	0	5.550	5.540	5.560	5.490	5.710	21,734,000	121,222,200	5.5775	4.822	4.813	4.830	4.770	4.961	25,016,667	4.8457	-3.14%
2014-09-29	0	5.730	5.710	5.740	5.460	5.850	47,062,000	267,057,480	5.6746	4.978	4.961	4.987	4.744	5.082	54,170,166	4.9300	-0.69%
2014-09-26	0	5.770	5.780	5.790	5.390	5.850	33,751,000	190,580,310	5.6467	5.013	5.022	5.030	4.683	5.082	38,848,695	4.9057	4.34%
2014-09-25	0	5.530	5.510	5.520	5.490	5.680	20,324,722	113,624,799	5.5905	4.804	4.787	4.796	4.770	4.935	23,394,534	4.8569	-0.90%
2014-09-24	0	5.580	5.580	5.600	5.250	5.660	42,178,279	233,445,459	5.5347	4.848	4.848	4.865	4.561	4.917	48,548,816	4.8085	5.48%
2014-09-23	0	5.290	5.280	5.290	5.220	5.330	13,859,000	73,236,460	5.2844	4.596	4.587	4.596	4.535	4.631	15,952,240	4.5910	0.00%
2014-09-22	0	5.290	5.280	5.290	5.250	5.460	15,132,164	80,517,989	5.3210	4.596	4.587	4.596	4.561	4.744	17,417,701	4.6228	-2.40%
2014-09-19	0	5.420	5.430	5.440	5.190	5.500	31,460,000	169,708,940	5.3944	4.709	4.717	4.726	4.509	4.778	36,211,666	4.6866	4.23%
2014-09-18	0	5.200	5.190	5.200	5.150	5.270	12,038,564	62,539,816	5.1950	4.518	4.509	4.518	4.474	4.578	13,856,849	4.5133	0.58%
2014-09-17	0	5.170	5.160	5.170	5.060	5.210	17,736,944	90,997,586	5.1304	4.492	4.483	4.492	4.396	4.526	20,415,903	4.4572	2.58%
2014-09-16	0	5.040	5.040	5.050	5.020	5.320	20,096,963	102,917,469	5.1210	4.379	4.379	4.387	4.361	4.622	23,132,375	4.4491	-4.00%
2014-09-15	0	5.250	5.240	5.250	5.180	5.350	14,439,432	75,953,448	5.2601	4.561	4.552	4.561	4.500	4.648	16,620,340	4.5699	-1.13%
2014-09-12	0	5.310	5.300	5.310	5.210	5.390	24,311,361	128,735,317	5.2953	4.613	4.605	4.613	4.526	4.683	27,983,309	4.6004	-1.48%
2014-09-11	0	5.390	5.390	5.400	5.280	5.490	31,627,981	170,848,548	5.4018	4.683	4.683	4.691	4.587	4.770	36,405,019	4.6930	1.89%
2014-09-10	0	5.290	5.280	5.290	5.100	5.400	31,248,086	165,529,545	5.2973	4.596	4.587	4.596	4.431	4.691	35,967,745	4.6022	2.72%
2014-09-08	0	5.150	5.140	5.150	5.110	5.230	9,809,600	50,541,340	5.1522	4.474	4.466	4.474	4.439	4.544	11,291,226	4.4762	-1.15%
2014-09-05	0	5.210	5.190	5.210	5.120	5.260	19,603,057	101,732,234	5.1896	4.526	4.509	4.526	4.448	4.570	22,563,870	4.5086	-0.57%
2014-09-04	0	5.240	5.210	5.230	4.990	5.280	48,198,101	248,800,297	5.1620	4.552	4.526	4.544	4.335	4.587	55,477,862	4.4847	3.35%
2014-09-03	0	5.070	5.050	5.070	4.920	5.150	57,400,108	290,914,960	5.0682	4.405	4.387	4.405	4.274	4.474	66,069,725	4.4032	3.26%
2014-09-02	0	4.910	4.910	4.920	4.720	4.970	38,582,000	188,789,120	4.8932	4.266	4.266	4.274	4.101	4.318	44,409,361	4.2511	3.81%
2014-09-01	0	4.730	4.720	4.730	4.640	4.830	23,488,000	112,183,040	4.7762	4.109	4.101	4.109	4.031	4.196	27,035,589	4.1495	2.38%
2014-08-29	0	4.620	4.620	4.640	4.520	4.690	22,267,852	102,616,259	4.6083	4.014	4.014	4.031	3.927	4.075	25,631,151	4.0036	2.21%
2014-08-28	0	4.520	4.520	4.530	4.480	4.680	25,387,880	115,172,751	4.5365	3.927	3.927	3.936	3.892	4.066	29,222,423	3.9412	-2.38%
2014-08-27	0	4.630	4.620	4.660	4.620	4.750	15,998,000	75,013,576	4.6889	4.022	4.014	4.049	4.014	4.127	18,414,311	4.0737	-1.70%
2014-08-26	0	4.710	4.680	4.700	4.650	4.880	10,288,000	48,567,520	4.7208	4.092	4.066	4.083	4.040	4.240	11,841,882	4.1013	-1.88%
2014-08-25	0	4.800	4.790	4.810	4.720	4.810	4,598,000	21,901,200	4.7632	4.170	4.161	4.179	4.101	4.179	5,292,474	4.1382	0.84%
2014-08-22	0	4.760	4.750	4.760	4.690	4.820	12,112,000	57,377,660	4.7373	4.135	4.127	4.135	4.075	4.188	13,941,376	4.1156	-0.42%
2014-08-21	0	4.780	4.790	4.800	4.690	4.850	9,098,000	43,225,900	4.7511	4.153	4.161	4.170	4.075	4.214	10,472,147	4.1277	-1.44%
2014-08-20	0	4.850	4.820	4.860	4.780	4.920	7,308,405	35,271,352	4.8261	4.214	4.188	4.222	4.153	4.274	8,412,254	4.1929	-0.82%
2014-08-19	0	4.890	4.870	4.880	4.830	4.920	8,250,000	40,304,620	4.8854	4.248	4.231	4.240	4.196	4.274	9,496,066	4.2443	0.82%
2014-08-18	0	4.850	4.830	4.850	4.830	4.960	10,220,000	49,716,680	4.8646	4.214	4.196	4.214	4.196	4.309	11,763,612	4.2263	0.62%
2014-08-15	0	4.820	4.800	4.830	4.800	4.950	8,883,533	43,109,451	4.8527	4.188	4.170	4.196	4.170	4.300	10,225,287	4.2160	-1.83%
2014-08-14	0	4.910	4.900	4.910	4.780	4.980	27,153,779	133,379,328	4.9120	4.266	4.257	4.266	4.153	4.327	31,255,041	4.2675	2.08%
2014-08-13	0	4.810	4.790	4.810	4.740	4.820	8,432,000	40,265,380	4.7753	4.179	4.161	4.179	4.118	4.188	9,705,555	4.1487	0.21%
2014-08-12	0	4.800	4.790	4.800	4.760	4.840	6,981,128	33,491,739	4.7975	4.170	4.161	4.170	4.135	4.205	8,035,546	4.1679	0.00%
2014-08-11	0	4.800	4.790	4.830	4.760	4.830	10,212,000	49,071,040	4.8052	4.170	4.161	4.196	4.135	4.196	11,754,404	4.1747	1.05%
2014-08-08	0	4.750	4.740	4.790	4.580	4.850	26,731,625	127,401,938	4.7660	4.127	4.118	4.161	3.979	4.214	30,769,125	4.1406	3.49%
2014-08-07	0	4.590	4.590	4.610	4.580	4.680	6,537,128	30,205,967	4.6207	3.988	3.988	4.005	3.979	4.066	7,524,485	4.0144	-1.71%
2014-08-06	0	4.670	4.650	4.670	4.600	4.680	10,161,735	47,078,753	4.6329	4.057	4.040	4.057	3.996	4.066	11,696,547	4.0250	1.30%
2014-08-05	0	4.610	4.610	4.640	4.460	4.700	22,432,000	103,783,000	4.6266	4.005	4.005	4.031	3.875	4.083	25,820,092	4.0195	3.36%
2014-08-04	0	4.460	4.440	4.460	4.420	4.570	10,740,000	48,053,840	4.4743	3.875	3.857	3.875	3.840	3.970	12,362,152	3.8872	-1.33%
2014-08-01	0	4.520	4.510	4.530	4.450	4.560	8,833,000	39,965,680	4.5246	3.927	3.918	3.936	3.866	3.962	10,167,122	3.9309	0.22%
2014-07-31	0	4.510	4.500	4.520	4.490	4.590	10,492,302	47,480,277	4.5252	3.918	3.910	3.927	3.901	3.988	12,077,042	3.9314	-1.53%
2014-07-30	0	4.580	4.550	4.580	4.380	4.630	35,418,068	161,280,338	4.5536	3.979	3.953	3.979	3.805	4.022	40,767,554	3.9561	4.57%
2014-07-29	0	4.380	4.370	4.380	4.360	4.420	7,068,000	30,990,520	4.3846	3.805	3.797	3.805	3.788	3.840	8,135,539	3.8093	0.23%
2014-07-28	0	4.370	4.360	4.380	4.350	4.430	10,632,000	46,600,760	4.3831	3.797	3.788	3.805	3.779	3.849	12,237,840	3.8079	-0.23%
2014-07-25	0	4.380	4.360	4.380	4.350	4.470	10,740,000	47,067,680	4.3825	3.805	3.788	3.805	3.779	3.883	12,362,152	3.8074	-0.90%
2014-07-24	0	4.420	4.420	4.430	4.400	4.470	6,612,000	29,347,320	4.4385	3.840	3.840	3.849	3.823	3.883	7,610,666	3.8561	0.45%
2014-07-23	0	4.400	4.400	4.410	4.390	4.500	7,208,000	32,011,200	4.4411	3.823	3.823	3.831	3.814	3.910	8,296,684	3.8583	-0.68%
2014-07-22	0	4.430	4.410	4.430	4.390	4.470	4,764,000	21,128,280	4.4350	3.849	3.831	3.849	3.814	3.883	5,483,547	3.8530	0.68%
2014-07-21	0	4.400	4.390	4.410	4.370	4.420	4,408,000	19,352,680	4.3904	3.823	3.814	3.831	3.797	3.840	5,073,777	3.8143	-0.45%
2014-07-18	0	4.420	4.400	4.430	4.360	4.470	8,094,299	35,782,105	4.4207	3.840	3.823	3.849	3.788	3.883	9,316,849	3.8406	0.00%
2014-07-17	0	4.420	4.400	4.420	4.370	4.510	10,836,000	47,793,220	4.4106	3.840	3.823	3.840	3.797	3.918	12,472,651	3.8318	-1.78%
2014-07-16	0	4.500	4.480	4.500	4.470	4.600	9,832,806	44,509,480	4.5266	3.910	3.892	3.910	3.883	3.996	11,317,937	3.9326	-0.66%
2014-07-15	0	4.530	4.520	4.540	4.480	4.570	6,964,000	31,418,000	4.5115	3.936	3.927	3.944	3.892	3.970	8,015,831	3.9195	0.00%
2014-07-14	0	4.530	4.520	4.530	4.400	4.580	15,132,000	68,364,800	4.5179	3.936	3.927	3.936	3.823	3.979	17,417,512	3.9251	3.42%
2014-07-11	0	4.380	4.370	4.380	4.340	4.430	7,736,000	33,873,580	4.3787	3.805	3.797	3.805	3.771	3.849	8,904,433	3.8041	-0.45%
2014-07-10	0	4.400	4.390	4.400	4.320	4.450	8,955,608	39,116,986	4.3679	3.823	3.814	3.823	3.753	3.866	10,308,248	3.7947	-0.23%
2014-07-09	0	4.410	4.380	4.420	4.330	4.500	12,604,000	55,676,940	4.4174	3.831	3.805	3.840	3.762	3.910	14,507,687	3.8378	-0.45%
2014-07-08	0	4.430	4.410	4.450	4.400	4.520	9,336,000	41,356,120	4.4297	3.849	3.831	3.866	3.823	3.927	10,746,094	3.8485	-1.34%
2014-07-07	0	4.490	4.470	4.490	4.360	4.520	15,078,000	66,874,500	4.4352	3.901	3.883	3.901	3.788	3.927	17,355,356	3.8532	2.28%
2014-07-04	0	4.390	4.380	4.390	4.350	4.470	16,079,094	70,831,950	4.4052	3.814	3.805	3.814	3.779	3.883	18,507,654	3.8272	-0.90%
2014-07-03	0	4.430	4.430	4.440	4.400	4.580	20,899,168	93,805,468	4.4885	3.849	3.849	3.857	3.823	3.979	24,055,744	3.8995	-1.56%
2014-07-02	0	4.500	4.490	4.520	4.410	4.600	25,610,514	115,910,553	4.5259	3.910	3.901	3.927	3.831	3.996	29,478,684	3.9320	2.74%
2014-06-30	0	4.380	4.360	4.400	4.250	4.480	24,973,974	109,615,306	4.3892	3.805	3.788	3.823	3.692	3.892	28,746,002	3.8132	3.06%
2014-06-27	0	4.250	4.240	4.250	4.160	4.260	3,140,097	13,204,378	4.2051	3.692	3.684	3.692	3.614	3.701	3,614,372	3.6533	1.43%
2014-06-26	0	4.190	4.170	4.190	4.160	4.210	4,604,000	19,250,920	4.1813	3.640	3.623	3.640	3.614	3.658	5,299,381	3.6327	0.00%
2014-06-25	0	4.190	4.180	4.190	4.160	4.220	8,040,691	33,656,700	4.1858	3.640	3.632	3.640	3.614	3.666	9,255,144	3.6365	-0.71%
2014-06-24	0	4.220	4.210	4.220	4.180	4.250	5,242,000	22,037,470	4.2040	3.666	3.658	3.666	3.632	3.692	6,033,743	3.6524	0.24%
2014-06-23	0	4.210	4.210	4.230	4.200	4.270	5,432,000	23,002,720	4.2347	3.658	3.658	3.675	3.649	3.710	6,252,440	3.6790	-0.71%
2014-06-20	0	4.240	4.220	4.250	4.190	4.250	3,340,682	14,097,964	4.2201	3.684	3.666	3.692	3.640	3.692	3,845,253	3.6663	0.24%
2014-06-19	0	4.230	4.230	4.240	4.200	4.270	3,225,000	13,640,200	4.2295	3.675	3.675	3.684	3.649	3.710	3,712,099	3.6745	0.00%
2014-06-18	0	4.230	4.230	4.260	4.230	4.380	7,720,678	32,951,846	4.2680	3.675	3.675	3.701	3.675	3.805	8,886,796	3.7080	-2.42%
2014-06-17	0	4.360	4.340	4.360	4.310	4.370	4,038,000	17,521,440	4.3391	3.766	3.749	3.766	3.723	3.775	4,674,916	3.7480	0.00%
2014-06-16	0	4.360	4.360	4.370	4.310	4.380	3,238,000	14,093,200	4.3524	3.766	3.766	3.775	3.723	3.783	3,748,732	3.7595	1.16%
2014-06-13	0	4.310	4.300	4.320	4.300	4.360	5,038,000	21,850,920	4.3372	3.723	3.714	3.731	3.714	3.766	5,832,647	3.7463	-0.92%
2014-06-12	0	4.350	4.330	4.360	4.330	4.360	2,508,000	10,896,688	4.3448	3.757	3.740	3.766	3.740	3.766	2,903,588	3.7528	-0.23%
2014-06-11	0	4.360	4.330	4.350	4.290	4.360	8,656,000	37,397,960	4.3205	3.766	3.740	3.757	3.706	3.766	10,021,316	3.7318	0.00%
2014-06-10	0	4.360	4.350	4.360	4.270	4.360	4,501,300	19,483,924	4.3285	3.766	3.757	3.766	3.688	3.766	5,211,293	3.7388	1.40%
2014-06-09	0	4.300	4.280	4.300	4.260	4.310	1,489,695	6,375,992	4.2801	3.714	3.697	3.714	3.680	3.723	1,724,666	3.6969	-0.23%
2014-06-06	0	4.310	4.290	4.310	4.240	4.340	12,226,000	52,427,220	4.2882	3.723	3.706	3.723	3.662	3.749	14,154,414	3.7039	1.65%
2014-06-05	0	4.240	4.210	4.240	4.200	4.290	6,764,000	28,531,640	4.2182	3.662	3.636	3.662	3.628	3.706	7,830,890	3.6435	-0.93%
2014-06-04	0	4.280	4.270	4.280	4.250	4.310	4,604,000	19,673,540	4.2731	3.697	3.688	3.697	3.671	3.723	5,330,192	3.6910	0.00%
2014-06-03	0	4.280	4.260	4.280	4.210	4.310	9,885,939	42,148,104	4.2634	3.697	3.680	3.697	3.636	3.723	11,445,254	3.6826	2.15%
2014-05-30	0	4.190	4.180	4.190	4.150	4.270	10,068,197	42,211,881	4.1926	3.619	3.611	3.619	3.585	3.688	11,656,260	3.6214	-0.95%
2014-05-29	0	4.230	4.220	4.230	4.200	4.270	5,272,000	22,265,636	4.2234	3.654	3.645	3.654	3.628	3.688	6,103,556	3.6480	0.00%
2014-05-28	0	4.230	4.200	4.250	4.200	4.330	6,724,000	28,492,580	4.2374	3.654	3.628	3.671	3.628	3.740	7,784,581	3.6601	-1.63%
2014-05-27	0	4.300	4.290	4.300	4.280	4.350	2,064,000	8,902,360	4.3132	3.714	3.706	3.714	3.697	3.757	2,389,556	3.7255	0.00%
2014-05-26	0	4.300	4.280	4.300	4.260	4.320	6,356,000	27,316,720	4.2978	3.714	3.697	3.714	3.680	3.731	7,358,536	3.7122	2.38%
2014-05-23	0	4.200	4.200	4.220	4.190	4.340	14,252,000	60,324,292	4.2327	3.628	3.628	3.645	3.619	3.749	16,499,977	3.6560	-2.33%
2014-05-22	0	4.300	4.290	4.310	4.270	4.410	9,286,000	40,122,280	4.3207	3.714	3.706	3.723	3.688	3.809	10,750,686	3.7321	-1.60%
2014-05-21	0	4.370	4.350	4.370	4.330	4.390	3,380,000	14,764,660	4.3682	3.775	3.757	3.775	3.740	3.792	3,913,129	3.7731	0.92%
2014-05-20	0	4.330	4.320	4.350	4.320	4.460	4,092,000	17,821,680	4.3552	3.740	3.731	3.757	3.731	3.852	4,737,434	3.7619	-1.81%
2014-05-19	0	4.410	4.400	4.410	4.320	4.590	19,715,377	87,471,925	4.4367	3.809	3.801	3.809	3.731	3.965	22,825,095	3.8323	-0.68%
2014-05-16	0	4.440	4.440	4.460	4.320	4.500	17,352,000	77,337,520	4.4570	3.835	3.835	3.852	3.731	3.887	20,088,942	3.8498	1.37%
2014-05-15	0	4.380	4.360	4.370	4.190	4.380	10,776,505	46,426,521	4.3081	3.783	3.766	3.775	3.619	3.783	12,476,290	3.7212	3.79%
2014-05-14	0	4.220	4.200	4.240	4.200	4.270	4,884,000	20,664,240	4.2310	3.645	3.628	3.662	3.628	3.688	5,654,356	3.6546	0.48%
2014-05-13	0	4.200	4.190	4.200	4.120	4.250	5,448,000	22,823,500	4.1893	3.628	3.619	3.628	3.559	3.671	6,307,316	3.6186	0.00%
2014-05-12	0	4.200	4.180	4.200	4.070	4.200	6,488,543	26,945,695	4.1528	3.628	3.611	3.628	3.515	3.628	7,511,985	3.5870	2.94%
2014-05-09	0	4.080	4.070	4.090	3.990	4.210	18,153,900	74,067,304	4.0800	3.524	3.515	3.533	3.446	3.636	21,017,326	3.5241	-2.63%
2014-05-08	0	4.190	4.180	4.190	4.170	4.250	5,856,708	24,542,257	4.1905	3.619	3.611	3.619	3.602	3.671	6,780,490	3.6195	0.48%
2014-05-07	0	4.170	4.160	4.170	4.160	4.260	7,320,916	30,825,953	4.2107	3.602	3.593	3.602	3.593	3.680	8,475,649	3.6370	0.00%
2014-05-05	0	4.170	4.170	4.200	4.140	4.250	6,592,000	27,665,664	4.1969	3.602	3.602	3.628	3.576	3.671	7,631,760	3.6251	-1.18%
2014-05-02	0	4.220	4.210	4.220	4.160	4.280	5,403,068	22,791,337	4.2182	3.645	3.636	3.645	3.593	3.697	6,255,297	3.6435	1.93%
2014-04-30	0	4.140	4.140	4.180	4.140	4.270	8,242,051	34,508,169	4.1868	3.576	3.576	3.611	3.576	3.688	9,542,075	3.6164	-2.82%
2014-04-29	0	4.260	4.220	4.240	4.200	4.410	9,852,200	41,789,348	4.2416	3.680	3.645	3.662	3.628	3.809	11,406,194	3.6637	-1.16%
2014-04-28	0	4.310	4.290	4.300	4.250	4.490	9,004,000	38,900,292	4.3203	3.723	3.706	3.714	3.671	3.878	10,424,206	3.7317	-4.01%
2014-04-25	0	4.490	4.480	4.490	4.420	4.610	10,818,000	48,734,180	4.5049	3.878	3.870	3.878	3.818	3.982	12,524,330	3.8912	-2.81%
2014-04-24	0	4.620	4.630	4.640	4.400	4.670	26,591,000	121,581,692	4.5723	3.991	3.999	4.008	3.801	4.034	30,785,215	3.9494	3.59%
2014-04-23	0	4.460	4.450	4.460	4.290	4.470	17,760,000	78,263,840	4.4067	3.852	3.844	3.852	3.706	3.861	20,561,296	3.8064	4.21%
2014-04-22	0	4.280	4.260	4.290	4.120	4.300	13,589,360	57,721,196	4.2475	3.697	3.680	3.706	3.559	3.714	15,732,818	3.6688	2.64%
2014-04-17	0	4.170	4.160	4.190	4.070	4.220	8,604,000	35,745,208	4.1545	3.602	3.593	3.619	3.515	3.645	9,961,114	3.5885	-0.95%
2014-04-16	0	4.210	4.200	4.220	4.130	4.260	11,516,000	48,214,340	4.1867	3.636	3.628	3.645	3.567	3.680	13,332,426	3.6163	-0.71%
2014-04-15	0	4.240	4.230	4.250	4.180	4.350	7,672,201	32,586,159	4.2473	3.662	3.654	3.671	3.611	3.757	8,882,342	3.6686	-0.47%
2014-04-14	0	4.260	4.250	4.290	4.220	4.330	8,080,424	34,390,539	4.2560	3.680	3.671	3.706	3.645	3.740	9,354,954	3.6762	-1.16%
2014-04-11	0	4.310	4.300	4.330	4.300	4.480	8,816,753	38,434,908	4.3593	3.723	3.714	3.740	3.714	3.870	10,207,425	3.7654	-3.79%
2014-04-10	0	4.480	4.460	4.470	4.240	4.500	17,832,000	78,547,132	4.4048	3.870	3.852	3.861	3.662	3.887	20,644,652	3.8047	4.67%
2014-04-09	0	4.280	4.260	4.280	4.210	4.290	6,052,000	25,718,040	4.2495	3.697	3.680	3.697	3.636	3.706	7,006,586	3.6706	0.71%
2014-04-08	0	4.250	4.230	4.260	4.100	4.270	10,872,000	45,703,420	4.2038	3.671	3.654	3.680	3.541	3.688	12,586,847	3.6310	2.41%
2014-04-07	0	4.150	4.140	4.160	4.100	4.280	14,064,000	58,533,148	4.1619	3.585	3.576	3.593	3.541	3.697	16,282,323	3.5949	-3.26%
2014-04-04	0	4.290	4.280	4.300	4.230	4.400	8,450,000	36,208,200	4.2850	3.706	3.697	3.714	3.654	3.801	9,782,824	3.7012	-2.05%
2014-04-03	0	4.380	4.360	4.400	4.350	4.440	11,798,890	51,796,714	4.3900	3.783	3.766	3.801	3.757	3.835	13,659,936	3.7919	0.69%
2014-04-02	0	4.350	4.310	4.340	4.270	4.390	16,260,000	70,525,360	4.3374	3.757	3.723	3.749	3.688	3.792	18,824,700	3.7464	0.23%
2014-04-01	0	4.340	4.320	4.340	4.200	4.390	21,898,612	94,603,825	4.3201	3.749	3.731	3.749	3.628	3.792	25,352,693	3.7315	0.46%
2014-03-31	0	4.320	4.300	4.350	4.250	4.410	16,221,007	70,214,810	4.3286	3.731	3.714	3.757	3.671	3.809	18,779,556	3.7389	0.00%
2014-03-28	0	4.320	4.310	4.320	4.270	4.550	26,252,000	114,706,288	4.3694	3.731	3.723	3.731	3.688	3.930	30,392,744	3.7741	-3.14%
2014-03-27	0	4.460	4.450	4.460	4.420	4.640	23,747,281	106,302,848	4.4764	3.852	3.844	3.852	3.818	4.008	27,492,954	3.8665	-3.04%
2014-03-26	0	4.600	4.580	4.600	4.570	4.660	11,444,000	52,807,538	4.6144	3.973	3.956	3.973	3.947	4.025	13,249,069	3.9858	0.88%
2014-03-25	0	4.560	4.560	4.580	4.500	4.730	18,168,000	83,013,320	4.5692	3.939	3.939	3.956	3.887	4.086	21,033,650	3.9467	-2.98%
2014-03-24	0	4.700	4.690	4.700	4.510	4.730	18,533,265	85,429,352	4.6095	4.060	4.051	4.060	3.896	4.086	21,456,528	3.9815	3.30%
2014-03-21	0	4.550	4.530	4.540	4.490	4.770	56,202,400	259,526,900	4.6177	3.930	3.913	3.921	3.878	4.120	65,067,239	3.9886	-4.01%
2014-03-20	0	4.740	4.730	4.740	4.690	4.840	17,404,452	82,556,755	4.7434	4.094	4.086	4.094	4.051	4.181	20,149,667	4.0972	-1.66%
2014-03-19	0	4.820	4.800	4.830	4.790	5.040	27,343,375	134,064,071	4.9030	4.163	4.146	4.172	4.137	4.353	31,656,262	4.2350	-1.63%
2014-03-18	0	4.900	4.880	4.920	4.830	4.920	7,292,780	35,545,241	4.8740	4.232	4.215	4.250	4.172	4.250	8,443,075	4.2100	1.03%
2014-03-17	0	4.850	4.850	4.880	4.810	4.910	8,466,750	41,081,540	4.8521	4.189	4.189	4.215	4.155	4.241	9,802,216	4.1910	-2.22%
2014-03-14	0	4.960	4.940	4.960	4.760	4.960	20,285,000	98,626,434	4.8620	4.284	4.267	4.284	4.111	4.284	23,484,565	4.1996	-0.80%
2014-03-13	0	5.000	4.950	5.000	4.930	5.060	9,637,171	48,246,988	5.0063	4.319	4.276	4.319	4.258	4.371	11,157,248	4.3243	-0.60%
2014-03-12	0	5.030	5.000	5.040	4.870	5.070	15,291,000	76,121,720	4.9782	4.345	4.319	4.353	4.207	4.379	17,702,859	4.3000	-0.59%
2014-03-11	0	5.060	5.020	5.070	4.900	5.120	19,160,000	96,806,520	5.0525	4.371	4.336	4.379	4.232	4.422	22,182,118	4.3642	2.64%
2014-03-10	0	4.930	4.910	4.920	4.900	5.070	17,158,000	85,438,352	4.9795	4.258	4.241	4.250	4.232	4.379	19,864,342	4.3011	-3.14%
2014-03-07	0	5.090	5.070	5.090	4.950	5.120	27,634,445	139,417,863	5.0451	4.397	4.379	4.397	4.276	4.422	31,993,243	4.3577	1.60%
2014-03-06	0	5.010	5.010	5.020	4.670	5.020	65,176,910	316,934,556	4.8627	4.327	4.327	4.336	4.034	4.336	75,457,304	4.2002	8.68%
2014-03-05	0	4.610	4.590	4.600	4.590	4.890	18,908,618	88,800,398	4.6963	3.982	3.965	3.973	3.965	4.224	21,891,086	4.0565	-2.74%
2014-03-04	0	4.740	4.740	4.770	4.590	4.780	13,893,650	65,458,848	4.7114	4.094	4.094	4.120	3.965	4.129	16,085,104	4.0695	-0.21%
2014-03-03	0	4.750	4.720	4.750	4.690	4.850	11,534,000	55,061,868	4.7739	4.103	4.077	4.103	4.051	4.189	13,353,265	4.1235	0.42%
2014-02-28	0	4.730	4.700	4.730	4.610	4.740	8,190,160	38,500,928	4.7009	4.086	4.060	4.086	3.982	4.094	9,481,999	4.0604	1.50%
2014-02-27	0	4.660	4.650	4.670	4.470	4.680	20,509,100	94,076,293	4.5871	4.025	4.016	4.034	3.861	4.042	23,744,013	3.9621	1.30%
2014-02-26	0	4.600	4.590	4.600	4.580	4.720	10,764,000	49,620,740	4.6099	3.973	3.965	3.973	3.956	4.077	12,461,812	3.9818	-2.75%
2014-02-25	0	4.730	4.700	4.730	4.630	4.810	12,206,000	57,313,744	4.6955	4.086	4.060	4.086	3.999	4.155	14,131,260	4.0558	-1.66%
2014-02-24	0	4.810	4.800	4.810	4.680	4.810	8,208,000	39,157,060	4.7706	4.155	4.146	4.155	4.042	4.155	9,502,653	4.1206	0.00%
2014-02-21	0	4.810	4.800	4.810	4.690	4.820	12,752,220	61,052,734	4.7876	4.155	4.146	4.155	4.051	4.163	14,763,635	4.1353	2.34%
2014-02-20	0	4.700	4.680	4.710	4.670	4.860	7,728,278	36,518,598	4.7253	4.060	4.042	4.068	4.034	4.198	8,947,264	4.0815	-2.49%
2014-02-19	0	4.820	4.790	4.820	4.670	4.850	6,072,000	29,053,360	4.7848	4.163	4.137	4.163	4.034	4.189	7,029,740	4.1329	1.90%
2014-02-18	0	4.730	4.740	4.750	4.650	4.930	10,075,454	48,009,997	4.7650	4.086	4.094	4.103	4.016	4.258	11,664,662	4.1158	-1.87%
2014-02-17	0	4.820	4.810	4.820	4.810	4.950	12,000,212	58,559,371	4.8799	4.163	4.155	4.163	4.155	4.276	13,893,013	4.2150	0.21%
2014-02-14	0	4.810	4.790	4.810	4.710	4.860	12,872,462	61,874,262	4.8067	4.155	4.137	4.155	4.068	4.198	14,902,843	4.1518	3.00%
2014-02-13	0	4.670	4.660	4.670	4.490	4.830	18,087,000	85,525,240	4.7285	4.034	4.025	4.034	3.878	4.172	20,939,874	4.0843	1.74%
2014-02-12	0	4.590	4.590	4.600	4.570	4.640	7,893,514	36,326,594	4.6021	3.965	3.965	3.973	3.947	4.008	9,138,563	3.9751	0.00%
2014-02-11	0	4.590	4.570	4.590	4.540	4.620	6,482,831	29,686,650	4.5793	3.965	3.947	3.965	3.921	3.991	7,505,372	3.9554	0.88%
2014-02-10	0	4.550	4.540	4.560	4.480	4.620	4,496,000	20,584,920	4.5785	3.930	3.921	3.939	3.870	3.991	5,205,157	3.9547	0.44%
2014-02-07	0	4.530	4.520	4.540	4.370	4.620	12,599,000	57,119,780	4.5337	3.913	3.904	3.921	3.775	3.991	14,586,248	3.9160	4.38%
2014-02-06	0	4.340	4.310	4.340	4.270	4.400	12,040,000	52,313,148	4.3449	3.749	3.723	3.749	3.688	3.801	13,939,077	3.7530	-0.23%
2014-02-05	0	4.350	4.320	4.370	4.250	4.480	12,749,200	55,042,390	4.3173	3.757	3.731	3.775	3.671	3.870	14,760,139	3.7291	-2.68%
2014-02-04	0	4.470	4.440	4.480	4.350	4.550	8,997,315	40,155,963	4.4631	3.861	3.835	3.870	3.757	3.930	10,416,467	3.8550	-1.54%
2014-01-30	0	4.540	4.540	4.550	4.420	4.550	5,224,000	23,467,060	4.4922	3.921	3.921	3.930	3.818	3.930	6,047,985	3.8801	0.00%
2014-01-29	0	4.540	4.510	4.550	4.430	4.560	7,508,000	33,912,640	4.5169	3.921	3.896	3.930	3.826	3.939	8,692,241	3.9015	2.95%
2014-01-28	0	4.410	4.410	4.450	4.370	4.490	3,671,994	16,297,899	4.4384	3.809	3.809	3.844	3.775	3.878	4,251,180	3.8337	-0.68%
2014-01-27	0	4.440	4.440	4.450	4.270	4.450	12,764,000	56,054,120	4.3916	3.835	3.835	3.844	3.688	3.844	14,777,274	3.7933	-1.77%
2014-01-24	0	4.520	4.510	4.540	4.470	4.670	8,454,000	38,507,740	4.5550	3.904	3.896	3.921	3.861	4.034	9,787,455	3.9344	-2.16%
2014-01-23	0	4.620	4.600	4.640	4.480	4.660	7,107,123	32,762,856	4.6099	3.991	3.973	4.008	3.870	4.025	8,228,134	3.9818	2.44%
2014-01-22	0	4.510	4.520	4.550	4.510	4.590	8,574,386	39,019,764	4.5507	3.896	3.904	3.930	3.896	3.965	9,926,829	3.9307	-1.31%
2014-01-21	0	4.570	4.550	4.590	4.440	4.640	11,618,000	52,773,100	4.5424	3.947	3.930	3.965	3.835	4.008	13,450,514	3.9235	-0.65%
2014-01-20	0	4.600	4.570	4.610	4.560	4.720	8,386,020	38,698,554	4.6147	3.973	3.947	3.982	3.939	4.077	9,708,752	3.9859	-0.86%
2014-01-17	0	4.640	4.640	4.650	4.580	4.750	6,740,000	31,406,420	4.6597	4.008	4.008	4.016	3.956	4.103	7,803,104	4.0249	-1.90%
2014-01-16	0	4.730	4.710	4.740	4.700	4.820	9,154,000	43,453,000	4.7469	4.086	4.068	4.094	4.060	4.163	10,597,866	4.1002	0.21%
2014-01-15	0	4.720	4.720	4.730	4.470	4.780	18,124,104	84,991,520	4.6894	4.077	4.077	4.086	3.861	4.129	20,982,830	4.0505	4.89%
2014-01-14	0	4.500	4.490	4.530	4.470	4.560	8,104,000	36,460,680	4.4991	3.887	3.878	3.913	3.861	3.939	9,382,249	3.8861	-1.32%
2014-01-13	0	4.560	4.560	4.590	4.530	4.680	8,580,000	39,145,080	4.5624	3.939	3.939	3.965	3.913	4.042	9,933,329	3.9408	-1.94%
2014-01-10	0	4.650	4.610	4.640	4.550	4.790	15,328,935	71,018,961	4.6330	4.016	3.982	4.008	3.930	4.137	17,746,777	4.0018	-2.11%
2014-01-09	0	4.750	4.730	4.750	4.700	4.940	20,223,891	97,465,608	4.8193	4.103	4.086	4.103	4.060	4.267	23,413,818	4.1627	0.42%
2014-01-08	0	4.730	4.700	4.740	4.610	4.740	15,416,000	72,433,472	4.6986	4.086	4.060	4.094	3.982	4.094	17,847,575	4.0584	1.72%
2014-01-07	0	4.650	4.610	4.650	4.540	4.820	16,016,000	74,332,548	4.6411	4.016	3.982	4.016	3.921	4.163	18,542,213	4.0088	-3.33%
2014-01-06	0	4.810	4.800	4.810	4.660	4.820	16,488,929	78,350,046	4.7517	4.155	4.146	4.155	4.025	4.163	19,089,738	4.1043	0.00%
2014-01-03	0	4.810	4.810	4.820	4.610	4.890	36,444,267	175,961,054	4.8282	4.155	4.155	4.163	3.982	4.224	42,192,643	4.1704	2.78%
2014-01-02	0	4.680	4.650	4.680	4.450	4.700	16,574,000	76,182,660	4.5965	4.042	4.016	4.042	3.844	4.060	19,188,227	3.9703	3.77%
2013-12-31	0	4.510	4.480	4.520	4.460	4.530	5,740,220	25,835,510	4.5008	3.896	3.870	3.904	3.852	3.913	6,645,628	3.8876	0.89%
2013-12-30	0	4.470	4.450	4.480	4.350	4.490	11,552,959	51,298,979	4.4403	3.861	3.844	3.870	3.757	3.878	13,375,214	3.8354	2.29%
2013-12-27	0	4.370	4.360	4.370	4.340	4.480	8,098,000	35,457,560	4.3786	3.775	3.766	3.775	3.749	3.870	9,375,302	3.7820	-2.24%
2013-12-24	0	4.470	4.470	4.480	4.350	4.530	12,340,315	55,160,278	4.4699	3.861	3.861	3.870	3.757	3.913	14,286,760	3.8609	4.68%
2013-12-23	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2013-12-20	0	4.270	4.250	4.290	4.160	4.300	7,148,000	30,268,132	4.2345	3.688	3.671	3.706	3.593	3.714	8,275,458	3.6576	0.00%
2013-12-19	0	4.270	4.260	4.270	4.220	4.420	8,752,000	37,526,800	4.2878	3.688	3.680	3.688	3.645	3.818	10,132,458	3.7036	-2.06%
2013-12-18	0	4.360	4.350	4.360	4.300	4.390	8,316,000	36,046,280	4.3346	3.766	3.757	3.766	3.714	3.792	9,627,688	3.7440	-1.13%
2013-12-17	0	4.410	4.380	4.410	4.320	4.460	10,135,314	44,367,621	4.3775	3.809	3.783	3.809	3.731	3.852	11,733,963	3.7811	-0.45%
2013-12-16	0	4.430	4.420	4.430	4.400	4.530	8,324,000	37,028,480	4.4484	3.826	3.818	3.826	3.801	3.913	9,636,950	3.8423	-1.12%
2013-12-13	0	4.480	4.470	4.490	4.430	4.510	6,674,271	29,843,787	4.4715	3.870	3.861	3.878	3.826	3.896	7,727,008	3.8623	1.13%
2013-12-12	0	4.430	4.430	4.450	4.400	4.510	7,440,000	33,085,920	4.4470	3.826	3.826	3.844	3.801	3.896	8,613,516	3.8412	-0.67%
2013-12-11	0	4.460	4.450	4.460	4.350	4.560	15,052,000	66,821,700	4.4394	3.852	3.844	3.852	3.757	3.939	17,426,161	3.8346	-2.19%
2013-12-10	0	4.560	4.560	4.570	4.550	4.720	10,432,986	48,335,689	4.6330	3.939	3.939	3.947	3.930	4.077	12,078,587	4.0018	-2.77%
2013-12-09	0	4.690	4.680	4.690	4.630	4.720	19,628,000	92,094,196	4.6920	4.051	4.042	4.051	3.999	4.077	22,723,936	4.0527	1.08%
2013-12-06	0	4.640	4.630	4.650	4.600	4.740	18,068,000	84,238,292	4.6623	4.008	3.999	4.016	3.973	4.094	20,917,877	4.0271	-2.52%
2013-12-05	0	4.760	4.740	4.770	4.510	4.790	25,557,553	119,421,783	4.6727	4.111	4.094	4.120	3.896	4.137	29,588,761	4.0361	4.85%
2013-12-04	0	4.540	4.530	4.550	4.480	4.620	16,170,132	73,378,447	4.5379	3.921	3.913	3.930	3.870	3.991	18,720,657	3.9197	-0.44%
2013-12-03	0	4.560	4.550	4.560	4.510	4.610	15,747,935	71,807,091	4.5598	3.939	3.930	3.939	3.896	3.982	18,231,866	3.9385	-2.15%
2013-12-02	0	4.660	4.620	4.660	4.460	4.690	27,824,104	127,526,610	4.5833	4.025	3.991	4.025	3.852	4.051	32,212,817	3.9589	-0.64%
2013-11-29	0	4.690	4.680	4.700	4.480	4.700	34,440,103	159,742,664	4.6383	4.051	4.042	4.060	3.870	4.060	39,872,361	4.0064	4.22%
2013-11-28	0	4.500	4.490	4.500	4.440	4.530	19,021,929	85,408,359	4.4900	3.887	3.878	3.887	3.835	3.913	22,022,269	3.8783	0.90%
2013-11-27	0	4.460	4.450	4.460	4.410	4.510	16,108,411	71,954,330	4.4669	3.852	3.844	3.852	3.809	3.896	18,649,200	3.8583	1.36%
2013-11-26	0	4.400	4.390	4.400	4.360	4.460	15,760,343	69,291,007	4.3965	3.801	3.792	3.801	3.766	3.852	18,246,232	3.7976	-0.90%
2013-11-25	0	4.440	4.440	4.450	4.340	4.610	27,109,922	122,086,773	4.5034	3.835	3.835	3.844	3.749	3.982	31,385,987	3.8898	2.07%
2013-11-22	0	4.350	4.320	4.330	4.320	4.560	24,688,773	109,083,891	4.4184	3.757	3.731	3.740	3.731	3.939	28,582,948	3.8164	-2.03%
2013-11-21	0	4.440	4.440	4.450	4.350	4.480	20,800,542	91,657,114	4.4065	3.835	3.835	3.844	3.757	3.870	24,081,424	3.8061	-0.22%
2013-11-20	0	4.450	4.430	4.450	4.190	4.520	55,674,637	244,560,777	4.3927	3.844	3.826	3.844	3.619	3.904	64,456,231	3.7942	7.23%
2013-11-19	0	4.150	4.150	4.160	4.110	4.320	20,367,230	85,363,979	4.1912	3.585	3.585	3.593	3.550	3.731	23,579,766	3.6202	-3.04%
2013-11-18	0	4.280	4.270	4.280	3.900	4.290	49,471,778	203,623,867	4.1160	3.697	3.688	3.697	3.369	3.706	57,274,992	3.5552	10.88%
2013-11-15	0	3.860	3.860	3.870	3.840	3.960	12,317,001	48,121,443	3.9069	3.334	3.334	3.343	3.317	3.420	14,259,769	3.3746	-1.78%
2013-11-14	0	3.930	3.920	3.930	3.710	3.970	33,094,000	128,505,920	3.8831	3.395	3.386	3.395	3.205	3.429	38,313,937	3.3540	6.79%
2013-11-13	0	3.680	3.680	3.690	3.580	3.820	28,306,500	105,393,970	3.7233	3.179	3.179	3.187	3.092	3.300	32,771,302	3.2160	3.37%
2013-11-12	0	3.560	3.560	3.570	3.550	3.630	6,292,000	22,610,640	3.5936	3.075	3.075	3.084	3.066	3.135	7,284,441	3.1040	-1.66%
2013-11-11	0	3.620	3.600	3.620	3.550	3.620	5,952,000	21,424,280	3.5995	3.127	3.110	3.127	3.066	3.127	6,890,813	3.1091	2.55%
2013-11-08	0	3.530	3.530	3.570	3.530	3.660	7,164,136	25,545,136	3.5657	3.049	3.049	3.084	3.049	3.161	8,294,140	3.0799	-3.29%
2013-11-07	0	3.650	3.650	3.660	3.640	3.700	4,692,000	17,162,360	3.6578	3.153	3.153	3.161	3.144	3.196	5,432,072	3.1595	-0.54%
2013-11-06	0	3.670	3.660	3.680	3.550	3.690	8,436,000	30,813,640	3.6526	3.170	3.161	3.179	3.066	3.187	9,766,615	3.1550	3.38%
2013-11-05	0	3.550	3.540	3.560	3.520	3.640	10,937,221	38,907,155	3.5573	3.066	3.058	3.075	3.040	3.144	12,662,356	3.0727	-1.39%
2013-11-04	0	3.600	3.580	3.590	3.570	3.660	6,036,000	21,734,280	3.6008	3.110	3.092	3.101	3.084	3.161	6,988,062	3.1102	-0.83%
2013-11-01	0	3.630	3.620	3.630	3.610	3.680	5,653,274	20,591,811	3.6425	3.135	3.127	3.135	3.118	3.179	6,544,968	3.1462	-1.36%
2013-10-31	0	3.680	3.640	3.680	3.610	3.680	8,634,900	31,473,040	3.6449	3.179	3.144	3.179	3.118	3.179	9,996,888	3.1483	0.55%
2013-10-30	0	3.660	3.660	3.670	3.610	3.670	5,419,100	19,736,500	3.6420	3.161	3.161	3.170	3.118	3.170	6,273,858	3.1458	-0.27%
2013-10-29	0	3.670	3.650	3.670	3.600	3.770	10,642,400	38,895,652	3.6548	3.170	3.153	3.170	3.110	3.256	12,321,032	3.1569	-2.65%
2013-10-28	0	3.770	3.760	3.770	3.680	3.780	5,507,600	20,612,280	3.7425	3.256	3.248	3.256	3.179	3.265	6,376,317	3.2326	2.72%
2013-10-25	0	3.670	3.650	3.670	3.620	3.690	3,976,000	14,513,200	3.6502	3.170	3.153	3.170	3.127	3.187	4,603,137	3.1529	0.00%
2013-10-24	0	3.670	3.670	3.690	3.630	3.730	4,898,700	17,996,160	3.6737	3.170	3.170	3.187	3.135	3.222	5,671,375	3.1732	-1.08%
2013-10-23	0	3.710	3.700	3.710	3.670	3.790	12,248,000	45,635,580	3.7260	3.205	3.196	3.205	3.170	3.274	14,179,885	3.2183	1.09%
2013-10-22	0	3.670	3.660	3.670	3.590	3.690	10,816,000	39,309,700	3.6344	3.170	3.161	3.170	3.101	3.187	12,522,014	3.1392	0.82%
2013-10-21	0	3.640	3.630	3.640	3.590	3.780	21,711,000	79,275,630	3.6514	3.144	3.135	3.144	3.101	3.265	25,135,489	3.1539	-2.93%
2013-10-18	0	3.750	3.720	3.750	3.700	3.820	12,064,000	45,193,720	3.7462	3.239	3.213	3.239	3.196	3.300	13,966,862	3.2358	-0.79%
2013-10-17	0	3.780	3.760	3.780	3.710	3.840	8,562,000	32,394,800	3.7836	3.265	3.248	3.265	3.205	3.317	9,912,489	3.2681	0.27%
2013-10-16	0	3.770	3.770	3.780	3.760	3.940	13,892,006	52,958,183	3.8121	3.256	3.256	3.265	3.248	3.403	16,083,201	3.2928	-4.31%
2013-10-15	0	3.940	3.920	3.950	3.890	3.970	6,432,691	25,270,954	3.9285	3.403	3.386	3.412	3.360	3.429	7,447,323	3.3933	1.29%
2013-10-11	0	3.890	3.880	3.910	3.880	4.080	10,552,000	41,565,480	3.9391	3.360	3.351	3.377	3.351	3.524	12,216,373	3.4024	-2.99%
2013-10-10	0	4.010	3.990	4.010	3.950	4.020	3,656,000	14,565,680	3.9840	3.464	3.446	3.464	3.412	3.472	4,232,663	3.4413	0.50%
2013-10-09	0	3.990	3.990	4.000	3.930	4.020	4,726,000	18,790,360	3.9760	3.446	3.446	3.455	3.395	3.472	5,471,435	3.4343	0.76%
2013-10-08	0	3.960	3.960	3.990	3.950	4.020	4,246,999	16,858,936	3.9696	3.420	3.420	3.446	3.412	3.472	4,916,881	3.4288	-0.50%
2013-10-07	0	3.980	3.970	3.990	3.930	4.050	5,046,000	20,042,020	3.9719	3.438	3.429	3.446	3.395	3.498	5,841,909	3.4307	-1.49%
2013-10-04	0	4.040	4.020	4.050	3.940	4.090	3,744,000	15,109,280	4.0356	3.490	3.472	3.498	3.403	3.533	4,334,543	3.4858	2.28%
2013-10-03	0	3.950	3.940	3.950	3.930	4.000	1,934,800	7,651,856	3.9549	3.412	3.403	3.412	3.395	3.455	2,239,977	3.4160	-0.25%
2013-10-02	0	3.960	3.960	3.970	3.940	4.020	5,908,500	23,511,217	3.9792	3.420	3.420	3.429	3.403	3.472	6,840,451	3.4371	0.00%
2013-09-30	0	3.960	3.940	3.990	3.900	4.000	6,162,000	24,433,940	3.9653	3.420	3.403	3.446	3.369	3.455	7,133,936	3.4250	-0.75%
2013-09-27	0	3.990	3.980	4.000	3.990	4.060	3,996,000	16,031,240	4.0118	3.446	3.438	3.455	3.446	3.507	4,626,292	3.4652	0.25%
2013-09-26	0	3.980	3.990	4.000	3.970	4.050	4,912,000	19,645,300	3.9995	3.438	3.446	3.455	3.429	3.498	5,686,773	3.4546	-1.49%
2013-09-25	0	4.040	4.010	4.050	4.010	4.070	3,940,000	15,897,488	4.0349	3.490	3.464	3.498	3.464	3.515	4,561,459	3.4852	0.00%
2013-09-24	0	4.040	4.030	4.060	4.010	4.130	3,492,000	14,206,800	4.0684	3.490	3.481	3.507	3.464	3.567	4,042,795	3.5141	-1.46%
2013-09-23	0	4.100	4.070	4.110	3.860	4.110	3,183,349	12,920,250	4.0587	3.541	3.515	3.550	3.334	3.550	3,685,461	3.5057	0.99%
2013-09-19	0	4.060	4.040	4.100	4.040	4.150	4,301,235	17,592,206	4.0900	3.507	3.490	3.541	3.490	3.585	4,979,671	3.5328	-0.73%
2013-09-18	0	4.090	4.080	4.100	4.060	4.170	3,640,935	14,921,184	4.0982	3.533	3.524	3.541	3.507	3.602	4,215,222	3.5398	-2.15%
2013-09-17	0	4.180	4.140	4.180	4.140	4.210	3,400,000	14,174,240	4.1689	3.611	3.576	3.611	3.576	3.636	3,936,284	3.6009	0.00%
2013-09-16	0	4.180	4.170	4.180	4.120	4.190	3,092,000	12,846,340	4.1547	3.611	3.602	3.611	3.559	3.619	3,579,703	3.5887	0.72%
2013-09-13	0	4.150	4.130	4.150	4.110	4.220	6,308,000	26,286,740	4.1672	3.585	3.567	3.585	3.550	3.645	7,302,965	3.5995	-0.72%
2013-09-12	0	4.180	4.170	4.200	4.170	4.230	3,968,048	16,603,351	4.1843	3.611	3.602	3.628	3.602	3.654	4,593,931	3.6142	-0.95%
2013-09-11	0	4.220	4.200	4.220	4.070	4.230	17,367,009	72,163,387	4.1552	3.645	3.628	3.645	3.515	3.654	20,106,318	3.5891	2.18%
2013-09-10	0	4.130	4.100	4.140	4.090	4.200	5,788,000	23,879,320	4.1257	3.567	3.541	3.576	3.533	3.628	6,700,945	3.5636	-0.48%
2013-09-09	0	4.150	4.120	4.160	4.000	4.190	13,000,000	53,214,740	4.0934	3.585	3.559	3.593	3.455	3.619	15,050,498	3.5357	2.22%
2013-09-06	0	4.060	4.050	4.070	4.050	4.170	4,094,400	16,717,300	4.0830	3.507	3.498	3.515	3.498	3.602	4,740,212	3.5267	-1.46%
2013-09-05	0	4.120	4.120	4.140	3.970	4.140	10,160,557	41,462,224	4.0807	3.559	3.559	3.576	3.429	3.576	11,763,188	3.5247	3.52%
2013-09-04	0	3.980	3.960	3.980	3.890	4.020	6,764,526	26,690,217	3.9456	3.438	3.420	3.438	3.360	3.472	7,831,499	3.4081	-0.25%
2013-09-03	0	3.990	3.980	3.990	3.940	4.020	3,716,000	14,826,336	3.9899	3.446	3.438	3.446	3.403	3.472	4,302,127	3.4463	1.27%
2013-09-02	0	3.940	3.940	3.950	3.940	4.020	3,857,260	15,325,340	3.9731	3.403	3.403	3.412	3.403	3.472	4,465,668	3.4318	-0.25%
2013-08-30	0	3.950	3.950	3.980	3.920	4.000	5,644,078	22,336,755	3.9576	3.412	3.412	3.438	3.386	3.455	6,534,322	3.4184	-0.25%
2013-08-29	0	3.960	3.950	3.960	3.830	4.010	17,651,000	68,725,520	3.8936	3.420	3.412	3.420	3.308	3.464	20,435,103	3.3631	-1.25%
2013-08-28	0	4.010	4.000	4.020	3.930	4.010	8,360,000	33,298,980	3.9831	3.464	3.455	3.472	3.395	3.464	9,678,628	3.4405	-0.50%
2013-08-27	0	4.030	4.030	4.040	4.000	4.090	9,146,000	36,783,700	4.0218	3.481	3.481	3.490	3.455	3.533	10,588,604	3.4739	-0.98%
2013-08-26	0	4.070	4.070	4.090	4.000	4.110	10,664,000	43,090,736	4.0408	3.515	3.515	3.533	3.455	3.550	12,346,039	3.4902	0.00%
2013-08-23	0	4.070	4.030	4.080	4.010	4.150	7,884,000	31,978,420	4.0561	3.515	3.481	3.524	3.464	3.585	9,127,548	3.5035	-0.97%
2013-08-22	0	4.110	4.100	4.110	3.960	4.110	8,181,894	33,090,905	4.0444	3.550	3.541	3.550	3.420	3.550	9,472,429	3.4934	1.23%
2013-08-21	0	4.060	4.040	4.060	3.990	4.190	12,944,000	52,848,160	4.0828	3.507	3.490	3.507	3.446	3.619	14,985,665	3.5266	-2.17%
2013-08-20	0	4.150	4.140	4.160	4.120	4.250	6,962,600	28,945,240	4.1572	3.585	3.576	3.593	3.559	3.671	8,060,815	3.5909	-2.12%
2013-08-19	0	4.240	4.200	4.240	4.180	4.270	3,212,000	13,534,160	4.2136	3.662	3.628	3.662	3.611	3.688	3,718,631	3.6396	-0.24%
2013-08-16	0	4.250	4.230	4.250	4.120	4.280	9,076,000	38,470,860	4.2387	3.671	3.654	3.671	3.559	3.697	10,507,563	3.6613	2.41%
2013-08-15	0	4.150	4.140	4.160	4.130	4.260	6,869,600	28,769,540	4.1879	3.585	3.576	3.593	3.567	3.680	7,953,146	3.6174	-2.35%
2013-08-13	0	4.250	4.240	4.260	4.180	4.270	9,784,000	41,443,136	4.2358	3.671	3.662	3.680	3.611	3.688	11,327,236	3.6587	1.92%
2013-08-12	0	4.170	4.170	4.200	4.160	4.230	6,752,000	28,321,440	4.1945	3.602	3.602	3.628	3.593	3.654	7,816,997	3.6231	-0.71%
2013-08-09	0	4.200	4.200	4.220	4.140	4.240	5,864,000	24,688,136	4.2101	3.628	3.628	3.645	3.576	3.662	6,788,932	3.6365	1.94%
2013-08-08	0	4.120	4.100	4.130	4.080	4.180	2,772,000	11,410,680	4.1164	3.559	3.541	3.567	3.524	3.611	3,209,229	3.5556	-0.72%
2013-08-07	0	4.150	4.130	4.150	4.110	4.230	3,972,000	16,478,520	4.1487	3.585	3.567	3.585	3.550	3.654	4,598,506	3.5835	-1.66%
2013-08-06	0	4.220	4.200	4.220	4.120	4.220	3,956,000	16,500,060	4.1709	3.645	3.628	3.645	3.559	3.645	4,579,982	3.6026	1.20%
2013-08-05	0	4.170	4.160	4.170	4.160	4.240	2,998,400	12,540,036	4.1822	3.602	3.593	3.602	3.593	3.662	3,471,339	3.6124	-0.95%
2013-08-02	0	4.210	4.190	4.210	4.170	4.270	4,364,000	18,401,520	4.2167	3.636	3.619	3.636	3.602	3.688	5,052,336	3.6422	-0.47%
2013-08-01	0	4.230	4.210	4.230	4.150	4.280	6,020,000	25,204,800	4.1868	3.654	3.636	3.654	3.585	3.697	6,969,538	3.6164	1.93%
2013-07-31	0	4.150	4.140	4.180	4.100	4.200	5,486,000	22,713,160	4.1402	3.585	3.576	3.611	3.541	3.628	6,351,310	3.5761	0.24%
2013-07-30	0	4.140	4.140	4.170	4.130	4.240	5,128,000	21,395,600	4.1723	3.576	3.576	3.602	3.567	3.662	5,936,843	3.6039	-1.19%
2013-07-29	0	4.190	4.180	4.190	4.140	4.280	5,964,000	24,951,160	4.1836	3.619	3.611	3.619	3.576	3.697	6,904,705	3.6136	-2.33%
2013-07-26	0	4.290	4.290	4.300	4.200	4.320	8,682,000	37,005,920	4.2624	3.706	3.706	3.714	3.628	3.731	10,051,417	3.6817	-0.23%
2013-07-25	0	4.300	4.280	4.300	4.230	4.380	9,300,700	39,823,286	4.2818	3.714	3.697	3.714	3.654	3.783	10,767,705	3.6984	-2.05%
2013-07-24	0	4.390	4.380	4.390	4.270	4.400	12,454,553	54,243,217	4.3553	3.792	3.783	3.792	3.688	3.801	14,419,017	3.7619	2.33%
2013-07-23	0	4.290	4.280	4.290	4.150	4.340	16,888,003	72,196,776	4.2750	3.706	3.697	3.706	3.585	3.749	19,551,758	3.6926	2.14%
2013-07-22	0	4.200	4.200	4.210	4.150	4.220	5,910,315	24,789,371	4.1943	3.628	3.628	3.636	3.585	3.645	6,842,553	3.6228	0.24%
2013-07-19	0	4.190	4.190	4.200	4.070	4.240	8,352,000	34,822,760	4.1694	3.619	3.619	3.628	3.515	3.662	9,669,366	3.6013	2.70%
2013-07-18	0	4.080	4.070	4.110	4.070	4.180	6,404,400	26,286,556	4.1045	3.524	3.515	3.550	3.515	3.611	7,414,570	3.5453	-2.63%
2013-07-17	0	4.190	4.180	4.190	4.120	4.210	8,844,000	37,014,600	4.1853	3.619	3.611	3.619	3.559	3.636	10,238,970	3.6151	0.96%
2013-07-16	0	4.150	4.130	4.160	4.000	4.160	6,054,900	24,832,909	4.1013	3.585	3.567	3.593	3.455	3.593	7,009,943	3.5425	0.24%
2013-07-15	0	4.140	4.130	4.140	4.060	4.160	6,100,000	25,160,360	4.1246	3.576	3.567	3.576	3.507	3.593	7,062,157	3.5627	1.72%
2013-07-12	0	4.070	4.050	4.070	3.990	4.110	14,010,054	56,929,556	4.0635	3.515	3.498	3.515	3.446	3.550	16,219,868	3.5099	2.01%
2013-07-11	0	3.990	3.980	3.990	3.900	4.020	6,936,410	27,477,667	3.9614	3.446	3.438	3.446	3.369	3.472	8,030,494	3.4217	2.84%
2013-07-10	0	3.880	3.870	3.900	3.790	3.970	4,298,200	16,677,654	3.8801	3.351	3.343	3.369	3.274	3.429	4,976,158	3.3515	-1.02%
2013-07-09	0	3.920	3.910	3.930	3.880	3.950	4,604,000	18,033,840	3.9170	3.386	3.377	3.395	3.351	3.412	5,330,192	3.3833	1.03%
2013-07-08	0	3.880	3.870	3.890	3.870	3.990	3,435,608	13,378,914	3.8942	3.351	3.343	3.360	3.343	3.446	3,977,509	3.3636	-2.27%
2013-07-05	0	3.970	3.980	3.990	3.920	3.990	3,445,207	13,616,603	3.9523	3.429	3.438	3.446	3.386	3.446	3,988,622	3.4139	2.32%
2013-07-04	0	3.880	3.880	3.890	3.880	3.960	3,120,647	12,205,888	3.9113	3.351	3.351	3.360	3.351	3.420	3,612,869	3.3784	-0.26%
2013-07-03	0	3.890	3.880	3.890	3.870	4.030	3,645,103	14,268,065	3.9143	3.360	3.351	3.360	3.343	3.481	4,220,047	3.3810	-2.99%
2013-07-02	0	4.010	4.010	4.030	3.940	4.050	7,670,000	30,620,576	3.9923	3.464	3.464	3.481	3.403	3.498	8,879,794	3.4483	0.00%
2013-06-28	0	4.010	4.000	4.030	3.900	4.030	9,324,000	37,126,360	3.9818	3.464	3.455	3.481	3.369	3.481	10,794,680	3.4393	2.04%
2013-06-27	0	3.930	3.900	3.930	3.850	3.990	8,820,713	34,550,992	3.9170	3.395	3.369	3.395	3.325	3.446	10,212,009	3.3834	2.08%
2013-06-26	0	3.850	3.830	3.840	3.710	3.880	8,749,800	33,402,536	3.8175	3.325	3.308	3.317	3.205	3.351	10,129,911	3.2974	3.22%
2013-06-25	0	3.730	3.720	3.750	3.520	3.850	18,667,234	68,484,267	3.6687	3.222	3.213	3.239	3.040	3.325	21,611,628	3.1689	-2.10%
2013-06-24	0	3.810	3.800	3.820	3.770	3.970	11,480,700	43,913,973	3.8250	3.291	3.282	3.300	3.256	3.429	13,291,558	3.3039	-4.75%
2013-06-21	0	4.000	3.990	4.010	3.700	4.040	13,711,800	53,690,644	3.9157	3.455	3.446	3.464	3.196	3.490	15,874,571	3.3822	2.04%
2013-06-20	0	3.920	3.910	3.930	3.880	4.070	10,724,000	42,186,860	3.9339	3.386	3.377	3.395	3.351	3.515	12,415,503	3.3979	-3.21%
2013-06-19	0	4.050	4.040	4.050	3.940	4.100	12,257,812	49,493,736	4.0377	3.498	3.490	3.498	3.403	3.541	14,191,244	3.4876	-1.34%
2013-06-18	0	4.130	4.120	4.140	3.650	4.150	28,148,296	111,765,424	3.9706	3.546	3.537	3.554	3.134	3.563	32,787,928	3.4087	10.13%
2013-06-17	0	3.750	3.750	3.760	3.650	3.830	7,780,000	29,269,588	3.7622	3.219	3.219	3.228	3.134	3.288	9,062,363	3.2298	2.74%
2013-06-14	0	3.650	3.650	3.680	3.650	3.770	9,332,800	34,655,448	3.7133	3.134	3.134	3.159	3.134	3.237	10,871,108	3.1878	-0.54%
2013-06-13	0	3.670	3.650	3.670	3.560	3.730	13,082,860	47,590,093	3.6376	3.151	3.134	3.151	3.056	3.202	15,239,284	3.1229	-1.87%
2013-06-11	0	3.740	3.730	3.740	3.730	3.910	10,872,000	41,404,260	3.8083	3.211	3.202	3.211	3.202	3.357	12,664,012	3.2694	-3.61%
2013-06-10	0	3.880	3.860	3.900	3.840	3.930	3,952,000	15,315,080	3.8753	3.331	3.314	3.348	3.297	3.374	4,603,401	3.3269	1.31%
2013-06-07	0	3.830	3.830	3.840	3.820	3.900	9,529,287	36,716,856	3.8531	3.288	3.288	3.297	3.279	3.348	11,099,982	3.3078	0.00%
2013-06-06	0	3.830	3.820	3.840	3.810	3.970	11,068,000	42,745,940	3.8621	3.288	3.279	3.297	3.271	3.408	12,892,318	3.3156	-3.04%
2013-06-05	0	3.950	3.940	3.950	3.900	4.030	11,203,734	44,368,046	3.9601	3.391	3.382	3.391	3.348	3.460	13,050,425	3.3997	0.25%
2013-06-04	0	3.940	3.930	3.940	3.930	4.110	11,860,252	47,491,585	4.0043	3.382	3.374	3.382	3.374	3.528	13,815,156	3.4376	-3.19%
2013-06-03	0	4.070	4.060	4.070	4.050	4.150	8,622,781	35,347,919	4.0994	3.494	3.485	3.494	3.477	3.563	10,044,058	3.5193	-2.40%
2013-05-31	0	4.170	4.140	4.170	4.100	4.200	11,907,504	49,595,211	4.1650	3.580	3.554	3.580	3.520	3.606	13,870,196	3.5757	0.24%
2013-05-30	0	4.160	4.150	4.160	4.060	4.170	8,344,599	34,321,226	4.1130	3.571	3.563	3.571	3.485	3.580	9,720,024	3.5310	0.00%
2013-05-29	0	4.160	4.150	4.170	4.120	4.250	13,501,986	56,373,813	4.1752	3.571	3.563	3.580	3.537	3.649	15,727,494	3.5844	-1.65%
2013-05-28	0	4.230	4.220	4.230	4.090	4.240	15,632,000	65,681,440	4.2017	3.631	3.623	3.631	3.511	3.640	18,208,594	3.6072	2.92%
2013-05-27	0	4.110	4.100	4.110	3.990	4.130	12,096,000	48,972,220	4.0486	3.528	3.520	3.528	3.425	3.546	14,089,761	3.4757	1.48%
2013-05-24	0	4.050	4.040	4.050	4.010	4.130	9,469,000	38,536,480	4.0698	3.477	3.468	3.477	3.443	3.546	11,029,758	3.4939	-0.74%
2013-05-23	0	4.080	4.080	4.100	4.060	4.200	21,960,000	90,560,860	4.1239	3.503	3.503	3.520	3.485	3.606	25,579,626	3.5404	-2.16%
2013-05-22	0	4.170	4.160	4.170	4.070	4.180	7,112,000	29,378,080	4.1308	3.580	3.571	3.580	3.494	3.589	8,284,258	3.5463	0.48%
2013-05-21	0	4.150	4.140	4.150	4.130	4.250	14,012,000	58,302,800	4.1609	3.563	3.554	3.563	3.546	3.649	16,321,572	3.5721	-2.35%
2013-05-20	0	4.250	4.240	4.250	4.220	4.330	12,176,003	52,004,852	4.2711	3.649	3.640	3.649	3.623	3.717	14,182,951	3.6667	-0.70%
2013-05-16	0	4.280	4.260	4.270	4.200	4.300	13,634,000	58,083,900	4.2602	3.674	3.657	3.666	3.606	3.692	15,881,267	3.6574	0.47%
2013-05-15	0	4.260	4.260	4.270	4.090	4.320	29,230,488	123,956,354	4.2407	3.657	3.657	3.666	3.511	3.709	34,048,496	3.6406	4.41%
2013-05-14	0	4.080	4.090	4.100	4.060	4.150	7,616,000	31,128,080	4.0872	3.503	3.511	3.520	3.485	3.563	8,871,331	3.5088	-0.49%
2013-05-13	0	4.100	4.090	4.110	4.090	4.220	19,638,000	81,608,540	4.1556	3.520	3.511	3.528	3.511	3.623	22,874,895	3.5676	-0.97%
2013-05-10	0	4.140	4.130	4.140	4.000	4.210	53,077,910	219,873,050	4.1425	3.554	3.546	3.554	3.434	3.614	61,826,644	3.5563	4.28%
2013-05-09	0	3.970	3.970	3.980	3.850	3.980	13,734,000	53,629,960	3.9049	3.408	3.408	3.417	3.305	3.417	15,997,750	3.3523	1.28%
2013-05-08	0	3.920	3.910	3.920	3.850	3.930	11,756,800	45,701,216	3.8872	3.365	3.357	3.365	3.305	3.374	13,694,652	3.3372	2.35%
2013-05-07	0	3.830	3.830	3.840	3.800	3.920	14,788,000	56,917,660	3.8489	3.288	3.288	3.297	3.262	3.365	17,225,479	3.3043	0.79%
2013-05-06	0	3.800	3.790	3.800	3.790	3.860	6,023,200	23,044,360	3.8259	3.262	3.254	3.262	3.254	3.314	7,015,993	3.2845	0.26%
2013-05-03	0	3.790	3.780	3.790	3.780	3.940	12,616,000	48,780,812	3.8666	3.254	3.245	3.254	3.245	3.382	14,695,472	3.3194	-2.32%
2013-05-02	0	3.880	3.880	3.890	3.720	3.890	16,508,000	63,380,360	3.8394	3.331	3.331	3.340	3.194	3.340	19,228,983	3.2961	3.47%
2013-04-30	0	3.750	3.710	3.750	3.700	3.760	3,260,989	12,164,993	3.7305	3.219	3.185	3.219	3.176	3.228	3,798,492	3.2026	1.63%
2013-04-29	0	3.690	3.680	3.690	3.670	3.780	4,356,000	16,121,280	3.7009	3.168	3.159	3.168	3.151	3.245	5,073,991	3.1772	-1.60%
2013-04-26	0	3.750	3.750	3.760	3.750	3.840	6,084,000	23,066,120	3.7913	3.219	3.219	3.228	3.219	3.297	7,086,815	3.2548	-0.79%
2013-04-25	0	3.780	3.770	3.780	3.650	3.800	5,685,000	21,385,460	3.7617	3.245	3.237	3.245	3.134	3.262	6,622,048	3.2294	0.53%
2013-04-24	0	3.760	3.750	3.760	3.660	3.790	4,812,000	18,075,140	3.7563	3.228	3.219	3.228	3.142	3.254	5,605,153	3.2247	1.35%
2013-04-23	0	3.710	3.700	3.720	3.700	3.780	3,912,000	14,650,040	3.7449	3.185	3.176	3.194	3.176	3.245	4,556,808	3.2150	-1.07%
2013-04-22	0	3.750	3.750	3.760	3.720	3.800	5,436,000	20,397,320	3.7523	3.219	3.219	3.228	3.194	3.262	6,332,006	3.2213	-0.27%
2013-04-19	0	3.760	3.740	3.760	3.640	3.770	5,962,000	22,155,020	3.7160	3.228	3.211	3.228	3.125	3.237	6,944,706	3.1902	2.73%
2013-04-18	0	3.660	3.630	3.660	3.620	3.730	5,828,000	21,410,500	3.6737	3.142	3.116	3.142	3.108	3.202	6,788,619	3.1539	0.00%
2013-04-17	0	3.660	3.630	3.660	3.630	3.830	9,883,134	36,616,335	3.7049	3.142	3.116	3.142	3.116	3.288	11,512,153	3.1807	-3.43%
2013-04-16	0	3.790	3.770	3.800	3.650	3.800	8,724,000	32,662,472	3.7440	3.254	3.237	3.262	3.134	3.262	10,161,961	3.2142	1.34%
2013-04-15	0	3.740	3.730	3.750	3.710	3.760	2,398,000	8,962,000	3.7373	3.211	3.202	3.219	3.185	3.228	2,793,258	3.2084	-1.84%
2013-04-12	0	3.810	3.800	3.820	3.750	3.860	6,843,000	26,104,250	3.8147	3.271	3.262	3.279	3.219	3.314	7,970,919	3.2749	0.79%
2013-04-11	0	3.780	3.780	3.800	3.750	3.830	9,611,200	36,520,862	3.7998	3.245	3.245	3.262	3.219	3.288	11,195,396	3.2621	1.34%
2013-04-10	0	3.730	3.700	3.730	3.670	3.840	12,712,000	47,257,360	3.7175	3.202	3.176	3.202	3.151	3.297	14,807,296	3.1915	-1.58%
2013-04-09	0	3.790	3.780	3.800	3.760	3.850	6,522,000	24,835,950	3.8080	3.254	3.245	3.262	3.228	3.305	7,597,009	3.2692	0.53%
2013-04-08	0	3.770	3.760	3.780	3.550	3.820	9,400,000	35,063,020	3.7301	3.237	3.228	3.245	3.048	3.279	10,949,385	3.2023	2.17%
2013-04-05	0	3.690	3.690	3.700	3.600	3.780	11,479,066	42,234,278	3.6792	3.168	3.168	3.176	3.091	3.245	13,371,139	3.1586	-2.89%
2013-04-03	0	3.800	3.790	3.800	3.770	3.930	10,019,000	38,270,630	3.8198	3.262	3.254	3.262	3.237	3.374	11,670,413	3.2793	-2.56%
2013-04-02	0	3.900	3.890	3.900	3.800	3.930	16,572,000	64,543,220	3.8947	3.348	3.340	3.348	3.262	3.374	19,303,532	3.3436	2.36%
2013-03-28	0	3.810	3.800	3.820	3.730	3.850	9,816,000	37,168,080	3.7865	3.271	3.262	3.279	3.202	3.305	11,433,953	3.2507	-1.55%
2013-03-27	0	3.870	3.860	3.870	3.690	3.910	28,012,000	107,590,984	3.8409	3.322	3.314	3.322	3.168	3.357	32,629,167	3.2974	4.88%
2013-03-26	0	3.690	3.690	3.700	3.630	3.770	12,908,000	47,512,204	3.6808	3.168	3.168	3.176	3.116	3.237	15,035,602	3.1600	-2.38%
2013-03-25	0	3.780	3.760	3.780	3.580	3.830	15,622,000	58,435,080	3.7406	3.245	3.228	3.245	3.073	3.288	18,196,946	3.2113	3.85%
2013-03-22	0	3.640	3.630	3.640	3.570	3.680	14,245,169	51,515,920	3.6164	3.125	3.116	3.125	3.065	3.159	16,593,174	3.1046	0.55%
2013-03-21	0	3.620	3.600	3.620	3.480	3.650	14,444,000	52,010,596	3.6008	3.108	3.091	3.108	2.988	3.134	16,824,778	3.0913	3.13%
2013-03-20	0	3.510	3.520	3.530	3.450	3.560	8,284,000	29,098,816	3.5127	3.013	3.022	3.030	2.962	3.056	9,649,437	3.0156	1.15%
2013-03-19	0	3.470	3.470	3.480	3.450	3.510	2,827,000	9,831,540	3.4777	2.979	2.979	2.988	2.962	3.013	3,292,969	2.9856	0.58%
2013-03-18	0	3.450	3.450	3.470	3.420	3.540	9,254,000	31,925,220	3.4499	2.962	2.962	2.979	2.936	3.039	10,779,320	2.9617	-3.63%
2013-03-15	0	3.580	3.540	3.600	3.540	3.690	10,204,000	36,921,196	3.6183	3.073	3.039	3.091	3.039	3.168	11,885,907	3.1063	-0.28%
2013-03-14	0	3.590	3.580	3.590	3.520	3.610	9,316,000	33,169,520	3.5605	3.082	3.073	3.082	3.022	3.099	10,851,539	3.0567	-0.28%
2013-03-13	0	3.600	3.600	3.610	3.550	3.650	11,184,000	40,233,800	3.5974	3.091	3.091	3.099	3.048	3.134	13,027,438	3.0884	0.56%
2013-03-12	0	3.580	3.560	3.590	3.530	3.790	10,808,000	39,207,240	3.6276	3.073	3.056	3.082	3.030	3.254	12,589,463	3.1143	-2.98%
2013-03-11	0	3.690	3.690	3.700	3.680	3.810	5,627,300	20,949,333	3.7228	3.168	3.168	3.176	3.159	3.271	6,554,838	3.1960	-1.86%
2013-03-08	0	3.760	3.720	3.760	3.710	3.840	5,776,600	21,782,270	3.7708	3.228	3.194	3.228	3.185	3.297	6,728,746	3.2372	-0.79%
2013-03-07	0	3.790	3.780	3.790	3.740	3.830	6,852,000	25,866,200	3.7750	3.254	3.245	3.254	3.211	3.288	7,981,403	3.2408	-1.04%
2013-03-06	0	3.830	3.820	3.830	3.710	3.880	20,116,700	76,428,019	3.7992	3.288	3.279	3.288	3.185	3.331	23,432,499	3.2616	2.13%
2013-03-05	0	3.750	3.730	3.740	3.480	3.780	22,008,000	80,661,088	3.6651	3.219	3.202	3.211	2.988	3.245	25,635,538	3.1465	7.76%
2013-03-04	0	3.480	3.460	3.480	3.420	3.540	9,838,000	34,020,676	3.4581	2.988	2.970	2.988	2.936	3.039	11,459,579	2.9688	-0.85%
2013-03-01	0	3.510	3.500	3.520	3.490	3.590	20,384,000	71,575,033	3.5113	3.013	3.005	3.022	2.996	3.082	23,743,857	3.0145	-1.40%
2013-02-28	0	3.560	3.540	3.580	3.470	3.660	15,814,693	56,759,854	3.5891	3.056	3.039	3.073	2.979	3.142	18,421,400	3.0812	3.49%
2013-02-27	0	3.440	3.440	3.460	3.420	3.470	7,942,000	27,394,116	3.4493	2.953	2.953	2.970	2.936	2.979	9,251,065	2.9612	0.29%
2013-02-26	0	3.430	3.410	3.430	3.390	3.470	14,378,531	49,231,874	3.4240	2.945	2.927	2.945	2.910	2.979	16,748,518	2.9395	-1.44%
2013-02-25	0	3.480	3.470	3.480	3.460	3.620	8,735,000	30,739,830	3.5192	2.988	2.979	2.988	2.970	3.108	10,174,774	3.0212	-1.97%
2013-02-22	0	3.550	3.550	3.560	3.550	3.660	11,328,000	40,807,000	3.6023	3.048	3.048	3.056	3.048	3.142	13,195,173	3.0926	-0.56%
2013-02-21	0	3.570	3.560	3.570	3.550	3.690	17,648,000	63,502,640	3.5983	3.065	3.056	3.065	3.048	3.168	20,556,887	3.0891	-3.77%
2013-02-20	0	3.710	3.700	3.720	3.690	3.760	11,332,000	42,109,408	3.7160	3.185	3.176	3.194	3.168	3.228	13,199,833	3.1901	-0.80%
2013-02-19	0	3.740	3.730	3.740	3.710	3.840	11,444,000	42,982,760	3.7559	3.211	3.202	3.211	3.185	3.297	13,330,294	3.2244	-2.35%
2013-02-18	0	3.830	3.820	3.830	3.820	3.920	7,939,100	30,540,510	3.8468	3.288	3.279	3.288	3.279	3.365	9,247,687	3.3025	-2.05%
2013-02-15	0	3.910	3.910	3.920	3.840	3.950	6,653,113	25,922,072	3.8962	3.357	3.357	3.365	3.297	3.391	7,749,733	3.3449	1.03%
2013-02-14	0	3.870	3.830	3.870	3.830	3.910	3,570,137	13,803,824	3.8665	3.322	3.288	3.322	3.288	3.357	4,158,596	3.3193	-0.26%
2013-02-08	0	3.880	3.880	3.890	3.870	3.910	7,029,906	27,357,234	3.8916	3.331	3.331	3.340	3.322	3.357	8,188,633	3.3409	0.26%
2013-02-07	0	3.870	3.850	3.880	3.820	3.910	5,596,000	21,552,000	3.8513	3.322	3.305	3.331	3.279	3.357	6,518,378	3.3063	-0.51%
2013-02-06	0	3.890	3.890	3.900	3.840	3.930	16,340,000	63,601,260	3.8924	3.340	3.340	3.348	3.297	3.374	19,033,292	3.3416	1.83%
2013-02-05	0	3.820	3.810	3.830	3.800	3.880	12,366,045	47,302,731	3.8252	3.279	3.271	3.288	3.262	3.331	14,404,318	3.2839	-2.55%
2013-02-04	0	3.920	3.910	3.920	3.890	4.010	10,151,400	39,910,502	3.9315	3.365	3.357	3.365	3.340	3.443	11,824,637	3.3752	-1.01%
2013-02-01	0	3.960	3.960	3.970	3.720	4.020	22,622,408	88,679,893	3.9200	3.400	3.400	3.408	3.194	3.451	26,351,218	3.3653	5.32%
2013-01-31	0	3.760	3.740	3.770	3.740	3.830	7,498,374	28,221,924	3.7637	3.228	3.211	3.237	3.211	3.288	8,734,317	3.2312	-1.31%
2013-01-30	0	3.810	3.800	3.830	3.800	3.920	9,609,700	37,108,804	3.8616	3.271	3.262	3.288	3.262	3.365	11,193,649	3.3152	-1.80%
2013-01-29	0	3.880	3.870	3.880	3.700	3.910	14,856,000	57,047,520	3.8400	3.331	3.322	3.331	3.176	3.357	17,304,687	3.2967	3.19%
2013-01-28	0	3.760	3.740	3.770	3.630	3.820	10,628,200	39,832,042	3.7478	3.228	3.211	3.237	3.116	3.279	12,380,027	3.2174	3.01%
2013-01-25	0	3.650	3.640	3.660	3.630	3.810	13,192,000	48,596,160	3.6838	3.134	3.125	3.142	3.116	3.271	15,366,413	3.1625	-3.69%
2013-01-24	0	3.790	3.780	3.800	3.780	3.930	10,528,000	40,511,700	3.8480	3.254	3.245	3.262	3.245	3.374	12,263,311	3.3035	-1.04%
2013-01-23	0	3.830	3.820	3.830	3.780	3.850	8,589,900	32,751,635	3.8128	3.288	3.279	3.288	3.245	3.305	10,005,757	3.2733	0.00%
2013-01-22	0	3.830	3.820	3.830	3.780	3.900	7,796,787	29,929,994	3.8388	3.288	3.279	3.288	3.245	3.348	9,081,917	3.2956	-1.03%
2013-01-21	0	3.870	3.860	3.870	3.810	3.910	12,872,857	49,747,835	3.8646	3.322	3.314	3.322	3.271	3.357	14,994,666	3.3177	1.57%
2013-01-18	0	3.810	3.800	3.820	3.750	3.830	8,163,700	31,027,031	3.8006	3.271	3.262	3.279	3.219	3.288	9,509,308	3.2628	1.06%
2013-01-17	0	3.770	3.760	3.770	3.750	3.920	16,325,000	62,431,428	3.8243	3.237	3.228	3.237	3.219	3.365	19,015,820	3.2831	-2.08%
2013-01-16	0	3.850	3.850	3.860	3.690	3.870	22,253,700	84,243,060	3.7856	3.305	3.305	3.314	3.168	3.322	25,921,737	3.2499	2.94%
2013-01-15	0	3.740	3.730	3.750	3.720	3.820	25,631,700	96,433,190	3.7623	3.211	3.202	3.219	3.194	3.279	29,856,526	3.2299	0.54%
2013-01-14	0	3.720	3.710	3.720	3.440	3.730	42,062,500	151,923,808	3.6119	3.194	3.185	3.194	2.953	3.202	48,995,585	3.1008	6.59%
2013-01-11	0	3.490	3.470	3.480	3.470	3.610	21,347,700	75,433,777	3.5336	2.996	2.979	2.988	2.979	3.099	24,866,402	3.0336	-2.79%
2013-01-10	0	3.590	3.570	3.590	3.500	3.620	15,326,000	54,811,380	3.5764	3.082	3.065	3.082	3.005	3.108	17,852,156	3.0703	1.70%
2013-01-09	0	3.530	3.520	3.540	3.460	3.550	11,049,292	38,773,087	3.5091	3.030	3.022	3.039	2.970	3.048	12,870,527	3.0125	0.86%
2013-01-08	0	3.500	3.500	3.510	3.470	3.630	21,391,700	75,609,671	3.5345	3.005	3.005	3.013	2.979	3.116	24,917,655	3.0344	-3.85%
2013-01-07	0	3.640	3.630	3.650	3.500	3.660	18,771,082	67,740,181	3.6088	3.125	3.116	3.134	3.005	3.142	21,865,085	3.0981	1.96%
2013-01-04	0	3.570	3.560	3.580	3.530	3.650	17,412,000	62,179,380	3.5711	3.065	3.056	3.073	3.030	3.134	20,281,988	3.0657	-2.19%
2013-01-03	0	3.650	3.640	3.650	3.420	3.650	23,752,000	84,357,140	3.5516	3.134	3.125	3.134	2.936	3.134	27,666,999	3.0490	5.49%
2013-01-02	0	3.460	3.460	3.470	3.410	3.490	11,664,677	40,349,619	3.4591	2.970	2.970	2.979	2.927	2.996	13,587,344	2.9696	1.17%
2012-12-31	0	3.420	3.400	3.420	3.320	3.450	7,985,000	27,170,969	3.4028	2.936	2.919	2.936	2.850	2.962	9,301,153	2.9212	1.18%
2012-12-28	0	3.380	3.380	3.390	3.300	3.390	12,166,305	40,808,137	3.3542	2.902	2.902	2.910	2.833	2.910	14,171,655	2.8796	1.50%
2012-12-27	0	3.330	3.320	3.330	3.270	3.360	9,456,000	31,396,980	3.3203	2.859	2.850	2.859	2.807	2.885	11,014,615	2.8505	0.30%
2012-12-24	0	3.320	3.310	3.320	3.320	3.390	2,456,000	8,186,760	3.3334	2.850	2.842	2.850	2.850	2.910	2,860,818	2.8617	-1.19%
2012-12-21	0	3.360	3.350	3.370	3.350	3.420	4,938,474	16,597,741	3.3609	2.885	2.876	2.893	2.876	2.936	5,752,474	2.8853	-1.18%
2012-12-20	0	3.400	3.390	3.400	3.340	3.420	7,305,446	24,695,884	3.3805	2.919	2.910	2.919	2.867	2.936	8,509,589	2.9021	0.89%
2012-12-19	0	3.370	3.360	3.370	3.360	3.420	8,978,000	30,309,957	3.3760	2.893	2.885	2.893	2.885	2.936	10,457,827	2.8983	0.30%
2012-12-18	0	3.360	3.340	3.370	3.330	3.410	13,415,280	45,015,624	3.3555	2.885	2.867	2.893	2.859	2.927	15,626,496	2.8807	1.51%
2012-12-17	0	3.310	3.310	3.320	3.300	3.470	11,230,720	37,853,778	3.3706	2.842	2.842	2.850	2.833	2.979	13,081,859	2.8936	-4.06%
2012-12-14	0	3.450	3.440	3.450	3.380	3.460	9,131,300	31,253,546	3.4227	2.962	2.953	2.962	2.902	2.970	10,636,395	2.9384	1.17%
2012-12-13	0	3.410	3.390	3.420	3.370	3.430	4,452,000	15,093,820	3.3903	2.927	2.910	2.936	2.893	2.945	5,185,815	2.9106	-0.58%
2012-12-12	0	3.430	3.410	3.440	3.370	3.460	7,642,000	26,046,380	3.4083	2.945	2.927	2.953	2.893	2.970	8,901,617	2.9260	0.29%
2012-12-11	0	3.420	3.410	3.440	3.400	3.520	10,535,139	36,339,481	3.4494	2.936	2.927	2.953	2.919	3.022	12,271,627	2.9613	-1.72%
2012-12-10	0	3.480	3.470	3.480	3.330	3.490	24,692,000	84,528,760	3.4233	2.988	2.979	2.988	2.859	2.996	28,761,937	2.9389	6.42%
2012-12-07	0	3.270	3.260	3.270	3.240	3.300	4,673,327	15,319,046	3.2780	2.807	2.799	2.807	2.782	2.833	5,443,623	2.8141	0.62%
2012-12-06	0	3.250	3.240	3.250	3.240	3.320	5,720,000	18,727,535	3.2740	2.790	2.782	2.790	2.782	2.850	6,662,817	2.8108	-1.22%
2012-12-05	0	3.290	3.280	3.290	3.170	3.310	7,788,374	25,403,890	3.2618	2.824	2.816	2.824	2.721	2.842	9,072,117	2.8002	0.92%
2012-12-04	0	3.260	3.250	3.260	3.140	3.270	9,093,000	29,112,050	3.2016	2.799	2.790	2.799	2.696	2.807	10,591,783	2.7486	1.56%
2012-12-03	0	3.210	3.200	3.210	3.180	3.370	12,231,687	39,920,183	3.2637	2.756	2.747	2.756	2.730	2.893	14,247,814	2.8018	-4.18%
2012-11-30	0	3.350	3.340	3.370	3.300	3.400	9,640,000	32,237,480	3.3441	2.876	2.867	2.893	2.833	2.919	11,228,944	2.8709	-0.30%
2012-11-29	0	3.360	3.350	3.370	3.330	3.410	5,964,716	20,127,442	3.3744	2.885	2.876	2.893	2.859	2.927	6,947,869	2.8969	0.30%
2012-11-28	0	3.350	3.340	3.350	3.310	3.450	8,768,000	29,515,060	3.3662	2.876	2.867	2.876	2.842	2.962	10,213,213	2.8899	-2.05%
2012-11-27	0	3.420	3.420	3.430	3.370	3.490	9,031,617	30,908,977	3.4223	2.936	2.936	2.945	2.893	2.996	10,520,282	2.9380	-0.29%
2012-11-26	0	3.430	3.410	3.430	3.410	3.500	8,324,000	28,734,860	3.4520	2.945	2.927	2.945	2.927	3.005	9,696,030	2.9636	1.48%
2012-11-23	0	3.380	3.370	3.380	3.340	3.400	5,796,000	19,561,880	3.3751	2.902	2.893	2.902	2.867	2.919	6,751,344	2.8975	0.30%
2012-11-22	0	3.370	3.360	3.370	3.310	3.390	8,220,000	27,513,960	3.3472	2.893	2.885	2.893	2.842	2.910	9,574,888	2.8736	-0.59%
2012-11-21	0	3.390	3.380	3.400	3.310	3.480	11,021,000	37,177,448	3.3733	2.910	2.902	2.919	2.842	2.988	12,837,571	2.8960	-1.17%
2012-11-20	0	3.430	3.420	3.440	3.390	3.480	8,748,000	30,008,760	3.4304	2.945	2.936	2.953	2.910	2.988	10,189,917	2.9449	0.00%
2012-11-19	0	3.430	3.440	3.450	3.380	3.510	23,702,000	81,985,700	3.4590	2.945	2.953	2.962	2.902	3.013	27,608,757	2.9696	0.29%
2012-11-16	0	3.420	3.420	3.430	3.220	3.430	20,902,000	69,711,740	3.3352	2.936	2.936	2.945	2.764	2.945	24,347,238	2.8632	5.56%
2012-11-15	0	3.240	3.230	3.240	3.220	3.320	12,454,000	40,751,252	3.2721	2.782	2.773	2.782	2.764	2.850	14,506,770	2.8091	-2.41%
2012-11-14	0	3.320	3.320	3.330	3.290	3.380	21,331,070	71,046,076	3.3306	2.850	2.850	2.859	2.824	2.902	24,847,031	2.8593	1.22%
2012-11-13	0	3.280	3.270	3.280	3.180	3.350	57,224,000	187,625,460	3.2788	2.816	2.807	2.816	2.730	2.876	66,656,127	2.8148	5.47%
2012-11-12	0	3.110	3.110	3.120	3.090	3.190	3,636,000	11,387,960	3.1320	2.670	2.670	2.679	2.653	2.739	4,235,315	2.6888	-0.96%
2012-11-09	0	3.140	3.120	3.150	3.050	3.160	6,740,000	21,019,880	3.1187	2.696	2.679	2.704	2.618	2.713	7,850,942	2.6774	1.95%
2012-11-08	0	3.080	3.060	3.080	3.060	3.180	11,514,000	35,962,220	3.1233	2.644	2.627	2.644	2.627	2.730	13,411,831	2.6814	-4.35%
2012-11-07	0	3.220	3.220	3.230	3.150	3.240	11,356,000	36,398,040	3.2052	2.764	2.764	2.773	2.704	2.782	13,227,789	2.7516	0.62%
2012-11-06	0	3.200	3.190	3.200	3.130	3.230	9,146,000	29,105,440	3.1823	2.747	2.739	2.747	2.687	2.773	10,653,518	2.7320	-0.62%
2012-11-05	0	3.220	3.210	3.220	3.190	3.240	7,462,000	23,975,080	3.2130	2.764	2.756	2.764	2.739	2.782	8,691,948	2.7583	0.31%
2012-11-02	0	3.210	3.200	3.210	3.180	3.280	12,776,000	41,209,760	3.2256	2.756	2.747	2.756	2.730	2.816	14,881,845	2.7691	-0.31%
2012-11-01	0	3.220	3.210	3.230	3.170	3.230	16,751,438	53,618,836	3.2008	2.764	2.756	2.773	2.721	2.773	19,512,547	2.7479	1.26%
2012-10-31	0	3.180	3.180	3.190	3.020	3.190	26,668,296	83,841,049	3.1438	2.730	2.730	2.739	2.593	2.739	31,063,982	2.6990	6.00%
2012-10-30	0	3.000	2.980	3.000	2.980	3.070	3,980,000	12,044,560	3.0263	2.575	2.558	2.575	2.558	2.636	4,636,016	2.5980	-2.28%
2012-10-29	0	3.070	3.050	3.060	2.950	3.070	5,982,816	18,195,006	3.0412	2.636	2.618	2.627	2.533	2.636	6,968,953	2.6109	3.37%
2012-10-26	0	2.970	2.960	2.970	2.950	3.060	4,801,700	14,286,702	2.9753	2.550	2.541	2.550	2.533	2.627	5,593,155	2.5543	-2.62%
2012-10-25	0	3.050	3.010	3.040	3.020	3.110	8,200,000	25,104,300	3.0615	2.618	2.584	2.610	2.593	2.670	9,551,591	2.6283	0.33%
2012-10-24	0	3.040	3.030	3.050	2.950	3.080	10,590,045	32,109,524	3.0320	2.610	2.601	2.618	2.533	2.644	12,335,583	2.6030	1.67%
2012-10-22	0	2.990	2.980	3.000	2.970	3.040	5,065,300	15,195,868	3.0000	2.567	2.558	2.575	2.550	2.610	5,900,204	2.5755	-0.33%
2012-10-19	0	3.000	2.990	3.020	2.990	3.070	7,016,000	21,227,880	3.0256	2.575	2.567	2.593	2.567	2.636	8,172,434	2.5975	-2.60%
2012-10-18	0	3.080	3.070	3.080	3.060	3.130	12,941,549	40,060,657	3.0955	2.644	2.636	2.644	2.627	2.687	15,074,681	2.6575	0.00%
2012-10-17	0	3.080	3.080	3.090	2.980	3.090	9,671,700	29,513,211	3.0515	2.644	2.644	2.653	2.558	2.653	11,265,869	2.6197	3.70%
2012-10-16	0	2.970	2.940	2.970	2.950	2.990	1,777,034	5,265,422	2.9630	2.550	2.524	2.550	2.533	2.567	2,069,939	2.5438	0.68%
2012-10-15	0	2.950	2.940	2.950	2.940	2.980	4,003,300	11,842,401	2.9582	2.533	2.524	2.533	2.524	2.558	4,663,157	2.5396	-1.01%
2012-10-12	0	2.980	2.960	2.980	2.920	3.030	4,646,437	13,846,631	2.9801	2.558	2.541	2.558	2.507	2.601	5,412,301	2.5584	1.36%
2012-10-11	0	2.940	2.930	2.950	2.870	2.990	5,640,000	16,551,140	2.9346	2.524	2.515	2.533	2.464	2.567	6,569,631	2.5193	1.73%
2012-10-10	0	2.890	2.880	2.890	2.850	2.930	3,784,000	10,931,400	2.8888	2.481	2.472	2.481	2.447	2.515	4,407,710	2.4801	-1.03%
2012-10-09	0	2.920	2.920	2.930	2.920	3.020	3,428,000	10,190,820	2.9728	2.507	2.507	2.515	2.507	2.593	3,993,031	2.5522	-2.01%
2012-10-08	0	2.980	2.980	2.990	2.950	3.050	1,644,000	4,933,440	3.0009	2.558	2.558	2.567	2.533	2.618	1,914,978	2.5762	-1.97%
2012-10-05	0	3.040	3.030	3.040	3.000	3.070	3,202,543	9,749,738	3.0444	2.610	2.601	2.610	2.575	2.636	3,730,412	2.6136	0.33%
2012-10-04	0	3.030	3.020	3.030	2.990	3.030	2,136,000	6,432,724	3.0116	2.601	2.593	2.601	2.567	2.601	2,488,073	2.5854	1.00%
2012-10-03	0	3.000	2.990	3.010	2.940	3.030	2,991,000	8,940,420	2.9891	2.575	2.567	2.584	2.524	2.601	3,484,001	2.5661	1.69%
2012-09-28	0	2.950	2.940	2.950	2.930	2.980	4,409,000	13,020,770	2.9532	2.533	2.524	2.533	2.515	2.558	5,135,727	2.5353	-1.01%
2012-09-27	0	2.980	2.960	2.980	2.870	2.990	2,667,512	7,826,266	2.9339	2.558	2.541	2.558	2.464	2.567	3,107,193	2.5188	2.05%
2012-09-26	0	2.920	2.900	2.910	2.840	2.990	7,242,000	21,003,920	2.9003	2.507	2.490	2.498	2.438	2.567	8,435,686	2.4899	-2.34%
2012-09-25	0	2.990	2.980	2.990	2.980	3.020	2,113,024	6,330,872	2.9961	2.567	2.558	2.567	2.558	2.593	2,461,310	2.5722	-0.33%
2012-09-24	0	3.000	2.990	3.010	2.970	3.060	3,716,000	11,220,044	3.0194	2.575	2.567	2.584	2.550	2.627	4,328,501	2.5921	-2.28%
2012-09-21	0	3.070	3.060	3.070	3.000	3.100	7,652,000	23,483,260	3.0689	2.636	2.627	2.636	2.575	2.661	8,913,265	2.6346	2.33%
2012-09-20	0	3.000	2.980	3.000	2.970	3.060	2,872,000	8,601,960	2.9951	2.575	2.558	2.575	2.550	2.627	3,345,386	2.5713	-0.99%
2012-09-19	0	3.030	3.010	3.030	2.990	3.050	2,765,272	8,346,176	3.0182	2.601	2.584	2.601	2.567	2.618	3,221,067	2.5911	0.33%
2012-09-18	0	3.020	3.010	3.030	3.000	3.060	5,366,248	16,235,832	3.0255	2.593	2.584	2.601	2.575	2.627	6,250,757	2.5974	-2.58%
2012-09-17	0	3.100	3.090	3.100	2.970	3.100	7,591,904	23,182,506	3.0536	2.661	2.653	2.661	2.550	2.661	8,843,264	2.6215	0.32%
2012-09-14	0	3.090	3.070	3.100	3.040	3.130	12,968,000	39,913,160	3.0778	2.653	2.636	2.661	2.610	2.687	15,105,492	2.6423	1.64%
2012-09-13	0	3.040	3.030	3.040	2.930	3.060	15,632,000	47,043,620	3.0094	2.610	2.601	2.610	2.515	2.627	18,208,594	2.5836	2.36%
2012-09-12	0	2.970	2.960	2.970	2.820	2.980	11,805,361	34,551,976	2.9268	2.550	2.541	2.550	2.421	2.558	13,751,217	2.5126	4.95%
2012-09-11	0	2.830	2.810	2.830	2.820	2.900	4,972,000	14,203,080	2.8566	2.430	2.412	2.430	2.421	2.490	5,791,526	2.4524	-1.05%
2012-09-10	0	2.860	2.850	2.870	2.830	2.890	2,850,000	8,114,060	2.8470	2.455	2.447	2.464	2.430	2.481	3,319,760	2.4442	0.00%
2012-09-07	0	2.860	2.860	2.870	2.790	2.880	7,947,533	22,576,405	2.8407	2.455	2.455	2.464	2.395	2.472	9,257,510	2.4387	2.88%
2012-09-06	0	2.780	2.760	2.780	2.730	2.790	4,029,176	11,134,917	2.7636	2.387	2.369	2.387	2.344	2.395	4,693,298	2.3725	1.46%
2012-09-05	0	2.740	2.730	2.740	2.690	2.780	6,417,856	17,549,927	2.7345	2.352	2.344	2.352	2.309	2.387	7,475,699	2.3476	-1.44%
2012-09-04	0	2.780	2.770	2.780	2.770	2.820	3,161,982	8,843,150	2.7967	2.387	2.378	2.387	2.378	2.421	3,683,166	2.4010	-1.77%
2012-09-03	0	2.830	2.810	2.830	2.760	2.860	4,620,000	13,107,264	2.8371	2.430	2.412	2.430	2.369	2.455	5,381,506	2.4356	1.07%
2012-08-31	0	2.800	2.780	2.810	2.750	2.820	3,892,000	10,799,420	2.7748	2.404	2.387	2.412	2.361	2.421	4,533,511	2.3821	-0.71%
2012-08-30	0	2.820	2.810	2.820	2.750	2.820	9,388,000	26,141,520	2.7846	2.421	2.412	2.421	2.361	2.421	10,935,407	2.3905	1.81%
2012-08-29	0	2.770	2.770	2.780	2.690	2.810	7,731,600	21,365,540	2.7634	2.378	2.378	2.387	2.309	2.412	9,005,985	2.3724	1.47%
2012-08-28	0	2.730	2.730	2.750	2.680	2.750	2,968,000	8,098,600	2.7286	2.344	2.344	2.361	2.301	2.361	3,457,210	2.3425	0.37%
2012-08-27	0	2.720	2.710	2.720	2.690	2.800	4,848,000	13,160,940	2.7147	2.335	2.327	2.335	2.309	2.404	5,647,087	2.3306	-2.51%
2012-08-24	0	2.790	2.790	2.820	2.690	2.860	6,050,000	16,865,560	2.7877	2.395	2.395	2.421	2.309	2.455	7,047,210	2.3932	0.36%
2012-08-23	0	2.780	2.760	2.780	2.710	2.820	5,968,000	16,602,840	2.7820	2.387	2.369	2.387	2.327	2.421	6,951,694	2.3883	2.21%
2012-08-22	0	2.720	2.710	2.730	2.590	2.780	8,822,585	23,893,048	2.7082	2.335	2.327	2.344	2.224	2.387	10,276,795	2.3250	3.42%
2012-08-21	0	2.630	2.620	2.630	2.600	2.690	3,596,000	9,490,320	2.6391	2.258	2.249	2.258	2.232	2.309	4,188,722	2.2657	-1.13%
2012-08-20	0	2.660	2.660	2.670	2.610	2.700	8,168,000	21,819,120	2.6713	2.284	2.284	2.292	2.241	2.318	9,514,316	2.2933	1.53%
2012-08-17	0	2.620	2.610	2.620	2.520	2.620	3,888,000	10,066,960	2.5892	2.249	2.241	2.249	2.163	2.249	4,528,852	2.2229	1.95%
2012-08-16	0	2.570	2.560	2.570	2.520	2.580	7,952,000	20,417,520	2.5676	2.206	2.198	2.206	2.163	2.215	9,262,714	2.2043	2.39%
2012-08-15	0	2.510	2.500	2.520	2.450	2.540	3,664,000	9,170,840	2.5030	2.155	2.146	2.163	2.103	2.181	4,267,930	2.1488	-0.40%
2012-08-14	0	2.520	2.520	2.530	2.450	2.580	6,172,000	15,373,800	2.4909	2.163	2.163	2.172	2.103	2.215	7,189,319	2.1384	-1.56%
2012-08-13	0	2.560	2.560	2.570	2.560	2.610	2,264,000	5,854,680	2.5860	2.198	2.198	2.206	2.198	2.241	2,637,171	2.2201	-0.78%
2012-08-10	0	2.580	2.560	2.580	2.540	2.630	8,248,000	21,315,680	2.5843	2.215	2.198	2.215	2.181	2.258	9,607,503	2.2186	0.78%
2012-08-09	0	2.560	2.550	2.570	2.500	2.600	7,064,000	17,985,000	2.5460	2.198	2.189	2.206	2.146	2.232	8,228,346	2.1857	-1.16%
2012-08-08	0	2.590	2.570	2.590	2.560	2.640	10,452,000	27,108,280	2.5936	2.224	2.206	2.224	2.198	2.266	12,174,784	2.2266	1.97%
2012-08-07	0	2.540	2.550	2.560	2.430	2.560	19,496,000	48,951,560	2.5109	2.181	2.189	2.198	2.086	2.198	22,709,490	2.1556	6.72%
2012-08-06	0	2.380	2.380	2.400	2.340	2.420	4,964,000	11,800,344	2.3772	2.043	2.043	2.060	2.009	2.078	5,782,207	2.0408	1.71%
2012-08-03	0	2.340	2.330	2.340	2.280	2.360	6,148,734	14,199,594	2.3094	2.009	2.000	2.009	1.957	2.026	7,162,219	1.9826	-1.27%
2012-08-02	0	2.370	2.370	2.390	2.360	2.460	5,464,000	13,135,400	2.4040	2.035	2.035	2.052	2.026	2.112	6,364,621	2.0638	-0.84%
2012-08-01	0	2.390	2.380	2.400	2.300	2.400	3,164,000	7,450,980	2.3549	2.052	2.043	2.060	1.975	2.060	3,685,516	2.0217	2.14%
2012-07-31	0	2.340	2.330	2.340	2.280	2.340	3,812,000	8,840,760	2.3192	2.009	2.000	2.009	1.957	2.009	4,440,325	1.9910	1.74%
2012-07-30	0	2.300	2.280	2.300	2.280	2.390	3,329,000	7,716,050	2.3178	1.975	1.957	1.975	1.957	2.052	3,877,713	1.9898	-1.71%
2012-07-27	0	2.340	2.320	2.340	2.270	2.340	3,704,000	8,561,000	2.3113	2.009	1.992	2.009	1.949	2.009	4,314,524	1.9842	3.08%
2012-07-26	0	2.270	2.270	2.290	2.250	2.370	8,135,025	18,541,037	2.2792	1.949	1.949	1.966	1.932	2.035	9,475,906	1.9567	-2.99%
2012-07-25	0	2.340	2.330	2.340	2.330	2.470	9,057,192	21,526,306	2.3767	2.009	2.000	2.009	2.000	2.120	10,550,072	2.0404	-5.26%
2012-07-24	0	2.470	2.460	2.470	2.450	2.600	4,672,292	11,626,324	2.4884	2.120	2.112	2.120	2.103	2.232	5,442,417	2.1362	-2.37%
2012-07-23	0	2.530	2.520	2.530	2.520	2.600	4,365,648	11,183,364	2.5617	2.172	2.163	2.172	2.163	2.232	5,085,230	2.1992	-3.80%
2012-07-20	0	2.630	2.610	2.630	2.550	2.650	5,185,999	13,593,577	2.6212	2.258	2.241	2.258	2.189	2.275	6,040,798	2.2503	3.14%
2012-07-19	0	2.550	2.550	2.560	2.530	2.610	4,580,000	11,800,120	2.5764	2.189	2.189	2.198	2.172	2.241	5,334,913	2.2119	-0.78%
2012-07-18	0	2.570	2.560	2.570	2.510	2.610	7,288,000	18,691,080	2.5646	2.206	2.198	2.206	2.155	2.241	8,489,268	2.2017	-1.15%
2012-07-17	0	2.600	2.590	2.600	2.590	2.680	4,000,976	10,490,315	2.6219	2.232	2.224	2.232	2.224	2.301	4,660,450	2.2509	-1.89%
2012-07-16	0	2.650	2.640	2.660	2.620	2.800	8,408,000	22,648,080	2.6936	2.275	2.266	2.284	2.249	2.404	9,793,875	2.3125	-2.21%
2012-07-13	0	2.710	2.700	2.710	2.460	2.740	14,200,000	37,487,280	2.6399	2.327	2.318	2.327	2.112	2.352	16,540,560	2.2664	10.16%
2012-07-12	0	2.460	2.460	2.470	2.410	2.500	4,076,000	9,973,080	2.4468	2.112	2.112	2.120	2.069	2.146	4,747,840	2.1006	-0.81%
2012-07-11	0	2.480	2.480	2.490	2.470	2.540	5,660,000	14,136,120	2.4975	2.129	2.129	2.138	2.120	2.181	6,592,927	2.1441	-2.75%
2012-07-10	0	2.550	2.530	2.550	2.510	2.610	3,192,000	8,123,880	2.5451	2.189	2.172	2.189	2.155	2.241	3,718,132	2.1849	-1.54%
2012-07-09	0	2.590	2.580	2.590	2.570	2.640	3,228,000	8,396,320	2.6011	2.224	2.215	2.224	2.206	2.266	3,760,065	2.2330	-2.26%
2012-07-06	0	2.650	2.640	2.650	2.580	2.680	8,161,365	21,493,773	2.6336	2.275	2.266	2.275	2.215	2.301	9,506,588	2.2609	1.92%
2012-07-05	0	2.600	2.590	2.600	2.580	2.610	2,264,000	5,873,840	2.5945	2.232	2.224	2.232	2.215	2.241	2,637,171	2.2273	0.78%
2012-07-04	0	2.580	2.560	2.580	2.560	2.620	4,100,000	10,636,560	2.5943	2.215	2.198	2.215	2.198	2.249	4,775,795	2.2272	0.00%
2012-07-03	0	2.580	2.570	2.580	2.460	2.580	9,313,339	23,650,607	2.5394	2.215	2.206	2.215	2.112	2.215	10,848,440	2.1801	1.18%
2012-06-29	0	2.550	2.550	2.560	2.510	2.580	6,480,000	16,503,836	2.5469	2.189	2.189	2.198	2.155	2.215	7,548,087	2.1865	-0.78%
2012-06-28	0	2.570	2.560	2.570	2.550	2.700	3,053,008	7,949,520	2.6038	2.206	2.198	2.206	2.189	2.318	3,556,230	2.2354	-3.02%
2012-06-27	0	2.650	2.640	2.670	2.640	2.710	1,776,000	4,756,160	2.6780	2.275	2.266	2.292	2.266	2.327	2,068,735	2.2991	0.38%
2012-06-26	0	2.640	2.630	2.640	2.600	2.680	2,944,000	7,772,320	2.6401	2.266	2.258	2.266	2.232	2.301	3,429,254	2.2665	-1.49%
2012-06-25	0	2.680	2.660	2.680	2.650	2.720	5,466,334	14,660,836	2.6820	2.301	2.284	2.301	2.275	2.335	6,367,340	2.3025	-1.47%
2012-06-22	0	2.720	2.710	2.730	2.680	2.740	5,096,000	13,894,512	2.7266	2.335	2.327	2.344	2.301	2.352	5,935,964	2.3407	-2.16%
2012-06-21	0	2.780	2.770	2.780	2.720	2.850	5,640,000	15,630,620	2.7714	2.387	2.378	2.387	2.335	2.447	6,569,631	2.3792	-2.11%
2012-06-20	0	2.840	2.840	2.850	2.820	2.870	4,424,000	12,579,480	2.8435	2.438	2.438	2.447	2.421	2.464	5,153,200	2.4411	-0.35%
2012-06-19	0	2.850	2.840	2.860	2.830	2.890	3,207,000	9,137,680	2.8493	2.447	2.438	2.455	2.430	2.481	3,735,604	2.4461	-1.04%
2012-06-18	0	2.880	2.880	2.890	2.870	2.990	9,272,800	27,223,120	2.9358	2.472	2.472	2.481	2.464	2.567	10,801,219	2.5204	0.00%
2012-06-15	0	2.880	2.880	2.890	2.820	2.900	6,674,000	19,091,492	2.8606	2.472	2.472	2.481	2.421	2.490	7,774,063	2.4558	2.86%
2012-06-14	0	2.800	2.790	2.800	2.770	2.850	3,303,075	9,242,203	2.7981	2.404	2.395	2.404	2.378	2.447	3,847,515	2.4021	-0.71%
2012-06-13	0	2.820	2.800	2.840	2.720	2.850	5,826,778	16,301,004	2.7976	2.421	2.404	2.438	2.335	2.447	6,787,195	2.4017	1.44%
2012-06-12	0	2.780	2.770	2.790	2.750	2.800	2,776,067	7,721,167	2.7813	2.387	2.378	2.395	2.361	2.404	3,233,641	2.3878	-1.07%
2012-06-11	0	2.810	2.810	2.820	2.740	2.890	8,976,681	25,336,036	2.8224	2.412	2.412	2.421	2.352	2.481	10,456,291	2.4230	1.44%
2012-06-08	0	2.770	2.760	2.770	2.740	2.830	4,027,685	11,187,303	2.7776	2.378	2.369	2.378	2.352	2.430	4,691,561	2.3846	-1.07%
2012-06-07	0	2.800	2.790	2.800	2.790	2.910	7,550,000	21,601,540	2.8611	2.404	2.395	2.404	2.395	2.498	8,794,453	2.4563	-0.36%
2012-06-06	0	2.810	2.810	2.820	2.790	2.870	5,797,613	16,426,755	2.8334	2.412	2.412	2.421	2.395	2.464	6,753,223	2.4324	1.08%
2012-06-05	0	2.780	2.770	2.790	2.600	2.860	6,852,000	19,171,320	2.7979	2.387	2.378	2.395	2.232	2.455	7,981,403	2.4020	-1.77%
2012-06-04	0	2.830	2.820	2.830	2.800	2.990	9,132,000	26,165,320	2.8652	2.430	2.421	2.430	2.404	2.567	10,637,211	2.4598	-7.21%
2012-06-01	0	3.050	3.030	3.060	2.980	3.080	2,795,332	8,509,082	3.0440	2.618	2.601	2.627	2.558	2.644	3,256,081	2.6133	0.99%
2012-05-31	0	3.020	3.010	3.050	2.950	3.060	2,438,200	7,353,550	3.0160	2.593	2.584	2.618	2.533	2.627	2,840,084	2.5892	-0.58%
2012-05-30	0	3.050	3.030	3.050	2.980	3.070	4,850,000	14,665,460	3.0238	2.608	2.591	2.608	2.548	2.625	5,672,281	2.5855	-0.65%
2012-05-29	0	3.070	3.060	3.070	3.010	3.100	6,128,000	18,768,640	3.0628	2.625	2.616	2.625	2.574	2.651	7,166,956	2.6188	0.66%
2012-05-28	0	3.050	3.050	3.060	3.000	3.100	3,616,000	10,975,080	3.0351	2.608	2.608	2.616	2.565	2.651	4,229,065	2.5952	-1.29%
2012-05-25	0	3.090	3.090	3.110	3.020	3.110	2,172,000	6,658,880	3.0658	2.642	2.642	2.659	2.582	2.659	2,540,246	2.6214	1.31%
2012-05-24	0	3.050	3.040	3.050	3.020	3.110	2,080,000	6,381,440	3.0680	2.608	2.599	2.608	2.582	2.659	2,432,648	2.6232	-0.33%
2012-05-23	0	3.060	3.050	3.060	3.030	3.150	2,472,000	7,600,920	3.0748	2.616	2.608	2.616	2.591	2.693	2,891,109	2.6291	-1.61%
2012-05-22	0	3.110	3.110	3.120	3.080	3.140	3,881,200	12,072,428	3.1105	2.659	2.659	2.668	2.634	2.685	4,539,228	2.6596	2.98%
2012-05-21	0	3.020	3.010	3.020	2.990	3.050	2,368,000	7,163,680	3.0252	2.582	2.574	2.582	2.557	2.608	2,769,476	2.5867	0.67%
2012-05-18	0	3.000	3.000	3.010	2.910	3.020	3,040,000	8,998,840	2.9601	2.565	2.565	2.574	2.488	2.582	3,555,409	2.5310	0.00%
2012-05-17	0	3.000	2.990	3.010	2.990	3.090	5,272,000	16,020,560	3.0388	2.565	2.557	2.574	2.557	2.642	6,165,827	2.5983	0.67%
2012-05-16	0	2.980	2.980	2.990	2.960	3.100	8,572,000	25,646,960	2.9919	2.548	2.548	2.557	2.531	2.651	10,025,317	2.5582	-5.10%
2012-05-15	0	3.140	3.150	3.170	2.980	3.170	3,992,000	12,352,400	3.0943	2.685	2.693	2.710	2.548	2.710	4,668,813	2.6457	3.29%
2012-05-14	0	3.040	3.020	3.040	3.010	3.180	6,744,000	20,793,120	3.0832	2.599	2.582	2.599	2.574	2.719	7,887,394	2.6362	-2.25%
2012-05-11	0	3.110	3.090	3.110	3.000	3.160	12,324,000	37,838,000	3.0703	2.659	2.642	2.659	2.565	2.702	14,413,440	2.6252	-1.89%
2012-05-10	0	3.170	3.170	3.190	3.120	3.270	6,549,000	20,884,800	3.1890	2.710	2.710	2.728	2.668	2.796	7,659,333	2.7267	-2.16%
2012-05-09	0	3.240	3.230	3.260	3.230	3.320	5,176,000	16,853,280	3.2560	2.770	2.762	2.787	2.762	2.839	6,053,551	2.7840	-2.70%
2012-05-08	0	3.330	3.320	3.330	3.310	3.400	3,272,000	10,929,560	3.3403	2.847	2.839	2.847	2.830	2.907	3,826,743	2.8561	-1.48%
2012-05-07	0	3.380	3.370	3.380	3.350	3.460	4,492,000	15,253,912	3.3958	2.890	2.881	2.890	2.864	2.958	5,253,584	2.9035	-3.15%
2012-05-04	0	3.490	3.460	3.490	3.460	3.500	3,870,238	13,476,870	3.4822	2.984	2.958	2.984	2.958	2.993	4,526,407	2.9774	-0.57%
2012-05-03	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2012-05-02	0	3.510	3.490	3.510	3.490	3.590	6,056,000	21,396,900	3.5332	3.001	2.984	3.001	2.984	3.070	7,082,749	3.0210	-1.96%
2012-04-30	0	3.580	3.550	3.560	3.470	3.580	3,806,493	13,435,164	3.5295	3.061	3.035	3.044	2.967	3.061	4,451,855	3.0179	1.42%
2012-04-27	0	3.530	3.530	3.540	3.510	3.570	2,880,000	10,227,060	3.5511	3.018	3.018	3.027	3.001	3.052	3,368,282	3.0363	-0.56%
2012-04-26	0	3.550	3.530	3.550	3.470	3.560	3,088,000	10,908,332	3.5325	3.035	3.018	3.035	2.967	3.044	3,611,547	3.0204	2.60%
2012-04-25	0	3.460	3.450	3.460	3.440	3.520	6,218,000	21,577,720	3.4702	2.958	2.950	2.958	2.941	3.010	7,272,215	2.9671	-0.86%
2012-04-24	0	3.490	3.480	3.490	3.480	3.540	5,068,000	17,758,016	3.5039	2.984	2.976	2.984	2.976	3.027	5,927,241	2.9960	-1.41%
2012-04-23	0	3.540	3.530	3.540	3.520	3.620	7,708,000	27,414,888	3.5567	3.027	3.018	3.027	3.010	3.095	9,014,833	3.0411	-2.21%
2012-04-20	0	3.620	3.610	3.620	3.560	3.630	6,322,992	22,842,671	3.6126	3.095	3.087	3.095	3.044	3.104	7,395,007	3.0889	1.12%
2012-04-19	0	3.580	3.570	3.590	3.550	3.640	9,063,117	32,517,582	3.5879	3.061	3.052	3.070	3.035	3.112	10,599,699	3.0678	-1.10%
2012-04-18	0	3.620	3.620	3.630	3.480	3.660	14,354,000	51,707,420	3.6023	3.095	3.095	3.104	2.976	3.129	16,787,611	3.0801	4.62%
2012-04-17	0	3.460	3.470	3.480	3.450	3.520	3,336,000	11,580,580	3.4714	2.958	2.967	2.976	2.950	3.010	3,901,593	2.9682	-1.70%
2012-04-16	0	3.520	3.490	3.520	3.490	3.550	4,157,624	14,555,901	3.5010	3.010	2.984	3.010	2.984	3.035	4,862,517	2.9935	-1.40%
2012-04-13	0	3.570	3.550	3.570	3.510	3.610	6,703,799	23,896,736	3.5647	3.052	3.035	3.052	3.001	3.087	7,840,377	3.0479	1.13%
2012-04-12	0	3.530	3.500	3.530	3.420	3.530	5,664,000	19,660,360	3.4711	3.018	2.993	3.018	2.924	3.018	6,624,288	2.9679	2.32%
2012-04-11	0	3.450	3.440	3.450	3.440	3.560	7,559,600	26,333,856	3.4835	2.950	2.941	2.950	2.941	3.044	8,841,273	2.9785	-2.27%
2012-04-10	0	3.530	3.530	3.540	3.510	3.590	7,840,300	27,773,420	3.5424	3.018	3.018	3.027	3.001	3.070	9,169,563	3.0289	-1.94%
2012-04-05	0	3.600	3.580	3.600	3.510	3.630	4,920,000	17,652,400	3.5879	3.078	3.061	3.078	3.001	3.104	5,754,149	3.0678	1.12%
2012-04-03	0	3.560	3.550	3.560	3.510	3.600	5,926,600	21,104,234	3.5609	3.044	3.035	3.044	3.001	3.078	6,931,410	3.0447	0.00%
2012-04-02	0	3.560	3.540	3.560	3.530	3.590	5,619,000	19,965,360	3.5532	3.044	3.027	3.044	3.018	3.070	6,571,659	3.0381	0.00%
2012-03-30	0	3.560	3.550	3.560	3.540	3.600	5,828,000	20,712,360	3.5539	3.044	3.035	3.044	3.027	3.078	6,816,093	3.0387	-0.84%
2012-03-29	0	3.590	3.560	3.600	3.510	3.600	7,784,000	27,587,120	3.5441	3.070	3.044	3.078	3.001	3.078	9,103,718	3.0303	0.84%
2012-03-28	0	3.560	3.550	3.560	3.490	3.580	12,634,200	44,778,062	3.5442	3.044	3.035	3.044	2.984	3.061	14,776,232	3.0304	0.00%
2012-03-27	0	3.560	3.550	3.560	3.480	3.800	19,912,000	71,661,340	3.5989	3.044	3.035	3.044	2.976	3.249	23,287,928	3.0772	-4.81%
2012-03-26	0	3.740	3.700	3.740	3.690	3.770	6,272,000	23,319,340	3.7180	3.198	3.164	3.198	3.155	3.223	7,335,370	3.1790	0.27%
2012-03-23	0	3.730	3.710	3.740	3.660	3.760	2,522,000	9,352,540	3.7084	3.189	3.172	3.198	3.129	3.215	2,949,586	3.1708	1.36%
2012-03-22	0	3.680	3.680	3.700	3.680	3.770	7,188,000	26,752,320	3.7218	3.147	3.147	3.164	3.147	3.223	8,406,671	3.1823	0.82%
2012-03-21	0	3.650	3.640	3.660	3.640	3.740	9,517,600	34,961,820	3.6734	3.121	3.112	3.129	3.112	3.198	11,131,237	3.1409	-1.62%
2012-03-20	0	3.710	3.700	3.710	3.680	3.870	10,993,000	41,318,970	3.7587	3.172	3.164	3.172	3.147	3.309	12,856,779	3.2138	-3.89%
2012-03-19	0	3.860	3.850	3.870	3.830	3.950	9,182,000	35,837,340	3.9030	3.300	3.292	3.309	3.275	3.377	10,738,738	3.3372	-1.53%
2012-03-16	0	3.920	3.910	3.920	3.830	3.930	7,348,000	28,533,640	3.8832	3.352	3.343	3.352	3.275	3.360	8,593,797	3.3203	0.77%
2012-03-15	0	3.890	3.880	3.890	3.870	3.950	8,072,800	31,468,776	3.8981	3.326	3.318	3.326	3.309	3.377	9,441,482	3.3330	-0.77%
2012-03-14	0	3.920	3.920	3.930	3.880	4.040	13,564,300	53,848,001	3.9698	3.352	3.352	3.360	3.318	3.454	15,864,024	3.3943	-2.24%
2012-03-13	0	4.010	4.000	4.010	3.970	4.010	6,738,400	26,865,892	3.9870	3.429	3.420	3.429	3.394	3.429	7,880,844	3.4090	0.50%
2012-03-12	0	3.990	3.980	3.990	3.950	4.050	12,530,200	49,999,196	3.9903	3.412	3.403	3.412	3.377	3.463	14,654,600	3.4118	1.27%
2012-03-09	0	3.940	3.930	3.940	3.880	3.940	9,548,600	37,325,936	3.9090	3.369	3.360	3.369	3.318	3.369	11,167,492	3.3424	1.81%
2012-03-08	0	3.870	3.860	3.880	3.840	3.910	8,011,800	31,051,934	3.8758	3.309	3.300	3.318	3.283	3.343	9,370,140	3.3139	0.78%
2012-03-07	0	3.840	3.840	3.870	3.750	3.890	19,470,000	75,000,600	3.8521	3.283	3.283	3.309	3.206	3.326	22,770,990	3.2937	0.00%
2012-03-06	0	3.840	3.820	3.830	3.820	3.960	17,276,000	66,741,060	3.8632	3.283	3.266	3.275	3.266	3.386	20,205,014	3.3032	-3.03%
2012-03-05	0	3.960	3.960	3.980	3.930	4.120	17,061,972	68,354,129	4.0062	3.386	3.386	3.403	3.360	3.523	19,954,699	3.4255	-0.75%
2012-03-02	0	3.990	3.970	3.990	3.900	4.000	11,656,000	45,919,280	3.9395	3.412	3.394	3.412	3.335	3.420	13,632,186	3.3684	1.01%
2012-03-01	0	3.950	3.950	3.970	3.930	4.030	10,022,000	39,769,440	3.9682	3.377	3.377	3.394	3.360	3.446	11,721,154	3.3930	-1.00%
2012-02-29	0	3.990	3.980	3.990	3.950	4.160	21,360,000	86,315,880	4.0410	3.412	3.403	3.412	3.377	3.557	24,981,425	3.4552	0.25%
2012-02-28	0	3.980	3.970	3.980	3.880	4.000	30,612,000	120,704,420	3.9430	3.403	3.394	3.403	3.318	3.420	35,802,031	3.3714	4.19%
2012-02-27	0	3.820	3.820	3.830	3.800	4.040	51,244,000	199,193,220	3.8872	3.266	3.266	3.275	3.249	3.454	59,932,030	3.3237	-5.91%
2012-02-24	1	-	-	-	-	-	0	0	-	3.471	-	-	-	-	0	-	0.00%
2012-02-23	0	4.060	4.050	4.060	4.050	4.170	4,576,000	18,676,280	4.0814	3.471	3.463	3.471	3.463	3.565	5,351,826	3.4897	-1.46%
2012-02-22	0	4.120	4.100	4.110	4.040	4.190	5,018,000	20,723,200	4.1298	3.523	3.506	3.514	3.454	3.583	5,868,764	3.5311	0.98%
2012-02-21	0	4.080	4.070	4.080	3.940	4.140	9,670,377	38,945,410	4.0273	3.489	3.480	3.489	3.369	3.540	11,309,916	3.4435	-2.16%
2012-02-20	0	4.170	4.150	4.170	4.100	4.240	7,960,000	33,333,960	4.1877	3.565	3.548	3.565	3.506	3.625	9,309,557	3.5806	-0.71%
2012-02-17	0	4.200	4.200	4.220	4.190	4.350	6,684,000	28,285,960	4.2319	3.591	3.591	3.608	3.583	3.719	7,817,221	3.6184	-1.87%
2012-02-16	0	4.280	4.270	4.280	4.160	4.310	8,080,000	34,445,960	4.2631	3.660	3.651	3.660	3.557	3.685	9,449,902	3.6451	1.90%
2012-02-15	0	4.200	4.200	4.220	4.130	4.230	6,387,300	26,702,403	4.1805	3.591	3.591	3.608	3.531	3.617	7,470,218	3.5745	-0.47%
2012-02-14	0	4.220	4.210	4.220	4.120	4.250	13,002,200	54,645,504	4.2028	3.608	3.600	3.608	3.523	3.634	15,206,624	3.5935	2.43%
2012-02-13	0	4.120	4.110	4.120	4.050	4.180	9,628,000	39,601,800	4.1132	3.523	3.514	3.523	3.463	3.574	11,260,354	3.5169	-1.44%
2012-02-10	0	4.180	4.170	4.180	4.120	4.280	12,836,000	53,711,320	4.1844	3.574	3.565	3.574	3.523	3.660	15,012,246	3.5778	0.48%
2012-02-09	0	4.160	4.150	4.170	4.060	4.190	11,594,000	48,139,120	4.1521	3.557	3.548	3.565	3.471	3.583	13,559,674	3.5502	-0.48%
2012-02-08	0	4.180	4.160	4.170	3.960	4.230	24,046,000	99,026,360	4.1182	3.574	3.557	3.565	3.386	3.617	28,122,816	3.5212	6.63%
2012-02-07	0	3.920	3.910	3.920	3.790	3.940	13,873,513	54,052,805	3.8961	3.352	3.343	3.352	3.241	3.369	16,225,661	3.3313	3.43%
2012-02-06	0	3.790	3.790	3.800	3.730	3.900	6,652,000	25,227,640	3.7925	3.241	3.241	3.249	3.189	3.335	7,779,796	3.2427	-0.79%
2012-02-03	0	3.820	3.810	3.820	3.690	3.830	9,691,921	36,660,826	3.7826	3.266	3.258	3.266	3.155	3.275	11,335,112	3.2343	2.41%
2012-02-02	0	3.730	3.710	3.730	3.600	3.730	6,410,634	23,514,562	3.6681	3.189	3.172	3.189	3.078	3.189	7,497,508	3.1363	3.04%
2012-02-01	0	3.620	3.610	3.620	3.560	3.670	6,316,000	22,853,080	3.6183	3.095	3.087	3.095	3.044	3.138	7,386,830	3.0938	0.56%
2012-01-31	0	3.600	3.590	3.620	3.540	3.650	6,906,000	24,728,700	3.5808	3.078	3.070	3.095	3.027	3.121	8,076,860	3.0617	2.56%
2012-01-30	0	3.510	3.510	3.520	3.480	3.640	4,208,000	14,889,472	3.5384	3.001	3.001	3.010	2.976	3.112	4,921,434	3.0254	-3.57%
2012-01-27	0	3.640	3.630	3.640	3.560	3.680	4,852,600	17,524,098	3.6113	3.112	3.104	3.112	3.044	3.147	5,675,321	3.0878	0.28%
2012-01-26	0	3.630	3.630	3.640	3.460	3.640	5,177,657	18,519,860	3.5769	3.104	3.104	3.112	2.958	3.112	6,055,489	3.0584	3.71%
2012-01-20	0	3.500	3.490	3.510	3.450	3.550	4,138,000	14,404,460	3.4810	2.993	2.984	3.001	2.950	3.035	4,839,566	2.9764	-0.85%
2012-01-19	0	3.530	3.510	3.520	3.460	3.580	5,678,400	20,010,500	3.5240	3.018	3.001	3.010	2.958	3.061	6,641,129	3.0131	0.57%
2012-01-18	0	3.510	3.510	3.520	3.410	3.540	9,071,200	31,562,768	3.4794	3.001	3.001	3.010	2.916	3.027	10,609,153	2.9751	3.54%
2012-01-17	0	3.390	3.390	3.400	3.210	3.400	10,034,000	33,493,980	3.3380	2.899	2.899	2.907	2.745	2.907	11,735,188	2.8541	7.28%
2012-01-16	0	3.160	3.140	3.150	3.140	3.300	3,640,000	11,637,200	3.1970	2.702	2.685	2.693	2.685	2.822	4,257,134	2.7336	-4.24%
2012-01-13	0	3.300	3.290	3.300	3.230	3.330	3,636,000	11,938,480	3.2834	2.822	2.813	2.822	2.762	2.847	4,252,456	2.8074	0.92%
2012-01-12	0	3.270	3.270	3.290	3.270	3.340	2,718,000	8,962,420	3.2974	2.796	2.796	2.813	2.796	2.856	3,178,816	2.8194	-1.21%
2012-01-11	0	3.310	3.290	3.310	3.250	3.330	4,818,000	15,861,000	3.2920	2.830	2.813	2.830	2.779	2.847	5,634,855	2.8148	1.53%
2012-01-10	0	3.260	3.260	3.280	3.180	3.300	4,724,720	15,352,838	3.2495	2.787	2.787	2.805	2.719	2.822	5,525,760	2.7784	2.19%
2012-01-09	0	3.190	3.180	3.200	2.950	3.200	5,534,000	17,105,880	3.0911	2.728	2.719	2.736	2.522	2.736	6,472,248	2.6430	6.33%
2012-01-06	0	3.000	3.000	3.020	2.990	3.190	6,418,200	19,633,270	3.0590	2.565	2.565	2.582	2.557	2.728	7,506,357	2.6156	-5.06%
2012-01-05	0	3.160	3.150	3.160	3.150	3.310	4,419,974	14,174,474	3.2069	2.702	2.693	2.702	2.693	2.830	5,169,347	2.7420	-4.24%
2012-01-04	0	3.300	3.290	3.310	3.260	3.360	2,366,174	7,805,205	3.2987	2.822	2.813	2.830	2.787	2.873	2,767,341	2.8205	-0.30%
2012-01-03	0	3.310	3.290	3.310	3.240	3.330	2,522,645	8,335,093	3.3041	2.830	2.813	2.830	2.770	2.847	2,950,340	2.8251	1.85%
2011-12-30	0	3.250	3.240	3.250	3.170	3.320	2,898,645	9,430,375	3.2534	2.779	2.770	2.779	2.710	2.839	3,390,088	2.7817	-1.81%
2011-12-29	0	3.310	3.290	3.320	3.260	3.340	1,656,000	5,479,440	3.3088	2.830	2.813	2.839	2.787	2.856	1,936,762	2.8292	0.61%
2011-12-28	0	3.290	3.280	3.300	3.270	3.350	2,610,900	8,579,378	3.2860	2.813	2.805	2.822	2.796	2.864	3,053,558	2.8096	-1.79%
2011-12-23	0	3.350	3.330	3.350	3.210	3.350	2,676,000	8,849,800	3.3071	2.864	2.847	2.864	2.745	2.864	3,129,695	2.8277	3.08%
2011-12-22	0	3.250	3.220	3.260	3.160	3.260	3,248,000	10,446,320	3.2162	2.779	2.753	2.787	2.702	2.787	3,798,674	2.7500	0.00%
2011-12-21	0	3.250	3.240	3.250	3.210	3.300	4,432,000	14,411,868	3.2518	2.779	2.770	2.779	2.745	2.822	5,183,412	2.7804	1.56%
2011-12-20	0	3.200	3.200	3.230	3.200	3.290	2,116,000	6,846,720	3.2357	2.736	2.736	2.762	2.736	2.813	2,474,752	2.7666	-0.93%
2011-12-19	0	3.230	3.230	3.240	3.190	3.280	1,794,000	5,789,420	3.2271	2.762	2.762	2.770	2.728	2.805	2,098,159	2.7593	-2.12%
2011-12-16	0	3.300	3.290	3.310	3.200	3.380	3,825,400	12,607,636	3.2958	2.822	2.813	2.830	2.736	2.890	4,473,967	2.8180	3.77%
2011-12-15	0	3.180	3.160	3.170	3.160	3.310	5,020,000	16,134,340	3.2140	2.719	2.702	2.710	2.702	2.830	5,871,103	2.7481	-5.07%
2011-12-14	0	3.350	3.320	3.340	3.310	3.410	2,485,202	8,314,066	3.3454	2.864	2.839	2.856	2.830	2.916	2,906,549	2.8605	-0.89%
2011-12-13	0	3.380	3.380	3.390	3.330	3.440	4,732,000	15,979,440	3.3769	2.890	2.890	2.899	2.847	2.941	5,534,275	2.8874	-2.03%
2011-12-12	0	3.450	3.430	3.450	3.400	3.570	3,068,000	10,684,480	3.4826	2.950	2.933	2.950	2.907	3.052	3,588,156	2.9777	-1.43%
2011-12-09	0	3.500	3.470	3.490	3.460	3.550	2,668,000	9,309,320	3.4893	2.993	2.967	2.984	2.958	3.035	3,120,339	2.9834	-2.23%
2011-12-08	0	3.580	3.550	3.570	3.500	3.590	2,208,000	7,840,680	3.5510	3.061	3.035	3.052	2.993	3.070	2,582,350	3.0363	0.00%
2011-12-07	0	3.580	3.560	3.580	3.510	3.580	3,346,000	11,860,940	3.5448	3.061	3.044	3.061	3.001	3.061	3,913,289	3.0309	2.58%
2011-12-06	0	3.490	3.480	3.490	3.480	3.600	4,348,000	15,306,160	3.5203	2.984	2.976	2.984	2.976	3.078	5,085,170	3.0100	-3.06%
2011-12-05	0	3.600	3.600	3.620	3.570	3.680	4,758,020	17,165,932	3.6078	3.078	3.078	3.095	3.052	3.147	5,564,706	3.0848	-0.83%
2011-12-02	0	3.630	3.620	3.630	3.610	3.690	3,881,726	14,118,660	3.6372	3.104	3.095	3.104	3.087	3.155	4,539,843	3.1099	0.00%
2011-12-01	0	3.630	3.610	3.660	3.620	3.760	8,961,960	32,928,235	3.6742	3.104	3.087	3.129	3.095	3.215	10,481,392	3.1416	2.54%
2011-11-30	0	3.540	3.520	3.560	3.500	3.670	5,382,400	19,191,396	3.5656	3.027	3.010	3.044	2.993	3.138	6,294,945	3.0487	-3.54%
2011-11-29	0	3.670	3.660	3.670	3.480	3.740	10,395,600	38,004,472	3.6558	3.138	3.129	3.138	2.976	3.198	12,158,095	3.1259	6.38%
2011-11-28	0	3.450	3.430	3.440	3.400	3.500	3,872,000	13,360,880	3.4506	2.950	2.933	2.941	2.907	2.993	4,528,468	2.9504	1.77%
2011-11-25	0	3.390	3.390	3.400	3.380	3.540	4,911,500	16,826,138	3.4259	2.899	2.899	2.907	2.890	3.027	5,744,207	2.9292	-4.24%
2011-11-24	0	3.540	3.510	3.550	3.350	3.610	5,997,800	21,067,230	3.5125	3.027	3.001	3.035	2.864	3.087	7,014,681	3.0033	0.85%
2011-11-23	0	3.510	3.500	3.510	3.470	3.640	8,036,000	28,333,400	3.5258	3.001	2.993	3.001	2.967	3.112	9,398,443	3.0147	-4.36%
2011-11-22	0	3.670	3.650	3.680	3.530	3.690	5,732,000	20,746,880	3.6195	3.138	3.121	3.147	3.018	3.155	6,703,817	3.0948	-0.54%
2011-11-21	0	3.690	3.690	3.700	3.580	3.710	5,316,000	19,402,400	3.6498	3.155	3.155	3.164	3.061	3.172	6,217,287	3.1207	-0.81%
2011-11-18	0	3.720	3.700	3.710	3.680	3.840	9,529,000	35,759,620	3.7527	3.181	3.164	3.172	3.147	3.283	11,144,569	3.2087	-3.88%
2011-11-17	0	3.870	3.860	3.870	3.830	3.940	13,907,000	54,105,488	3.8905	3.309	3.300	3.309	3.275	3.369	16,264,826	3.3265	0.00%
2011-11-16	0	3.870	3.870	3.890	3.730	4.090	46,863,105	182,815,159	3.9010	3.309	3.309	3.326	3.189	3.497	54,808,387	3.3355	10.57%
2011-11-15	0	3.500	3.460	3.500	3.440	3.520	1,280,000	4,461,920	3.4859	2.993	2.958	2.993	2.941	3.010	1,497,014	2.9805	-0.57%
2011-11-14	0	3.520	3.480	3.520	3.450	3.530	3,474,000	12,162,540	3.5010	3.010	2.976	3.010	2.950	3.018	4,062,990	2.9935	3.53%
2011-11-11	0	3.400	3.390	3.400	3.350	3.440	6,160,000	20,919,680	3.3961	2.907	2.899	2.907	2.864	2.941	7,204,381	2.9037	1.19%
2011-11-10	0	3.360	3.340	3.370	3.300	3.390	6,208,000	20,820,480	3.3538	2.873	2.856	2.881	2.822	2.899	7,260,519	2.8676	-3.17%
2011-11-09	0	3.470	3.460	3.470	3.450	3.530	2,232,000	7,790,060	3.4902	2.967	2.958	2.967	2.950	3.018	2,610,419	2.9842	1.46%
2011-11-08	0	3.420	3.410	3.450	3.400	3.550	2,600,000	8,962,360	3.4471	2.924	2.916	2.950	2.907	3.035	3,040,810	2.9474	-2.01%
2011-11-07	0	3.490	3.460	3.490	3.470	3.620	2,980,000	10,586,080	3.5524	2.984	2.958	2.984	2.967	3.095	3,485,236	3.0374	-0.85%
2011-11-04	0	3.520	3.510	3.530	3.500	3.580	3,500,000	12,369,400	3.5341	3.010	3.001	3.018	2.993	3.061	4,093,398	3.0218	2.92%
2011-11-03	0	3.420	3.400	3.440	3.350	3.500	5,082,318	17,486,324	3.4406	2.924	2.907	2.941	2.864	2.993	5,943,986	2.9419	1.48%
2011-11-02	0	3.370	3.360	3.380	3.250	3.390	9,851,188	32,600,192	3.3093	2.881	2.873	2.890	2.779	2.899	11,521,382	2.8295	-0.88%
2011-11-01	0	3.400	3.380	3.410	3.360	3.450	6,358,400	21,614,232	3.3993	2.907	2.890	2.916	2.873	2.950	7,436,418	2.9065	-1.73%
2011-10-31	0	3.460	3.450	3.460	3.350	3.470	5,422,779	18,477,405	3.4074	2.958	2.950	2.958	2.864	2.967	6,342,170	2.9134	-0.57%
2011-10-28	0	3.480	3.470	3.480	3.420	3.660	4,626,238	16,372,084	3.5390	2.976	2.967	2.976	2.924	3.129	5,410,581	3.0259	-1.97%
2011-10-27	0	3.550	3.550	3.560	3.440	3.560	6,844,000	24,046,300	3.5135	3.035	3.035	3.044	2.941	3.044	8,004,348	3.0042	4.41%
2011-10-26	0	3.400	3.380	3.400	3.280	3.400	3,636,000	12,120,720	3.3335	2.907	2.890	2.907	2.805	2.907	4,252,456	2.8503	2.10%
2011-10-25	0	3.330	3.320	3.360	3.300	3.400	4,925,361	16,443,611	3.3386	2.847	2.839	2.873	2.822	2.907	5,760,418	2.8546	0.91%
2011-10-24	0	3.300	3.280	3.300	3.260	3.360	5,340,000	17,648,640	3.3050	2.822	2.805	2.822	2.787	2.873	6,245,356	2.8259	3.12%
2011-10-21	0	3.200	3.200	3.230	3.190	3.260	2,308,000	7,440,188	3.2237	2.736	2.736	2.762	2.728	2.787	2,699,304	2.7563	0.63%
2011-10-20	0	3.180	3.150	3.180	3.050	3.200	6,153,324	19,194,411	3.1194	2.719	2.693	2.719	2.608	2.736	7,196,573	2.6672	0.00%
2011-10-19	0	3.180	3.140	3.200	3.110	3.240	4,480,000	14,227,600	3.1758	2.719	2.685	2.736	2.659	2.770	5,239,550	2.7154	2.58%
2011-10-18	0	3.100	3.080	3.100	3.030	3.180	10,070,200	30,957,436	3.0742	2.651	2.634	2.651	2.591	2.719	11,777,526	2.6285	-4.91%
2011-10-17	0	3.260	3.260	3.270	3.190	3.350	8,652,400	28,052,876	3.2422	2.787	2.787	2.796	2.728	2.864	10,119,348	2.7722	1.87%
2011-10-14	0	3.200	3.190	3.200	3.140	3.230	9,352,000	29,841,400	3.1909	2.736	2.728	2.736	2.685	2.762	10,937,560	2.7283	-0.31%
2011-10-13	0	3.210	3.200	3.210	2.950	3.230	11,004,000	34,517,160	3.1368	2.745	2.736	2.745	2.522	2.762	12,869,644	2.6821	8.45%
2011-10-12	0	2.960	2.950	2.960	2.830	2.980	4,265,198	12,550,754	2.9426	2.531	2.522	2.531	2.420	2.548	4,988,330	2.5160	3.14%
2011-10-11	0	2.870	2.850	2.860	2.790	2.960	9,212,000	26,304,264	2.8554	2.454	2.437	2.445	2.386	2.531	10,773,824	2.4415	2.50%
2011-10-10	0	2.800	2.800	2.820	2.730	2.880	7,541,999	20,963,397	2.7796	2.394	2.394	2.411	2.334	2.463	8,820,687	2.3766	-1.06%
2011-10-07	0	2.830	2.790	2.840	2.600	2.840	11,141,200	30,198,140	2.7105	2.420	2.386	2.428	2.223	2.428	13,030,106	2.3176	10.12%
2011-10-06	0	2.570	2.540	2.560	2.380	2.600	11,145,600	28,047,220	2.5164	2.197	2.172	2.189	2.035	2.223	13,035,252	2.1516	11.26%
2011-10-04	0	2.310	2.290	2.310	2.290	2.420	8,960,060	21,291,447	2.3763	1.975	1.958	1.975	1.958	2.069	10,479,170	2.0318	-3.35%
2011-10-03	0	2.390	2.370	2.400	2.340	2.460	15,628,400	37,325,920	2.3883	2.044	2.026	2.052	2.001	2.103	18,278,076	2.0421	-3.24%
2011-09-30	0	2.470	2.440	2.470	2.270	2.530	28,408,000	69,558,780	2.4486	2.112	2.086	2.112	1.941	2.163	33,224,360	2.0936	6.93%
2011-09-28	0	2.310	2.310	2.340	2.260	2.430	17,352,000	40,730,380	2.3473	1.975	1.975	2.001	1.932	2.078	20,293,899	2.0070	0.00%
2011-09-27	0	2.310	2.300	2.310	2.100	2.320	20,504,400	45,066,552	2.1979	1.975	1.967	1.975	1.796	1.984	23,980,765	1.8793	12.14%
2011-09-26	0	2.060	2.050	2.060	1.980	2.550	35,793,206	76,331,414	2.1326	1.761	1.753	1.761	1.693	2.180	41,861,671	1.8234	-18.58%
2011-09-23	0	2.530	2.530	2.540	2.400	2.690	21,922,000	55,053,820	2.5114	2.163	2.163	2.172	2.052	2.300	25,638,708	2.1473	-6.99%
2011-09-22	0	2.720	2.720	2.740	2.690	3.020	15,298,400	43,614,480	2.8509	2.326	2.326	2.343	2.300	2.582	17,892,127	2.4376	-12.82%
2011-09-21	0	3.120	3.120	3.130	2.900	3.150	11,706,652	35,667,743	3.0468	2.668	2.668	2.676	2.480	2.693	13,691,426	2.6051	1.30%
2011-09-20	0	3.080	3.070	3.090	2.980	3.170	7,937,263	24,200,250	3.0489	2.634	2.625	2.642	2.548	2.710	9,282,965	2.6070	-2.53%
2011-09-19	0	3.160	3.170	3.180	3.140	3.350	4,902,287	15,956,416	3.2549	2.702	2.710	2.719	2.685	2.864	5,733,432	2.7830	-4.53%
2011-09-16	0	3.310	3.310	3.320	3.300	3.400	5,327,436	17,781,005	3.3376	2.830	2.830	2.839	2.822	2.907	6,230,662	2.8538	1.53%
2011-09-15	0	3.260	3.260	3.300	3.210	3.460	7,715,601	25,395,951	3.2915	2.787	2.787	2.822	2.745	2.958	9,023,722	2.8144	-4.12%
2011-09-14	0	3.400	3.370	3.410	3.310	3.550	8,788,000	29,922,320	3.4049	2.907	2.881	2.916	2.830	3.035	10,277,938	2.9113	-1.16%
2011-09-12	0	3.440	3.440	3.460	3.400	3.520	4,256,000	14,708,760	3.4560	2.941	2.941	2.958	2.907	3.010	4,977,572	2.9550	-3.64%
2011-09-09	0	3.570	3.570	3.580	3.570	3.710	3,004,000	10,930,440	3.6386	3.052	3.052	3.061	3.052	3.172	3,513,305	3.1112	-1.65%
2011-09-08	0	3.630	3.620	3.630	3.560	3.650	3,484,400	12,555,780	3.6034	3.104	3.095	3.104	3.044	3.121	4,075,153	3.0811	0.55%
2011-09-07	0	3.610	3.590	3.620	3.520	3.650	6,380,492	22,808,355	3.5747	3.087	3.070	3.095	3.010	3.121	7,462,256	3.0565	0.00%
2011-09-06	0	3.610	3.580	3.620	3.460	3.620	5,220,000	18,355,120	3.5163	3.087	3.061	3.095	2.958	3.095	6,105,011	3.0066	0.84%
2011-09-05	0	3.580	3.570	3.580	3.510	3.750	6,060,000	21,921,160	3.6174	3.061	3.052	3.061	3.001	3.206	7,087,427	3.0930	-4.53%
2011-09-02	0	3.750	3.730	3.770	3.700	3.840	8,769,700	32,999,368	3.7629	3.206	3.189	3.223	3.164	3.283	10,256,536	3.2174	-2.09%
2011-09-01	0	3.830	3.830	3.840	3.750	3.980	10,868,000	41,906,092	3.8559	3.275	3.275	3.283	3.206	3.403	12,710,587	3.2969	2.41%
2011-08-31	0	3.740	3.730	3.770	3.500	3.780	9,526,425	35,137,372	3.6884	3.198	3.189	3.223	2.993	3.232	11,141,558	3.1537	5.35%
2011-08-30	0	3.550	3.540	3.570	3.430	3.800	14,530,000	52,419,960	3.6077	3.035	3.027	3.052	2.933	3.249	16,993,451	3.0847	-1.93%
2011-08-29	0	3.620	3.610	3.620	3.470	3.640	5,326,000	19,060,940	3.5788	3.095	3.087	3.095	2.967	3.112	6,228,983	3.0600	6.16%
2011-08-26	0	3.410	3.400	3.410	3.330	3.460	8,592,000	29,103,760	3.3873	2.916	2.907	2.916	2.847	2.958	10,048,708	2.8963	0.00%
2011-08-25	0	3.410	3.410	3.440	3.410	3.580	7,788,000	27,009,080	3.4680	2.916	2.916	2.941	2.916	3.061	9,108,396	2.9653	-1.16%
2011-08-24	0	3.450	3.470	3.480	3.400	3.680	10,236,000	36,096,480	3.5264	2.950	2.967	2.976	2.907	3.147	11,971,436	3.0152	-4.70%
2011-08-23	0	3.620	3.600	3.620	3.440	3.620	6,776,800	23,958,200	3.5353	3.095	3.078	3.095	2.941	3.095	7,925,755	3.0228	4.32%
2011-08-22	0	3.470	3.480	3.490	3.200	3.690	26,921,850	91,556,646	3.4008	2.967	2.976	2.984	2.736	3.155	31,486,244	2.9078	-6.22%
2011-08-19	0	3.700	3.690	3.710	3.680	3.860	8,517,006	31,994,982	3.7566	3.164	3.155	3.172	3.147	3.300	9,960,999	3.2120	-5.61%
2011-08-18	0	3.920	3.900	3.940	3.880	3.980	4,340,000	17,025,500	3.9229	3.352	3.335	3.369	3.318	3.403	5,075,814	3.3542	0.77%
2011-08-17	0	3.890	3.890	3.900	3.870	3.980	5,219,426	20,464,335	3.9208	3.326	3.326	3.335	3.309	3.403	6,104,340	3.3524	-2.02%
2011-08-16	0	3.970	3.960	3.980	3.950	4.080	5,652,000	22,658,040	4.0089	3.394	3.386	3.403	3.377	3.489	6,610,254	3.4277	-0.75%
2011-08-15	0	4.000	3.990	4.000	3.910	4.000	5,208,000	20,720,744	3.9786	3.420	3.412	3.420	3.343	3.420	6,090,977	3.4019	3.63%
2011-08-12	0	3.860	3.860	3.880	3.860	4.030	6,632,400	26,216,292	3.9528	3.300	3.300	3.318	3.300	3.446	7,756,873	3.3798	-1.78%
2011-08-11	0	3.930	3.930	3.950	3.880	4.050	8,089,000	31,975,390	3.9529	3.360	3.360	3.377	3.318	3.463	9,460,428	3.3799	-1.50%
2011-08-10	0	3.990	3.990	4.020	3.920	4.130	10,193,055	40,825,264	4.0052	3.412	3.412	3.437	3.352	3.531	11,921,210	3.4246	1.79%
2011-08-09	0	3.920	3.900	3.930	3.760	4.100	11,503,600	44,948,556	3.9073	3.352	3.335	3.360	3.215	3.506	13,453,948	3.3409	-2.97%
2011-08-08	0	4.040	4.030	4.050	3.870	4.170	15,850,400	63,467,240	4.0041	3.454	3.446	3.463	3.309	3.565	18,537,715	3.4237	-4.72%
2011-08-05	0	4.240	4.230	4.240	4.060	4.240	16,090,400	66,634,040	4.1412	3.625	3.617	3.625	3.471	3.625	18,818,405	3.5409	-3.42%
2011-08-04	0	4.390	4.380	4.400	4.350	4.500	4,140,000	18,242,800	4.4065	3.754	3.745	3.762	3.719	3.848	4,841,905	3.7677	-0.90%
2011-08-03	0	4.430	4.420	4.440	4.300	4.460	7,539,775	33,075,810	4.3868	3.788	3.779	3.796	3.677	3.813	8,818,086	3.7509	-1.12%
2011-08-02	0	4.480	4.460	4.480	4.450	4.630	4,796,000	21,666,720	4.5177	3.831	3.813	3.831	3.805	3.959	5,609,125	3.8628	-3.03%
2011-08-01	0	4.620	4.600	4.610	4.570	4.660	5,284,911	24,408,332	4.6185	3.950	3.933	3.942	3.908	3.984	6,180,927	3.9490	1.32%
2011-07-29	0	4.560	4.560	4.570	4.510	4.620	3,968,000	18,075,360	4.5553	3.899	3.899	3.908	3.856	3.950	4,640,744	3.8949	-0.87%
2011-07-28	0	4.600	4.570	4.600	4.450	4.600	4,756,000	21,535,760	4.5281	3.933	3.908	3.933	3.805	3.933	5,562,344	3.8717	1.32%
2011-07-27	0	4.540	4.540	4.550	4.400	4.620	5,348,886	24,369,507	4.5560	3.882	3.882	3.890	3.762	3.950	6,255,749	3.8955	3.18%
2011-07-26	0	4.400	4.400	4.410	4.360	4.470	6,832,400	30,056,656	4.3991	3.762	3.762	3.771	3.728	3.822	7,990,781	3.7614	-0.45%
2011-07-25	0	4.420	4.400	4.410	4.370	4.570	5,822,274	25,832,152	4.4368	3.779	3.762	3.771	3.737	3.908	6,809,396	3.7936	-3.28%
2011-07-22	0	4.570	4.560	4.570	4.520	4.600	3,384,000	15,417,300	4.5559	3.908	3.899	3.908	3.865	3.933	3,957,731	3.8955	1.33%
2011-07-21	0	4.510	4.500	4.510	4.430	4.580	2,808,400	12,600,464	4.4867	3.856	3.848	3.856	3.788	3.916	3,284,543	3.8363	-0.66%
2011-07-20	0	4.540	4.550	4.580	4.490	4.620	3,336,000	15,232,160	4.5660	3.882	3.890	3.916	3.839	3.950	3,901,593	3.9041	0.67%
2011-07-19	0	4.510	4.500	4.510	4.420	4.560	6,252,000	27,980,320	4.4754	3.856	3.848	3.856	3.779	3.899	7,311,979	3.8266	-1.53%
2011-07-18	0	4.580	4.570	4.590	4.570	4.690	3,868,000	17,854,760	4.6160	3.916	3.908	3.925	3.908	4.010	4,523,790	3.9469	-2.35%
2011-07-15	0	4.690	4.690	4.700	4.620	4.760	3,396,000	15,895,840	4.6808	4.010	4.010	4.019	3.950	4.070	3,971,766	4.0022	-0.21%
2011-07-14	0	4.700	4.670	4.700	4.600	4.700	2,632,000	12,245,440	4.6525	4.019	3.993	4.019	3.933	4.019	3,078,236	3.9781	0.43%
2011-07-13	0	4.680	4.680	4.690	4.520	4.680	4,088,000	18,864,840	4.6147	4.002	4.002	4.010	3.865	4.002	4,781,089	3.9457	3.54%
2011-07-12	0	4.520	4.520	4.530	4.480	4.660	6,316,000	28,741,080	4.5505	3.865	3.865	3.873	3.831	3.984	7,386,830	3.8909	-3.42%
2011-07-11	0	4.680	4.680	4.690	4.600	4.850	9,216,000	43,177,260	4.6850	4.002	4.002	4.010	3.933	4.147	10,778,503	4.0059	-3.51%
2011-07-08	0	4.850	4.830	4.850	4.790	4.910	5,572,000	26,917,540	4.8309	4.147	4.130	4.147	4.096	4.198	6,516,690	4.1306	0.00%
2011-07-07	0	4.850	4.820	4.850	4.690	4.910	9,856,000	47,504,280	4.8198	4.147	4.121	4.147	4.010	4.198	11,527,010	4.1211	3.19%
2011-07-06	0	4.700	4.690	4.700	4.660	4.740	2,461,400	11,549,133	4.6921	4.019	4.010	4.019	3.984	4.053	2,878,712	4.0119	-0.84%
2011-07-05	0	4.740	4.720	4.740	4.650	4.750	4,544,000	21,378,800	4.7048	4.053	4.036	4.053	3.976	4.061	5,314,401	4.0228	0.85%
2011-07-04	0	4.700	4.690	4.700	4.630	4.750	10,074,300	47,213,347	4.6865	4.019	4.010	4.019	3.959	4.061	11,782,321	4.0071	1.29%
2011-06-30	0	4.640	4.610	4.650	4.560	4.670	9,510,415	43,890,949	4.6150	3.967	3.942	3.976	3.899	3.993	11,122,833	3.9460	0.43%
2011-06-29	0	4.620	4.610	4.620	4.590	4.730	13,260,415	61,719,990	4.6545	3.950	3.942	3.950	3.925	4.044	15,508,617	3.9797	-0.65%
2011-06-28	0	4.650	4.650	4.660	4.500	4.670	13,912,400	63,668,904	4.5764	3.976	3.976	3.984	3.848	3.993	16,271,141	3.9130	1.09%
2011-06-27	0	4.600	4.600	4.620	4.530	4.710	12,679,763	58,583,036	4.6202	3.933	3.933	3.950	3.873	4.027	14,829,520	3.9504	0.00%
2011-06-24	0	4.600	4.580	4.600	4.400	4.610	14,472,000	65,750,000	4.5433	3.933	3.916	3.933	3.762	3.942	16,925,617	3.8846	5.02%
2011-06-23	0	4.380	4.360	4.390	4.330	4.430	5,888,000	25,730,600	4.3700	3.745	3.728	3.754	3.702	3.788	6,886,266	3.7365	-0.23%
2011-06-22	0	4.390	4.370	4.390	4.320	4.480	13,682,000	60,380,880	4.4132	3.754	3.737	3.754	3.694	3.831	16,001,679	3.7734	1.39%
2011-06-21	0	4.330	4.330	4.340	4.190	4.370	16,189,300	69,316,926	4.2817	3.702	3.702	3.711	3.583	3.737	18,934,072	3.6610	3.59%
2011-06-20	0	4.180	4.160	4.190	4.130	4.370	31,009,400	132,220,740	4.2639	3.574	3.557	3.583	3.531	3.737	36,266,807	3.6458	0.97%
2011-06-17	0	4.140	4.150	4.160	4.110	4.500	35,429,000	151,861,700	4.2864	3.540	3.548	3.557	3.514	3.848	41,435,717	3.6650	-7.38%
2011-06-16	0	4.470	4.460	4.470	4.400	4.720	34,545,416	155,604,802	4.5044	3.822	3.813	3.822	3.762	4.036	40,402,328	3.8514	-5.70%
2011-06-15	0	4.740	4.730	4.740	4.720	4.880	13,115,600	62,499,328	4.7653	4.053	4.044	4.053	4.036	4.173	15,339,250	4.0745	-2.07%
2011-06-14	0	4.840	4.830	4.850	4.800	4.890	11,551,781	55,928,742	4.8416	4.138	4.130	4.147	4.104	4.181	13,510,297	4.1397	-0.21%
2011-06-13	0	4.850	4.840	4.860	4.750	4.880	7,608,709	36,741,570	4.8289	4.147	4.138	4.155	4.061	4.173	8,898,708	4.1289	0.00%
2011-06-10	0	4.850	4.840	4.870	4.800	4.870	9,084,000	43,890,356	4.8316	4.147	4.138	4.164	4.104	4.164	10,624,123	4.1312	0.00%
2011-06-09	0	4.850	4.850	4.860	4.760	4.920	14,413,200	69,747,912	4.8392	4.147	4.147	4.155	4.070	4.207	16,856,848	4.1377	-0.61%
2011-06-08	0	4.880	4.850	4.890	4.820	4.960	11,980,000	58,505,020	4.8836	4.173	4.147	4.181	4.121	4.241	14,011,118	4.1756	-0.61%
2011-06-07	0	4.910	4.890	4.910	4.860	5.050	15,552,308	76,565,535	4.9231	4.198	4.181	4.198	4.155	4.318	18,189,083	4.2094	-1.41%
2011-06-03	0	4.980	4.970	4.980	4.960	5.080	11,504,000	57,591,860	5.0062	4.258	4.250	4.258	4.241	4.344	13,454,416	4.2805	-0.80%
2011-06-02	0	5.020	5.020	5.030	4.900	5.070	18,332,430	91,619,500	4.9977	4.292	4.292	4.301	4.190	4.335	21,440,554	4.2732	0.80%
2011-06-01	0	4.980	4.970	4.980	4.880	5.200	59,838,582	300,435,445	5.0208	4.258	4.250	4.258	4.173	4.446	69,983,758	4.2929	-3.68%
2011-05-31	0	5.170	5.120	5.130	5.120	5.320	128,798,245	671,519,054	5.2137	4.421	4.378	4.386	4.378	4.549	150,635,006	4.4579	-2.45%
2011-05-30	0	5.300	5.290	5.300	5.220	5.450	36,164,902	193,830,635	5.3596	4.532	4.523	4.532	4.463	4.660	42,296,386	4.5827	0.95%
2011-05-27	0	5.250	5.240	5.280	5.140	5.290	22,845,000	118,976,040	5.2080	4.489	4.480	4.515	4.395	4.523	26,718,196	4.4530	1.16%
2011-05-26	0	5.190	5.190	5.200	5.000	5.230	30,068,000	154,521,680	5.1391	4.438	4.438	4.446	4.275	4.472	35,165,800	4.3941	3.80%
2011-05-25	0	5.000	5.010	5.020	4.940	5.100	11,427,522	57,300,119	5.0142	4.275	4.284	4.292	4.224	4.361	13,364,971	4.2873	-0.40%
2011-05-24	0	5.020	5.010	5.030	4.910	5.080	18,483,400	92,170,938	4.9867	4.292	4.284	4.301	4.198	4.344	21,617,120	4.2638	-1.38%
2011-05-23	0	5.090	5.090	5.100	4.950	5.180	19,324,000	98,503,520	5.0975	4.352	4.352	4.361	4.232	4.429	22,600,237	4.3585	1.19%
2011-05-20	0	5.030	5.010	5.040	4.910	5.110	20,055,600	100,160,580	4.9941	4.301	4.284	4.309	4.198	4.369	23,455,874	4.2702	0.60%
2011-05-19	0	5.000	4.990	5.000	4.960	5.210	34,116,000	174,684,228	5.1203	4.275	4.267	4.275	4.241	4.455	39,900,108	4.3780	-0.20%
2011-05-18	0	5.010	5.000	5.010	4.920	5.080	27,444,500	137,812,380	5.0215	4.284	4.275	4.284	4.207	4.344	32,097,506	4.2936	1.83%
2011-05-17	0	4.920	4.910	4.920	4.790	5.020	43,941,000	216,203,176	4.9203	4.207	4.198	4.207	4.096	4.292	51,390,862	4.2070	2.71%
2011-05-16	0	4.790	4.780	4.790	4.780	4.940	11,696,000	56,839,920	4.8598	4.096	4.087	4.096	4.087	4.224	13,678,968	4.1553	-1.44%
2011-05-13	0	4.860	4.850	4.860	4.730	4.880	15,004,000	72,235,500	4.8144	4.155	4.147	4.155	4.044	4.173	17,547,814	4.1165	2.75%
2011-05-12	0	4.730	4.730	4.740	4.670	4.790	10,157,000	48,317,830	4.7571	4.044	4.044	4.053	3.993	4.096	11,879,042	4.0675	0.42%
2011-05-11	0	4.710	4.700	4.720	4.660	4.800	13,864,000	65,549,400	4.7280	4.027	4.019	4.036	3.984	4.104	16,214,536	4.0426	-0.42%
2011-05-09	0	4.730	4.710	4.740	4.700	4.910	17,756,000	85,073,240	4.7912	4.044	4.027	4.053	4.019	4.198	20,766,394	4.0967	-1.25%
2011-05-06	0	4.790	4.770	4.790	4.610	4.830	11,440,000	54,514,900	4.7653	4.096	4.079	4.096	3.942	4.130	13,379,565	4.0745	2.13%
2011-05-05	0	4.690	4.690	4.710	4.690	4.780	8,347,605	39,438,191	4.7245	4.010	4.010	4.027	4.010	4.087	9,762,878	4.0396	0.04%
2011-05-04	0	4.700	4.700	4.710	4.660	4.860	13,948,500	65,986,990	4.7308	4.008	4.008	4.017	3.974	4.145	16,354,980	4.0347	-3.29%
2011-05-03	0	4.860	4.850	4.860	4.790	4.950	20,067,720	97,656,394	4.8663	4.145	4.136	4.145	4.085	4.222	23,529,925	4.1503	0.41%
2011-04-29	0	4.840	4.820	4.830	4.690	4.920	23,644,000	114,302,384	4.8343	4.128	4.111	4.119	4.000	4.196	27,723,207	4.1230	1.89%
2011-04-28	0	4.750	4.740	4.750	4.710	4.970	22,369,750	107,956,845	4.8260	4.051	4.043	4.051	4.017	4.239	26,229,115	4.1159	-2.46%
2011-04-27	0	4.870	4.850	4.860	4.840	5.080	42,240,300	209,410,282	4.9576	4.153	4.136	4.145	4.128	4.333	49,527,854	4.2281	-0.41%
2011-04-26	0	4.890	4.890	4.900	4.680	4.930	37,581,100	181,621,817	4.8328	4.170	4.170	4.179	3.991	4.205	44,064,820	4.1217	3.16%
2011-04-21	0	4.740	4.750	4.760	4.590	4.770	18,139,100	84,876,752	4.6792	4.043	4.051	4.060	3.915	4.068	21,268,568	3.9907	2.82%
2011-04-20	0	4.610	4.600	4.610	4.530	4.730	22,099,836	101,931,165	4.6123	3.932	3.923	3.932	3.863	4.034	25,912,634	3.9336	-0.86%
2011-04-19	0	4.650	4.640	4.650	4.550	4.810	49,972,000	235,156,320	4.7058	3.966	3.957	3.966	3.881	4.102	58,593,473	4.0134	1.09%
2011-04-18	0	4.600	4.590	4.600	4.340	4.640	78,928,000	359,303,580	4.5523	3.923	3.915	3.923	3.701	3.957	92,545,139	3.8825	5.50%
2011-04-15	0	4.360	4.360	4.370	4.270	4.380	7,923,000	34,286,310	4.3274	3.718	3.718	3.727	3.642	3.736	9,289,924	3.6907	1.16%
2011-04-14	0	4.310	4.310	4.320	4.270	4.380	8,726,000	37,625,420	4.3119	3.676	3.676	3.684	3.642	3.736	10,231,463	3.6774	-0.92%
2011-04-13	0	4.350	4.320	4.350	4.200	4.430	26,398,000	114,678,100	4.3442	3.710	3.684	3.710	3.582	3.778	30,952,344	3.7050	1.87%
2011-04-12	0	4.270	4.260	4.270	4.120	4.280	13,713,709	57,697,393	4.2073	3.642	3.633	3.642	3.514	3.650	16,079,682	3.5882	0.47%
2011-04-11	0	4.250	4.250	4.260	4.230	4.320	7,237,300	30,868,056	4.2651	3.625	3.625	3.633	3.608	3.684	8,485,923	3.6376	-0.47%
2011-04-08	0	4.270	4.270	4.290	4.200	4.310	8,542,000	36,389,840	4.2601	3.642	3.642	3.659	3.582	3.676	10,015,718	3.6333	-0.93%
2011-04-07	0	4.310	4.300	4.310	4.270	4.350	14,775,100	63,667,445	4.3091	3.676	3.667	3.676	3.642	3.710	17,324,190	3.6751	0.23%
2011-04-06	0	4.300	4.300	4.310	4.200	4.310	17,474,005	74,800,621	4.2807	3.667	3.667	3.676	3.582	3.676	20,488,727	3.6508	1.65%
2011-04-04	0	4.230	4.230	4.240	4.160	4.250	11,438,200	48,206,950	4.2146	3.608	3.608	3.616	3.548	3.625	13,411,588	3.5944	1.44%
2011-04-01	0	4.170	4.150	4.170	3.980	4.180	17,417,995	71,460,168	4.1027	3.556	3.539	3.556	3.394	3.565	20,423,053	3.4990	3.73%
2011-03-31	0	4.020	4.010	4.030	3.980	4.150	13,868,250	56,297,605	4.0595	3.428	3.420	3.437	3.394	3.539	16,260,885	3.4621	-1.95%
2011-03-30	0	4.100	4.100	4.110	4.080	4.230	19,210,000	79,435,300	4.1351	3.497	3.497	3.505	3.480	3.608	22,524,226	3.5267	-2.38%
2011-03-29	0	4.200	4.190	4.200	4.080	4.260	17,791,100	74,229,007	4.1723	3.582	3.573	3.582	3.480	3.633	20,860,529	3.5583	1.45%
2011-03-28	0	4.140	4.130	4.140	4.090	4.210	12,804,000	52,934,800	4.1342	3.531	3.522	3.531	3.488	3.591	15,013,024	3.5259	-0.96%
2011-03-25	0	4.180	4.170	4.180	4.140	4.330	23,597,000	100,071,430	4.2409	3.565	3.556	3.565	3.531	3.693	27,668,098	3.6169	-0.71%
2011-03-24	0	4.210	4.200	4.210	3.990	4.210	23,072,000	95,038,760	4.1192	3.591	3.582	3.591	3.403	3.591	27,052,522	3.5131	4.73%
2011-03-23	0	4.020	4.010	4.020	3.990	4.070	7,490,800	30,116,140	4.0204	3.428	3.420	3.428	3.403	3.471	8,783,158	3.4289	0.75%
2011-03-22	0	3.990	3.980	4.000	3.930	4.030	12,004,000	47,874,360	3.9882	3.403	3.394	3.411	3.352	3.437	14,075,003	3.4014	1.53%
2011-03-21	0	3.930	3.920	3.930	3.780	3.940	14,666,000	56,803,780	3.8732	3.352	3.343	3.352	3.224	3.360	17,196,268	3.3033	4.24%
2011-03-18	0	3.770	3.760	3.770	3.760	3.940	13,810,000	53,129,980	3.8472	3.215	3.207	3.215	3.207	3.360	16,192,585	3.2811	-2.08%
2011-03-17	0	3.850	3.840	3.850	3.830	3.980	13,902,000	54,008,420	3.8849	3.284	3.275	3.284	3.266	3.394	16,300,458	3.3133	-4.23%
2011-03-16	0	4.020	4.020	4.030	3.950	4.030	9,892,000	39,632,600	4.0065	3.428	3.428	3.437	3.369	3.437	11,598,628	3.4170	1.26%
2011-03-15	0	3.970	3.960	3.970	3.940	4.160	21,564,000	86,559,000	4.0141	3.386	3.377	3.386	3.360	3.548	25,284,352	3.4234	-5.25%
2011-03-14	0	4.190	4.190	4.200	4.120	4.220	3,316,000	13,869,040	4.1825	3.573	3.573	3.582	3.514	3.599	3,888,096	3.5671	0.24%
2011-03-11	0	4.180	4.160	4.170	4.110	4.270	12,898,000	54,019,980	4.1882	3.565	3.548	3.556	3.505	3.642	15,123,241	3.5720	-1.65%
2011-03-10	0	4.250	4.250	4.260	4.230	4.360	9,902,000	42,641,600	4.3064	3.625	3.625	3.633	3.608	3.718	11,610,353	3.6727	-2.52%
2011-03-09	0	4.360	4.360	4.370	4.330	4.440	8,906,000	39,029,120	4.3823	3.718	3.718	3.727	3.693	3.787	10,442,517	3.7375	0.00%
2011-03-08	0	4.360	4.350	4.370	4.270	4.380	9,656,000	41,972,280	4.3468	3.718	3.710	3.727	3.642	3.736	11,321,912	3.7072	2.35%
2011-03-07	0	4.260	4.250	4.260	4.230	4.390	7,235,000	31,109,960	4.2999	3.633	3.625	3.633	3.608	3.744	8,483,226	3.6672	-1.39%
2011-03-04	0	4.320	4.310	4.320	4.290	4.390	10,246,000	44,501,980	4.3434	3.684	3.676	3.684	3.659	3.744	12,013,702	3.7043	0.00%
2011-03-03	0	4.320	4.310	4.320	4.280	4.440	26,188,653	114,412,980	4.3688	3.684	3.676	3.684	3.650	3.787	30,706,879	3.7260	0.93%
2011-03-02	0	4.280	4.260	4.280	4.100	4.290	19,069,000	80,337,160	4.2130	3.650	3.633	3.650	3.497	3.659	22,358,900	3.5931	2.39%
2011-03-01	0	4.180	4.170	4.180	4.160	4.360	17,600,000	74,512,320	4.2337	3.565	3.556	3.565	3.548	3.718	20,636,459	3.6107	-3.91%
2011-02-28	0	4.350	4.330	4.340	4.130	4.400	31,058,000	134,625,140	4.3346	3.710	3.693	3.701	3.522	3.753	36,416,315	3.6968	4.82%
2011-02-25	0	4.150	4.140	4.150	4.020	4.200	12,640,000	52,112,080	4.1228	3.539	3.531	3.539	3.428	3.582	14,820,730	3.5162	3.49%
2011-02-24	0	4.010	4.010	4.020	3.960	4.310	25,804,000	106,450,300	4.1253	3.420	3.420	3.428	3.377	3.676	30,255,863	3.5183	-4.52%
2011-02-23	0	4.200	4.200	4.210	4.120	4.370	28,456,000	121,055,120	4.2541	3.582	3.582	3.591	3.514	3.727	33,365,402	3.6282	-2.78%
2011-02-22	0	4.320	4.320	4.330	4.050	4.350	55,662,000	235,192,760	4.2254	3.684	3.684	3.693	3.454	3.710	65,265,147	3.6037	3.85%
2011-02-21	0	4.160	4.150	4.160	3.880	4.200	36,219,000	148,408,880	4.0975	3.548	3.539	3.548	3.309	3.582	42,467,722	3.4946	5.85%
2011-02-18	0	3.930	3.920	3.930	3.860	3.980	6,096,000	23,931,160	3.9257	3.352	3.343	3.352	3.292	3.394	7,147,719	3.3481	1.29%
2011-02-17	0	3.880	3.880	3.890	3.840	3.940	5,380,000	20,850,560	3.8756	3.309	3.309	3.318	3.275	3.360	6,308,190	3.3053	-1.02%
2011-02-16	0	3.920	3.910	3.930	3.810	3.980	13,784,000	53,978,720	3.9160	3.343	3.335	3.352	3.249	3.394	16,162,100	3.3398	2.62%
2011-02-15	0	3.820	3.820	3.830	3.800	3.870	3,293,000	12,620,750	3.8326	3.258	3.258	3.266	3.241	3.301	3,861,128	3.2687	0.00%
2011-02-14	0	3.820	3.820	3.830	3.800	3.860	4,026,500	15,434,260	3.8332	3.258	3.258	3.266	3.241	3.292	4,721,176	3.2692	0.00%
2011-02-11	0	3.820	3.800	3.810	3.690	3.850	7,234,200	27,145,550	3.7524	3.258	3.241	3.249	3.147	3.284	8,482,288	3.2003	0.53%
2011-02-10	0	3.800	3.790	3.800	3.780	3.880	5,580,000	21,303,240	3.8178	3.241	3.232	3.241	3.224	3.309	6,542,696	3.2560	-1.30%
2011-02-09	0	3.850	3.850	3.860	3.840	4.030	8,759,534	34,221,590	3.9068	3.284	3.284	3.292	3.275	3.437	10,270,782	3.3319	-3.75%
2011-02-08	0	4.000	4.000	4.010	3.920	4.090	12,248,000	49,103,160	4.0091	3.411	3.411	3.420	3.343	3.488	14,361,099	3.4192	-0.25%
2011-02-07	0	4.010	4.010	4.020	3.850	4.040	18,455,280	73,337,328	3.9738	3.420	3.420	3.428	3.284	3.446	21,639,297	3.3891	3.35%
2011-02-02	0	3.880	3.880	3.890	3.750	3.900	9,194,000	35,373,960	3.8475	3.309	3.309	3.318	3.198	3.326	10,780,205	3.2814	3.74%
2011-02-01	0	3.740	3.740	3.750	3.710	3.760	2,296,000	8,595,680	3.7438	3.190	3.190	3.198	3.164	3.207	2,692,120	3.1929	0.81%
2011-01-31	0	3.710	3.690	3.710	3.650	3.720	3,892,000	14,325,440	3.6807	3.164	3.147	3.164	3.113	3.173	4,563,472	3.1392	0.27%
2011-01-28	0	3.700	3.690	3.700	3.670	3.800	6,934,945	25,906,347	3.7356	3.156	3.147	3.156	3.130	3.241	8,131,404	3.1860	-0.80%
2011-01-27	0	3.730	3.730	3.740	3.730	3.840	10,756,000	40,449,360	3.7606	3.181	3.181	3.190	3.181	3.275	12,611,691	3.2073	-1.58%
2011-01-26	0	3.790	3.780	3.800	3.700	3.820	14,112,000	53,236,200	3.7724	3.232	3.224	3.241	3.156	3.258	16,546,688	3.2173	4.12%
2011-01-25	0	3.640	3.640	3.650	3.640	3.710	4,560,000	16,745,360	3.6722	3.104	3.104	3.113	3.104	3.164	5,346,719	3.1319	-0.55%
2011-01-24	0	3.660	3.640	3.670	3.620	3.710	5,660,000	20,703,000	3.6578	3.121	3.104	3.130	3.087	3.164	6,636,498	3.1196	-0.27%
2011-01-21	0	3.670	3.660	3.670	3.660	3.730	3,340,777	12,308,635	3.6844	3.130	3.121	3.130	3.121	3.181	3,917,148	3.1422	-0.81%
2011-01-20	0	3.700	3.680	3.700	3.660	3.770	4,708,000	17,407,360	3.6974	3.156	3.139	3.156	3.121	3.215	5,520,253	3.1534	-1.86%
2011-01-19	0	3.770	3.750	3.770	3.750	3.800	3,914,000	14,778,680	3.7759	3.215	3.198	3.215	3.198	3.241	4,589,267	3.2203	0.80%
2011-01-18	0	3.740	3.740	3.750	3.730	3.780	4,362,000	16,340,700	3.7461	3.190	3.190	3.198	3.181	3.224	5,114,559	3.1949	1.36%
2011-01-17	0	3.690	3.690	3.700	3.690	3.780	5,248,000	19,540,600	3.7234	3.147	3.147	3.156	3.147	3.224	6,153,417	3.1756	-1.34%
2011-01-14	0	3.740	3.740	3.750	3.730	3.790	4,492,000	16,872,720	3.7562	3.190	3.190	3.198	3.181	3.232	5,266,987	3.2035	-0.80%
2011-01-13	0	3.770	3.760	3.770	3.730	3.850	7,590,188	28,720,284	3.7839	3.215	3.207	3.215	3.181	3.284	8,899,693	3.2271	-1.82%
2011-01-12	0	3.840	3.830	3.840	3.760	3.880	9,332,000	35,697,280	3.8253	3.275	3.266	3.275	3.207	3.309	10,942,013	3.2624	2.40%
2011-01-11	0	3.750	3.740	3.750	3.730	3.810	7,392,000	27,786,320	3.7590	3.198	3.190	3.198	3.181	3.249	8,667,313	3.2059	-1.06%
2011-01-10	0	3.790	3.780	3.790	3.760	3.830	4,902,000	18,563,620	3.7869	3.232	3.224	3.232	3.207	3.266	5,747,723	3.2297	-0.26%
2011-01-07	0	3.800	3.790	3.800	3.790	3.920	9,556,159	36,664,324	3.8367	3.241	3.232	3.241	3.232	3.343	11,204,846	3.2722	-2.56%
2011-01-06	0	3.900	3.890	3.900	3.820	3.930	14,566,018	56,550,748	3.8824	3.326	3.318	3.326	3.258	3.352	17,079,036	3.3111	2.36%
2011-01-05	0	3.810	3.810	3.830	3.760	3.850	10,827,067	41,219,836	3.8071	3.249	3.249	3.266	3.207	3.284	12,695,018	3.2469	1.33%
2011-01-04	0	3.760	3.760	3.770	3.730	3.800	7,618,000	28,749,920	3.7739	3.207	3.207	3.215	3.181	3.241	8,932,304	3.2186	1.08%
2011-01-03	0	3.720	3.710	3.720	3.660	3.740	2,880,000	10,670,160	3.7049	3.173	3.164	3.173	3.121	3.190	3,376,875	3.1598	1.64%
2010-12-31	0	3.660	3.660	3.670	3.640	3.690	1,589,000	5,817,800	3.6613	3.121	3.121	3.130	3.104	3.147	1,863,144	3.1226	0.00%
2010-12-30	0	3.660	3.650	3.660	3.630	3.700	6,612,000	24,151,720	3.6527	3.121	3.113	3.121	3.096	3.156	7,752,742	3.1152	-0.27%
2010-12-29	0	3.670	3.670	3.690	3.580	3.710	4,844,000	17,770,920	3.6686	3.130	3.130	3.147	3.053	3.164	5,679,716	3.1288	2.51%
2010-12-28	0	3.580	3.580	3.590	3.550	3.700	4,886,000	17,609,560	3.6041	3.053	3.053	3.062	3.028	3.156	5,728,962	3.0738	-3.24%
2010-12-24	0	3.700	3.690	3.700	3.670	3.730	2,240,000	8,264,440	3.6895	3.156	3.147	3.156	3.130	3.181	2,626,458	3.1466	-0.27%
2010-12-23	0	3.710	3.700	3.710	3.700	3.800	4,708,000	17,716,760	3.7631	3.164	3.156	3.164	3.156	3.241	5,520,253	3.2094	-1.07%
2010-12-22	0	3.750	3.750	3.760	3.650	3.780	7,424,159	27,608,009	3.7187	3.198	3.198	3.207	3.113	3.224	8,705,020	3.1715	0.27%
2010-12-21	0	3.740	3.730	3.750	3.530	3.760	8,769,000	32,405,020	3.6954	3.190	3.181	3.198	3.011	3.207	10,281,881	3.1517	4.18%
2010-12-20	0	3.590	3.590	3.600	3.390	3.600	17,860,000	62,398,580	3.4938	3.062	3.062	3.070	2.891	3.070	20,941,316	2.9797	-0.28%
2010-12-17	0	3.600	3.590	3.610	3.550	3.650	11,785,810	42,295,996	3.5887	3.070	3.062	3.079	3.028	3.113	13,819,170	3.0607	-0.83%
2010-12-16	0	3.630	3.610	3.630	3.580	3.750	13,858,000	50,684,680	3.6574	3.096	3.079	3.096	3.053	3.198	16,248,866	3.1193	-3.20%
2010-12-15	0	3.750	3.740	3.750	3.710	3.830	6,746,000	25,355,720	3.7586	3.198	3.190	3.198	3.164	3.266	7,909,861	3.2056	-2.09%
2010-12-14	0	3.830	3.820	3.840	3.750	3.830	3,577,901	13,595,323	3.7998	3.266	3.258	3.275	3.198	3.266	4,195,182	3.2407	1.59%
2010-12-13	0	3.770	3.770	3.790	3.750	3.830	4,662,500	17,696,455	3.7955	3.215	3.215	3.232	3.198	3.266	5,466,903	3.2370	-0.26%
2010-12-10	0	3.780	3.770	3.780	3.710	3.790	7,355,000	27,582,020	3.7501	3.224	3.215	3.224	3.164	3.232	8,623,929	3.1983	-0.53%
2010-12-09	0	3.800	3.790	3.800	3.770	3.850	8,617,000	32,767,710	3.8027	3.241	3.232	3.241	3.215	3.284	10,103,657	3.2432	0.00%
2010-12-08	0	3.800	3.800	3.820	3.780	3.950	14,010,000	53,760,960	3.8373	3.241	3.241	3.258	3.224	3.369	16,427,090	3.2727	-3.55%
2010-12-07	0	3.940	3.940	3.950	3.920	4.000	8,348,000	33,003,600	3.9535	3.360	3.360	3.369	3.343	3.411	9,788,248	3.3718	0.00%
2010-12-06	0	3.940	3.940	3.950	3.890	4.030	20,061,092	79,599,742	3.9679	3.360	3.360	3.369	3.318	3.437	23,522,154	3.3840	1.55%
2010-12-03	0	3.880	3.870	3.880	3.800	3.930	14,120,000	54,791,320	3.8804	3.309	3.301	3.309	3.241	3.352	16,556,068	3.3094	2.37%
2010-12-02	0	3.790	3.790	3.800	3.790	3.900	11,286,000	43,442,000	3.8492	3.232	3.232	3.241	3.232	3.326	13,233,129	3.2828	-1.04%
2010-12-01	0	3.830	3.820	3.830	3.710	3.840	13,900,000	52,437,240	3.7725	3.266	3.258	3.266	3.164	3.275	16,298,113	3.2174	1.86%
2010-11-30	0	3.760	3.730	3.760	3.670	3.770	13,420,000	49,980,168	3.7243	3.207	3.181	3.207	3.130	3.215	15,735,300	3.1763	1.35%
2010-11-29	0	3.710	3.710	3.730	3.680	3.780	14,801,609	54,952,765	3.7126	3.164	3.164	3.181	3.139	3.224	17,355,273	3.1663	-1.85%
2010-11-26	0	3.780	3.780	3.800	3.750	3.910	12,352,000	47,171,360	3.8189	3.224	3.224	3.241	3.198	3.335	14,483,042	3.2570	-2.83%
2010-11-25	0	3.890	3.880	3.890	3.780	3.920	23,540,000	90,816,680	3.8580	3.318	3.309	3.318	3.224	3.343	27,601,264	3.2903	4.01%
2010-11-24	0	3.740	3.750	3.760	3.710	3.820	14,494,000	54,521,640	3.7617	3.190	3.198	3.207	3.164	3.258	16,994,593	3.2082	0.54%
2010-11-23	0	3.720	3.710	3.720	3.690	3.850	35,136,000	131,877,320	3.7533	3.173	3.164	3.173	3.147	3.284	41,197,876	3.2011	-3.88%
2010-11-22	0	3.870	3.860	3.880	3.800	4.000	23,700,160	91,922,717	3.8786	3.301	3.292	3.309	3.241	3.411	27,789,056	3.3079	-3.01%
2010-11-19	0	3.990	3.980	3.990	3.950	4.080	13,217,033	53,049,262	4.0137	3.403	3.394	3.403	3.369	3.480	15,497,316	3.4231	0.25%
2010-11-18	0	3.980	3.970	4.000	3.910	4.040	16,396,800	65,133,424	3.9723	3.394	3.386	3.411	3.335	3.446	19,225,676	3.3878	2.58%
2010-11-17	0	3.880	3.880	3.890	3.850	4.060	23,540,000	92,716,020	3.9387	3.309	3.309	3.318	3.284	3.463	27,601,264	3.3591	-4.43%
2010-11-16	0	4.060	4.060	4.070	3.810	4.110	39,592,000	159,046,280	4.0171	3.463	3.463	3.471	3.249	3.505	46,422,653	3.4260	4.37%
2010-11-15	0	3.890	3.880	3.890	3.860	4.070	20,902,000	82,242,880	3.9347	3.318	3.309	3.318	3.292	3.471	24,508,140	3.3557	-2.02%
2010-11-12	0	3.970	3.960	3.970	3.860	4.140	66,585,600	265,776,164	3.9915	3.386	3.377	3.386	3.292	3.531	78,073,353	3.4042	-5.02%
2010-11-11	0	4.180	4.180	4.190	4.160	4.450	46,372,000	197,657,560	4.2624	3.565	3.565	3.573	3.548	3.795	54,372,380	3.6353	-5.00%
2010-11-10	0	4.400	4.380	4.410	4.300	4.440	13,717,000	59,990,076	4.3734	3.753	3.736	3.761	3.667	3.787	16,083,540	3.7299	0.23%
2010-11-09	0	4.390	4.390	4.430	4.360	4.540	29,702,000	131,828,730	4.4384	3.744	3.744	3.778	3.718	3.872	34,826,370	3.7853	-3.30%
2010-11-08	0	4.540	4.520	4.530	4.460	4.590	25,301,000	114,622,272	4.5303	3.872	3.855	3.863	3.804	3.915	29,666,082	3.8637	1.79%
2010-11-05	0	4.460	4.450	4.460	4.450	4.600	20,879,600	94,368,220	4.5196	3.804	3.795	3.804	3.795	3.923	24,481,876	3.8546	-0.22%
2010-11-04	0	4.470	4.460	4.480	4.440	4.640	19,210,400	86,831,392	4.5200	3.812	3.804	3.821	3.787	3.957	22,524,695	3.8549	0.45%
2010-11-03	0	4.450	4.420	4.430	4.420	4.600	19,796,400	89,172,760	4.5045	3.795	3.770	3.778	3.770	3.923	23,211,795	3.8417	0.23%
2010-11-02	0	4.440	4.440	4.450	4.430	4.660	26,113,600	119,035,868	4.5584	3.787	3.787	3.795	3.778	3.974	30,618,877	3.8877	-2.42%
2010-11-01	0	4.550	4.540	4.550	4.200	4.600	49,281,073	219,411,641	4.4522	3.881	3.872	3.881	3.582	3.923	57,783,344	3.7971	8.59%
2010-10-29	0	4.190	4.180	4.200	4.050	4.230	17,196,400	71,671,380	4.1678	3.573	3.565	3.582	3.454	3.608	20,163,228	3.5546	2.20%
2010-10-28	0	4.100	4.060	4.110	4.000	4.180	17,415,000	71,456,810	4.1032	3.497	3.463	3.505	3.411	3.565	20,419,542	3.4994	2.76%
2010-10-27	0	3.990	3.970	3.990	3.930	4.170	21,436,000	86,154,920	4.0192	3.403	3.386	3.403	3.352	3.556	25,134,269	3.4278	-2.44%
2010-10-26	0	4.090	4.080	4.090	4.060	4.260	18,508,000	76,593,160	4.1384	3.488	3.480	3.488	3.463	3.633	21,701,113	3.5295	-3.08%
2010-10-25	0	4.220	4.220	4.230	4.170	4.350	19,368,000	82,502,400	4.2597	3.599	3.599	3.608	3.556	3.710	22,709,485	3.6329	0.00%
2010-10-22	0	4.220	4.210	4.220	4.180	4.330	16,522,000	70,346,520	4.2577	3.599	3.591	3.599	3.565	3.693	19,372,476	3.6313	-1.40%
2010-10-21	0	4.280	4.270	4.290	4.200	4.400	63,338,000	273,480,040	4.3178	3.650	3.642	3.659	3.582	3.753	74,265,457	3.6825	2.88%
2010-10-20	0	4.160	4.150	4.170	3.870	4.200	48,436,000	198,451,620	4.0972	3.548	3.539	3.556	3.301	3.582	56,792,473	3.4943	4.26%
2010-10-19	0	3.990	3.990	4.020	3.970	4.090	11,096,000	44,554,160	4.0153	3.403	3.403	3.428	3.386	3.488	13,010,349	3.4245	0.76%
2010-10-18	0	3.960	3.960	3.970	3.820	4.170	28,644,000	114,688,880	4.0039	3.377	3.377	3.386	3.258	3.556	33,585,837	3.4148	3.13%
2010-10-15	0	3.840	3.840	3.850	3.830	3.950	17,364,000	67,457,760	3.8849	3.275	3.275	3.284	3.266	3.369	20,359,743	3.3133	-2.04%
2010-10-14	0	3.920	3.920	3.930	3.670	3.930	36,408,000	139,176,400	3.8227	3.343	3.343	3.352	3.130	3.352	42,689,330	3.2602	7.40%
2010-10-13	0	3.650	3.630	3.650	3.450	3.690	14,546,000	52,255,760	3.5924	3.113	3.096	3.113	2.942	3.147	17,055,564	3.0639	5.49%
2010-10-12	0	3.460	3.460	3.470	3.430	3.640	38,493,038	135,383,071	3.5171	2.951	2.951	2.959	2.925	3.104	45,134,091	2.9996	-2.81%
2010-10-11	0	3.560	3.550	3.560	3.550	3.840	41,954,000	153,102,480	3.6493	3.036	3.028	3.036	3.028	3.275	49,192,159	3.1123	-6.81%
2010-10-08	0	3.820	3.820	3.830	3.810	3.900	8,862,000	34,121,880	3.8504	3.258	3.258	3.266	3.249	3.326	10,390,926	3.2838	-1.29%
2010-10-07	0	3.870	3.870	3.880	3.870	3.950	7,656,000	29,809,560	3.8936	3.301	3.301	3.309	3.301	3.369	8,976,860	3.3207	-1.28%
2010-10-06	0	3.920	3.920	3.930	3.820	3.930	12,517,502	48,335,363	3.8614	3.343	3.343	3.352	3.258	3.352	14,677,098	3.2933	2.62%
2010-10-05	0	3.820	3.820	3.830	3.820	3.880	5,807,032	22,332,476	3.8458	3.258	3.258	3.266	3.258	3.309	6,808,896	3.2799	-1.04%
2010-10-04	0	3.860	3.860	3.870	3.840	3.950	10,994,228	42,760,185	3.8893	3.292	3.292	3.301	3.275	3.369	12,891,019	3.3171	0.26%
2010-09-30	0	3.850	3.840	3.850	3.820	3.930	8,026,000	31,062,820	3.8703	3.284	3.275	3.284	3.258	3.352	9,410,694	3.3008	-0.26%
2010-09-29	0	3.860	3.860	3.870	3.800	4.000	10,866,000	42,202,200	3.8839	3.292	3.292	3.301	3.241	3.411	12,740,668	3.3124	-1.53%
2010-09-28	0	3.920	3.920	3.940	3.760	3.990	23,198,300	90,433,533	3.8983	3.343	3.343	3.360	3.207	3.403	27,200,612	3.3247	2.35%
2010-09-27	0	3.830	3.830	3.840	3.790	3.980	20,576,000	79,465,920	3.8621	3.266	3.266	3.275	3.232	3.394	24,125,897	3.2938	-2.79%
2010-09-24	0	3.940	3.940	3.960	3.900	4.010	7,287,000	28,933,490	3.9706	3.360	3.360	3.377	3.326	3.420	8,544,198	3.3863	0.25%
2010-09-22	0	3.930	3.920	3.930	3.850	3.970	8,633,000	33,810,390	3.9164	3.352	3.343	3.352	3.284	3.386	10,122,418	3.3401	2.08%
2010-09-21	0	3.850	3.840	3.850	3.840	3.920	11,575,000	44,822,930	3.8724	3.284	3.275	3.284	3.275	3.343	13,571,989	3.3026	0.00%
2010-09-20	0	3.850	3.860	3.870	3.840	4.050	24,981,000	98,333,310	3.9363	3.284	3.292	3.301	3.275	3.454	29,290,874	3.3571	-3.51%
2010-09-17	0	3.990	3.970	3.990	3.880	4.020	27,438,000	109,040,140	3.9741	3.403	3.386	3.403	3.309	3.428	32,171,771	3.3893	2.84%
2010-09-16	0	3.880	3.880	3.900	3.850	3.950	20,614,000	80,056,820	3.8836	3.309	3.309	3.326	3.284	3.369	24,170,453	3.3122	-1.77%
2010-09-15	0	3.950	3.940	3.950	3.780	3.950	28,196,000	109,719,880	3.8913	3.369	3.360	3.369	3.224	3.369	33,060,545	3.3188	5.05%
2010-09-14	0	3.760	3.760	3.770	3.750	3.850	10,993,000	41,837,970	3.8059	3.207	3.207	3.215	3.198	3.284	12,889,579	3.2459	-1.31%
2010-09-13	0	3.810	3.810	3.820	3.790	3.950	28,334,000	109,507,100	3.8649	3.249	3.249	3.258	3.232	3.369	33,222,354	3.2962	0.53%
2010-09-10	0	3.790	3.790	3.800	3.660	3.810	15,316,000	57,487,800	3.7534	3.232	3.232	3.241	3.121	3.249	17,958,409	3.2012	2.99%
2010-09-09	0	3.680	3.680	3.690	3.650	3.780	8,542,000	31,675,760	3.7082	3.139	3.139	3.147	3.113	3.224	10,015,718	3.1626	0.00%
2010-09-08	0	3.680	3.680	3.690	3.660	3.760	8,808,000	32,755,640	3.7189	3.139	3.139	3.147	3.121	3.207	10,327,610	3.1717	-0.54%
2010-09-07	0	3.700	3.690	3.700	3.680	3.800	9,192,000	34,102,720	3.7100	3.156	3.147	3.156	3.139	3.241	10,777,860	3.1641	-2.12%
2010-09-06	0	3.780	3.760	3.780	3.710	3.840	26,752,000	100,886,040	3.7712	3.224	3.207	3.224	3.164	3.275	31,367,418	3.2163	1.61%
2010-09-03	0	3.720	3.700	3.730	3.650	3.760	19,482,000	72,185,720	3.7053	3.173	3.156	3.181	3.113	3.207	22,843,153	3.1601	0.00%
2010-09-02	0	3.720	3.720	3.730	3.580	3.790	44,768,000	166,023,240	3.7085	3.173	3.173	3.181	3.053	3.232	52,491,648	3.1629	4.49%
2010-09-01	0	3.560	3.560	3.570	3.530	3.670	28,982,000	103,906,560	3.5852	3.036	3.036	3.045	3.011	3.130	33,982,151	3.0577	0.85%
2010-08-31	0	3.530	3.530	3.550	3.260	3.610	29,666,000	104,311,600	3.5162	3.011	3.011	3.028	2.780	3.079	34,784,159	2.9988	6.33%
2010-08-30	0	3.320	3.310	3.320	3.300	3.390	7,157,940	23,817,075	3.3274	2.831	2.823	2.831	2.814	2.891	8,392,871	2.8378	0.00%
2010-08-27	0	3.320	3.310	3.320	3.240	3.390	17,655,000	58,193,030	3.2961	2.831	2.823	2.831	2.763	2.891	20,700,948	2.8111	-2.06%
2010-08-26	0	3.390	3.390	3.400	3.360	3.470	9,336,000	31,755,120	3.4014	2.891	2.891	2.900	2.866	2.959	10,946,704	2.9009	-2.02%
2010-08-25	0	3.460	3.440	3.450	3.400	3.550	11,162,000	38,606,176	3.4587	2.951	2.934	2.942	2.900	3.028	13,087,736	2.9498	-0.57%
2010-08-24	0	3.480	3.470	3.480	3.430	3.580	16,340,000	57,256,480	3.5041	2.968	2.959	2.968	2.925	3.053	19,159,076	2.9885	0.00%
2010-08-23	0	3.480	3.480	3.490	3.450	3.580	13,714,000	47,881,900	3.4915	2.968	2.968	2.976	2.942	3.053	16,080,023	2.9777	-2.25%
2010-08-20	0	3.560	3.560	3.570	3.500	3.650	32,855,570	117,170,168	3.5662	3.036	3.036	3.045	2.985	3.113	38,524,013	3.0415	-2.47%
2010-08-19	0	3.650	3.630	3.660	3.370	3.680	83,696,000	297,715,480	3.5571	3.113	3.096	3.121	2.874	3.139	98,135,743	3.0337	9.61%
2010-08-18	0	3.330	3.320	3.330	3.100	3.360	37,124,000	121,097,320	3.2620	2.840	2.831	2.840	2.644	2.866	43,528,858	2.7820	6.05%
2010-08-17	0	3.140	3.130	3.140	3.000	3.190	13,028,000	40,790,440	3.1310	2.678	2.669	2.678	2.559	2.721	15,275,670	2.6703	3.97%
2010-08-16	0	3.020	3.010	3.020	2.960	3.060	5,636,000	17,013,000	3.0186	2.576	2.567	2.576	2.524	2.610	6,608,357	2.5745	-0.33%
2010-08-13	0	3.030	3.020	3.030	2.900	3.080	14,068,000	42,381,840	3.0126	2.584	2.576	2.584	2.473	2.627	16,495,097	2.5694	4.48%
2010-08-12	0	2.900	2.900	2.920	2.870	3.000	9,532,902	27,835,738	2.9200	2.473	2.473	2.490	2.448	2.559	11,177,576	2.4903	-2.03%
2010-08-11	0	2.960	2.950	2.960	2.940	3.030	6,020,000	17,921,880	2.9771	2.524	2.516	2.524	2.507	2.584	7,058,607	2.5390	0.00%
2010-08-10	0	2.960	2.960	2.970	2.960	3.110	10,940,000	32,850,120	3.0028	2.524	2.524	2.533	2.524	2.652	12,827,435	2.5609	-5.13%
2010-08-09	0	3.120	3.100	3.120	3.080	3.180	9,300,000	28,929,040	3.1106	2.661	2.644	2.661	2.627	2.712	10,904,493	2.6529	-1.58%
2010-08-06	0	3.170	3.170	3.180	3.160	3.260	11,340,000	36,423,960	3.2120	2.704	2.704	2.712	2.695	2.780	13,296,446	2.7394	-1.55%
2010-08-05	0	3.220	3.220	3.230	3.040	3.280	24,416,000	78,196,320	3.2027	2.746	2.746	2.755	2.593	2.797	28,628,397	2.7314	4.21%
2010-08-04	0	3.090	3.090	3.100	3.020	3.140	8,582,000	26,354,400	3.0709	2.635	2.635	2.644	2.576	2.678	10,062,619	2.6190	0.65%
2010-08-03	0	3.070	3.070	3.080	3.030	3.200	13,029,078	40,364,690	3.0980	2.618	2.618	2.627	2.584	2.729	15,276,934	2.6422	-4.06%
2010-08-02	0	3.200	3.190	3.200	3.110	3.250	10,836,000	34,472,960	3.1813	2.729	2.721	2.729	2.652	2.772	12,705,493	2.7132	0.63%
2010-07-30	0	3.180	3.170	3.180	3.040	3.210	22,328,000	70,040,720	3.1369	2.712	2.704	2.712	2.593	2.738	26,180,162	2.6753	2.91%
2010-07-29	0	3.090	3.090	3.100	2.930	3.130	24,169,000	73,907,548	3.0579	2.635	2.635	2.644	2.499	2.669	28,338,783	2.6080	4.75%
2010-07-28	0	2.950	2.950	2.960	2.690	2.970	27,988,000	79,982,400	2.8577	2.516	2.516	2.524	2.294	2.533	32,816,660	2.4372	8.86%
2010-07-27	0	2.710	2.710	2.720	2.670	2.730	9,031,434	24,403,460	2.7021	2.311	2.311	2.320	2.277	2.328	10,589,592	2.3045	-0.37%
2010-07-26	0	2.720	2.700	2.710	2.630	2.760	5,588,434	15,048,808	2.6928	2.320	2.303	2.311	2.243	2.354	6,552,585	2.2966	-0.37%
2010-07-23	0	2.730	2.730	2.740	2.660	2.750	14,504,000	39,280,840	2.7083	2.328	2.328	2.337	2.269	2.345	17,006,318	2.3098	3.41%
2010-07-22	0	2.640	2.630	2.640	2.560	2.650	12,635,000	33,010,060	2.6126	2.252	2.243	2.252	2.183	2.260	14,814,867	2.2282	1.54%
2010-07-21	0	2.600	2.590	2.600	2.580	2.630	16,966,000	44,118,760	2.6004	2.217	2.209	2.217	2.200	2.243	19,893,078	2.2178	0.39%
2010-07-20	0	2.590	2.580	2.590	2.520	2.610	6,912,000	17,822,120	2.5784	2.209	2.200	2.209	2.149	2.226	8,104,500	2.1990	3.19%
2010-07-19	0	2.510	2.510	2.530	2.500	2.540	3,418,000	8,598,480	2.5156	2.141	2.141	2.158	2.132	2.166	4,007,694	2.1455	-1.18%
2010-07-16	0	2.540	2.540	2.550	2.520	2.600	3,672,000	9,378,920	2.5542	2.166	2.166	2.175	2.149	2.217	4,305,516	2.1783	-2.31%
2010-07-15	0	2.600	2.600	2.610	2.580	2.660	5,424,000	14,146,560	2.6081	2.217	2.217	2.226	2.200	2.269	6,359,781	2.2244	-1.52%
2010-07-14	0	2.640	2.630	2.650	2.630	2.700	5,699,000	15,140,260	2.6567	2.252	2.243	2.260	2.243	2.303	6,682,226	2.2658	0.76%
2010-07-13	0	2.620	2.620	2.630	2.610	2.680	3,084,500	8,090,065	2.6228	2.234	2.234	2.243	2.226	2.286	3,616,657	2.2369	-1.87%
2010-07-12	0	2.670	2.660	2.670	2.650	2.730	8,816,000	23,851,320	2.7055	2.277	2.269	2.277	2.260	2.328	10,336,990	2.3074	-0.37%
2010-07-09	0	2.680	2.670	2.680	2.600	2.690	9,528,000	25,260,360	2.6512	2.286	2.277	2.286	2.217	2.294	11,171,829	2.2611	3.47%
2010-07-08	0	2.590	2.590	2.600	2.550	2.620	7,920,000	20,529,600	2.5921	2.209	2.209	2.217	2.175	2.234	9,286,407	2.2107	1.97%
2010-07-07	0	2.540	2.540	2.550	2.450	2.630	15,987,500	40,849,005	2.5551	2.166	2.166	2.175	2.090	2.243	18,745,761	2.1791	4.53%
2010-07-06	1	-	-	-	-	-	0	0	-	2.072	-	-	-	-	0	-	0.00%
2010-07-05	0	2.430	2.430	2.440	2.360	2.440	2,736,283	6,599,771	2.4119	2.072	2.072	2.081	2.013	2.081	3,208,363	2.0571	1.25%
2010-07-02	0	2.400	2.400	2.410	2.370	2.480	8,426,428	20,254,353	2.4037	2.047	2.047	2.055	2.021	2.115	9,880,207	2.0500	-2.83%
2010-06-30	0	2.470	2.470	2.480	2.380	2.480	7,726,884	18,881,859	2.4437	2.107	2.107	2.115	2.030	2.115	9,059,973	2.0841	0.41%
2010-06-29	0	2.460	2.460	2.480	2.420	2.610	9,542,000	23,978,980	2.5130	2.098	2.098	2.115	2.064	2.226	11,188,244	2.1432	-6.46%
2010-06-28	0	2.630	2.630	2.640	2.600	2.670	5,740,000	15,104,720	2.6315	2.243	2.243	2.252	2.217	2.277	6,730,300	2.2443	0.38%
2010-06-25	0	2.620	2.610	2.620	2.590	2.700	10,914,000	28,668,180	2.6267	2.234	2.226	2.234	2.209	2.303	12,796,950	2.2402	-3.32%
2010-06-24	0	2.710	2.700	2.710	2.680	2.760	6,355,000	17,330,730	2.7271	2.311	2.303	2.311	2.286	2.354	7,451,403	2.3258	0.74%
2010-06-23	0	2.690	2.680	2.700	2.630	2.740	8,659,229	23,162,167	2.6749	2.294	2.286	2.303	2.243	2.337	10,153,172	2.2813	-1.82%
2010-06-22	0	2.740	2.720	2.740	2.700	2.770	9,499,500	26,000,310	2.7370	2.337	2.320	2.337	2.303	2.362	11,138,412	2.3343	0.37%
2010-06-21	0	2.730	2.730	2.740	2.630	2.730	12,596,000	33,776,520	2.6815	2.328	2.328	2.337	2.243	2.328	14,769,139	2.2870	4.60%
2010-06-18	0	2.610	2.610	2.620	2.550	2.630	8,999,072	23,344,719	2.5941	2.226	2.226	2.234	2.175	2.243	10,551,647	2.2124	-0.38%
2010-06-17	0	2.620	2.610	2.620	2.580	2.660	10,216,000	26,819,920	2.6253	2.234	2.226	2.234	2.200	2.269	11,978,526	2.2390	0.00%
2010-06-15	0	2.620	2.610	2.620	2.560	2.670	11,471,515	30,014,909	2.6165	2.234	2.226	2.234	2.183	2.277	13,450,651	2.2315	1.55%
2010-06-14	0	2.580	2.580	2.590	2.520	2.590	14,079,257	35,924,698	2.5516	2.200	2.200	2.209	2.149	2.209	16,508,296	2.1762	3.20%
2010-06-11	0	2.500	2.490	2.500	2.430	2.510	13,907,257	34,456,092	2.4776	2.132	2.124	2.132	2.072	2.141	16,306,622	2.1130	5.04%
2010-06-10	0	2.380	2.380	2.390	2.380	2.450	4,896,700	11,760,885	2.4018	2.030	2.030	2.038	2.030	2.090	5,741,508	2.0484	-2.46%
2010-06-09	0	2.440	2.430	2.440	2.370	2.490	14,153,134	34,528,328	2.4396	2.081	2.072	2.081	2.021	2.124	16,594,919	2.0807	-1.61%
2010-06-08	0	2.480	2.470	2.480	2.400	2.480	9,848,000	24,003,120	2.4374	2.115	2.107	2.115	2.047	2.115	11,547,037	2.0787	3.33%
2010-06-07	0	2.400	2.400	2.410	2.360	2.420	18,592,000	44,420,720	2.3892	2.047	2.047	2.055	2.013	2.064	21,799,605	2.0377	-4.76%
2010-06-04	0	2.520	2.510	2.520	2.430	2.530	9,470,000	23,686,880	2.5013	2.149	2.141	2.149	2.072	2.158	11,103,822	2.1332	2.44%
2010-06-03	0	2.460	2.450	2.460	2.450	2.540	6,564,000	16,361,600	2.4926	2.098	2.090	2.098	2.090	2.166	7,696,461	2.1259	0.41%
2010-06-02	0	2.450	2.440	2.450	2.400	2.510	8,340,000	20,473,720	2.4549	2.090	2.081	2.090	2.047	2.141	9,778,868	2.0937	0.82%
2010-06-01	0	2.430	2.430	2.440	2.400	2.590	19,072,000	47,435,840	2.4872	2.072	2.072	2.081	2.047	2.209	22,362,417	2.1212	-4.71%
2010-05-31	0	2.550	2.540	2.550	2.400	2.600	15,349,985	38,972,143	2.5389	2.175	2.166	2.175	2.047	2.217	17,998,258	2.1653	4.51%
2010-05-28	0	2.440	2.440	2.450	2.430	2.520	18,139,000	44,788,340	2.4692	2.081	2.081	2.090	2.072	2.149	21,268,451	2.1059	2.09%
2010-05-27	0	2.390	2.380	2.390	2.240	2.490	29,708,000	71,189,720	2.3963	2.038	2.030	2.038	1.910	2.124	34,833,405	2.0437	3.46%
2010-05-26	0	2.310	2.320	2.330	2.120	2.350	38,496,985	87,087,838	2.2622	1.970	1.979	1.987	1.808	2.004	45,138,719	1.9293	3.59%
2010-05-25	0	2.230	2.240	2.260	2.230	2.470	21,693,132	50,493,084	2.3276	1.902	1.910	1.927	1.902	2.107	25,435,763	1.9851	-11.16%
2010-05-24	0	2.510	2.490	2.510	2.460	2.600	12,977,000	32,754,000	2.5240	2.141	2.124	2.141	2.098	2.217	15,215,871	2.1526	2.87%
2010-05-20	0	2.440	2.440	2.470	2.260	2.670	25,674,402	62,082,741	2.4181	2.081	2.081	2.107	1.927	2.277	30,103,906	2.0623	-5.79%
2010-05-19	0	2.590	2.580	2.590	2.570	2.760	9,195,365	24,627,646	2.6783	2.209	2.200	2.209	2.192	2.354	10,781,805	2.2842	-6.16%
2010-05-18	0	2.760	2.770	2.780	2.710	2.850	8,208,000	22,585,080	2.7516	2.354	2.362	2.371	2.311	2.431	9,624,094	2.3467	-1.43%
2010-05-17	0	2.800	2.800	2.810	2.760	2.900	7,024,000	19,733,520	2.8094	2.388	2.388	2.397	2.354	2.473	8,235,823	2.3961	-4.76%
2010-05-14	0	2.940	2.930	2.940	2.870	2.990	3,914,000	11,519,300	2.9431	2.507	2.499	2.507	2.448	2.550	4,589,267	2.5101	1.03%
2010-05-13	0	2.910	2.910	2.930	2.830	3.000	9,226,081	27,033,954	2.9302	2.482	2.482	2.499	2.414	2.559	10,817,821	2.4990	3.19%
2010-05-12	0	2.820	2.830	2.840	2.770	2.980	10,352,081	29,337,464	2.8340	2.405	2.414	2.422	2.362	2.542	12,138,085	2.4170	-4.41%
2010-05-11	0	2.950	2.940	2.960	2.920	3.140	9,690,000	29,335,840	3.0274	2.516	2.507	2.524	2.490	2.678	11,361,778	2.5820	-3.91%
2010-05-10	0	3.070	3.070	3.080	2.980	3.080	9,451,900	28,691,347	3.0355	2.618	2.618	2.627	2.542	2.627	11,082,599	2.5889	4.42%
2010-05-07	0	2.940	2.920	2.940	2.760	3.020	13,176,000	38,202,080	2.8994	2.507	2.490	2.507	2.354	2.576	15,449,204	2.4728	-0.68%
2010-05-06	0	2.960	2.950	2.960	2.820	3.010	25,198,000	73,165,920	2.9036	2.524	2.516	2.524	2.405	2.567	29,545,312	2.4764	-1.99%
2010-05-05	0	3.020	3.000	3.010	3.000	3.230	25,618,000	78,720,700	3.0729	2.576	2.559	2.567	2.559	2.755	30,037,773	2.6207	-7.65%
2010-05-04	0	3.270	3.270	3.280	3.250	3.410	8,619,700	28,526,281	3.3094	2.789	2.789	2.797	2.772	2.908	10,106,823	2.8225	-2.39%
2010-05-03	0	3.350	3.330	3.350	3.300	3.420	4,536,000	15,261,820	3.3646	2.857	2.840	2.857	2.814	2.917	5,318,578	2.8695	0.00%
2010-04-30	0	3.350	3.360	3.380	3.260	3.420	14,826,963	49,672,645	3.3502	2.857	2.866	2.883	2.780	2.917	17,385,001	2.8572	1.52%
2010-04-29	0	3.300	3.290	3.300	3.280	3.480	18,966,000	63,534,200	3.3499	2.814	2.806	2.814	2.797	2.968	22,238,130	2.8570	-4.07%
2010-04-28	0	3.440	3.430	3.450	3.410	3.530	13,382,000	46,286,160	3.4588	2.934	2.925	2.942	2.908	3.011	15,690,744	2.9499	-1.71%
2010-04-27	0	3.500	3.510	3.520	3.460	3.590	11,052,000	38,985,120	3.5274	2.985	2.994	3.002	2.951	3.062	12,958,758	3.0084	-1.69%
2010-04-26	0	3.560	3.560	3.580	3.540	3.670	12,460,000	44,860,320	3.6003	3.036	3.036	3.053	3.019	3.130	14,609,675	3.0706	-1.11%
2010-04-23	0	3.600	3.590	3.600	3.560	3.780	23,520,000	85,867,200	3.6508	3.070	3.062	3.070	3.036	3.224	27,577,813	3.1136	-3.74%
2010-04-22	0	3.740	3.740	3.750	3.740	3.810	5,120,000	19,254,920	3.7607	3.190	3.190	3.198	3.190	3.249	6,003,334	3.2074	-0.80%
2010-04-21	0	3.770	3.760	3.780	3.750	3.860	8,508,000	32,429,720	3.8117	3.215	3.207	3.224	3.198	3.292	9,975,852	3.2508	-0.53%
2010-04-20	0	3.790	3.790	3.800	3.710	3.790	5,648,000	21,192,760	3.7523	3.232	3.232	3.241	3.164	3.232	6,622,427	3.2001	2.43%
2010-04-19	0	3.700	3.700	3.720	3.610	3.750	12,560,212	46,122,355	3.6721	3.156	3.156	3.173	3.079	3.198	14,727,176	3.1318	-1.60%
2010-04-16	0	3.760	3.760	3.770	3.720	3.800	10,311,000	38,501,890	3.7341	3.207	3.207	3.215	3.173	3.241	12,089,916	3.1846	-0.53%
2010-04-15	0	3.780	3.780	3.790	3.750	3.860	11,784,400	44,666,832	3.7903	3.224	3.224	3.232	3.198	3.292	13,817,516	3.2326	-1.05%
2010-04-14	0	3.820	3.820	3.830	3.790	3.860	8,943,000	34,059,730	3.8085	3.258	3.258	3.266	3.232	3.292	10,485,901	3.2481	-0.26%
2010-04-13	0	3.830	3.820	3.830	3.810	3.910	15,221,616	58,836,627	3.8653	3.266	3.258	3.266	3.249	3.335	17,847,742	3.2966	-0.26%
2010-04-12	0	3.840	3.830	3.840	3.800	3.930	23,202,750	89,071,893	3.8389	3.275	3.266	3.275	3.241	3.352	27,205,830	3.2740	-3.03%
2010-04-09	0	3.960	3.960	3.970	3.900	4.100	23,438,952	93,250,403	3.9784	3.377	3.377	3.386	3.326	3.497	27,482,783	3.3930	-1.98%
2010-04-08	0	4.040	4.030	4.040	3.940	4.050	25,618,000	102,901,780	4.0168	3.446	3.437	3.446	3.360	3.454	30,037,773	3.4257	1.76%
2010-04-07	0	3.970	3.960	3.970	3.790	3.970	26,348,000	102,521,300	3.8910	3.386	3.377	3.386	3.232	3.386	30,893,717	3.3185	4.75%
2010-04-01	0	3.790	3.790	3.800	3.750	3.820	9,420,360	35,757,277	3.7957	3.232	3.232	3.241	3.198	3.258	11,045,618	3.2372	1.07%
2010-03-31	0	3.750	3.740	3.750	3.740	3.820	8,990,750	33,934,123	3.7743	3.198	3.190	3.198	3.190	3.258	10,541,889	3.2190	-0.53%
2010-03-30	0	3.770	3.760	3.780	3.760	3.880	10,844,000	41,427,800	3.8203	3.215	3.207	3.224	3.207	3.309	12,714,873	3.2582	-0.26%
2010-03-29	0	3.780	3.770	3.780	3.750	3.830	8,120,000	30,678,160	3.7781	3.224	3.215	3.224	3.198	3.266	9,520,912	3.2222	-0.26%
2010-03-26	0	3.790	3.790	3.800	3.730	3.800	17,464,687	65,839,049	3.7698	3.232	3.232	3.241	3.181	3.241	20,477,801	3.2151	0.53%
2010-03-25	0	3.770	3.770	3.780	3.760	3.870	14,888,000	56,431,480	3.7904	3.215	3.215	3.224	3.207	3.301	17,456,568	3.2327	-2.33%
2010-03-24	0	3.860	3.860	3.870	3.840	3.930	21,080,000	81,942,760	3.8872	3.292	3.292	3.301	3.275	3.352	24,716,850	3.3153	1.31%
2010-03-23	0	3.810	3.800	3.810	3.790	3.860	11,796,000	45,057,800	3.8198	3.249	3.241	3.249	3.232	3.292	13,831,118	3.2577	1.06%
2010-03-22	0	3.770	3.770	3.780	3.760	3.870	26,582,000	100,817,940	3.7927	3.215	3.215	3.224	3.207	3.301	31,168,088	3.2347	-3.08%
2010-03-19	0	3.890	3.880	3.900	3.840	3.940	15,848,000	61,665,720	3.8911	3.318	3.309	3.326	3.275	3.360	18,582,193	3.3185	0.52%
2010-03-18	0	3.870	3.870	3.880	3.850	3.940	12,038,000	46,794,280	3.8872	3.301	3.301	3.309	3.284	3.360	14,114,869	3.3152	-1.02%
2010-03-17	0	3.910	3.910	3.930	3.890	4.050	13,208,000	52,297,760	3.9596	3.335	3.335	3.352	3.318	3.454	15,486,725	3.3769	0.26%
2010-03-16	0	3.900	3.890	3.900	3.860	3.960	14,236,000	55,535,240	3.9010	3.326	3.318	3.326	3.292	3.377	16,692,081	3.3270	-1.02%
2010-03-15	0	3.940	3.930	3.940	3.900	4.000	10,788,000	42,463,680	3.9362	3.360	3.352	3.360	3.326	3.411	12,649,211	3.3570	-1.25%
2010-03-12	0	3.990	3.980	3.990	3.980	4.110	21,932,000	88,750,160	4.0466	3.403	3.394	3.403	3.394	3.505	25,715,842	3.4512	-2.44%
2010-03-11	0	4.090	4.080	4.090	3.840	4.100	56,692,000	226,565,040	3.9964	3.488	3.480	3.488	3.275	3.497	66,472,849	3.4084	5.41%
2010-03-10	0	3.880	3.880	3.890	3.730	3.920	39,468,000	150,740,120	3.8193	3.309	3.309	3.318	3.181	3.343	46,277,259	3.2573	4.02%
2010-03-09	0	3.730	3.730	3.740	3.700	3.840	34,678,000	130,728,800	3.7698	3.181	3.181	3.190	3.156	3.275	40,660,860	3.2151	-0.53%
2010-03-08	0	3.750	3.750	3.760	3.730	3.900	53,868,000	204,684,840	3.7997	3.198	3.198	3.207	3.181	3.326	63,161,635	3.2407	-4.82%
2010-03-05	0	3.940	3.950	3.960	3.930	4.200	49,543,000	200,326,000	4.0435	3.360	3.369	3.377	3.352	3.582	58,090,460	3.4485	0.00%
2010-03-04	0	3.940	3.930	3.940	3.800	3.980	36,258,000	141,550,940	3.9040	3.360	3.352	3.360	3.241	3.394	42,513,451	3.3296	4.51%
2010-03-03	0	3.770	3.760	3.770	3.570	3.910	47,816,000	177,208,800	3.7061	3.215	3.207	3.215	3.045	3.335	56,065,507	3.1607	-0.53%
2010-03-02	0	3.790	3.780	3.800	3.770	3.900	21,456,000	81,867,640	3.8156	3.232	3.224	3.241	3.215	3.326	25,157,720	3.2542	-1.81%
2010-03-01	0	3.860	3.850	3.860	3.810	3.920	11,591,200	44,906,448	3.8742	3.292	3.284	3.292	3.249	3.343	13,590,984	3.3041	1.58%
2010-02-26	0	3.800	3.800	3.830	3.790	3.930	6,808,000	26,198,160	3.8481	3.241	3.241	3.266	3.232	3.352	7,982,558	3.2819	-2.56%
2010-02-25	0	3.900	3.900	3.910	3.800	3.920	5,622,000	21,703,480	3.8605	3.326	3.326	3.335	3.241	3.343	6,591,942	3.2924	0.26%
2010-02-24	0	3.890	3.880	3.890	3.710	3.920	10,280,000	39,667,920	3.8587	3.318	3.309	3.318	3.164	3.343	12,053,568	3.2910	3.18%
2010-02-23	0	3.770	3.760	3.780	3.660	3.820	7,532,000	28,405,180	3.7713	3.215	3.207	3.224	3.121	3.258	8,831,466	3.2164	1.89%
2010-02-22	0	3.700	3.670	3.710	3.540	3.700	7,426,000	26,871,720	3.6186	3.156	3.130	3.164	3.019	3.156	8,707,179	3.0862	5.11%
2010-02-19	0	3.520	3.510	3.520	3.500	3.600	5,596,000	19,823,720	3.5425	3.002	2.994	3.002	2.985	3.070	6,561,456	3.0212	-2.76%
2010-02-18	0	3.620	3.610	3.640	3.560	3.680	2,446,000	8,888,240	3.6338	3.087	3.079	3.104	3.036	3.139	2,867,999	3.0991	1.12%
2010-02-17	0	3.580	3.580	3.590	3.580	3.670	4,026,000	14,501,040	3.6018	3.053	3.053	3.062	3.053	3.130	4,720,590	3.0719	-0.83%
2010-02-12	0	3.610	3.600	3.620	3.530	3.620	5,760,500	20,684,225	3.5907	3.079	3.070	3.087	3.011	3.087	6,754,337	3.0624	1.12%
2010-02-11	0	3.570	3.560	3.570	3.460	3.600	10,766,000	38,259,040	3.5537	3.045	3.036	3.045	2.951	3.070	12,623,416	3.0308	2.29%
2010-02-10	0	3.490	3.490	3.500	3.440	3.550	5,372,721	18,795,760	3.4984	2.976	2.976	2.985	2.934	3.028	6,299,656	2.9836	2.05%
2010-02-09	0	3.420	3.410	3.430	3.360	3.560	19,124,000	65,691,680	3.4350	2.917	2.908	2.925	2.866	3.036	22,423,389	2.9296	-2.56%
2010-02-08	0	3.510	3.500	3.510	3.490	3.700	10,460,000	37,087,520	3.5457	2.994	2.985	2.994	2.976	3.156	12,264,623	3.0239	-3.31%
2010-02-05	0	3.630	3.610	3.640	3.580	3.740	14,856,000	54,284,240	3.6540	3.096	3.079	3.104	3.053	3.190	17,419,047	3.1164	-4.22%
2010-02-04	0	3.790	3.770	3.790	3.730	3.970	10,368,000	40,180,200	3.8754	3.232	3.215	3.232	3.181	3.386	12,156,750	3.3052	-0.26%
2010-02-03	0	3.800	3.780	3.800	3.630	3.820	14,064,000	52,959,480	3.7656	3.241	3.224	3.241	3.096	3.258	16,490,407	3.2115	5.56%
2010-02-02	0	3.600	3.600	3.610	3.600	3.720	6,890,000	25,232,960	3.6623	3.070	3.070	3.079	3.070	3.173	8,078,705	3.1234	0.28%
2010-02-01	0	3.590	3.590	3.600	3.420	3.600	10,116,983	35,427,890	3.5018	3.062	3.062	3.070	2.917	3.070	11,862,426	2.9866	2.57%
2010-01-29	0	3.500	3.500	3.550	3.480	3.660	17,360,000	61,430,640	3.5386	2.985	2.985	3.028	2.968	3.121	20,355,053	3.0180	-2.51%
2010-01-28	0	3.590	3.570	3.590	3.550	3.670	10,278,262	37,170,411	3.6164	3.062	3.045	3.062	3.028	3.130	12,051,530	3.0843	2.57%
2010-01-27	0	3.500	3.490	3.500	3.400	3.630	15,944,000	56,379,560	3.5361	2.985	2.976	2.985	2.900	3.096	18,694,756	3.0158	0.86%
2010-01-26	0	3.470	3.460	3.470	3.460	3.800	19,384,000	69,360,200	3.5782	2.959	2.951	2.959	2.951	3.241	22,728,246	3.0517	-8.44%
2010-01-25	0	3.790	3.780	3.790	3.760	3.950	7,854,000	30,158,040	3.8398	3.232	3.224	3.232	3.207	3.369	9,209,020	3.2748	-1.81%
2010-01-22	0	3.860	3.860	3.870	3.600	3.870	21,726,445	80,724,510	3.7155	3.292	3.292	3.301	3.070	3.301	25,474,823	3.1688	1.85%
2010-01-21	0	3.790	3.800	3.810	3.770	4.000	21,062,000	81,863,200	3.8868	3.232	3.241	3.249	3.215	3.411	24,695,744	3.3149	-3.56%
2010-01-20	0	3.930	3.920	3.930	3.880	4.140	31,150,000	125,144,440	4.0175	3.352	3.343	3.352	3.309	3.531	36,524,188	3.4263	-1.75%
2010-01-19	0	4.000	3.990	4.000	3.790	4.040	21,880,000	85,980,440	3.9296	3.411	3.403	3.411	3.232	3.446	25,654,871	3.3514	3.63%
2010-01-18	0	3.860	3.870	3.880	3.650	3.920	28,632,000	109,794,920	3.8347	3.292	3.301	3.309	3.113	3.343	33,571,767	3.2705	6.63%
2010-01-15	0	3.620	3.620	3.630	3.600	3.730	10,046,000	36,577,400	3.6410	3.087	3.087	3.096	3.070	3.181	11,779,197	3.1053	-0.82%
2010-01-14	0	3.650	3.630	3.660	3.630	3.890	24,970,750	93,698,458	3.7523	3.113	3.096	3.121	3.096	3.318	29,278,856	3.2002	-2.67%
2010-01-13	0	3.750	3.740	3.760	3.550	3.800	26,199,000	96,960,880	3.7009	3.198	3.190	3.207	3.028	3.241	30,719,011	3.1564	2.74%
2010-01-12	0	3.650	3.650	3.660	3.540	3.750	27,770,000	101,216,850	3.6448	3.113	3.113	3.121	3.019	3.198	32,561,049	3.1085	0.55%
2010-01-11	0	3.630	3.620	3.630	3.330	3.660	47,034,000	166,116,730	3.5318	3.096	3.087	3.096	2.840	3.121	55,148,592	3.0122	9.01%
2010-01-08	0	3.330	3.300	3.330	3.290	3.390	14,256,000	47,645,640	3.3421	2.840	2.814	2.840	2.806	2.891	16,715,532	2.8504	0.91%
2010-01-07	0	3.300	3.300	3.310	3.250	3.350	11,602,000	38,158,300	3.2889	2.814	2.814	2.823	2.772	2.857	13,603,648	2.8050	-1.49%
2010-01-06	0	3.350	3.330	3.340	3.320	3.410	14,234,000	47,865,920	3.3628	2.857	2.840	2.849	2.831	2.908	16,689,736	2.8680	0.90%
2010-01-05	0	3.320	3.300	3.320	3.220	3.350	17,114,000	56,633,680	3.3092	2.831	2.814	2.831	2.746	2.857	20,066,611	2.8223	2.47%
2010-01-04	0	3.240	3.230	3.260	3.180	3.270	8,562,000	27,698,720	3.2351	2.763	2.755	2.780	2.712	2.789	10,039,168	2.7591	1.25%
2009-12-31	0	3.200	3.180	3.200	3.160	3.210	2,243,201	7,159,363	3.1916	2.729	2.712	2.729	2.695	2.738	2,630,212	2.7220	0.31%
2009-12-30	0	3.190	3.170	3.180	3.120	3.240	5,290,000	16,837,880	3.1830	2.721	2.704	2.712	2.661	2.763	6,202,663	2.7146	2.24%
2009-12-29	0	3.120	3.110	3.120	3.080	3.200	4,218,000	13,202,380	3.1300	2.661	2.652	2.661	2.627	2.729	4,945,715	2.6695	-1.27%
2009-12-28	0	3.160	3.150	3.160	3.040	3.250	9,124,000	29,009,160	3.1794	2.695	2.687	2.695	2.593	2.772	10,698,128	2.7116	2.93%
2009-12-24	0	3.070	3.070	3.080	2.940	3.090	2,630,000	7,942,760	3.0201	2.618	2.618	2.627	2.507	2.635	3,083,744	2.5757	2.33%
2009-12-23	0	3.000	3.000	3.020	2.890	3.030	3,460,054	10,262,240	2.9659	2.559	2.559	2.576	2.465	2.584	4,057,004	2.5295	0.67%
2009-12-22	0	2.980	2.940	2.990	2.930	3.040	6,050,850	17,963,645	2.9688	2.542	2.507	2.550	2.499	2.593	7,094,779	2.5320	1.71%
2009-12-21	0	2.930	2.910	2.920	2.880	3.060	9,318,000	27,682,560	2.9709	2.499	2.482	2.490	2.456	2.610	10,925,598	2.5337	-4.25%
2009-12-18	0	3.060	3.040	3.060	2.880	3.100	11,426,000	33,885,160	2.9656	2.610	2.593	2.610	2.456	2.644	13,397,283	2.5293	0.99%
2009-12-17	0	3.030	3.040	3.050	2.980	3.160	13,670,000	41,604,182	3.0435	2.584	2.593	2.601	2.542	2.695	16,028,432	2.5956	-2.57%
2009-12-16	0	3.110	3.110	3.130	3.060	3.190	9,398,000	29,331,720	3.1211	2.652	2.652	2.669	2.610	2.721	11,019,400	2.6618	-1.89%
2009-12-15	0	3.170	3.150	3.170	3.150	3.210	5,852,000	18,589,120	3.1765	2.704	2.687	2.704	2.687	2.738	6,861,623	2.7091	0.32%
2009-12-14	0	3.160	3.160	3.170	3.140	3.230	8,086,200	25,699,434	3.1782	2.695	2.695	2.704	2.678	2.755	9,481,280	2.7105	-0.94%
2009-12-11	0	3.190	3.170	3.190	3.150	3.290	9,654,000	30,904,860	3.2012	2.721	2.704	2.721	2.687	2.806	11,319,567	2.7302	-1.24%
2009-12-10	0	3.230	3.220	3.230	3.210	3.380	26,840,800	88,022,288	3.2794	2.755	2.746	2.755	2.738	2.883	31,471,538	2.7969	2.22%
2009-12-09	0	3.160	3.140	3.160	3.120	3.250	13,266,000	42,036,660	3.1688	2.695	2.678	2.695	2.661	2.772	15,554,731	2.7025	-1.25%
2009-12-08	0	3.200	3.190	3.200	3.110	3.250	9,892,000	31,464,200	3.1808	2.729	2.721	2.729	2.652	2.772	11,598,628	2.7128	0.63%
2009-12-07	0	3.180	3.180	3.190	3.140	3.270	18,292,000	58,103,300	3.1764	2.712	2.712	2.721	2.678	2.789	21,447,847	2.7091	-1.85%
2009-12-04	0	3.240	3.230	3.240	3.170	3.330	11,254,000	36,413,800	3.2356	2.763	2.755	2.763	2.704	2.840	13,195,609	2.7595	0.31%
2009-12-03	0	3.230	3.230	3.240	3.200	3.360	10,148,000	33,063,800	3.2582	2.755	2.755	2.763	2.729	2.866	11,898,795	2.7788	-1.82%
2009-12-02	0	3.290	3.280	3.290	3.250	3.470	15,714,000	53,027,840	3.3746	2.806	2.797	2.806	2.772	2.959	18,425,075	2.8780	-1.79%
2009-12-01	0	3.350	3.330	3.380	3.180	3.380	17,956,000	59,352,960	3.3055	2.857	2.840	2.883	2.712	2.883	21,053,878	2.8191	5.35%
2009-11-30	0	3.180	3.170	3.180	3.130	3.230	9,341,750	29,726,965	3.1822	2.712	2.704	2.712	2.669	2.755	10,953,446	2.7139	3.92%
2009-11-27	0	3.060	3.050	3.060	3.000	3.260	25,752,000	80,019,480	3.1073	2.610	2.601	2.610	2.559	2.780	30,194,892	2.6501	-7.27%
2009-11-26	0	3.300	3.300	3.320	3.280	3.400	10,138,000	33,649,560	3.3192	2.814	2.814	2.831	2.797	2.900	11,887,069	2.8308	-2.08%
2009-11-25	0	3.370	3.370	3.380	3.280	3.410	12,592,000	42,055,000	3.3398	2.874	2.874	2.883	2.797	2.908	14,764,448	2.8484	1.51%
2009-11-24	0	3.320	3.310	3.330	3.240	3.360	15,852,000	52,395,000	3.3053	2.831	2.823	2.840	2.763	2.866	18,586,883	2.8189	0.61%
2009-11-23	0	3.300	3.290	3.300	3.270	3.470	16,922,000	56,525,060	3.3403	2.814	2.806	2.814	2.789	2.959	19,841,486	2.8488	-2.37%
2009-11-20	0	3.380	3.370	3.380	3.200	3.490	33,268,004	113,213,073	3.4031	2.883	2.874	2.883	2.729	2.976	39,007,602	2.9023	3.68%
2009-11-19	0	3.260	3.260	3.270	3.220	3.350	10,572,000	34,436,880	3.2574	2.780	2.780	2.789	2.746	2.857	12,395,946	2.7781	-1.51%
2009-11-18	0	3.310	3.300	3.330	3.280	3.460	13,898,000	46,475,460	3.3440	2.823	2.814	2.840	2.797	2.951	16,295,768	2.8520	-2.07%
2009-11-17	0	3.380	3.380	3.390	3.350	3.490	24,666,000	83,588,620	3.3888	2.883	2.883	2.891	2.857	2.976	28,921,528	2.8902	-2.31%
2009-11-16	0	3.460	3.450	3.460	3.240	3.610	77,186,000	267,467,740	3.4652	2.951	2.942	2.951	2.763	3.079	90,502,598	2.9554	7.79%
2009-11-13	0	3.210	3.190	3.200	3.160	3.340	21,948,000	70,451,240	3.2099	2.738	2.721	2.729	2.695	2.849	25,734,602	2.7376	0.00%
2009-11-12	0	3.210	3.220	3.230	3.130	3.310	25,906,000	83,523,540	3.2241	2.738	2.746	2.755	2.669	2.823	30,375,461	2.7497	-1.23%
2009-11-11	0	3.250	3.240	3.250	3.200	3.480	53,595,000	178,256,890	3.3260	2.772	2.763	2.772	2.729	2.968	62,841,535	2.8366	2.85%
2009-11-10	0	3.160	3.140	3.160	3.100	3.340	28,268,000	90,600,240	3.2050	2.695	2.678	2.695	2.644	2.849	33,144,967	2.7335	-3.95%
2009-11-09	0	3.290	3.280	3.290	3.080	3.400	48,125,504	157,603,063	3.2748	2.806	2.797	2.806	2.627	2.900	56,428,409	2.7930	6.47%
2009-11-06	0	3.090	3.090	3.100	3.030	3.280	85,375,000	270,385,930	3.1670	2.635	2.635	2.644	2.584	2.797	100,104,414	2.7010	0.00%
2009-11-05	0	3.090	3.090	3.100	2.530	3.110	133,163,700	378,568,070	2.8429	2.635	2.635	2.644	2.158	2.652	156,137,912	2.4246	24.10%
2009-11-04	0	2.490	2.480	2.500	2.450	2.590	10,508,000	26,466,440	2.5187	2.124	2.115	2.132	2.090	2.209	12,320,904	2.1481	0.00%
2009-11-03	0	2.490	2.480	2.490	2.400	2.570	17,460,000	43,567,320	2.4953	2.124	2.115	2.124	2.047	2.192	20,472,305	2.1281	2.05%
2009-11-02	0	2.440	2.430	2.460	2.380	2.480	18,942,000	45,962,320	2.4265	2.081	2.072	2.098	2.030	2.115	22,209,989	2.0694	-3.56%
2009-10-30	0	2.530	2.520	2.530	2.500	2.600	5,146,300	13,082,311	2.5421	2.158	2.149	2.158	2.132	2.217	6,034,171	2.1680	0.80%
2009-10-29	0	2.510	2.510	2.520	2.500	2.580	7,952,000	20,100,960	2.5278	2.141	2.141	2.149	2.132	2.200	9,323,927	2.1558	-2.71%
2009-10-28	0	2.580	2.580	2.590	2.560	2.650	7,596,000	19,755,920	2.6008	2.200	2.200	2.209	2.183	2.260	8,906,508	2.2181	1.18%
2009-10-27	0	2.550	2.540	2.570	2.540	2.600	7,130,000	18,297,500	2.5663	2.175	2.166	2.192	2.166	2.217	8,360,111	2.1887	-2.67%
2009-10-23	0	2.620	2.620	2.640	2.620	2.690	4,980,000	13,166,060	2.6438	2.234	2.234	2.252	2.234	2.294	5,839,180	2.2548	-1.13%
2009-10-22	0	2.650	2.630	2.650	2.600	2.750	6,444,000	17,066,520	2.6484	2.260	2.243	2.260	2.217	2.345	7,555,758	2.2587	-2.21%
2009-10-21	0	2.710	2.700	2.710	2.670	2.750	5,888,000	15,937,280	2.7067	2.311	2.303	2.311	2.277	2.345	6,903,834	2.3085	-1.09%
2009-10-20	0	2.740	2.730	2.740	2.550	2.740	19,462,750	51,975,995	2.6705	2.337	2.328	2.337	2.175	2.337	22,820,582	2.2776	7.45%
2009-10-19	0	2.550	2.540	2.550	2.500	2.580	2,556,000	6,499,600	2.5429	2.175	2.166	2.175	2.132	2.200	2,996,977	2.1687	0.79%
2009-10-16	0	2.530	2.530	2.540	2.500	2.570	2,872,000	7,250,160	2.5244	2.158	2.158	2.166	2.132	2.192	3,367,495	2.1530	-0.78%
2009-10-15	0	2.550	2.550	2.590	2.510	2.630	6,451,400	16,558,522	2.5667	2.175	2.175	2.209	2.141	2.243	7,564,435	2.1890	-2.67%
2009-10-14	0	2.620	2.620	2.630	2.590	2.640	4,645,000	12,150,190	2.6158	2.234	2.234	2.243	2.209	2.252	5,446,384	2.2309	1.16%
2009-10-13	0	2.590	2.590	2.600	2.570	2.640	5,920,000	15,424,680	2.6055	2.209	2.209	2.217	2.192	2.252	6,941,354	2.2221	0.78%
2009-10-12	0	2.570	2.570	2.590	2.520	2.640	3,958,000	10,217,240	2.5814	2.192	2.192	2.209	2.149	2.252	4,640,858	2.2016	0.00%
2009-10-09	0	2.570	2.570	2.580	2.510	2.620	3,640,000	9,332,160	2.5638	2.192	2.192	2.200	2.141	2.234	4,267,995	2.1865	0.78%
2009-10-08	0	2.550	2.550	2.560	2.480	2.570	3,152,000	7,956,200	2.5242	2.175	2.175	2.183	2.115	2.192	3,695,802	2.1528	-0.39%
2009-10-07	0	2.560	2.560	2.580	2.470	2.580	4,304,000	10,896,680	2.5318	2.183	2.183	2.200	2.107	2.200	5,046,552	2.1592	4.49%
2009-10-06	0	2.450	2.450	2.470	2.410	2.490	3,810,000	9,319,300	2.4460	2.090	2.090	2.107	2.055	2.124	4,467,324	2.0861	0.41%
2009-10-05	0	2.440	2.430	2.450	2.420	2.470	2,967,000	7,255,780	2.4455	2.081	2.072	2.090	2.064	2.107	3,478,885	2.0857	-0.81%
2009-10-02	0	2.460	2.440	2.460	2.400	2.490	2,369,000	5,809,220	2.4522	2.098	2.081	2.098	2.047	2.124	2,777,714	2.0914	-1.20%
2009-09-30	0	2.490	2.480	2.500	2.410	2.500	3,789,200	9,362,880	2.4709	2.124	2.115	2.132	2.055	2.132	4,442,936	2.1074	1.63%
2009-09-29	0	2.450	2.430	2.450	2.390	2.560	15,293,000	37,673,880	2.4635	2.090	2.072	2.090	2.038	2.183	17,931,441	2.1010	-1.61%
2009-09-28	0	2.490	2.480	2.490	2.480	2.640	9,349,500	23,542,555	2.5181	2.124	2.115	2.124	2.115	2.252	10,962,533	2.1475	-5.68%
2009-09-25	0	2.640	2.630	2.640	2.520	2.680	5,336,000	14,068,560	2.6365	2.252	2.243	2.252	2.149	2.286	6,256,599	2.2486	2.33%
2009-09-24	0	2.580	2.600	2.620	2.530	2.630	12,638,000	32,505,040	2.5720	2.200	2.217	2.234	2.158	2.243	14,818,385	2.1936	-2.64%
2009-09-23	0	2.650	2.640	2.650	2.640	2.740	8,864,000	23,671,520	2.6705	2.260	2.252	2.260	2.252	2.337	10,393,271	2.2776	-1.85%
2009-09-22	0	2.700	2.700	2.710	2.680	2.790	10,492,000	28,602,880	2.7262	2.303	2.303	2.311	2.286	2.379	12,302,144	2.3250	-0.74%
2009-09-21	0	2.720	2.720	2.730	2.700	2.880	20,926,000	58,481,260	2.7947	2.320	2.320	2.328	2.303	2.456	24,536,281	2.3835	0.00%
2009-09-18	0	2.720	2.700	2.760	2.640	2.760	9,012,000	24,412,920	2.7089	2.320	2.303	2.354	2.252	2.354	10,566,805	2.3103	-0.73%
2009-09-17	0	2.740	2.740	2.750	2.710	2.800	12,172,000	33,492,040	2.7516	2.337	2.337	2.345	2.311	2.388	14,271,987	2.3467	-0.36%
2009-09-16	0	2.750	2.740	2.750	2.730	2.850	8,518,000	23,575,060	2.7677	2.345	2.337	2.345	2.328	2.431	9,987,577	2.3604	-0.36%
2009-09-15	0	2.760	2.760	2.770	2.760	2.820	6,076,000	16,954,320	2.7904	2.354	2.354	2.362	2.354	2.405	7,124,268	2.3798	-2.13%
2009-09-14	0	2.820	2.820	2.840	2.630	2.860	23,374,000	64,731,980	2.7694	2.405	2.405	2.422	2.243	2.439	27,406,625	2.3619	6.42%
2009-09-11	0	2.650	2.640	2.660	2.550	2.680	15,652,000	41,351,480	2.6419	2.260	2.252	2.269	2.175	2.286	18,352,378	2.2532	3.11%
2009-09-10	0	2.570	2.570	2.590	2.570	2.690	10,303,000	26,990,520	2.6197	2.192	2.192	2.209	2.192	2.294	12,080,536	2.2342	-1.91%
2009-09-09	0	2.620	2.610	2.620	2.590	2.730	9,399,000	24,896,950	2.6489	2.234	2.226	2.234	2.209	2.328	11,020,573	2.2591	-3.68%
2009-09-08	0	2.720	2.720	2.730	2.670	2.760	15,156,000	41,314,040	2.7259	2.320	2.320	2.328	2.277	2.354	17,770,805	2.3248	0.74%
2009-09-07	0	2.700	2.690	2.700	2.650	2.750	14,326,000	38,690,720	2.7007	2.303	2.294	2.303	2.260	2.345	16,797,609	2.3033	3.05%
2009-09-04	0	2.620	2.620	2.650	2.560	2.670	10,350,000	26,964,960	2.6053	2.234	2.234	2.260	2.183	2.277	12,135,645	2.2220	0.00%
2009-09-03	0	2.620	2.610	2.630	2.560	2.680	13,816,000	36,120,880	2.6144	2.234	2.226	2.243	2.183	2.286	16,199,620	2.2297	3.56%
2009-09-02	0	2.530	2.520	2.530	2.500	2.610	9,322,000	23,738,040	2.5465	2.158	2.149	2.158	2.132	2.226	10,930,288	2.1718	-1.56%
2009-09-01	0	2.570	2.550	2.570	2.500	2.620	12,631,000	32,470,600	2.5707	2.192	2.175	2.192	2.132	2.234	14,810,177	2.1925	1.98%
2009-08-31	0	2.520	2.510	2.530	2.470	2.640	20,776,000	52,124,640	2.5089	2.149	2.141	2.158	2.107	2.252	24,360,402	2.1397	-4.55%
2009-08-28	0	2.640	2.650	2.660	2.630	2.840	24,098,000	65,232,720	2.7070	2.252	2.260	2.269	2.243	2.422	28,255,534	2.3087	-7.04%
2009-08-27	0	2.840	2.810	2.840	2.650	2.860	37,034,000	102,424,540	2.7657	2.422	2.397	2.422	2.260	2.439	43,423,331	2.3587	-0.35%
2009-08-26	0	2.850	2.850	2.860	2.730	2.910	51,226,000	145,857,180	2.8473	2.431	2.431	2.439	2.328	2.482	60,063,821	2.4284	1.79%
2009-08-25	0	2.800	2.790	2.800	2.660	2.910	31,512,000	89,055,840	2.8261	2.388	2.379	2.388	2.269	2.482	36,948,642	2.4103	1.82%
2009-08-24	0	2.750	2.750	2.770	2.690	2.800	11,896,489	32,880,835	2.7639	2.345	2.345	2.362	2.294	2.388	13,948,944	2.3572	3.77%
2009-08-21	0	2.650	2.630	2.650	2.480	2.670	18,494,000	48,477,980	2.6213	2.260	2.243	2.260	2.115	2.277	21,684,697	2.2356	5.58%
2009-08-20	0	2.510	2.500	2.510	2.410	2.520	9,727,280	24,003,032	2.4676	2.141	2.132	2.141	2.055	2.149	11,405,490	2.1045	5.02%
2009-08-19	0	2.390	2.380	2.390	2.360	2.560	14,656,000	36,102,720	2.4633	2.038	2.030	2.038	2.013	2.183	17,184,542	2.1009	-4.40%
2009-08-18	0	2.500	2.480	2.500	2.440	2.650	16,022,000	40,833,680	2.5486	2.132	2.115	2.132	2.081	2.260	18,786,213	2.1736	2.46%
2009-08-17	0	2.440	2.460	2.470	2.430	2.650	20,566,500	52,299,005	2.5429	2.081	2.098	2.107	2.072	2.260	24,114,758	2.1688	-8.96%
2009-08-14	0	2.680	2.670	2.680	2.660	2.850	12,188,000	33,615,120	2.7581	2.286	2.277	2.286	2.269	2.431	14,290,748	2.3522	-2.90%
2009-08-13	0	2.760	2.750	2.760	2.740	2.930	14,194,000	40,361,960	2.8436	2.354	2.345	2.354	2.337	2.499	16,642,835	2.4252	-2.82%
2009-08-12	0	2.840	2.830	2.840	2.690	2.850	13,754,000	37,778,600	2.7467	2.422	2.414	2.422	2.294	2.431	16,126,924	2.3426	1.79%
2009-08-11	0	2.790	2.780	2.790	2.650	2.860	31,437,800	87,552,212	2.7849	2.379	2.371	2.379	2.260	2.439	36,861,641	2.3752	3.72%
2009-08-10	0	2.690	2.680	2.690	2.340	2.690	39,865,200	100,239,256	2.5145	2.294	2.286	2.294	1.996	2.294	46,742,987	2.1445	16.45%
2009-08-07	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2009-07-30	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2009-07-29	0	2.310	2.320	2.350	2.260	2.500	13,216,000	31,218,120	2.3621	1.970	1.979	2.004	1.927	2.132	15,496,105	2.0146	-7.23%
2009-07-28	0	2.490	2.480	2.490	2.450	2.510	7,868,700	19,627,284	2.4943	2.124	2.115	2.124	2.090	2.141	9,226,256	2.1273	0.81%
2009-07-27	0	2.470	2.470	2.480	2.420	2.520	14,458,000	35,808,640	2.4767	2.107	2.107	2.115	2.064	2.149	16,952,382	2.1123	2.92%
2009-07-24	0	2.400	2.390	2.400	2.370	2.430	5,656,000	13,599,240	2.4044	2.047	2.038	2.047	2.021	2.072	6,631,808	2.0506	0.00%
2009-07-23	0	2.400	2.400	2.410	2.340	2.450	8,963,650	21,469,320	2.3952	2.047	2.047	2.055	1.996	2.090	10,510,113	2.0427	0.00%
2009-07-22	0	2.400	2.390	2.400	2.390	2.480	29,087,350	71,003,881	2.4411	2.047	2.038	2.047	2.038	2.115	34,105,677	2.0819	-0.41%
2009-07-21	0	2.410	2.400	2.420	2.330	2.430	23,672,000	56,801,080	2.3995	2.055	2.047	2.064	1.987	2.072	27,756,037	2.0464	1.69%
2009-07-20	0	2.370	2.370	2.380	2.270	2.410	20,318,000	47,973,500	2.3611	2.021	2.021	2.030	1.936	2.055	23,823,385	2.0137	5.33%
2009-07-17	0	2.250	2.250	2.260	2.200	2.290	11,050,000	24,916,780	2.2549	1.919	1.919	1.927	1.876	1.953	12,956,413	1.9231	2.27%
2009-07-16	0	2.200	2.190	2.200	2.140	2.240	8,922,000	19,635,320	2.2008	1.876	1.868	1.876	1.825	1.910	10,461,278	1.8770	1.85%
2009-07-15	0	2.160	2.160	2.170	2.100	2.180	5,492,000	11,888,600	2.1647	1.842	1.842	1.851	1.791	1.859	6,439,513	1.8462	2.86%
2009-07-14	0	2.100	2.100	2.120	2.100	2.240	7,804,000	16,795,680	2.1522	1.791	1.791	1.808	1.791	1.910	9,150,394	1.8355	-3.23%
2009-07-13	0	2.170	2.150	2.170	2.000	2.220	15,786,000	33,684,040	2.1338	1.851	1.834	1.851	1.706	1.893	18,509,497	1.8198	6.37%
2009-07-10	0	2.040	2.040	2.050	2.030	2.080	5,466,000	11,247,620	2.0577	1.740	1.740	1.748	1.731	1.774	6,409,028	1.7550	-2.86%
2009-07-09	0	2.100	2.090	2.100	1.990	2.100	17,062,000	35,043,680	2.0539	1.791	1.782	1.791	1.697	1.791	20,005,640	1.7517	6.06%
2009-07-08	0	1.980	1.980	1.990	1.850	2.000	13,718,000	26,466,440	1.9293	1.689	1.689	1.697	1.578	1.706	16,084,713	1.6454	7.61%
2009-07-07	0	1.840	1.820	1.840	1.830	1.920	1,966,828	3,684,473	1.8733	1.569	1.552	1.569	1.561	1.637	2,306,157	1.5977	-3.16%
2009-07-06	0	1.900	1.900	1.920	1.900	1.940	3,412,000	6,533,880	1.9150	1.620	1.620	1.637	1.620	1.655	4,000,659	1.6332	-2.56%
2009-07-03	0	1.950	1.940	1.950	1.880	1.950	4,746,000	9,137,520	1.9253	1.663	1.655	1.663	1.603	1.663	5,564,809	1.6420	1.56%
2009-07-02	0	1.920	1.910	1.940	1.870	1.980	9,054,000	17,487,380	1.9315	1.637	1.629	1.655	1.595	1.689	10,616,051	1.6473	2.67%
2009-06-30	0	1.870	1.850	1.870	1.850	1.890	2,416,000	4,520,760	1.8712	1.595	1.578	1.595	1.578	1.612	2,832,823	1.5958	-0.53%
2009-06-29	0	1.880	1.880	1.890	1.850	1.920	3,570,000	6,738,800	1.8876	1.603	1.603	1.612	1.578	1.637	4,185,918	1.6099	-1.05%
2009-06-26	0	1.900	1.890	1.910	1.800	1.910	5,204,000	9,633,880	1.8512	1.620	1.612	1.629	1.535	1.629	6,101,826	1.5789	6.15%
2009-06-25	0	1.790	1.790	1.810	1.790	1.830	940,000	1,693,920	1.8020	1.527	1.527	1.544	1.527	1.561	1,102,175	1.5369	-2.19%
2009-06-24	0	1.830	1.810	1.830	1.790	1.840	2,488,000	4,497,240	1.8076	1.561	1.544	1.561	1.527	1.569	2,917,245	1.5416	1.10%
2009-06-23	0	1.810	1.800	1.830	1.760	1.830	3,406,000	6,124,040	1.7980	1.544	1.535	1.561	1.501	1.561	3,993,624	1.5335	-2.69%
2009-06-22	0	1.860	1.850	1.860	1.850	1.900	4,820,000	9,029,040	1.8732	1.586	1.578	1.586	1.578	1.620	5,651,576	1.5976	-0.53%
2009-06-19	0	1.870	1.860	1.870	1.810	1.880	3,436,000	6,364,720	1.8524	1.595	1.586	1.595	1.544	1.603	4,028,800	1.5798	2.19%
2009-06-18	0	1.830	1.820	1.830	1.760	1.850	4,222,000	7,654,040	1.8129	1.561	1.552	1.561	1.501	1.578	4,950,405	1.5461	0.00%
2009-06-17	0	1.830	1.810	1.830	1.740	1.850	5,994,000	10,750,780	1.7936	1.561	1.544	1.561	1.484	1.578	7,028,121	1.5297	1.67%
2009-06-16	0	1.800	1.780	1.800	1.750	1.890	12,592,000	22,570,320	1.7924	1.535	1.518	1.535	1.493	1.612	14,764,448	1.5287	-5.26%
2009-06-15	0	1.900	1.900	1.920	1.880	1.970	8,530,000	16,310,380	1.9121	1.620	1.620	1.637	1.603	1.680	10,001,647	1.6308	-3.06%
2009-06-12	0	1.960	1.950	1.970	1.920	2.030	10,030,000	19,793,440	1.9734	1.672	1.663	1.680	1.637	1.731	11,760,437	1.6831	0.00%
2009-06-11	0	1.960	1.960	1.970	1.910	1.970	6,424,000	12,450,340	1.9381	1.672	1.672	1.680	1.629	1.680	7,532,308	1.6529	-0.51%
2009-06-10	0	1.970	1.980	1.990	1.940	1.990	14,276,000	27,958,800	1.9584	1.680	1.689	1.697	1.655	1.697	16,738,982	1.6703	1.03%
2009-06-09	0	1.950	1.950	1.960	1.940	2.070	18,102,000	35,990,800	1.9882	1.663	1.663	1.672	1.655	1.765	21,225,067	1.6957	-4.88%
2009-06-08	0	2.050	2.040	2.050	2.030	2.100	8,188,000	16,869,560	2.0603	1.748	1.740	1.748	1.731	1.791	9,600,644	1.7571	0.00%
2009-06-05	0	2.050	2.050	2.060	2.010	2.150	11,978,175	24,778,506	2.0686	1.748	1.748	1.757	1.714	1.834	14,044,723	1.7643	-2.84%
2009-06-04	0	2.110	2.100	2.110	1.980	2.130	13,532,000	27,719,800	2.0485	1.800	1.791	1.800	1.689	1.817	15,866,623	1.7471	5.50%
2009-06-03	0	2.000	2.000	2.010	1.990	2.070	8,194,000	16,589,480	2.0246	1.706	1.706	1.714	1.697	1.765	9,607,679	1.7267	0.00%
2009-06-02	0	2.000	1.990	2.000	1.950	2.140	16,936,000	34,757,240	2.0523	1.706	1.697	1.706	1.663	1.825	19,857,902	1.7503	-4.76%
2009-06-01	0	2.100	2.100	2.110	2.020	2.150	20,388,000	42,675,620	2.0932	1.791	1.791	1.800	1.723	1.834	23,905,462	1.7852	2.44%
2009-05-29	0	2.050	2.050	2.060	2.000	2.070	16,262,000	32,989,700	2.0286	1.748	1.748	1.757	1.706	1.765	19,067,619	1.7301	1.49%
2009-05-27	0	2.020	2.010	2.020	2.010	2.090	21,670,000	44,208,660	2.0401	1.723	1.714	1.723	1.714	1.782	25,408,640	1.7399	-0.49%
2009-05-26	0	2.030	2.030	2.040	1.980	2.080	16,288,000	32,971,520	2.0243	1.731	1.731	1.740	1.689	1.774	19,098,105	1.7264	0.00%
2009-05-25	0	2.030	2.030	2.040	1.950	2.070	13,878,000	27,895,180	2.0100	1.731	1.731	1.740	1.663	1.765	16,272,317	1.7143	1.50%
2009-05-22	0	2.000	1.990	2.000	1.920	2.080	28,088,000	56,168,160	1.9997	1.706	1.697	1.706	1.637	1.774	32,933,913	1.7055	4.17%
2009-05-21	0	1.920	1.930	1.940	1.770	1.930	21,238,000	39,589,220	1.8641	1.637	1.646	1.655	1.510	1.646	24,902,109	1.5898	6.67%
2009-05-20	0	1.800	1.790	1.800	1.750	1.820	8,986,430	16,065,933	1.7878	1.535	1.527	1.535	1.493	1.552	10,536,824	1.5247	-0.55%
2009-05-19	0	1.810	1.810	1.820	1.770	1.860	13,145,000	24,035,120	1.8285	1.544	1.544	1.552	1.510	1.586	15,412,855	1.5594	0.00%
2009-05-18	0	1.810	1.800	1.820	1.740	1.830	9,548,000	17,090,840	1.7900	1.544	1.535	1.552	1.484	1.561	11,195,279	1.5266	0.56%
2009-05-15	0	1.800	1.790	1.800	1.770	1.930	15,064,000	27,871,000	1.8502	1.535	1.527	1.535	1.510	1.646	17,662,933	1.5779	-2.70%
2009-05-14	0	1.850	1.850	1.870	1.830	1.930	17,674,000	32,954,160	1.8646	1.578	1.578	1.595	1.561	1.646	20,723,226	1.5902	-1.07%
2009-05-13	0	1.870	1.860	1.870	1.630	1.900	45,302,000	81,666,860	1.8027	1.595	1.586	1.595	1.390	1.620	53,117,777	1.5375	12.65%
2009-05-12	0	1.660	1.650	1.660	1.580	1.670	13,510,047	22,156,213	1.6400	1.416	1.407	1.416	1.348	1.424	15,840,882	1.3987	4.40%
2009-05-11	0	1.590	1.600	1.610	1.500	1.710	38,762,000	63,119,940	1.6284	1.356	1.365	1.373	1.279	1.458	45,449,456	1.3888	3.25%
2009-05-08	0	1.540	1.520	1.540	1.470	1.540	9,240,000	13,897,800	1.5041	1.313	1.296	1.313	1.254	1.313	10,834,141	1.2828	1.99%
2009-05-07	0	1.510	1.500	1.510	1.460	1.600	16,786,000	25,550,000	1.5221	1.288	1.279	1.288	1.245	1.365	19,682,023	1.2981	-3.82%
2009-05-06	0	1.570	1.570	1.580	1.550	1.620	13,064,000	20,725,640	1.5865	1.339	1.339	1.348	1.322	1.382	15,317,881	1.3530	-0.63%
2009-05-05	0	1.580	1.570	1.580	1.520	1.600	10,908,000	16,991,320	1.5577	1.348	1.339	1.348	1.296	1.365	12,789,915	1.3285	-0.63%
2009-05-04	0	1.590	1.590	1.600	1.530	1.600	14,078,000	22,179,840	1.5755	1.356	1.356	1.365	1.305	1.365	16,506,822	1.3437	1.92%
2009-04-30	0	1.560	1.560	1.570	1.410	1.600	15,380,000	23,717,840	1.5421	1.330	1.330	1.339	1.203	1.365	18,033,451	1.3152	7.59%
2009-04-29	0	1.450	1.450	1.460	1.440	1.510	8,412,000	12,418,560	1.4763	1.237	1.237	1.245	1.228	1.288	9,863,289	1.2591	0.69%
2009-04-28	0	1.440	1.430	1.440	1.420	1.510	8,300,000	12,085,680	1.4561	1.228	1.220	1.228	1.211	1.288	9,731,966	1.2419	-2.70%
2009-04-27	0	1.480	1.470	1.490	1.450	1.600	12,244,000	18,511,680	1.5119	1.262	1.254	1.271	1.237	1.365	14,356,409	1.2894	-8.07%
2009-04-24	0	1.610	1.600	1.620	1.560	1.620	10,916,000	17,442,360	1.5979	1.373	1.365	1.382	1.330	1.382	12,799,295	1.3628	2.55%
2009-04-23	0	1.570	1.560	1.580	1.540	1.600	4,668,000	7,320,560	1.5682	1.339	1.330	1.348	1.313	1.365	5,473,352	1.3375	1.95%
2009-04-22	0	1.540	1.520	1.540	1.520	1.620	17,334,000	27,257,420	1.5725	1.313	1.296	1.313	1.296	1.382	20,324,567	1.3411	0.65%
2009-04-21	0	1.530	1.520	1.530	1.510	1.580	17,280,000	26,519,360	1.5347	1.305	1.296	1.305	1.288	1.348	20,261,251	1.3089	-4.38%
2009-04-20	0	1.600	1.590	1.600	1.500	1.620	20,074,500	31,914,915	1.5898	1.365	1.356	1.365	1.279	1.382	23,537,875	1.3559	5.26%
2009-04-17	0	1.520	1.510	1.520	1.500	1.630	47,606,000	75,062,080	1.5767	1.296	1.288	1.296	1.279	1.390	55,819,277	1.3447	2.70%
2009-04-16	0	1.480	1.480	1.490	1.400	1.530	31,690,000	46,656,000	1.4723	1.262	1.262	1.271	1.194	1.305	37,157,352	1.2556	6.47%
2009-04-15	0	1.390	1.400	1.410	1.370	1.440	25,120,000	35,416,080	1.4099	1.185	1.194	1.203	1.168	1.228	29,453,855	1.2024	0.00%
2009-04-14	0	1.390	1.380	1.400	1.210	1.430	43,085,000	58,984,410	1.3690	1.185	1.177	1.194	1.032	1.220	50,518,286	1.1676	12.10%
2009-04-09	0	1.240	1.240	1.250	1.170	1.250	16,628,000	20,268,720	1.2190	1.058	1.058	1.066	0.998	1.066	19,496,764	1.0396	5.98%
2009-04-08	0	1.170	1.170	1.180	1.130	1.200	9,388,000	10,943,280	1.1657	0.998	0.998	1.006	0.964	1.023	11,007,675	0.9942	0.86%
2009-04-07	0	1.160	1.150	1.160	1.150	1.180	8,448,000	9,766,000	1.1560	0.989	0.981	0.989	0.981	1.006	9,905,500	0.9859	-1.69%
2009-04-06	0	1.180	1.170	1.180	1.100	1.180	22,988,000	26,340,760	1.1458	1.006	0.998	1.006	0.938	1.006	26,954,030	0.9772	7.27%
2009-04-03	0	1.100	1.090	1.100	1.080	1.110	10,428,000	11,468,400	1.0998	0.938	0.930	0.938	0.921	0.947	12,227,102	0.9379	-1.79%
2009-04-02	0	1.120	1.110	1.120	1.030	1.140	30,468,000	33,492,800	1.0993	0.955	0.947	0.955	0.878	0.972	35,724,525	0.9375	7.69%
2009-04-01	0	1.040	1.020	1.040	1.010	1.040	4,752,000	4,875,840	1.0261	0.887	0.870	0.887	0.861	0.887	5,571,844	0.8751	2.97%
2009-03-31	0	1.010	1.000	1.010	1.000	1.060	15,528,000	15,898,520	1.0239	0.861	0.853	0.861	0.853	0.904	18,206,985	0.8732	-3.81%
2009-03-30	0	1.050	1.040	1.050	1.030	1.110	5,000,000	5,296,920	1.0594	0.896	0.887	0.896	0.878	0.947	5,862,630	0.9035	-4.55%
2009-03-27	0	1.100	1.090	1.110	1.070	1.120	19,544,000	21,483,160	1.0992	0.938	0.930	0.947	0.913	0.955	22,915,850	0.9375	1.85%
2009-03-26	0	1.080	1.080	1.090	1.080	1.120	9,572,000	10,514,040	1.0984	0.921	0.921	0.930	0.921	0.955	11,223,420	0.9368	-0.92%
2009-03-25	0	1.090	1.090	1.100	1.040	1.130	18,812,000	20,548,320	1.0923	0.930	0.930	0.938	0.887	0.964	22,057,561	0.9316	2.83%
2009-03-24	0	1.060	1.050	1.060	1.030	1.080	8,348,000	8,753,720	1.0486	0.904	0.896	0.904	0.878	0.921	9,788,248	0.8943	1.92%
2009-03-23	0	1.040	1.040	1.050	1.010	1.060	8,184,000	8,490,200	1.0374	0.887	0.887	0.896	0.861	0.904	9,595,953	0.8848	2.97%
2009-03-20	0	1.010	1.000	1.010	0.970	1.070	23,296,000	23,396,560	1.0043	0.861	0.853	0.861	0.827	0.913	27,315,168	0.8565	-4.72%
2009-03-19	0	1.060	1.050	1.060	0.920	1.100	49,768,000	50,117,560	1.0070	0.904	0.896	0.904	0.785	0.938	58,354,278	0.8588	12.77%
2009-03-18	0	0.940	0.940	0.960	0.930	1.220	59,805,000	62,246,150	1.0408	0.802	0.802	0.819	0.793	1.040	70,122,922	0.8877	-18.97%
2009-03-17	0	1.160	1.160	1.170	1.110	1.210	13,304,000	15,483,000	1.1638	0.989	0.989	0.998	0.947	1.032	15,599,287	0.9925	1.75%
2009-03-16	0	1.140	1.130	1.140	1.110	1.150	4,140,000	4,676,400	1.1296	0.972	0.964	0.972	0.947	0.981	4,854,258	0.9634	1.79%
2009-03-13	0	1.120	1.120	1.140	1.090	1.150	10,448,000	11,725,720	1.1223	0.955	0.955	0.972	0.930	0.981	12,250,553	0.9572	0.90%
2009-03-12	0	1.110	1.110	1.130	1.110	1.180	5,406,000	6,118,760	1.1318	0.947	0.947	0.964	0.947	1.006	6,338,676	0.9653	-2.63%
2009-03-11	0	1.140	1.140	1.160	1.140	1.180	6,632,000	7,662,440	1.1554	0.972	0.972	0.989	0.972	1.006	7,776,193	0.9854	-0.87%
2009-03-10	0	1.150	1.150	1.160	1.130	1.180	2,976,000	3,426,160	1.1513	0.981	0.981	0.989	0.964	1.006	3,489,438	0.9819	0.00%
2009-03-09	0	1.150	1.140	1.160	1.140	1.160	3,784,000	4,370,280	1.1549	0.981	0.972	0.989	0.972	0.989	4,436,839	0.9850	0.88%
2009-03-06	0	1.140	1.140	1.150	1.140	1.190	4,012,000	4,652,400	1.1596	0.972	0.972	0.981	0.972	1.015	4,704,175	0.9890	-0.87%
2009-03-05	0	1.150	1.140	1.150	1.150	1.200	4,412,000	5,164,000	1.1704	0.981	0.972	0.981	0.981	1.023	5,173,185	0.9982	-3.36%
2009-03-04	0	1.190	1.190	1.200	1.150	1.200	5,325,781	6,287,381	1.1806	1.015	1.015	1.023	0.981	1.023	6,244,617	1.0068	2.59%
2009-03-03	0	1.160	1.160	1.170	1.120	1.190	5,704,000	6,678,720	1.1709	0.989	0.989	0.998	0.955	1.015	6,688,089	0.9986	0.87%
2009-03-02	0	1.150	1.150	1.160	1.100	1.210	10,132,000	11,694,760	1.1542	0.981	0.981	0.989	0.938	1.032	11,880,034	0.9844	-7.26%
2009-02-27	0	1.240	1.220	1.240	1.210	1.270	9,844,000	12,092,920	1.2285	1.058	1.040	1.058	1.032	1.083	11,542,347	1.0477	-0.80%
2009-02-26	0	1.250	1.250	1.260	1.240	1.330	15,913,433	20,488,240	1.2875	1.066	1.066	1.075	1.058	1.134	18,658,915	1.0980	0.00%
2009-02-25	0	1.250	1.250	1.260	1.230	1.290	7,072,000	8,924,520	1.2620	1.066	1.066	1.075	1.049	1.100	8,292,104	1.0763	-1.57%
2009-02-24	0	1.270	1.260	1.270	1.230	1.290	7,804,000	9,802,560	1.2561	1.083	1.075	1.083	1.049	1.100	9,150,394	1.0713	-2.31%
2009-02-23	0	1.300	1.280	1.300	1.210	1.300	5,416,000	6,842,360	1.2634	1.109	1.092	1.109	1.032	1.109	6,350,401	1.0775	5.69%
2009-02-20	0	1.230	1.220	1.230	1.210	1.270	5,928,000	7,330,240	1.2365	1.049	1.040	1.049	1.032	1.083	6,950,735	1.0546	-1.60%
2009-02-19	0	1.250	1.240	1.250	1.230	1.280	2,736,000	3,436,160	1.2559	1.066	1.058	1.066	1.049	1.092	3,208,031	1.0711	-1.57%
2009-02-18	0	1.270	1.270	1.290	1.180	1.290	8,388,000	10,416,480	1.2418	1.083	1.083	1.100	1.006	1.100	9,835,149	1.0591	4.10%
2009-02-17	0	1.220	1.210	1.220	1.180	1.230	5,772,000	6,977,920	1.2089	1.040	1.032	1.040	1.006	1.049	6,767,821	1.0310	0.00%
2009-02-16	0	1.220	1.220	1.240	1.150	1.300	26,944,000	32,727,440	1.2146	1.040	1.040	1.058	0.981	1.109	31,592,543	1.0359	-6.15%
2009-02-13	0	1.300	1.300	1.310	1.260	1.320	2,332,000	3,019,520	1.2948	1.109	1.109	1.117	1.075	1.126	2,734,331	1.1043	1.56%
2009-02-12	0	1.280	1.280	1.290	1.250	1.300	7,132,000	9,098,320	1.2757	1.092	1.092	1.100	1.066	1.109	8,362,456	1.0880	-0.78%
2009-02-11	0	1.290	1.280	1.290	1.270	1.310	8,804,000	11,331,640	1.2871	1.100	1.092	1.100	1.083	1.117	10,322,920	1.0977	-3.01%
2009-02-10	0	1.330	1.330	1.340	1.300	1.350	8,752,000	11,597,600	1.3251	1.134	1.134	1.143	1.109	1.151	10,261,948	1.1302	0.76%
2009-02-09	0	1.320	1.320	1.340	1.300	1.370	15,558,000	20,820,440	1.3382	1.126	1.126	1.143	1.109	1.168	18,242,161	1.1413	-0.75%
2009-02-06	0	1.330	1.320	1.330	1.250	1.350	11,624,000	15,258,240	1.3126	1.134	1.126	1.134	1.066	1.151	13,629,443	1.1195	6.40%
2009-02-05	0	1.250	1.240	1.250	1.230	1.280	7,340,000	9,206,880	1.2543	1.066	1.058	1.066	1.049	1.092	8,606,341	1.0698	-0.79%
2009-02-04	0	1.260	1.250	1.280	1.230	1.350	17,673,000	22,696,260	1.2842	1.075	1.066	1.092	1.049	1.151	20,722,053	1.0953	1.61%
2009-02-03	1	-	-	-	-	-	0	0	-	1.058	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	1.058	-	-	-	-	0	-	0.00%
2009-01-30	0	1.240	1.240	1.250	1.190	1.260	4,356,000	5,391,880	1.2378	1.058	1.058	1.066	1.015	1.075	5,107,524	1.0557	2.48%
2009-01-29	0	1.210	1.200	1.210	1.180	1.230	2,682,000	3,230,580	1.2045	1.032	1.023	1.032	1.006	1.049	3,144,715	1.0273	5.22%
2009-01-23	0	1.150	1.150	1.160	1.150	1.230	7,112,000	8,493,360	1.1942	0.981	0.981	0.989	0.981	1.049	8,339,006	1.0185	-4.17%
2009-01-22	0	1.200	1.190	1.210	1.180	1.240	4,824,000	5,800,400	1.2024	1.023	1.015	1.032	1.006	1.058	5,656,266	1.0255	0.84%
2009-01-21	0	1.190	1.170	1.190	1.160	1.250	13,092,000	15,752,600	1.2032	1.015	0.998	1.015	0.989	1.066	15,350,711	1.0262	-0.83%
2009-01-20	0	1.200	1.190	1.200	1.170	1.270	23,016,000	28,344,040	1.2315	1.023	1.015	1.023	0.998	1.083	26,986,860	1.0503	-2.44%
2009-01-19	0	1.230	1.230	1.250	1.120	1.310	40,748,000	50,999,520	1.2516	1.049	1.049	1.066	0.955	1.117	47,778,093	1.0674	10.81%
2009-01-16	0	1.110	1.110	1.120	1.000	1.130	9,016,000	9,627,000	1.0678	0.947	0.947	0.955	0.853	0.964	10,571,495	0.9107	12.12%
2009-01-15	0	0.990	0.980	0.990	0.980	1.060	13,028,000	13,391,680	1.0279	0.844	0.836	0.844	0.836	0.904	15,275,670	0.8767	-9.17%
2009-01-14	0	1.090	1.080	1.100	1.080	1.140	7,516,000	8,385,280	1.1157	0.930	0.921	0.938	0.921	0.972	8,812,706	0.9515	-2.68%
2009-01-13	0	1.120	1.110	1.130	1.110	1.170	4,452,000	5,048,120	1.1339	0.955	0.947	0.964	0.947	0.998	5,220,086	0.9671	-2.61%
2009-01-12	0	1.150	1.140	1.150	1.110	1.180	9,322,000	10,751,560	1.1534	0.981	0.972	0.981	0.947	1.006	10,930,288	0.9836	1.77%
2009-01-09	0	1.130	1.120	1.130	1.080	1.140	4,480,000	4,987,800	1.1133	0.964	0.955	0.964	0.921	0.972	5,252,917	0.9495	4.63%
2009-01-08	0	1.080	1.070	1.080	1.070	1.140	6,206,000	6,847,140	1.1033	0.921	0.913	0.921	0.913	0.972	7,276,697	0.9410	-5.26%
2009-01-07	0	1.140	1.130	1.140	1.120	1.160	8,332,000	9,518,800	1.1424	0.972	0.964	0.972	0.955	0.989	9,769,487	0.9743	0.88%
2009-01-06	0	1.130	1.130	1.140	1.100	1.190	9,434,000	10,819,560	1.1469	0.964	0.964	0.972	0.938	1.015	11,061,611	0.9781	0.00%
2009-01-05	0	1.130	1.120	1.130	1.110	1.190	13,544,000	15,408,000	1.1376	0.964	0.955	0.964	0.947	1.015	15,880,693	0.9702	0.89%
2009-01-02	0	1.120	1.120	1.130	1.050	1.160	17,502,000	19,750,400	1.1285	0.955	0.955	0.964	0.896	0.989	20,521,552	0.9624	6.67%
2008-12-31	0	1.050	1.050	1.070	0.980	1.090	12,908,000	13,186,960	1.0216	0.896	0.896	0.913	0.836	0.930	15,134,967	0.8713	8.25%
2008-12-30	0	0.970	0.960	0.970	0.960	1.040	19,396,000	19,196,920	0.9897	0.827	0.819	0.827	0.819	0.887	22,742,316	0.8441	-1.02%
2008-12-29	0	0.980	0.970	0.980	0.880	1.000	21,033,000	20,170,100	0.9590	0.836	0.827	0.836	0.751	0.853	24,661,741	0.8179	11.36%
2008-12-24	0	0.880	0.870	0.880	0.860	0.890	3,848,000	3,351,720	0.8710	0.751	0.742	0.751	0.733	0.759	4,511,880	0.7429	0.00%
2008-12-23	0	0.880	0.880	0.890	0.850	0.910	13,844,000	12,285,840	0.8874	0.751	0.751	0.759	0.725	0.776	16,232,451	0.7569	1.15%
2008-12-22	0	0.870	0.860	0.870	0.860	0.960	5,032,000	4,573,040	0.9088	0.742	0.733	0.742	0.733	0.819	5,900,151	0.7751	-6.45%
2008-12-19	0	0.930	0.920	0.930	0.900	0.980	21,236,000	20,160,840	0.9494	0.793	0.785	0.793	0.768	0.836	24,899,764	0.8097	1.09%
2008-12-18	0	0.920	0.910	0.920	0.840	0.930	11,276,000	10,078,680	0.8938	0.785	0.776	0.785	0.716	0.793	13,221,404	0.7623	6.98%
2008-12-17	0	0.860	0.860	0.870	0.840	0.900	6,540,000	5,671,000	0.8671	0.733	0.733	0.742	0.716	0.768	7,668,321	0.7395	1.18%
2008-12-16	0	0.850	0.840	0.850	0.800	0.860	7,296,000	6,062,840	0.8310	0.725	0.716	0.725	0.682	0.733	8,554,750	0.7087	-1.16%
2008-12-15	0	0.860	0.850	0.860	0.840	0.950	9,408,000	8,534,720	0.9072	0.733	0.725	0.733	0.716	0.810	11,031,125	0.7737	1.18%
2008-12-12	0	0.850	0.850	0.860	0.810	0.970	27,162,000	24,423,480	0.8992	0.725	0.725	0.733	0.691	0.827	31,848,153	0.7669	2.41%
2008-12-11	0	0.830	0.830	0.840	0.810	0.880	12,792,437	10,815,723	0.8455	0.708	0.708	0.716	0.691	0.751	14,999,466	0.7211	-3.49%
2008-12-10	0	0.860	0.860	0.870	0.700	0.860	51,898,000	41,325,840	0.7963	0.733	0.733	0.742	0.597	0.733	60,851,759	0.6791	24.64%
2008-12-09	0	0.690	0.680	0.690	0.670	0.720	9,180,000	6,354,320	0.6922	0.588	0.580	0.588	0.571	0.614	10,763,789	0.5903	0.00%
2008-12-08	0	0.690	0.690	0.700	0.640	0.700	13,732,000	9,265,600	0.6747	0.588	0.588	0.597	0.546	0.597	16,101,128	0.5755	9.52%
2008-12-05	0	0.630	0.620	0.630	0.610	0.650	2,616,000	1,637,480	0.6259	0.537	0.529	0.537	0.520	0.554	3,067,328	0.5338	0.00%
2008-12-04	0	0.630	0.630	0.640	0.620	0.670	5,516,000	3,565,000	0.6463	0.537	0.537	0.546	0.529	0.571	6,467,654	0.5512	-1.56%
2008-12-03	0	0.640	0.640	0.650	0.640	0.700	17,698,000	11,794,720	0.6664	0.546	0.546	0.554	0.546	0.597	20,751,367	0.5684	-1.54%
2008-12-02	0	0.650	0.640	0.650	0.640	0.670	5,628,000	3,662,960	0.6508	0.554	0.546	0.554	0.546	0.571	6,598,977	0.5551	-1.52%
2008-12-01	0	0.660	0.660	0.670	0.630	0.670	8,952,000	5,854,440	0.6540	0.563	0.563	0.571	0.537	0.571	10,496,454	0.5578	4.76%
2008-11-28	0	0.630	0.620	0.630	0.600	0.660	9,952,000	6,301,760	0.6332	0.537	0.529	0.537	0.512	0.563	11,668,980	0.5400	1.61%
2008-11-27	0	0.620	0.610	0.620	0.600	0.630	5,072,000	3,134,440	0.6180	0.529	0.520	0.529	0.512	0.537	5,947,052	0.5271	3.33%
2008-11-26	0	0.600	0.600	0.610	0.580	0.620	6,535,860	3,911,650	0.5985	0.512	0.512	0.520	0.495	0.529	7,663,466	0.5104	1.69%
2008-11-25	0	0.590	0.580	0.590	0.580	0.630	3,520,000	2,104,240	0.5978	0.503	0.495	0.503	0.495	0.537	4,127,292	0.5098	-3.28%
2008-11-24	0	0.610	0.610	0.620	0.600	0.640	3,352,000	2,065,040	0.6161	0.520	0.520	0.529	0.512	0.546	3,930,307	0.5254	-3.17%
2008-11-21	0	0.630	0.620	0.630	0.580	0.640	5,398,000	3,306,760	0.6126	0.537	0.529	0.537	0.495	0.546	6,329,296	0.5225	5.00%
2008-11-20	0	0.600	0.600	0.610	0.590	0.660	6,872,000	4,296,880	0.6253	0.512	0.512	0.520	0.503	0.563	8,057,599	0.5333	-7.69%
2008-11-19	0	0.650	0.650	0.660	0.650	0.690	3,632,000	2,447,840	0.6740	0.554	0.554	0.563	0.554	0.588	4,258,615	0.5748	-1.52%
2008-11-18	0	0.660	0.650	0.660	0.640	0.750	14,243,665	9,859,799	0.6922	0.563	0.554	0.563	0.546	0.640	16,701,069	0.5904	-8.33%
2008-11-17	0	0.720	0.710	0.720	0.650	0.740	13,404,000	9,565,360	0.7136	0.614	0.606	0.614	0.554	0.631	15,716,540	0.6086	10.77%
2008-11-14	0	0.650	0.650	0.660	0.640	0.680	3,916,000	2,595,440	0.6628	0.554	0.554	0.563	0.546	0.580	4,591,612	0.5653	-2.99%
2008-11-13	0	0.670	0.660	0.670	0.630	0.680	5,420,000	3,562,920	0.6574	0.571	0.563	0.571	0.537	0.580	6,355,091	0.5606	-1.47%
2008-11-12	0	0.680	0.670	0.680	0.640	0.700	6,828,000	4,601,040	0.6738	0.580	0.571	0.580	0.546	0.597	8,006,008	0.5747	4.62%
2008-11-11	0	0.650	0.650	0.670	0.640	0.730	13,167,860	9,099,462	0.6910	0.554	0.554	0.571	0.546	0.623	15,439,659	0.5894	-8.45%
2008-11-10	0	0.710	0.700	0.710	0.620	0.720	17,860,000	11,927,520	0.6678	0.606	0.597	0.606	0.529	0.614	20,941,316	0.5696	20.34%
2008-11-07	0	0.590	0.590	0.600	0.540	0.590	6,680,111	3,768,010	0.5641	0.503	0.503	0.512	0.461	0.503	7,832,604	0.4811	1.72%
2008-11-06	0	0.580	0.570	0.580	0.530	0.580	6,119,330	3,432,425	0.5609	0.495	0.486	0.495	0.452	0.495	7,175,074	0.4784	3.57%
2008-11-05	0	0.560	0.560	0.570	0.540	0.600	12,456,000	6,982,840	0.5606	0.478	0.478	0.486	0.461	0.512	14,604,985	0.4781	1.82%
2008-11-04	0	0.550	0.540	0.550	0.530	0.560	4,680,000	2,529,520	0.5405	0.469	0.461	0.469	0.452	0.478	5,487,422	0.4610	0.00%
2008-11-03	0	0.550	0.550	0.560	0.530	0.570	9,404,190	5,202,983	0.5533	0.469	0.469	0.478	0.452	0.486	11,026,658	0.4719	5.77%
2008-10-31	0	0.520	0.520	0.530	0.470	0.540	8,948,000	4,555,360	0.5091	0.443	0.443	0.452	0.401	0.461	10,491,763	0.4342	6.12%
2008-10-30	0	0.490	0.485	0.490	0.465	0.500	9,564,000	4,654,740	0.4867	0.418	0.414	0.418	0.397	0.426	11,214,039	0.4151	6.52%
2008-10-29	0	0.460	0.460	0.480	0.460	0.510	6,164,000	3,001,480	0.4869	0.392	0.392	0.409	0.392	0.435	7,227,451	0.4153	0.00%
2008-10-28	0	0.460	0.440	0.460	0.400	0.470	6,224,000	2,795,660	0.4492	0.392	0.375	0.392	0.341	0.401	7,297,802	0.3831	-2.13%
2008-10-27	0	0.470	0.470	0.475	0.450	0.540	9,288,000	4,639,040	0.4995	0.401	0.401	0.405	0.384	0.461	10,890,422	0.4260	-6.00%
2008-10-24	0	0.500	0.490	0.500	0.480	0.560	10,068,000	5,128,980	0.5094	0.426	0.418	0.426	0.409	0.478	11,804,993	0.4345	-10.71%
2008-10-23	0	0.560	0.550	0.560	0.510	0.580	4,144,000	2,243,960	0.5415	0.478	0.469	0.478	0.435	0.495	4,858,948	0.4618	-6.67%
2008-10-22	0	0.600	0.570	0.600	0.570	0.650	4,292,000	2,606,640	0.6073	0.512	0.486	0.512	0.486	0.554	5,032,482	0.5180	-6.25%
2008-10-21	0	0.640	0.630	0.640	0.600	0.680	4,376,000	2,837,960	0.6485	0.546	0.537	0.546	0.512	0.580	5,130,974	0.5531	1.59%
2008-10-20	0	0.630	0.630	0.640	0.610	0.670	4,972,000	3,154,680	0.6345	0.537	0.537	0.546	0.520	0.571	5,829,800	0.5411	-3.08%
2008-10-17	0	0.650	0.640	0.660	0.630	0.670	2,360,000	1,530,640	0.6486	0.554	0.546	0.563	0.537	0.571	2,767,162	0.5531	0.00%
2008-10-16	0	0.650	0.650	0.660	0.630	0.670	3,683,887	2,386,372	0.6478	0.554	0.554	0.563	0.537	0.571	4,319,454	0.5525	-7.14%
2008-10-15	0	0.700	0.690	0.710	0.680	0.720	1,760,000	1,239,240	0.7041	0.597	0.588	0.606	0.580	0.614	2,063,646	0.6005	-4.11%
2008-10-14	0	0.730	0.700	0.730	0.700	0.770	3,372,000	2,494,960	0.7399	0.623	0.597	0.623	0.597	0.657	3,953,758	0.6310	0.00%
2008-10-13	0	0.730	0.720	0.730	0.690	0.730	5,176,000	3,680,160	0.7110	0.623	0.614	0.623	0.588	0.623	6,068,995	0.6064	4.29%
2008-10-10	0	0.700	0.700	0.730	0.700	0.800	3,728,000	2,735,680	0.7338	0.597	0.597	0.623	0.597	0.682	4,371,177	0.6258	-12.50%
2008-10-09	0	0.800	0.800	0.820	0.740	0.820	5,600,000	4,318,760	0.7712	0.682	0.682	0.699	0.631	0.699	6,566,146	0.6577	2.56%
2008-10-08	0	0.780	0.770	0.780	0.760	0.810	5,848,000	4,557,880	0.7794	0.665	0.657	0.665	0.648	0.691	6,856,933	0.6647	-6.02%
2008-10-06	0	0.830	0.810	0.830	0.800	0.850	2,830,000	2,333,140	0.8244	0.708	0.691	0.708	0.682	0.725	3,318,249	0.7031	-3.49%
2008-10-03	0	0.860	0.850	0.860	0.790	0.870	2,344,000	1,998,240	0.8525	0.733	0.725	0.733	0.674	0.742	2,748,401	0.7271	2.38%
2008-10-02	0	0.840	0.820	0.840	0.730	0.840	1,096,000	885,720	0.8081	0.716	0.699	0.716	0.623	0.716	1,285,089	0.6892	9.09%
2008-09-30	0	0.770	0.770	0.790	0.700	0.780	1,996,000	1,493,920	0.7485	0.657	0.657	0.674	0.597	0.665	2,340,362	0.6383	-3.75%
2008-09-29	0	0.800	0.790	0.800	0.780	0.850	944,000	763,680	0.8090	0.682	0.674	0.682	0.665	0.725	1,106,865	0.6899	-4.76%
2008-09-26	0	0.840	0.840	0.850	0.820	0.880	3,975,480	3,371,304	0.8480	0.716	0.716	0.725	0.699	0.751	4,661,354	0.7232	-6.67%
2008-09-25	0	0.900	0.880	0.890	0.870	0.930	3,392,000	3,070,080	0.9051	0.768	0.751	0.759	0.742	0.793	3,977,208	0.7719	2.27%
2008-09-24	0	0.880	0.860	0.880	0.850	0.910	3,740,000	3,289,600	0.8796	0.751	0.733	0.751	0.725	0.776	4,385,248	0.7502	3.53%
2008-09-23	0	0.850	0.850	0.860	0.820	0.870	6,402,000	5,399,440	0.8434	0.725	0.725	0.733	0.699	0.742	7,506,512	0.7193	-6.59%
2008-09-22	0	0.910	0.900	0.910	0.840	0.980	9,920,000	8,834,000	0.8905	0.776	0.768	0.776	0.716	0.836	11,631,459	0.7595	1.11%
2008-09-19	0	0.900	0.900	0.920	0.720	0.970	10,400,000	8,549,960	0.8221	0.768	0.768	0.785	0.614	0.827	12,194,271	0.7011	28.57%
2008-09-18	0	0.700	0.690	0.700	0.570	0.710	13,664,000	8,674,720	0.6349	0.597	0.588	0.597	0.486	0.606	16,021,396	0.5414	-5.41%
2008-09-17	0	0.740	0.740	0.750	0.720	0.900	14,332,000	11,470,480	0.8003	0.631	0.631	0.640	0.614	0.768	16,804,644	0.6826	-15.91%
2008-09-16	0	0.880	0.870	0.880	0.850	1.000	14,944,000	13,313,320	0.8909	0.751	0.742	0.751	0.725	0.853	17,522,230	0.7598	-15.38%
2008-09-12	0	1.040	1.010	1.040	0.990	1.050	1,744,000	1,781,560	1.0215	0.887	0.861	0.887	0.844	0.896	2,044,885	0.8712	5.05%
2008-09-11	0	0.990	0.990	1.000	0.960	1.050	12,184,000	11,991,320	0.9842	0.844	0.844	0.853	0.819	0.896	14,286,058	0.8394	-3.88%
2008-09-10	0	1.030	1.040	1.050	1.030	1.100	9,524,000	10,180,560	1.0689	0.878	0.887	0.896	0.878	0.938	11,167,138	0.9117	-8.04%
2008-09-09	0	1.120	1.120	1.140	1.120	1.230	9,496,000	11,135,960	1.1727	0.955	0.955	0.972	0.955	1.049	11,134,308	1.0001	-8.94%
2008-09-08	0	1.230	1.230	1.240	1.210	1.250	2,016,000	2,477,960	1.2291	1.049	1.049	1.058	1.032	1.066	2,363,813	1.0483	0.82%
2008-09-05	0	1.220	1.220	1.230	1.210	1.250	11,300,000	13,924,200	1.2322	1.040	1.040	1.049	1.032	1.066	13,249,545	1.0509	-2.40%
2008-09-04	0	1.250	1.250	1.260	1.240	1.260	3,608,000	4,499,120	1.2470	1.066	1.066	1.075	1.058	1.075	4,230,474	1.0635	-0.79%
2008-09-03	0	1.260	1.260	1.280	1.260	1.300	3,472,000	4,443,600	1.2798	1.075	1.075	1.092	1.075	1.109	4,071,011	1.0915	-0.79%
2008-09-02	0	1.270	1.270	1.280	1.250	1.300	1,980,000	2,507,400	1.2664	1.083	1.083	1.092	1.066	1.109	2,321,602	1.0800	-1.55%
2008-09-01	0	1.290	1.280	1.290	1.280	1.310	2,724,000	3,515,040	1.2904	1.100	1.092	1.100	1.092	1.117	3,193,961	1.1005	-1.53%
2008-08-29	0	1.310	1.310	1.320	1.270	1.310	3,272,000	4,230,960	1.2931	1.117	1.117	1.126	1.083	1.117	3,836,505	1.1028	3.97%
2008-08-28	0	1.260	1.260	1.280	1.260	1.300	2,688,000	3,437,680	1.2789	1.075	1.075	1.092	1.075	1.109	3,151,750	1.0907	-1.56%
2008-08-27	0	1.280	1.260	1.280	1.230	1.300	5,436,911	6,958,853	1.2799	1.092	1.075	1.092	1.049	1.109	6,374,920	1.0916	4.07%
2008-08-26	0	1.230	1.230	1.250	1.190	1.250	7,792,000	9,613,440	1.2338	1.049	1.049	1.066	1.015	1.066	9,136,323	1.0522	-0.81%
2008-08-25	0	1.240	1.240	1.250	1.200	1.280	8,115,632	10,079,507	1.2420	1.058	1.058	1.066	1.023	1.092	9,515,790	1.0592	3.33%
2008-08-21	0	1.200	1.190	1.200	1.190	1.240	4,524,000	5,494,880	1.2146	1.023	1.015	1.023	1.015	1.058	5,304,508	1.0359	-2.44%
2008-08-20	0	1.230	1.220	1.230	1.180	1.250	9,132,000	11,236,760	1.2305	1.049	1.040	1.049	1.006	1.066	10,707,508	1.0494	1.65%
2008-08-19	0	1.210	1.210	1.220	1.200	1.250	4,320,000	5,269,920	1.2199	1.032	1.032	1.040	1.023	1.066	5,065,313	1.0404	-0.82%
2008-08-18	0	1.220	1.210	1.220	1.200	1.280	3,904,000	4,804,600	1.2307	1.040	1.032	1.040	1.023	1.092	4,577,542	1.0496	0.83%
2008-08-15	0	1.210	1.200	1.210	1.180	1.250	5,380,000	6,476,080	1.2037	1.032	1.023	1.032	1.006	1.066	6,308,190	1.0266	-0.82%
2008-08-14	0	1.220	1.210	1.220	1.210	1.290	9,984,000	12,463,280	1.2483	1.040	1.032	1.040	1.032	1.100	11,706,500	1.0646	-4.69%
2008-08-13	0	1.280	1.280	1.290	1.280	1.320	2,838,000	3,671,900	1.2938	1.092	1.092	1.100	1.092	1.126	3,327,629	1.1035	-3.03%
2008-08-12	0	1.320	1.320	1.330	1.260	1.340	2,472,000	3,230,840	1.3070	1.126	1.126	1.134	1.075	1.143	2,898,484	1.1147	1.54%
2008-08-11	0	1.300	1.290	1.320	1.300	1.420	6,720,000	9,090,580	1.3528	1.109	1.100	1.126	1.109	1.211	7,879,375	1.1537	-9.72%
2008-08-08	0	1.440	1.430	1.440	1.400	1.490	3,736,000	5,415,240	1.4495	1.228	1.220	1.228	1.194	1.271	4,380,557	1.2362	-3.36%
2008-08-07	0	1.490	1.490	1.500	1.490	1.550	6,628,000	9,963,160	1.5032	1.271	1.271	1.279	1.271	1.322	7,771,503	1.2820	-3.87%
2008-08-05	0	1.550	1.530	1.550	1.500	1.550	2,848,000	4,326,960	1.5193	1.322	1.305	1.322	1.279	1.322	3,339,354	1.2957	-1.27%
2008-08-04	0	1.570	1.550	1.570	1.470	1.580	4,252,000	6,551,280	1.5408	1.339	1.322	1.339	1.254	1.348	4,985,581	1.3140	4.67%
2008-08-01	0	1.500	1.480	1.500	1.470	1.500	2,632,000	3,900,320	1.4819	1.279	1.262	1.279	1.254	1.279	3,086,089	1.2638	0.67%
2008-07-31	0	1.490	1.480	1.500	1.470	1.500	1,592,000	2,370,800	1.4892	1.271	1.262	1.279	1.254	1.279	1,866,662	1.2701	0.00%
2008-07-30	0	1.490	1.490	1.500	1.490	1.510	972,000	1,456,920	1.4989	1.271	1.271	1.279	1.271	1.288	1,139,695	1.2783	-0.67%
2008-07-29	0	1.500	1.490	1.500	1.470	1.510	2,057,433	3,056,249	1.4855	1.279	1.271	1.279	1.254	1.288	2,412,394	1.2669	-0.66%
2008-07-28	0	1.510	1.500	1.510	1.490	1.560	2,184,000	3,314,760	1.5177	1.288	1.279	1.288	1.271	1.330	2,560,797	1.2944	-1.95%
2008-07-25	0	1.540	1.530	1.540	1.490	1.540	2,752,000	4,185,040	1.5207	1.313	1.305	1.313	1.271	1.313	3,226,792	1.2970	0.00%
2008-07-24	0	1.540	1.510	1.540	1.510	1.570	5,076,000	7,775,520	1.5318	1.313	1.288	1.313	1.288	1.339	5,951,742	1.3064	-1.91%
2008-07-23	0	1.570	1.560	1.580	1.560	1.600	3,012,000	4,764,200	1.5817	1.339	1.330	1.348	1.330	1.365	3,531,649	1.3490	-0.63%
2008-07-22	0	1.580	1.580	1.590	1.540	1.590	1,780,000	2,790,320	1.5676	1.348	1.348	1.356	1.313	1.356	2,087,096	1.3369	1.28%
2008-07-21	0	1.560	1.560	1.580	1.530	1.600	4,064,000	6,426,600	1.5813	1.330	1.330	1.348	1.305	1.365	4,765,146	1.3487	0.65%
2008-07-18	0	1.550	1.550	1.570	1.520	1.600	4,641,478	7,162,129	1.5431	1.322	1.322	1.339	1.296	1.365	5,442,254	1.3160	-1.90%
2008-07-17	0	1.580	1.570	1.580	1.550	1.610	11,320,000	18,058,920	1.5953	1.348	1.339	1.348	1.322	1.373	13,272,995	1.3606	1.28%
2008-07-16	0	1.560	1.550	1.560	1.520	1.600	10,320,000	16,163,760	1.5663	1.330	1.322	1.330	1.296	1.365	12,100,469	1.3358	0.65%
2008-07-15	0	1.550	1.510	1.550	1.430	1.600	15,078,000	22,940,360	1.5214	1.322	1.288	1.322	1.220	1.365	17,679,348	1.2976	0.65%
2008-07-14	0	1.540	1.540	1.560	1.470	1.550	8,632,000	13,130,280	1.5211	1.313	1.313	1.330	1.254	1.322	10,121,245	1.2973	4.76%
2008-07-11	0	1.470	1.460	1.470	1.420	1.480	4,004,000	5,819,520	1.4534	1.254	1.245	1.254	1.211	1.262	4,694,794	1.2396	2.08%
2008-07-10	0	1.440	1.430	1.440	1.400	1.440	3,876,000	5,507,200	1.4208	1.228	1.220	1.228	1.194	1.228	4,544,711	1.2118	2.86%
2008-07-09	0	1.400	1.390	1.400	1.380	1.440	5,082,000	7,177,480	1.4123	1.194	1.185	1.194	1.177	1.228	5,958,778	1.2045	2.19%
2008-07-08	0	1.370	1.370	1.380	1.350	1.410	5,516,000	7,540,800	1.3671	1.168	1.168	1.177	1.151	1.203	6,467,654	1.1659	-2.14%
2008-07-07	0	1.400	1.390	1.400	1.390	1.440	5,280,000	7,417,120	1.4048	1.194	1.185	1.194	1.185	1.228	6,190,938	1.1981	1.45%
2008-07-04	0	1.380	1.380	1.390	1.360	1.420	8,390,000	11,700,360	1.3946	1.177	1.177	1.185	1.160	1.211	9,837,494	1.1894	-1.43%
2008-07-03	0	1.400	1.390	1.400	1.320	1.470	17,776,408	25,259,691	1.4210	1.194	1.185	1.194	1.126	1.254	20,843,302	1.2119	3.70%
2008-07-02	0	1.350	1.350	1.370	1.280	1.370	12,290,000	16,404,700	1.3348	1.151	1.151	1.168	1.092	1.168	14,410,346	1.1384	3.05%
2008-06-30	0	1.310	1.300	1.310	1.260	1.370	10,110,000	13,226,420	1.3083	1.117	1.109	1.117	1.075	1.168	11,854,239	1.1158	-2.96%
2008-06-27	0	1.350	1.350	1.370	1.330	1.390	11,202,000	15,251,920	1.3615	1.151	1.151	1.168	1.134	1.185	13,134,637	1.1612	-4.93%
2008-06-26	0	1.420	1.410	1.420	1.410	1.500	18,630,479	26,894,886	1.4436	1.211	1.203	1.211	1.203	1.279	21,844,723	1.2312	-0.70%
2008-06-25	0	1.430	1.420	1.440	1.420	1.660	24,352,000	38,185,960	1.5681	1.220	1.211	1.228	1.211	1.416	28,553,355	1.3374	-10.63%
2008-06-24	0	1.600	1.600	1.610	1.510	1.630	38,685,000	61,362,970	1.5862	1.365	1.365	1.373	1.288	1.390	45,359,172	1.3528	5.26%
2008-06-23	0	1.520	1.520	1.530	1.370	1.560	43,728,000	65,586,160	1.4999	1.296	1.296	1.305	1.168	1.330	51,272,221	1.2792	9.35%
2008-06-20	0	1.390	1.390	1.400	1.330	1.420	17,100,000	23,747,960	1.3888	1.185	1.185	1.194	1.134	1.211	20,050,196	1.1844	3.73%
2008-06-19	0	1.340	1.330	1.340	1.320	1.360	9,548,000	12,810,920	1.3417	1.143	1.134	1.143	1.126	1.160	11,195,279	1.1443	-0.74%
2008-06-18	0	1.350	1.350	1.360	1.280	1.380	22,088,000	29,589,120	1.3396	1.151	1.151	1.160	1.092	1.177	25,898,756	1.1425	3.85%
2008-06-17	0	1.300	1.300	1.310	1.250	1.380	35,340,000	47,023,524	1.3306	1.109	1.109	1.117	1.066	1.177	41,437,072	1.1348	4.00%
2008-06-16	0	1.250	1.250	1.260	1.190	1.270	7,168,000	8,976,800	1.2523	1.066	1.066	1.075	1.015	1.083	8,404,667	1.0681	2.46%
2008-06-13	0	1.220	1.220	1.230	1.200	1.230	4,684,000	5,710,480	1.2191	1.040	1.040	1.049	1.023	1.049	5,492,112	1.0398	0.00%
2008-06-12	0	1.220	1.220	1.230	1.180	1.240	7,868,000	9,507,920	1.2084	1.040	1.040	1.049	1.006	1.058	9,225,435	1.0306	-1.61%
2008-06-11	0	1.240	1.230	1.240	1.210	1.270	5,892,000	7,318,400	1.2421	1.058	1.049	1.058	1.032	1.083	6,908,524	1.0593	1.64%
2008-06-10	0	1.220	1.220	1.230	1.210	1.270	11,924,000	14,769,920	1.2387	1.040	1.040	1.049	1.032	1.083	13,981,201	1.0564	-4.69%
2008-06-06	0	1.280	1.270	1.280	1.240	1.290	10,456,000	13,215,960	1.2640	1.092	1.083	1.092	1.058	1.100	12,259,933	1.0780	1.59%
2008-06-05	0	1.260	1.250	1.260	1.220	1.290	22,525,000	28,353,040	1.2587	1.075	1.066	1.075	1.040	1.100	26,411,150	1.0735	5.00%
2008-06-04	0	1.200	1.200	1.220	1.180	1.230	5,008,000	6,040,360	1.2061	1.023	1.023	1.040	1.006	1.049	5,872,011	1.0287	0.84%
2008-06-03	0	1.190	1.190	1.200	1.170	1.250	7,820,000	9,438,760	1.2070	1.015	1.015	1.023	0.998	1.066	9,169,154	1.0294	-1.65%
2008-06-02	0	1.210	1.200	1.210	1.180	1.220	6,132,000	7,370,080	1.2019	1.032	1.023	1.032	1.006	1.040	7,189,930	1.0251	0.00%
2008-05-30	0	1.210	1.210	1.220	1.180	1.220	8,436,000	10,138,720	1.2018	1.032	1.032	1.040	1.006	1.040	9,891,430	1.0250	1.68%
2008-05-29	0	1.190	1.190	1.200	1.150	1.200	10,325,000	12,171,020	1.1788	1.015	1.015	1.023	0.981	1.023	12,106,332	1.0053	2.59%
2008-05-28	0	1.160	1.150	1.160	1.130	1.170	6,472,000	7,457,960	1.1523	0.989	0.981	0.989	0.964	0.998	7,588,589	0.9828	0.00%
2008-05-27	0	1.160	1.160	1.170	1.140	1.210	16,330,000	19,015,960	1.1645	0.989	0.989	0.998	0.972	1.032	19,147,351	0.9931	0.87%
2008-05-26	0	1.150	1.140	1.150	1.020	1.250	23,953,239	27,808,727	1.1610	0.981	0.972	0.981	0.870	1.066	28,085,798	0.9901	9.52%
2008-05-23	0	1.050	1.040	1.050	1.030	1.130	8,852,000	9,440,920	1.0665	0.896	0.887	0.896	0.878	0.964	10,379,201	0.9096	-4.55%
2008-05-22	0	1.100	1.100	1.120	1.100	1.130	2,924,000	3,250,360	1.1116	0.938	0.938	0.955	0.938	0.964	3,428,466	0.9481	-3.51%
2008-05-21	0	1.140	1.140	1.150	1.090	1.140	2,678,000	2,994,820	1.1183	0.972	0.972	0.981	0.930	0.972	3,140,025	0.9538	1.79%
2008-05-20	0	1.120	1.120	1.130	1.110	1.190	10,094,000	11,442,300	1.1336	0.955	0.955	0.964	0.947	1.015	11,835,478	0.9668	-5.08%
2008-05-19	0	1.180	1.170	1.180	1.160	1.190	4,230,000	4,954,280	1.1712	1.006	0.998	1.006	0.989	1.015	4,959,785	0.9989	-1.67%
2008-05-16	0	1.200	1.200	1.210	1.150	1.230	4,440,000	5,313,200	1.1967	1.023	1.023	1.032	0.981	1.049	5,206,016	1.0206	2.56%
2008-05-15	0	1.170	1.170	1.180	1.170	1.200	4,484,000	5,316,400	1.1856	0.998	0.998	1.006	0.998	1.023	5,257,607	1.0112	-3.31%
2008-05-14	0	1.210	1.190	1.210	1.180	1.240	7,308,000	8,737,840	1.1957	1.032	1.015	1.032	1.006	1.058	8,568,821	1.0197	-2.42%
2008-05-13	0	1.240	1.230	1.240	1.220	1.280	8,334,000	10,402,140	1.2482	1.058	1.049	1.058	1.040	1.092	9,771,832	1.0645	3.33%
2008-05-09	0	1.200	1.190	1.200	1.190	1.250	4,272,000	5,160,520	1.2080	1.023	1.015	1.023	1.015	1.066	5,009,031	1.0302	-1.64%
2008-05-08	0	1.220	1.220	1.240	1.170	1.250	4,936,000	5,966,200	1.2087	1.040	1.040	1.058	0.998	1.066	5,787,589	1.0309	3.39%
2008-05-07	0	1.180	1.190	1.200	1.180	1.260	13,986,000	17,069,000	1.2204	1.006	1.015	1.023	1.006	1.075	16,398,950	1.0409	-5.60%
2008-05-06	0	1.250	1.240	1.250	1.230	1.310	13,632,000	17,240,680	1.2647	1.066	1.058	1.066	1.049	1.117	15,983,876	1.0786	-1.57%
2008-05-05	0	1.270	1.270	1.280	1.160	1.280	20,180,000	24,672,240	1.2226	1.083	1.083	1.092	0.989	1.092	23,661,576	1.0427	4.10%
2008-05-02	0	1.220	1.210	1.220	1.160	1.250	16,888,000	20,426,280	1.2095	1.040	1.032	1.040	0.989	1.066	19,801,621	1.0315	5.17%
2008-04-30	0	1.160	1.160	1.170	1.130	1.160	3,902,000	4,475,760	1.1470	0.989	0.989	0.998	0.964	0.989	4,575,197	0.9783	1.75%
2008-04-29	0	1.140	1.130	1.140	1.130	1.190	9,980,000	11,604,800	1.1628	0.972	0.964	0.972	0.964	1.015	11,701,810	0.9917	-2.56%
2008-04-28	0	1.170	1.170	1.180	1.160	1.240	7,366,000	8,678,107	1.1781	0.998	0.998	1.006	0.989	1.058	8,636,827	1.0048	-2.50%
2008-04-25	0	1.200	1.190	1.200	1.130	1.240	27,452,000	32,583,800	1.1869	1.023	1.015	1.023	0.964	1.058	32,188,186	1.0123	-2.44%
2008-04-24	0	1.230	1.220	1.230	1.060	1.240	52,786,000	61,229,180	1.1600	1.049	1.040	1.049	0.904	1.058	61,892,962	0.9893	17.14%
2008-04-23	0	1.050	1.050	1.060	0.990	1.070	29,443,391	30,347,301	1.0307	0.896	0.896	0.904	0.844	0.913	34,523,144	0.8790	3.96%
2008-04-22	0	1.010	1.000	1.010	0.970	1.020	15,716,000	15,852,200	1.0087	0.861	0.853	0.861	0.827	0.870	18,427,420	0.8603	1.00%
2008-04-21	0	1.000	0.990	1.000	0.950	1.050	25,638,000	25,579,540	0.9977	0.853	0.844	0.853	0.810	0.896	30,061,224	0.8509	-1.96%
2008-04-18	0	1.020	1.020	1.030	1.000	1.060	15,988,000	16,469,160	1.0301	0.870	0.870	0.878	0.853	0.904	18,746,347	0.8785	0.00%
2008-04-17	0	1.020	1.010	1.020	1.000	1.140	22,910,000	24,044,120	1.0495	0.870	0.861	0.870	0.853	0.972	26,862,573	0.8951	-8.11%
2008-04-16	0	1.110	1.100	1.110	1.100	1.160	9,700,000	10,823,960	1.1159	0.947	0.938	0.947	0.938	0.989	11,373,503	0.9517	-2.63%
2008-04-15	0	1.140	1.140	1.150	1.060	1.160	19,958,000	22,199,740	1.1123	0.972	0.972	0.981	0.904	0.989	23,401,276	0.9487	4.59%
2008-04-14	0	1.090	1.080	1.090	1.030	1.280	90,142,609	99,602,327	1.1049	0.930	0.921	0.930	0.878	1.092	105,694,560	0.9424	-21.01%
2008-04-11	0	1.380	1.360	1.400	1.360	1.590	32,146,000	46,922,480	1.4597	1.177	1.160	1.194	1.160	1.356	37,692,023	1.2449	-12.10%
2008-04-10	0	1.570	1.570	1.580	1.520	1.580	6,468,000	9,965,160	1.5407	1.339	1.339	1.348	1.296	1.348	7,583,899	1.3140	1.95%
2008-04-09	0	1.540	1.540	1.550	1.530	1.620	8,174,000	12,901,580	1.5784	1.313	1.313	1.322	1.305	1.382	9,584,228	1.3461	-4.94%
2008-04-08	0	1.620	1.620	1.630	1.600	1.690	8,012,000	13,238,960	1.6524	1.382	1.382	1.390	1.365	1.441	9,394,279	1.4093	-2.99%
2008-04-07	0	1.670	1.660	1.670	1.630	1.700	9,800,000	16,405,760	1.6741	1.424	1.416	1.424	1.390	1.450	11,490,756	1.4277	1.83%
2008-04-03	0	1.640	1.640	1.650	1.610	1.660	5,034,000	8,261,700	1.6412	1.399	1.399	1.407	1.373	1.416	5,902,496	1.3997	0.00%
2008-04-02	0	1.640	1.640	1.650	1.610	1.670	5,969,000	9,810,370	1.6436	1.399	1.399	1.407	1.373	1.424	6,998,808	1.4017	1.86%
2008-04-01	0	1.610	1.600	1.610	1.580	1.670	3,000,000	4,832,960	1.6110	1.373	1.365	1.373	1.348	1.424	3,517,578	1.3739	-2.42%
2008-03-31	0	1.650	1.640	1.650	1.600	1.720	2,156,000	3,550,000	1.6466	1.407	1.399	1.407	1.365	1.467	2,527,966	1.4043	-2.94%
2008-03-28	0	1.700	1.680	1.700	1.640	1.700	1,620,000	2,719,040	1.6784	1.450	1.433	1.450	1.399	1.450	1,899,492	1.4315	3.03%
2008-03-27	0	1.650	1.630	1.660	1.620	1.690	3,360,000	5,497,920	1.6363	1.407	1.390	1.416	1.382	1.441	3,939,688	1.3955	-2.94%
2008-03-26	0	1.700	1.690	1.700	1.630	1.730	6,124,000	10,411,520	1.7001	1.450	1.441	1.450	1.390	1.475	7,180,550	1.4500	0.59%
2008-03-25	0	1.690	1.680	1.690	1.510	1.690	6,334,000	10,448,000	1.6495	1.441	1.433	1.441	1.288	1.441	7,426,780	1.4068	7.64%
2008-03-20	0	1.570	1.570	1.600	1.510	1.600	17,316,000	27,472,720	1.5866	1.339	1.339	1.365	1.288	1.365	20,303,462	1.3531	-2.48%
2008-03-19	0	1.610	1.600	1.610	1.530	1.630	7,804,000	12,372,320	1.5854	1.373	1.365	1.373	1.305	1.390	9,150,394	1.3521	3.87%
2008-03-18	0	1.550	1.540	1.550	1.340	1.640	13,652,000	20,422,920	1.4960	1.322	1.313	1.322	1.143	1.399	16,007,326	1.2758	-5.49%
2008-03-17	0	1.640	1.600	1.640	1.500	1.730	17,040,000	27,794,840	1.6312	1.399	1.365	1.399	1.279	1.475	19,979,844	1.3911	-6.82%
2008-03-14	0	1.760	1.750	1.770	1.760	1.830	5,656,000	10,094,840	1.7848	1.501	1.493	1.510	1.501	1.561	6,631,808	1.5222	-1.12%
2008-03-13	0	1.780	1.770	1.780	1.780	1.880	3,452,000	6,245,170	1.8091	1.518	1.510	1.518	1.518	1.603	4,047,560	1.5429	-3.78%
2008-03-12	0	1.850	1.850	1.860	1.830	1.940	5,612,000	10,529,640	1.8763	1.578	1.578	1.586	1.561	1.655	6,580,216	1.6002	-1.07%
2008-03-11	0	1.870	1.860	1.870	1.760	1.880	8,724,000	15,964,840	1.8300	1.595	1.586	1.595	1.501	1.603	10,229,118	1.5607	5.06%
2008-03-10	0	1.780	1.770	1.780	1.720	1.860	8,174,000	14,485,360	1.7721	1.518	1.510	1.518	1.467	1.586	9,584,228	1.5114	-5.32%
2008-03-07	0	1.880	1.870	1.880	1.850	1.930	8,192,000	15,375,080	1.8768	1.603	1.595	1.603	1.578	1.646	9,605,334	1.6007	-4.08%
2008-03-06	0	1.960	1.940	1.960	1.920	1.980	2,656,000	5,190,560	1.9543	1.672	1.655	1.672	1.637	1.689	3,114,229	1.6667	1.03%
2008-03-05	0	1.940	1.930	1.950	1.890	1.980	4,528,000	8,752,640	1.9330	1.655	1.646	1.663	1.612	1.689	5,309,198	1.6486	-1.02%
2008-03-04	0	1.960	1.950	1.980	1.950	2.050	7,130,000	14,168,400	1.9872	1.672	1.663	1.689	1.663	1.748	8,360,111	1.6948	-2.97%
2008-03-03	0	2.020	2.020	2.030	1.940	2.120	12,668,000	25,922,280	2.0463	1.723	1.723	1.731	1.655	1.808	14,853,560	1.7452	0.50%
2008-02-29	0	2.010	2.000	2.010	1.900	2.040	7,576,000	15,053,580	1.9870	1.714	1.706	1.714	1.620	1.740	8,883,058	1.6946	4.69%
2008-02-28	0	1.920	1.920	1.940	1.900	1.970	3,428,000	6,653,480	1.9409	1.637	1.637	1.655	1.620	1.680	4,019,419	1.6553	-0.52%
2008-02-27	0	1.930	1.930	1.940	1.920	1.970	4,536,000	8,803,640	1.9408	1.646	1.646	1.655	1.637	1.680	5,318,578	1.6553	0.00%
2008-02-26	0	1.930	1.930	1.940	1.890	1.980	5,776,000	11,196,200	1.9384	1.646	1.646	1.655	1.612	1.689	6,772,511	1.6532	-1.03%
2008-02-25	0	1.950	1.940	1.950	1.890	2.010	6,660,000	12,924,520	1.9406	1.663	1.655	1.663	1.612	1.714	7,809,024	1.6551	-2.99%
2008-02-22	0	2.010	2.010	2.020	1.980	2.060	13,014,000	26,346,520	2.0245	1.714	1.714	1.723	1.689	1.757	15,259,254	1.7266	-2.90%
2008-02-21	0	2.070	2.060	2.070	2.000	2.080	17,290,000	35,413,920	2.0482	1.765	1.757	1.765	1.706	1.774	20,272,976	1.7469	5.08%
2008-02-20	0	1.970	1.970	1.980	1.940	1.980	11,748,000	23,093,560	1.9657	1.680	1.680	1.689	1.655	1.689	13,774,836	1.6765	2.07%
2008-02-19	0	1.930	1.920	1.930	1.880	2.000	20,754,000	40,618,940	1.9572	1.646	1.637	1.646	1.603	1.706	24,334,606	1.6692	2.66%
2008-02-18	0	1.880	1.880	1.890	1.850	1.920	4,100,000	7,773,560	1.8960	1.603	1.603	1.612	1.578	1.637	4,807,357	1.6170	0.53%
2008-02-15	0	1.870	1.860	1.880	1.830	1.880	4,396,000	8,134,720	1.8505	1.595	1.586	1.603	1.561	1.603	5,154,425	1.5782	-0.53%
2008-02-14	0	1.880	1.860	1.880	1.850	1.890	3,980,000	7,453,960	1.8729	1.603	1.586	1.603	1.578	1.612	4,666,654	1.5973	2.73%
2008-02-13	0	1.830	1.820	1.830	1.810	1.890	4,016,000	7,435,400	1.8514	1.561	1.552	1.561	1.544	1.612	4,708,865	1.5790	-1.08%
2008-02-12	0	1.850	1.840	1.850	1.830	1.880	6,690,000	12,382,520	1.8509	1.578	1.569	1.578	1.561	1.603	7,844,199	1.5786	0.54%
2008-02-11	0	1.840	1.830	1.840	1.800	1.890	3,680,000	6,841,800	1.8592	1.569	1.561	1.569	1.535	1.612	4,314,896	1.5856	1.66%
2008-02-06	0	1.810	1.800	1.820	1.780	1.860	3,320,000	5,998,080	1.8067	1.544	1.535	1.552	1.518	1.586	3,892,787	1.5408	-2.69%
2008-02-05	0	1.860	1.850	1.860	1.780	1.920	4,228,000	7,844,960	1.8555	1.586	1.578	1.586	1.518	1.637	4,957,440	1.5825	3.91%
2008-02-04	0	1.790	1.780	1.790	1.780	1.840	6,760,000	12,218,480	1.8075	1.527	1.518	1.527	1.518	1.569	7,926,276	1.5415	2.29%
2008-02-01	0	1.750	1.750	1.760	1.650	1.770	7,658,000	13,158,280	1.7182	1.493	1.493	1.501	1.407	1.510	8,979,205	1.4654	2.94%
2008-01-31	0	1.700	1.690	1.700	1.650	1.810	6,484,000	11,066,240	1.7067	1.450	1.441	1.450	1.407	1.544	7,602,659	1.4556	-3.41%
2008-01-30	0	1.760	1.760	1.780	1.710	1.900	5,180,000	9,322,200	1.7997	1.501	1.501	1.518	1.458	1.620	6,073,685	1.5349	-6.38%
2008-01-29	0	1.880	1.870	1.880	1.850	1.950	13,830,000	26,189,420	1.8937	1.603	1.595	1.603	1.578	1.663	16,216,036	1.6150	0.53%
2008-01-28	0	1.870	1.860	1.870	1.740	1.910	16,800,000	31,232,388	1.8591	1.595	1.586	1.595	1.484	1.629	19,698,438	1.5855	3.89%
2008-01-25	0	1.800	1.790	1.800	1.630	1.840	17,594,000	30,211,480	1.7171	1.535	1.527	1.535	1.390	1.569	20,629,424	1.4645	11.11%
2008-01-24	0	1.620	1.650	1.660	1.570	1.700	17,984,000	29,327,160	1.6307	1.382	1.407	1.416	1.339	1.450	21,086,709	1.3908	-1.22%
2008-01-23	0	1.640	1.620	1.640	1.400	1.810	40,454,000	65,457,100	1.6181	1.399	1.382	1.399	1.194	1.544	47,433,370	1.3800	-3.53%
2008-01-22	0	1.700	1.700	1.710	1.640	1.800	21,058,000	36,216,720	1.7199	1.450	1.450	1.458	1.399	1.535	24,691,054	1.4668	-9.57%
2008-01-21	0	1.880	1.860	1.880	1.870	1.980	6,750,000	12,897,080	1.9107	1.603	1.586	1.603	1.595	1.689	7,914,551	1.6295	-4.08%
2008-01-18	0	1.960	1.960	1.970	1.900	2.000	8,460,000	16,577,600	1.9595	1.672	1.672	1.680	1.620	1.706	9,919,571	1.6712	0.51%
2008-01-17	0	1.950	1.950	1.960	1.870	1.990	18,978,000	36,820,360	1.9402	1.663	1.663	1.672	1.595	1.697	22,252,200	1.6547	4.28%
2008-01-16	0	1.870	1.840	1.850	1.830	2.120	29,560,000	58,221,920	1.9696	1.595	1.569	1.578	1.561	1.808	34,659,871	1.6798	-11.79%
2008-01-15	0	2.120	2.100	2.110	2.060	2.240	37,396,000	80,705,520	2.1581	1.808	1.791	1.800	1.757	1.910	43,847,785	1.8406	1.44%
2008-01-14	0	2.090	2.080	2.100	2.030	2.170	10,554,000	22,102,160	2.0942	1.782	1.774	1.791	1.731	1.851	12,374,840	1.7861	0.48%
2008-01-11	0	2.080	2.080	2.090	2.050	2.210	26,616,000	56,698,040	2.1302	1.774	1.774	1.782	1.748	1.885	31,207,954	1.8168	-0.95%
2008-01-10	0	2.100	2.100	2.120	2.090	2.450	68,950,000	153,788,460	2.2304	1.791	1.791	1.808	1.782	2.090	80,845,673	1.9022	-7.08%
2008-01-09	1	-	-	-	-	-	0	0	-	1.927	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	1.927	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	1.927	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	1.927	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	1.927	-	-	-	-	0	-	0.00%
2008-01-02	0	2.260	2.250	2.260	2.050	2.270	61,484,000	135,628,240	2.2059	1.927	1.919	1.927	1.748	1.936	72,091,594	1.8813	10.78%
2007-12-31	0	2.040	2.040	2.050	1.900	2.050	15,368,000	30,839,080	2.0067	1.740	1.740	1.748	1.620	1.748	18,019,381	1.7114	6.25%
2007-12-28	0	1.920	1.900	1.910	1.820	1.950	6,144,000	11,649,160	1.8960	1.637	1.620	1.629	1.552	1.663	7,204,000	1.6170	1.59%
2007-12-27	0	1.890	1.890	1.900	1.880	1.960	8,480,000	16,185,800	1.9087	1.612	1.612	1.620	1.603	1.672	9,943,021	1.6279	-4.06%
2007-12-24	0	1.970	1.960	1.970	1.880	1.980	12,628,000	24,571,600	1.9458	1.680	1.672	1.680	1.603	1.689	14,806,659	1.6595	6.49%
2007-12-21	0	1.850	1.840	1.850	1.770	1.850	5,610,000	10,205,880	1.8192	1.578	1.569	1.578	1.510	1.578	6,577,871	1.5515	2.21%
2007-12-20	0	1.810	1.810	1.820	1.720	1.830	4,624,000	8,275,480	1.7897	1.544	1.544	1.552	1.467	1.561	5,421,761	1.5263	0.56%
2007-12-19	0	1.800	1.800	1.810	1.760	1.880	3,688,000	6,665,800	1.8074	1.535	1.535	1.544	1.501	1.603	4,324,276	1.5415	-2.17%
2007-12-18	0	1.840	1.830	1.840	1.660	1.850	12,508,000	21,776,600	1.7410	1.569	1.561	1.569	1.416	1.578	14,665,956	1.4848	4.55%
2007-12-17	0	1.760	1.730	1.760	1.720	1.860	12,864,000	22,973,200	1.7859	1.501	1.475	1.501	1.467	1.586	15,083,376	1.5231	-6.38%
2007-12-14	0	1.880	1.880	1.890	1.840	1.890	5,420,000	10,103,640	1.8641	1.603	1.603	1.612	1.569	1.612	6,355,091	1.5898	1.62%
2007-12-13	0	1.850	1.840	1.860	1.840	1.980	21,154,000	39,857,220	1.8841	1.578	1.569	1.586	1.569	1.689	24,803,617	1.6069	-6.57%
2007-12-12	0	1.980	1.970	1.990	1.930	2.000	5,052,000	10,000,840	1.9796	1.689	1.680	1.697	1.646	1.706	5,923,602	1.6883	-1.00%
2007-12-11	0	2.000	1.990	2.000	1.970	2.050	7,314,000	14,625,520	1.9997	1.706	1.697	1.706	1.680	1.748	8,575,856	1.7054	0.50%
2007-12-10	0	1.990	1.980	1.990	1.960	2.090	17,230,000	34,659,440	2.0116	1.697	1.689	1.697	1.672	1.782	20,202,624	1.7156	-2.93%
2007-12-07	0	2.050	2.050	2.060	2.050	2.190	14,520,000	30,835,280	2.1236	1.748	1.748	1.757	1.748	1.868	17,025,079	1.8112	-4.65%
2007-12-06	0	2.150	2.140	2.150	2.070	2.190	20,992,000	44,880,920	2.1380	1.834	1.825	1.834	1.765	1.868	24,613,668	1.8234	2.87%
2007-12-05	0	2.090	2.080	2.090	2.040	2.120	7,457,433	15,490,354	2.0772	1.782	1.774	1.782	1.740	1.808	8,744,035	1.7715	0.00%
2007-12-04	0	2.090	2.080	2.090	2.070	2.130	6,536,000	13,743,880	2.1028	1.782	1.774	1.782	1.765	1.817	7,663,630	1.7934	0.48%
2007-12-03	0	2.080	2.090	2.100	2.070	2.160	10,044,000	21,235,080	2.1142	1.774	1.782	1.791	1.765	1.842	11,776,852	1.8031	-0.95%
2007-11-30	0	2.100	2.090	2.100	2.040	2.120	9,106,000	18,944,040	2.0804	1.791	1.782	1.791	1.740	1.808	10,677,023	1.7743	1.45%
2007-11-29	0	2.070	2.070	2.080	2.020	2.110	19,404,000	40,111,600	2.0672	1.765	1.765	1.774	1.723	1.800	22,751,696	1.7630	4.02%
2007-11-28	0	1.990	1.990	2.000	1.900	2.040	16,542,500	32,782,315	1.9817	1.697	1.697	1.706	1.620	1.740	19,396,513	1.6901	1.53%
2007-11-27	0	1.960	1.950	1.970	1.850	2.020	8,792,000	17,212,760	1.9578	1.672	1.663	1.680	1.578	1.723	10,308,849	1.6697	2.08%
2007-11-26	0	1.920	1.910	1.920	1.860	1.960	14,718,000	28,230,260	1.9181	1.637	1.629	1.637	1.586	1.672	17,257,239	1.6359	4.92%
2007-11-23	0	1.830	1.830	1.840	1.770	2.000	25,948,000	48,375,040	1.8643	1.561	1.561	1.569	1.510	1.706	30,424,707	1.5900	-3.68%
2007-11-22	0	1.900	1.900	1.910	1.880	2.090	29,792,000	59,224,040	1.9879	1.620	1.620	1.629	1.603	1.782	34,931,897	1.6954	-5.94%
2007-11-21	0	2.020	2.010	2.020	2.010	2.240	48,892,000	102,230,000	2.0909	1.723	1.714	1.723	1.714	1.910	57,327,145	1.7833	-11.01%
2007-11-20	0	2.270	2.260	2.270	2.120	2.320	21,573,000	48,373,860	2.2423	1.936	1.927	1.936	1.808	1.979	25,294,905	1.9124	2.25%
2007-11-19	0	2.220	2.200	2.220	2.200	2.420	45,770,000	107,229,960	2.3428	1.893	1.876	1.893	1.876	2.064	53,666,519	1.9981	-5.13%
2007-11-16	0	2.340	2.340	2.350	2.050	2.350	50,056,000	111,588,700	2.2293	1.996	1.996	2.004	1.748	2.004	58,691,966	1.9013	10.38%
2007-11-15	0	2.120	2.110	2.130	2.110	2.230	16,336,000	35,390,240	2.1664	1.808	1.800	1.817	1.800	1.902	19,154,386	1.8476	-5.78%
2007-11-14	0	2.250	2.240	2.250	2.130	2.270	27,728,000	61,056,480	2.2020	1.919	1.910	1.919	1.817	1.936	32,511,803	1.8780	7.66%
2007-11-13	0	2.090	2.080	2.100	1.980	2.220	39,416,000	82,791,680	2.1005	1.782	1.774	1.791	1.689	1.893	46,216,288	1.7914	-1.42%
2007-11-12	0	2.120	2.120	2.130	2.080	2.360	66,128,000	144,027,360	2.1780	1.808	1.808	1.817	1.774	2.013	77,536,805	1.8575	-10.55%
2007-11-09	0	2.370	2.360	2.370	2.360	2.570	58,406,000	143,558,220	2.4579	2.021	2.013	2.021	2.013	2.192	68,482,558	2.0963	-6.69%
2007-11-08	0	2.540	2.530	2.540	2.210	2.600	210,568,000	522,382,600	2.4808	2.166	2.158	2.166	1.885	2.217	246,896,472	2.1158	11.40%
2007-11-07	0	2.280	2.270	2.280	2.160	2.450	106,086,000	246,978,660	2.3281	1.945	1.936	1.945	1.842	2.090	124,388,602	1.9855	6.54%
2007-11-06	0	2.140	2.130	2.140	2.020	2.140	32,176,000	67,159,480	2.0873	1.825	1.817	1.825	1.723	1.825	37,727,199	1.7801	3.88%
2007-11-05	0	2.060	2.050	2.060	2.010	2.100	39,752,000	81,275,320	2.0446	1.757	1.748	1.757	1.714	1.791	46,610,257	1.7437	-0.96%
2007-11-02	0	2.080	2.070	2.080	2.010	2.210	62,288,000	129,999,320	2.0871	1.774	1.765	1.774	1.714	1.885	73,034,305	1.7800	-7.14%
2007-11-01	0	2.240	2.230	2.240	2.190	2.370	63,723,000	145,671,080	2.2860	1.910	1.902	1.910	1.868	2.021	74,716,880	1.9496	1.82%
2007-10-31	0	2.200	2.200	2.210	2.000	2.360	95,120,000	212,936,040	2.2386	1.876	1.876	1.885	1.706	2.013	111,530,681	1.9092	8.91%
2007-10-30	0	2.020	2.010	2.020	2.000	2.100	11,952,000	24,330,800	2.0357	1.723	1.714	1.723	1.706	1.791	14,014,032	1.7362	-2.88%
2007-10-29	0	2.080	2.080	2.100	2.050	2.150	20,859,000	43,792,710	2.0995	1.774	1.774	1.791	1.748	1.834	24,457,722	1.7905	-0.95%
2007-10-26	0	2.100	2.100	2.120	1.970	2.180	41,479,000	87,093,920	2.0997	1.791	1.791	1.808	1.680	1.859	48,635,209	1.7908	6.06%
2007-10-25	0	1.980	1.980	1.990	1.930	2.100	30,020,000	60,405,480	2.0122	1.689	1.689	1.697	1.646	1.791	35,199,233	1.7161	-1.49%
2007-10-24	0	2.010	2.010	2.020	1.980	2.150	47,446,000	97,181,380	2.0483	1.714	1.714	1.723	1.689	1.834	55,631,673	1.7469	-2.43%
2007-10-23	0	2.060	2.060	2.070	2.030	2.220	51,114,000	108,722,760	2.1271	1.757	1.757	1.765	1.731	1.893	59,932,498	1.8141	-2.83%
2007-10-22	0	2.120	2.130	2.140	2.000	2.390	142,755,262	319,129,956	2.2355	1.808	1.817	1.825	1.706	2.038	167,384,268	1.9066	-1.40%
2007-10-18	0	2.150	2.140	2.150	2.020	2.190	59,536,000	126,859,040	2.1308	1.834	1.825	1.834	1.723	1.868	69,807,513	1.8173	0.94%
2007-10-17	0	2.130	2.130	2.140	1.960	2.200	106,238,000	226,217,440	2.1293	1.817	1.817	1.825	1.672	1.876	124,566,826	1.8160	7.04%
2007-10-16	0	1.990	1.970	1.980	1.800	2.110	130,284,000	261,120,280	2.0042	1.697	1.680	1.689	1.535	1.800	152,761,388	1.7093	6.99%
2007-10-15	0	1.860	1.850	1.860	1.720	1.950	45,074,000	83,875,220	1.8608	1.586	1.578	1.586	1.467	1.663	52,850,441	1.5870	6.90%
2007-10-12	0	1.740	1.740	1.750	1.690	1.800	22,038,000	38,256,980	1.7360	1.484	1.484	1.493	1.441	1.535	25,840,130	1.4805	-2.79%
2007-10-11	0	1.790	1.790	1.800	1.770	1.870	34,174,000	62,084,180	1.8167	1.527	1.527	1.535	1.510	1.595	40,069,906	1.5494	0.56%
2007-10-10	0	1.780	1.770	1.780	1.780	1.970	66,314,000	124,832,700	1.8824	1.518	1.510	1.518	1.518	1.680	77,754,895	1.6055	-5.32%
2007-10-09	0	1.880	1.870	1.880	1.570	1.890	138,398,000	246,062,580	1.7779	1.603	1.595	1.603	1.339	1.612	162,275,265	1.5163	17.50%
2007-10-08	0	1.600	1.590	1.600	1.480	1.640	29,546,000	46,486,060	1.5733	1.365	1.356	1.365	1.262	1.399	34,643,456	1.3418	5.96%
2007-10-05	0	1.510	1.500	1.510	1.490	1.530	15,192,000	22,931,160	1.5094	1.288	1.279	1.288	1.271	1.305	17,813,016	1.2873	2.72%
2007-10-04	0	1.470	1.470	1.480	1.460	1.550	12,680,000	19,013,560	1.4995	1.254	1.254	1.262	1.245	1.322	14,867,631	1.2789	-5.16%
2007-10-03	0	1.550	1.550	1.560	1.530	1.640	17,506,000	27,624,560	1.5780	1.322	1.322	1.330	1.305	1.399	20,526,242	1.3458	-4.91%
2007-10-02	0	1.630	1.610	1.630	1.550	1.670	25,112,000	40,281,460	1.6041	1.390	1.373	1.390	1.322	1.424	29,444,475	1.3680	5.16%
2007-09-28	0	1.550	1.550	1.560	1.520	1.600	16,044,000	25,183,280	1.5696	1.322	1.322	1.330	1.296	1.365	18,812,008	1.3387	-3.73%
2007-09-27	0	1.610	1.600	1.610	1.530	1.630	16,564,000	26,307,720	1.5882	1.373	1.365	1.373	1.305	1.390	19,421,722	1.3546	3.87%
2007-09-25	0	1.550	1.540	1.550	1.540	1.620	18,084,000	28,429,240	1.5721	1.322	1.313	1.322	1.313	1.382	21,203,962	1.3408	-3.13%
2007-09-24	0	1.600	1.600	1.610	1.590	1.710	21,520,000	35,668,920	1.6575	1.365	1.365	1.373	1.356	1.458	25,232,761	1.4136	-1.84%
2007-09-21	0	1.630	1.630	1.640	1.580	1.680	14,888,000	24,052,120	1.6155	1.390	1.390	1.399	1.348	1.433	17,456,568	1.3778	-1.21%
2007-09-20	0	1.650	1.630	1.650	1.620	1.670	15,124,600	24,839,060	1.6423	1.407	1.390	1.407	1.382	1.424	17,733,988	1.4006	1.23%
2007-09-19	0	1.630	1.620	1.640	1.620	1.740	34,356,000	57,663,720	1.6784	1.390	1.382	1.399	1.382	1.484	40,283,306	1.4315	0.62%
2007-09-18	0	1.620	1.620	1.630	1.600	1.660	9,484,000	15,362,480	1.6198	1.382	1.382	1.390	1.365	1.416	11,120,237	1.3815	-1.22%
2007-09-17	0	1.640	1.610	1.640	1.580	1.680	17,856,000	29,117,080	1.6307	1.399	1.373	1.399	1.348	1.433	20,936,626	1.3907	2.50%
2007-09-14	0	1.600	1.600	1.610	1.570	1.640	17,376,000	27,985,920	1.6106	1.365	1.365	1.373	1.339	1.399	20,373,813	1.3736	0.00%
2007-09-13	0	1.600	1.600	1.610	1.550	1.640	11,954,000	19,127,120	1.6001	1.365	1.365	1.373	1.322	1.399	14,016,377	1.3646	-2.44%
2007-09-12	0	1.640	1.640	1.650	1.630	1.670	7,500,000	12,356,480	1.6475	1.399	1.399	1.407	1.390	1.424	8,793,946	1.4051	1.23%
2007-09-11	0	1.620	1.610	1.620	1.600	1.730	23,204,000	38,483,440	1.6585	1.382	1.373	1.382	1.365	1.475	27,207,295	1.4145	-3.57%
2007-09-10	0	1.680	1.680	1.690	1.560	1.810	23,612,000	40,356,600	1.7092	1.433	1.433	1.441	1.330	1.544	27,685,686	1.4577	2.44%
2007-09-07	0	1.640	1.630	1.650	1.630	1.730	13,044,000	21,811,280	1.6721	1.399	1.390	1.407	1.390	1.475	15,294,430	1.4261	-4.65%
2007-09-06	0	1.720	1.720	1.730	1.620	1.740	18,444,000	31,030,720	1.6824	1.467	1.467	1.475	1.382	1.484	21,626,071	1.4349	3.61%
2007-09-05	0	1.660	1.650	1.660	1.630	1.790	41,122,000	68,791,360	1.6729	1.416	1.407	1.416	1.390	1.527	48,216,618	1.4267	-4.60%
2007-09-04	0	1.740	1.730	1.740	1.710	1.880	100,888,000	180,918,320	1.7933	1.484	1.475	1.484	1.458	1.603	118,293,812	1.5294	2.96%
2007-09-03	0	1.690	1.690	1.700	1.440	1.760	109,872,000	180,849,640	1.6460	1.441	1.441	1.450	1.228	1.501	128,827,786	1.4038	17.36%
2007-08-31	0	1.440	1.430	1.440	1.420	1.520	19,306,000	28,295,320	1.4656	1.228	1.220	1.228	1.211	1.296	22,636,789	1.2500	-1.37%
2007-08-30	0	1.460	1.460	1.470	1.330	1.500	43,092,000	61,384,240	1.4245	1.245	1.245	1.254	1.134	1.279	50,526,494	1.2149	13.18%
2007-08-29	0	1.290	1.290	1.300	1.230	1.360	26,700,000	34,827,840	1.3044	1.100	1.100	1.109	1.049	1.160	31,306,446	1.1125	-7.19%
2007-08-28	0	1.390	1.380	1.390	1.340	1.510	41,486,000	58,472,240	1.4094	1.185	1.177	1.185	1.143	1.288	48,643,417	1.2021	-7.95%
2007-08-27	0	1.510	1.500	1.510	1.320	1.610	57,252,000	86,319,560	1.5077	1.288	1.279	1.288	1.126	1.373	67,129,463	1.2859	16.15%
2007-08-24	0	1.300	1.300	1.310	1.240	1.330	21,772,000	27,825,520	1.2780	1.109	1.109	1.117	1.058	1.134	25,528,238	1.0900	-1.52%
2007-08-23	0	1.320	1.310	1.320	1.310	1.390	16,560,000	22,381,120	1.3515	1.126	1.117	1.126	1.117	1.185	19,417,032	1.1527	0.76%
2007-08-22	0	1.310	1.300	1.320	1.260	1.340	10,504,000	13,685,040	1.3028	1.117	1.109	1.126	1.075	1.143	12,316,214	1.1111	1.55%
2007-08-21	0	1.290	1.280	1.290	1.270	1.360	19,640,000	25,865,700	1.3170	1.100	1.092	1.100	1.083	1.160	23,028,412	1.1232	2.38%
2007-08-20	0	1.260	1.230	1.240	1.180	1.270	19,140,000	23,574,240	1.2317	1.075	1.049	1.058	1.006	1.083	22,442,149	1.0504	6.78%
2007-08-17	0	1.180	1.170	1.180	0.880	1.180	35,692,000	37,039,680	1.0378	1.006	0.998	1.006	0.751	1.006	41,849,801	0.8851	2.61%
2007-08-16	0	1.150	1.150	1.160	1.100	1.180	14,776,000	16,784,280	1.1359	0.981	0.981	0.989	0.938	1.006	17,325,245	0.9688	-4.96%
2007-08-15	0	1.210	1.200	1.210	1.170	1.220	11,730,000	13,956,020	1.1898	1.032	1.023	1.032	0.998	1.040	13,753,731	1.0147	-0.82%
2007-08-14	0	1.220	1.220	1.230	1.180	1.230	17,460,000	21,037,840	1.2049	1.040	1.040	1.049	1.006	1.049	20,472,305	1.0276	2.52%
2007-08-13	0	1.190	1.180	1.200	1.120	1.290	38,916,000	45,742,280	1.1754	1.015	1.006	1.023	0.955	1.100	45,630,025	1.0025	-3.25%
2007-08-10	0	1.230	1.200	1.240	1.190	1.310	22,552,000	27,890,800	1.2367	1.049	1.023	1.058	1.015	1.117	26,442,808	1.0548	-10.87%
2007-08-09	0	1.380	1.380	1.400	1.360	1.480	24,082,000	34,073,580	1.4149	1.177	1.177	1.194	1.160	1.262	28,236,773	1.2067	-4.17%
2007-08-08	0	1.440	1.430	1.440	1.350	1.450	16,380,000	22,988,120	1.4034	1.228	1.220	1.228	1.151	1.237	19,205,977	1.1969	2.13%
2007-08-07	0	1.410	1.390	1.410	1.360	1.520	16,500,000	23,853,080	1.4456	1.203	1.185	1.203	1.160	1.296	19,346,680	1.2329	-0.70%
2007-08-06	0	1.420	1.420	1.430	1.370	1.440	9,550,000	13,517,880	1.4155	1.211	1.211	1.220	1.168	1.228	11,197,624	1.2072	-4.05%
2007-08-03	0	1.480	1.480	1.490	1.420	1.520	11,874,000	17,517,600	1.4753	1.262	1.262	1.271	1.211	1.296	13,922,575	1.2582	-0.67%
2007-08-02	0	1.490	1.460	1.500	1.380	1.650	35,677,000	53,164,530	1.4902	1.271	1.245	1.279	1.177	1.407	41,832,213	1.2709	-6.88%
2007-08-01	0	1.600	1.590	1.600	1.540	1.720	24,800,000	40,409,200	1.6294	1.365	1.356	1.365	1.313	1.467	29,078,647	1.3897	-7.51%
2007-07-31	0	1.730	1.720	1.730	1.710	1.770	20,408,000	35,363,680	1.7328	1.475	1.467	1.475	1.458	1.510	23,928,912	1.4779	-1.14%
2007-07-30	0	1.750	1.750	1.760	1.730	1.800	13,656,000	23,953,217	1.7540	1.493	1.493	1.501	1.475	1.535	16,012,016	1.4960	-2.78%
2007-07-27	0	1.800	1.790	1.800	1.750	1.810	18,620,000	33,226,200	1.7844	1.535	1.527	1.535	1.493	1.544	21,832,436	1.5219	-4.76%
2007-07-26	0	1.890	1.870	1.880	1.780	1.910	22,140,000	41,033,000	1.8533	1.612	1.595	1.603	1.518	1.629	25,959,727	1.5806	0.53%
2007-07-25	0	1.880	1.870	1.890	1.820	1.890	18,666,000	34,646,360	1.8561	1.603	1.595	1.612	1.552	1.612	21,886,372	1.5830	0.53%
2007-07-24	0	1.870	1.840	1.870	1.840	1.930	26,356,000	49,525,880	1.8791	1.595	1.569	1.595	1.569	1.646	30,903,097	1.6026	2.19%
2007-07-23	0	1.830	1.820	1.840	1.760	1.840	10,368,000	18,679,040	1.8016	1.561	1.552	1.569	1.501	1.569	12,156,750	1.5365	3.39%
2007-07-20	0	1.770	1.770	1.780	1.740	1.790	9,928,000	17,547,920	1.7675	1.510	1.510	1.518	1.484	1.527	11,640,839	1.5074	1.14%
2007-07-19	0	1.750	1.750	1.760	1.730	1.800	9,606,000	16,955,480	1.7651	1.493	1.493	1.501	1.475	1.535	11,263,286	1.5054	-0.57%
2007-07-18	0	1.760	1.750	1.760	1.730	1.850	19,400,000	34,619,720	1.7845	1.501	1.493	1.501	1.475	1.578	22,747,006	1.5219	-3.30%
2007-07-17	0	1.820	1.820	1.830	1.810	1.870	12,176,000	22,410,800	1.8406	1.552	1.552	1.561	1.544	1.595	14,276,678	1.5697	0.00%
2007-07-16	0	1.820	1.820	1.830	1.820	1.870	12,452,000	22,946,800	1.8428	1.552	1.552	1.561	1.552	1.595	14,600,295	1.5717	-3.19%
2007-07-13	0	1.880	1.870	1.880	1.850	1.950	26,222,000	49,634,280	1.8928	1.603	1.595	1.603	1.578	1.663	30,745,979	1.6143	-2.59%
2007-07-12	0	1.930	1.930	1.940	1.920	2.010	13,344,000	26,246,240	1.9669	1.646	1.646	1.655	1.637	1.714	15,646,188	1.6775	-2.03%
2007-07-11	0	1.970	1.960	1.970	1.940	2.040	14,042,000	27,924,420	1.9886	1.680	1.672	1.680	1.655	1.740	16,464,611	1.6960	-0.51%
2007-07-10	0	1.980	1.980	1.990	1.980	2.080	33,612,000	68,002,600	2.0232	1.689	1.689	1.697	1.689	1.774	39,410,947	1.7255	-1.98%
2007-07-09	0	2.020	2.000	2.020	1.990	2.040	33,384,000	67,218,600	2.0135	1.723	1.706	1.723	1.697	1.740	39,143,611	1.7172	2.02%
2007-07-06	0	1.980	1.980	1.990	1.940	2.000	14,050,500	27,769,315	1.9764	1.689	1.689	1.697	1.655	1.706	16,474,578	1.6856	-1.00%
2007-07-05	0	2.000	1.990	2.000	1.960	2.080	23,610,000	47,756,980	2.0227	1.706	1.697	1.706	1.672	1.774	27,683,341	1.7251	0.50%
2007-07-04	0	1.990	2.000	2.010	1.900	2.030	27,400,000	53,902,520	1.9672	1.697	1.706	1.714	1.620	1.731	32,127,215	1.6778	2.58%
2007-07-03	0	1.940	1.940	1.960	1.940	2.070	24,624,000	49,037,060	1.9914	1.655	1.655	1.672	1.655	1.765	28,872,282	1.6984	-3.96%
2007-06-29	0	2.020	2.010	2.020	1.980	2.100	25,692,000	52,334,540	2.0370	1.723	1.714	1.723	1.689	1.791	30,124,540	1.7373	-4.27%
2007-06-28	0	2.110	2.110	2.120	1.970	2.180	71,919,000	149,007,940	2.0719	1.800	1.800	1.808	1.680	1.859	84,326,903	1.7670	8.21%
2007-06-27	0	1.950	1.940	1.950	1.880	2.010	31,548,000	61,756,840	1.9576	1.663	1.655	1.663	1.603	1.714	36,990,853	1.6695	4.28%
2007-06-26	0	1.870	1.860	1.870	1.840	1.900	7,296,000	13,596,440	1.8635	1.595	1.586	1.595	1.569	1.620	8,554,750	1.5893	0.54%
2007-06-25	0	1.860	1.860	1.870	1.820	1.910	22,064,000	41,162,960	1.8656	1.586	1.586	1.595	1.552	1.629	25,870,616	1.5911	0.54%
2007-06-22	0	1.850	1.840	1.850	1.830	1.950	33,264,000	62,220,280	1.8705	1.578	1.569	1.578	1.561	1.663	39,002,908	1.5953	-2.63%
2007-06-21	0	1.900	1.870	1.900	1.880	2.030	18,440,000	35,879,600	1.9457	1.620	1.595	1.620	1.603	1.731	21,621,381	1.6594	-5.00%
2007-06-20	0	2.000	2.000	2.010	1.810	2.020	26,323,000	50,389,980	1.9143	1.706	1.706	1.714	1.544	1.723	30,864,404	1.6326	7.53%
2007-06-18	0	1.860	1.850	1.860	1.810	1.900	18,514,000	34,162,380	1.8452	1.586	1.578	1.586	1.544	1.620	21,708,148	1.5737	-0.53%
2007-06-15	0	1.870	1.850	1.870	1.830	1.930	13,492,000	25,273,000	1.8732	1.595	1.578	1.595	1.561	1.646	15,819,722	1.5976	-1.58%
2007-06-14	0	1.900	1.890	1.900	1.880	1.940	12,868,000	24,473,680	1.9019	1.620	1.612	1.620	1.603	1.655	15,088,066	1.6221	0.53%
2007-06-13	0	1.890	1.880	1.890	1.860	1.970	19,414,000	36,876,000	1.8995	1.612	1.603	1.612	1.586	1.680	22,763,421	1.6200	-2.58%
2007-06-12	0	1.940	1.940	1.950	1.910	2.040	18,640,000	36,618,360	1.9645	1.655	1.655	1.663	1.629	1.740	21,855,886	1.6754	-3.00%
2007-06-11	0	2.000	1.990	2.000	2.000	2.050	24,896,000	50,290,520	2.0200	1.706	1.697	1.706	1.706	1.748	29,191,209	1.7228	0.50%
2007-06-08	0	1.990	1.970	1.990	1.900	2.030	11,256,000	22,255,280	1.9772	1.697	1.680	1.697	1.620	1.731	13,197,954	1.6863	1.02%
2007-06-07	0	1.970	1.950	1.960	1.930	2.000	14,953,000	29,377,580	1.9647	1.680	1.663	1.672	1.646	1.706	17,532,783	1.6756	-0.51%
2007-06-06	0	1.980	1.980	2.000	1.980	2.080	15,686,000	31,593,958	2.0142	1.689	1.689	1.706	1.689	1.774	18,392,244	1.7178	-4.81%
2007-06-05	0	2.080	2.060	2.070	1.820	2.090	59,608,000	115,466,080	1.9371	1.774	1.757	1.765	1.552	1.782	69,891,935	1.6521	5.05%
2007-06-04	0	1.980	1.980	1.990	1.960	2.130	39,456,000	81,002,760	2.0530	1.689	1.689	1.697	1.672	1.817	46,263,189	1.7509	-5.26%
2007-06-01	0	2.090	2.080	2.090	2.020	2.230	27,514,000	58,639,000	2.1312	1.782	1.774	1.782	1.723	1.902	32,260,883	1.8177	-5.43%
2007-05-31	0	2.210	2.210	2.220	2.120	2.270	30,232,000	66,568,160	2.2019	1.885	1.885	1.893	1.808	1.936	35,447,809	1.8779	3.27%
2007-05-30	0	2.140	2.130	2.140	2.000	2.200	62,284,000	130,428,960	2.0941	1.825	1.817	1.825	1.706	1.876	73,029,615	1.7860	-3.60%
2007-05-29	0	2.220	2.220	2.230	2.100	2.250	31,912,000	69,851,240	2.1889	1.893	1.893	1.902	1.791	1.919	37,417,652	1.8668	1.83%
2007-05-28	0	2.180	2.150	2.180	2.070	2.450	72,908,000	164,826,000	2.2607	1.859	1.834	1.859	1.765	2.090	85,486,532	1.9281	-5.63%
2007-05-25	0	2.310	2.300	2.330	2.020	2.490	96,607,000	223,826,360	2.3169	1.970	1.962	1.987	1.723	2.124	113,274,227	1.9760	7.44%
2007-05-23	0	2.150	2.140	2.170	1.980	2.230	86,910,000	184,077,160	2.1180	1.834	1.825	1.851	1.689	1.902	101,904,242	1.8064	8.59%
2007-05-22	0	1.980	1.970	1.980	1.890	1.980	57,860,000	113,003,820	1.9531	1.689	1.680	1.689	1.612	1.689	67,842,359	1.6657	6.45%
2007-05-21	0	1.860	1.860	1.870	1.710	1.880	49,986,000	91,236,020	1.8252	1.586	1.586	1.595	1.458	1.603	58,609,889	1.5567	7.51%
2007-05-18	0	1.730	1.720	1.740	1.640	1.760	24,740,000	42,236,220	1.7072	1.475	1.467	1.484	1.399	1.501	29,008,295	1.4560	2.37%
2007-05-17	0	1.690	1.690	1.700	1.680	1.830	44,204,000	77,313,860	1.7490	1.441	1.441	1.450	1.433	1.561	51,830,343	1.4917	-6.63%
2007-05-16	0	1.810	1.800	1.810	1.710	1.850	82,331,000	147,327,610	1.7895	1.544	1.535	1.544	1.458	1.578	96,535,245	1.5262	7.10%
2007-05-15	0	1.690	1.680	1.690	1.620	1.750	103,942,000	175,622,080	1.6896	1.441	1.433	1.441	1.382	1.493	121,874,706	1.4410	4.97%
2007-05-14	0	1.610	1.600	1.610	1.480	1.650	97,720,000	152,436,040	1.5599	1.373	1.365	1.373	1.262	1.407	114,579,249	1.3304	11.03%
2007-05-11	0	1.450	1.450	1.460	1.440	1.490	16,348,000	23,873,800	1.4603	1.237	1.237	1.245	1.228	1.271	19,168,456	1.2455	-2.68%
2007-05-10	0	1.490	1.480	1.500	1.470	1.510	17,256,000	25,702,120	1.4895	1.271	1.262	1.279	1.254	1.288	20,233,110	1.2703	0.00%
2007-05-09	0	1.490	1.480	1.490	1.460	1.510	21,044,000	31,460,800	1.4950	1.271	1.262	1.271	1.245	1.288	24,674,639	1.2750	0.68%
2007-05-08	0	1.480	1.480	1.490	1.460	1.520	16,424,000	24,400,800	1.4857	1.262	1.262	1.271	1.245	1.296	19,257,568	1.2671	-3.27%
2007-05-07	0	1.530	1.520	1.530	1.470	1.580	27,808,000	42,277,720	1.5203	1.305	1.296	1.305	1.254	1.348	32,605,605	1.2966	0.00%
2007-05-04	0	1.530	1.520	1.530	1.430	1.560	62,158,000	93,435,990	1.5032	1.305	1.296	1.305	1.220	1.330	72,881,876	1.2820	6.25%
2007-05-03	0	1.440	1.430	1.440	1.420	1.460	12,044,000	17,307,640	1.4370	1.228	1.220	1.228	1.211	1.245	14,121,904	1.2256	0.70%
2007-05-02	0	1.430	1.420	1.430	1.420	1.470	14,956,000	21,561,200	1.4416	1.220	1.211	1.220	1.211	1.254	17,536,300	1.2295	-0.69%
2007-04-30	0	1.440	1.430	1.440	1.380	1.470	14,212,000	20,227,840	1.4233	1.228	1.220	1.228	1.177	1.254	16,663,941	1.2139	0.70%
2007-04-27	0	1.430	1.420	1.430	1.400	1.520	39,096,000	56,939,240	1.4564	1.220	1.211	1.220	1.194	1.296	45,841,080	1.2421	0.70%
2007-04-26	0	1.420	1.410	1.420	1.390	1.430	11,724,000	16,574,920	1.4138	1.211	1.203	1.211	1.185	1.220	13,746,696	1.2057	2.16%
2007-04-25	0	1.390	1.380	1.390	1.370	1.460	20,093,400	28,244,330	1.4057	1.185	1.177	1.185	1.168	1.245	23,560,036	1.1988	-1.42%
2007-04-24	0	1.410	1.420	1.430	1.360	1.460	16,366,000	23,262,440	1.4214	1.203	1.211	1.220	1.160	1.245	19,189,562	1.2122	1.44%
2007-04-23	0	1.390	1.380	1.390	1.380	1.440	12,320,000	17,287,600	1.4032	1.185	1.177	1.185	1.177	1.228	14,445,521	1.1967	-1.42%
2007-04-20	0	1.410	1.400	1.410	1.390	1.450	16,568,000	23,553,440	1.4216	1.203	1.194	1.203	1.185	1.237	19,426,412	1.2124	-1.40%
2007-04-19	0	1.430	1.420	1.430	1.360	1.480	34,886,000	49,634,840	1.4228	1.220	1.211	1.220	1.160	1.262	40,904,745	1.2134	-2.72%
2007-04-18	0	1.470	1.470	1.480	1.470	1.540	16,428,000	24,614,720	1.4983	1.254	1.254	1.262	1.254	1.313	19,262,259	1.2779	-2.65%
2007-04-17	0	1.510	1.500	1.520	1.460	1.590	54,596,000	83,070,240	1.5215	1.288	1.279	1.296	1.245	1.356	64,015,234	1.2977	-1.31%
2007-04-16	0	1.530	1.520	1.530	1.370	1.580	107,040,000	159,073,720	1.4861	1.305	1.296	1.305	1.168	1.348	125,507,192	1.2674	13.33%
2007-04-13	0	1.350	1.340	1.350	1.260	1.360	38,604,000	50,878,800	1.3180	1.151	1.143	1.151	1.075	1.160	45,264,197	1.1240	6.30%
2007-04-12	0	1.270	1.260	1.270	1.220	1.340	38,796,000	50,087,960	1.2911	1.083	1.075	1.083	1.040	1.143	45,489,322	1.1011	2.42%
2007-04-11	0	1.240	1.230	1.240	1.220	1.280	11,664,000	14,498,760	1.2430	1.058	1.049	1.058	1.040	1.092	13,676,344	1.0601	-0.80%
2007-04-10	0	1.250	1.240	1.250	1.230	1.340	21,588,000	27,348,440	1.2668	1.066	1.058	1.066	1.049	1.143	25,312,493	1.0804	-6.02%
2007-04-04	0	1.330	1.320	1.330	1.290	1.390	24,692,000	32,768,600	1.3271	1.134	1.126	1.134	1.100	1.185	28,952,014	1.1318	-3.62%
2007-04-03	0	1.380	1.370	1.380	1.220	1.420	83,488,000	114,491,860	1.3714	1.177	1.168	1.177	1.040	1.211	97,891,858	1.1696	6.98%
2007-04-02	0	1.290	1.280	1.300	1.280	1.360	9,644,000	12,747,280	1.3218	1.100	1.092	1.109	1.092	1.160	11,307,842	1.1273	-3.73%
2007-03-30	0	1.340	1.340	1.350	1.310	1.360	9,084,000	12,111,200	1.3332	1.143	1.143	1.151	1.117	1.160	10,651,227	1.1371	2.29%
2007-03-29	0	1.310	1.300	1.310	1.310	1.370	13,292,000	17,649,280	1.3278	1.117	1.109	1.117	1.117	1.168	15,585,217	1.1324	-2.24%
2007-03-28	0	1.340	1.340	1.350	1.320	1.430	25,828,000	35,094,560	1.3588	1.143	1.143	1.151	1.126	1.220	30,284,004	1.1588	-4.96%
2007-03-27	0	1.410	1.400	1.410	1.370	1.470	26,396,000	37,559,280	1.4229	1.203	1.194	1.203	1.168	1.254	30,949,999	1.2135	0.71%
2007-03-26	0	1.400	1.390	1.400	1.300	1.420	27,644,000	38,353,240	1.3874	1.194	1.185	1.194	1.109	1.211	32,413,311	1.1833	6.06%
2007-03-23	0	1.320	1.300	1.320	1.270	1.360	13,952,000	18,444,360	1.3220	1.126	1.109	1.126	1.083	1.160	16,359,084	1.1275	1.54%
2007-03-22	0	1.300	1.290	1.300	1.300	1.380	26,758,000	35,771,164	1.3368	1.109	1.100	1.109	1.109	1.177	31,374,453	1.1401	-4.41%
2007-03-21	0	1.360	1.350	1.360	1.260	1.400	74,422,000	98,872,690	1.3285	1.160	1.151	1.160	1.075	1.194	87,261,736	1.1331	10.57%
2007-03-20	0	1.230	1.240	1.250	1.160	1.250	45,360,000	54,969,260	1.2118	1.049	1.058	1.066	0.989	1.066	53,185,783	1.0335	6.96%
2007-03-19	0	1.150	1.140	1.150	1.100	1.180	11,184,000	12,774,880	1.1422	0.981	0.972	0.981	0.938	1.006	13,113,532	0.9742	4.55%
2007-03-16	0	1.100	1.100	1.110	1.080	1.160	14,650,000	16,512,820	1.1272	0.938	0.938	0.947	0.921	0.989	17,177,507	0.9613	-5.17%
2007-03-15	0	1.160	1.150	1.160	1.130	1.210	30,212,000	35,503,800	1.1752	0.989	0.981	0.989	0.964	1.032	35,424,358	1.0022	2.65%
2007-03-14	0	1.130	1.120	1.130	1.020	1.200	45,204,000	50,803,520	1.1239	0.964	0.955	0.964	0.870	1.023	53,002,869	0.9585	0.89%
2007-03-13	0	1.120	1.110	1.120	1.050	1.130	27,120,000	29,619,320	1.0922	0.955	0.947	0.955	0.896	0.964	31,798,907	0.9315	6.67%
2007-03-12	0	1.050	1.040	1.050	1.010	1.070	10,552,000	10,900,160	1.0330	0.896	0.887	0.896	0.861	0.913	12,372,495	0.8810	0.00%
2007-03-09	0	1.050	1.040	1.050	1.020	1.090	17,014,000	17,945,220	1.0547	0.896	0.887	0.896	0.870	0.930	19,949,359	0.8995	0.96%
2007-03-08	0	1.040	1.030	1.040	1.030	1.090	9,668,000	10,227,000	1.0578	0.887	0.878	0.887	0.878	0.930	11,335,982	0.9022	-1.89%
2007-03-07	0	1.060	1.060	1.070	1.050	1.150	16,044,000	17,656,840	1.1005	0.904	0.904	0.913	0.896	0.981	18,812,008	0.9386	0.00%
2007-03-06	0	1.060	1.040	1.050	0.970	1.070	28,341,000	29,139,810	1.0282	0.904	0.887	0.896	0.827	0.913	33,230,562	0.8769	9.28%
2007-03-05	0	0.970	0.950	0.970	0.900	1.090	34,238,000	33,349,660	0.9741	0.827	0.810	0.827	0.768	0.930	40,144,948	0.8307	-11.82%
2007-03-02	0	1.100	1.090	1.100	1.050	1.250	36,816,000	42,741,560	1.1610	0.938	0.930	0.938	0.896	1.066	43,167,720	0.9901	-6.78%
2007-03-01	0	1.180	1.170	1.180	1.160	1.300	27,984,000	34,182,720	1.2215	1.006	0.998	1.006	0.989	1.109	32,811,970	1.0418	-5.60%
2007-02-28	0	1.250	1.250	1.260	1.010	1.330	61,088,000	71,707,400	1.1738	1.066	1.066	1.075	0.861	1.134	71,627,273	1.0011	-0.79%
2007-02-27	0	1.260	1.260	1.270	1.220	1.450	49,080,000	63,569,400	1.2952	1.075	1.075	1.083	1.040	1.237	57,547,580	1.1046	-7.35%
2007-02-26	0	1.360	1.360	1.370	1.170	1.390	60,895,000	80,711,880	1.3254	1.160	1.160	1.168	0.998	1.185	71,400,976	1.1304	16.24%
2007-02-23	0	1.170	1.160	1.170	1.140	1.210	14,312,000	16,892,160	1.1803	0.998	0.989	0.998	0.972	1.032	16,781,193	1.0066	-1.68%
2007-02-22	0	1.190	1.180	1.190	1.170	1.240	15,780,000	18,902,680	1.1979	1.015	1.006	1.015	0.998	1.058	18,502,462	1.0216	-0.83%
2007-02-21	0	1.200	1.200	1.210	1.120	1.230	33,544,000	39,986,160	1.1921	1.023	1.023	1.032	0.955	1.049	39,331,215	1.0167	4.35%
2007-02-16	0	1.150	1.140	1.150	1.120	1.190	45,266,000	51,967,060	1.1480	0.981	0.972	0.981	0.955	1.015	53,075,566	0.9791	-4.17%
2007-02-15	0	1.200	1.190	1.200	0.930	1.320	258,542,000	296,513,300	1.1469	1.023	1.015	1.023	0.793	1.126	303,147,239	0.9781	29.03%
2007-02-14	0	0.930	0.920	0.930	0.920	0.950	14,984,000	13,953,240	0.9312	0.793	0.785	0.793	0.785	0.810	17,569,131	0.7942	0.00%
2007-02-13	0	0.930	0.920	0.930	0.890	0.930	35,550,000	32,423,880	0.9121	0.793	0.785	0.793	0.759	0.793	41,683,302	0.7779	3.33%
2007-02-12	0	0.900	0.900	0.910	0.880	0.920	17,568,000	15,838,160	0.9015	0.768	0.768	0.776	0.751	0.785	20,598,938	0.7689	0.00%
2007-02-09	0	0.900	0.900	0.910	0.870	0.910	29,498,000	26,416,040	0.8955	0.768	0.768	0.776	0.742	0.776	34,587,174	0.7638	3.45%
2007-02-08	0	0.870	0.870	0.880	0.810	0.880	22,932,000	19,665,640	0.8576	0.742	0.742	0.751	0.691	0.751	26,888,368	0.7314	6.10%
2007-02-07	0	0.820	0.810	0.830	0.810	0.830	5,508,000	4,511,040	0.8190	0.699	0.691	0.708	0.691	0.708	6,458,274	0.6985	2.50%
2007-02-06	0	0.800	0.800	0.820	0.800	0.830	7,764,000	6,349,160	0.8178	0.682	0.682	0.699	0.682	0.708	9,103,493	0.6974	-3.61%
2007-02-05	0	0.830	0.820	0.830	0.820	0.840	2,532,000	2,099,400	0.8291	0.708	0.699	0.708	0.699	0.716	2,968,836	0.7071	-1.19%
2007-02-02	0	0.840	0.830	0.850	0.830	0.850	8,108,000	6,793,000	0.8378	0.716	0.708	0.725	0.708	0.725	9,506,841	0.7145	0.00%
2007-02-01	0	0.840	0.830	0.840	0.800	0.840	8,032,000	6,605,720	0.8224	0.716	0.708	0.716	0.682	0.716	9,417,730	0.7014	5.00%
2007-01-31	0	0.800	0.800	0.820	0.800	0.830	8,088,000	6,570,880	0.8124	0.682	0.682	0.699	0.682	0.708	9,483,391	0.6929	-2.44%
2007-01-30	0	0.820	0.820	0.830	0.800	0.830	8,164,000	6,693,600	0.8199	0.699	0.699	0.708	0.682	0.708	9,572,503	0.6993	0.00%
2007-01-29	0	0.820	0.810	0.820	0.770	0.830	15,326,000	12,327,460	0.8043	0.699	0.691	0.699	0.657	0.708	17,970,135	0.6860	6.49%
2007-01-26	0	0.770	0.770	0.780	0.760	0.790	11,888,000	9,203,240	0.7742	0.657	0.657	0.665	0.648	0.674	13,938,990	0.6603	-3.75%
2007-01-25	0	0.800	0.790	0.810	0.790	0.820	6,772,000	5,450,120	0.8048	0.682	0.674	0.691	0.674	0.699	7,940,347	0.6864	-1.23%
2007-01-24	0	0.810	0.810	0.820	0.790	0.820	9,380,000	7,548,800	0.8048	0.691	0.691	0.699	0.674	0.699	10,998,295	0.6864	0.00%
2007-01-23	0	0.810	0.800	0.810	0.780	0.810	8,756,000	6,940,080	0.7926	0.691	0.682	0.691	0.665	0.691	10,266,638	0.6760	1.25%
2007-01-22	0	0.800	0.790	0.800	0.790	0.810	5,872,000	4,694,480	0.7995	0.682	0.674	0.682	0.674	0.691	6,885,073	0.6818	0.00%
2007-01-19	0	0.800	0.800	0.810	0.730	0.810	31,560,000	24,909,560	0.7893	0.682	0.682	0.691	0.623	0.691	37,004,923	0.6731	-6.98%
2007-01-18	0	0.860	0.860	0.870	0.850	0.890	7,088,000	6,163,080	0.8695	0.733	0.733	0.742	0.725	0.759	8,310,865	0.7416	-1.15%
2007-01-17	0	0.870	0.870	0.880	0.870	0.900	5,882,000	5,233,340	0.8897	0.742	0.742	0.751	0.742	0.768	6,896,798	0.7588	-1.14%
2007-01-16	0	0.880	0.870	0.880	0.850	0.910	11,016,000	9,668,960	0.8777	0.751	0.742	0.751	0.725	0.776	12,916,547	0.7486	2.33%
2007-01-15	0	0.860	0.850	0.860	0.840	0.870	3,592,000	3,075,840	0.8563	0.733	0.725	0.733	0.716	0.742	4,211,714	0.7303	0.00%
2007-01-12	0	0.860	0.850	0.860	0.850	0.870	3,820,000	3,286,200	0.8603	0.733	0.725	0.733	0.725	0.742	4,479,050	0.7337	1.18%
2007-01-11	0	0.850	0.840	0.850	0.820	0.860	12,832,000	10,795,000	0.8413	0.725	0.716	0.725	0.699	0.733	15,045,855	0.7175	0.00%
2007-01-10	0	0.850	0.840	0.850	0.840	0.900	12,104,000	10,444,520	0.8629	0.725	0.716	0.725	0.716	0.768	14,192,256	0.7359	-5.56%
2007-01-09	0	0.900	0.890	0.900	0.890	0.950	14,164,000	12,886,440	0.9098	0.768	0.759	0.768	0.759	0.810	16,607,659	0.7759	-4.26%
2007-01-08	0	0.940	0.930	0.940	0.900	0.950	23,398,000	21,893,340	0.9357	0.802	0.793	0.802	0.768	0.810	27,434,765	0.7980	3.30%
2007-01-05	0	0.910	0.910	0.920	0.850	0.930	21,572,000	19,357,640	0.8974	0.776	0.776	0.785	0.725	0.793	25,293,733	0.7653	4.60%
2007-01-04	0	0.870	0.860	0.870	0.850	0.920	26,674,000	23,487,860	0.8806	0.742	0.733	0.742	0.725	0.785	31,275,961	0.7510	-6.45%
2007-01-03	0	0.930	0.930	0.940	0.800	0.950	48,612,000	41,766,880	0.8592	0.793	0.793	0.802	0.682	0.810	56,998,838	0.7328	16.25%
2007-01-02	0	0.800	0.800	0.810	0.790	0.820	4,980,000	3,996,880	0.8026	0.682	0.682	0.691	0.674	0.699	5,839,180	0.6845	0.00%
2006-12-29	0	0.800	0.800	0.810	0.790	0.810	8,348,000	6,692,120	0.8016	0.682	0.682	0.691	0.674	0.691	9,788,248	0.6837	0.00%
2006-12-28	0	0.800	0.790	0.800	0.790	0.850	10,140,000	8,219,160	0.8106	0.682	0.674	0.682	0.674	0.725	11,889,414	0.6913	-1.23%
2006-12-27	0	0.810	0.800	0.810	0.790	0.820	8,720,000	7,027,360	0.8059	0.691	0.682	0.691	0.674	0.699	10,224,427	0.6873	1.25%
2006-12-22	0	0.800	0.790	0.800	0.780	0.800	8,772,000	6,941,040	0.7913	0.682	0.674	0.682	0.665	0.682	10,285,399	0.6748	1.27%
2006-12-21	0	0.790	0.790	0.800	0.780	0.800	9,076,000	7,157,880	0.7887	0.674	0.674	0.682	0.665	0.682	10,641,847	0.6726	-1.25%
2006-12-20	0	0.800	0.790	0.800	0.750	0.810	25,808,000	20,465,800	0.7930	0.682	0.674	0.682	0.640	0.691	30,260,553	0.6763	6.67%
2006-12-19	0	0.750	0.740	0.750	0.740	0.770	9,212,000	6,935,280	0.7529	0.640	0.631	0.640	0.631	0.657	10,801,310	0.6421	-2.60%
2006-12-18	0	0.770	0.760	0.780	0.760	0.780	12,260,000	9,454,600	0.7712	0.657	0.648	0.665	0.648	0.665	14,375,170	0.6577	-1.28%
2006-12-15	0	0.780	0.770	0.780	0.760	0.810	17,088,000	13,414,280	0.7850	0.665	0.657	0.665	0.648	0.691	20,036,126	0.6695	1.30%
2006-12-14	0	0.770	0.760	0.770	0.760	0.770	8,168,000	6,276,320	0.7684	0.657	0.648	0.657	0.648	0.657	9,577,193	0.6553	2.67%
2006-12-13	0	0.750	0.750	0.760	0.750	0.770	18,484,000	14,001,400	0.7575	0.640	0.640	0.648	0.640	0.657	21,672,972	0.6460	-3.85%
2006-12-12	0	0.780	0.770	0.780	0.730	0.780	46,396,000	35,002,240	0.7544	0.665	0.657	0.665	0.623	0.665	54,400,520	0.6434	8.33%
2006-12-11	0	0.720	0.710	0.720	0.720	0.730	2,900,000	2,091,440	0.7212	0.614	0.606	0.614	0.614	0.623	3,400,326	0.6151	-1.37%
2006-12-08	0	0.730	0.720	0.730	0.720	0.740	6,396,000	4,634,320	0.7246	0.623	0.614	0.623	0.614	0.631	7,499,477	0.6180	0.00%
2006-12-07	0	0.730	0.720	0.730	0.720	0.760	5,848,000	4,263,280	0.7290	0.623	0.614	0.623	0.614	0.648	6,856,933	0.6217	-2.67%
2006-12-06	0	0.750	0.740	0.750	0.740	0.760	8,788,000	6,633,560	0.7548	0.640	0.631	0.640	0.631	0.648	10,304,159	0.6438	-1.32%
2006-12-05	0	0.760	0.750	0.760	0.730	0.760	7,625,500	5,678,130	0.7446	0.648	0.640	0.648	0.623	0.648	8,941,098	0.6351	2.70%
2006-12-04	0	0.740	0.740	0.750	0.730	0.740	6,304,000	4,647,520	0.7372	0.631	0.631	0.640	0.623	0.631	7,391,604	0.6288	1.37%
2006-12-01	0	0.730	0.730	0.740	0.700	0.740	21,060,000	15,351,080	0.7289	0.623	0.623	0.631	0.597	0.631	24,693,399	0.6217	2.82%
2006-11-30	0	0.710	0.700	0.710	0.710	0.740	9,952,000	7,154,920	0.7189	0.606	0.597	0.606	0.606	0.631	11,668,980	0.6132	-1.39%
2006-11-29	0	0.720	0.720	0.730	0.720	0.740	5,892,000	4,274,080	0.7254	0.614	0.614	0.623	0.614	0.631	6,908,524	0.6187	0.00%
2006-11-28	0	0.720	0.710	0.720	0.720	0.730	8,516,000	6,142,400	0.7213	0.614	0.606	0.614	0.614	0.623	9,985,232	0.6151	-2.70%
2006-11-27	0	0.740	0.740	0.750	0.730	0.750	8,584,000	6,368,840	0.7419	0.631	0.631	0.640	0.623	0.640	10,064,964	0.6328	-1.33%
2006-11-24	0	0.750	0.740	0.750	0.720	0.750	8,104,000	5,994,400	0.7397	0.640	0.631	0.640	0.614	0.640	9,502,151	0.6308	1.35%
2006-11-23	0	0.740	0.730	0.740	0.720	0.750	11,992,000	8,763,440	0.7308	0.631	0.623	0.631	0.614	0.640	14,060,933	0.6232	0.00%
2006-11-22	0	0.740	0.730	0.740	0.740	0.750	7,756,000	5,741,320	0.7402	0.631	0.623	0.631	0.631	0.640	9,094,112	0.6313	-1.33%
2006-11-21	0	0.750	0.740	0.750	0.740	0.770	5,194,000	3,901,160	0.7511	0.640	0.631	0.640	0.631	0.657	6,090,100	0.6406	-1.32%
2006-11-20	0	0.760	0.760	0.770	0.730	0.760	22,808,000	17,120,080	0.7506	0.648	0.648	0.657	0.623	0.648	26,742,975	0.6402	1.33%
2006-11-17	0	0.750	0.740	0.750	0.710	0.750	15,704,000	11,380,680	0.7247	0.640	0.631	0.640	0.606	0.640	18,413,350	0.6181	4.17%
2006-11-16	0	0.720	0.710	0.720	0.700	0.750	24,320,000	17,724,280	0.7288	0.614	0.606	0.614	0.597	0.640	28,515,834	0.6216	-4.00%
2006-11-15	0	0.750	0.740	0.750	0.740	0.760	13,812,000	10,349,000	0.7493	0.640	0.631	0.640	0.631	0.648	16,194,930	0.6390	-1.32%
2006-11-14	0	0.760	0.750	0.760	0.750	0.770	7,524,000	5,664,240	0.7528	0.648	0.640	0.648	0.640	0.657	8,822,086	0.6421	0.00%
2006-11-13	0	0.760	0.760	0.770	0.750	0.770	11,628,000	8,896,400	0.7651	0.648	0.648	0.657	0.640	0.657	13,634,133	0.6525	-1.30%
2006-11-10	0	0.770	0.760	0.770	0.740	0.780	10,944,000	8,333,440	0.7615	0.657	0.648	0.657	0.631	0.665	12,832,125	0.6494	4.05%
2006-11-09	0	0.740	0.740	0.750	0.730	0.760	19,308,000	14,321,760	0.7418	0.631	0.631	0.640	0.623	0.648	22,639,134	0.6326	0.00%
2006-11-08	0	0.740	0.730	0.740	0.740	0.760	9,472,000	7,051,120	0.7444	0.631	0.623	0.631	0.631	0.648	11,106,167	0.6349	-1.33%
2006-11-07	0	0.750	0.740	0.750	0.740	0.770	23,844,000	17,871,480	0.7495	0.640	0.631	0.640	0.631	0.657	27,957,712	0.6392	-3.85%
2006-11-06	0	0.780	0.770	0.780	0.760	0.780	2,920,000	2,250,640	0.7708	0.665	0.657	0.665	0.648	0.665	3,423,776	0.6574	0.00%
2006-11-03	0	0.780	0.780	0.790	0.770	0.800	7,540,000	5,913,480	0.7843	0.665	0.665	0.674	0.657	0.682	8,840,847	0.6689	-1.27%
2006-11-02	0	0.790	0.790	0.800	0.770	0.810	7,004,000	5,553,720	0.7929	0.674	0.674	0.682	0.657	0.691	8,212,373	0.6763	1.28%
2006-11-01	0	0.780	0.770	0.780	0.770	0.790	3,108,000	2,414,320	0.7768	0.665	0.657	0.665	0.657	0.674	3,644,211	0.6625	1.30%
2006-10-31	0	0.770	0.760	0.770	0.740	0.770	8,648,000	6,568,600	0.7596	0.657	0.648	0.657	0.631	0.657	10,140,006	0.6478	2.67%
2006-10-27	0	0.750	0.750	0.760	0.750	0.800	11,800,000	9,091,600	0.7705	0.640	0.640	0.648	0.640	0.682	13,835,808	0.6571	-5.06%
2006-10-26	0	0.790	0.790	0.800	0.780	0.810	11,860,000	9,443,880	0.7963	0.674	0.674	0.682	0.665	0.691	13,906,159	0.6791	-2.47%
2006-10-25	0	0.810	0.800	0.810	0.800	0.850	23,520,000	19,285,640	0.8200	0.691	0.682	0.691	0.682	0.725	27,577,813	0.6993	-4.71%
2006-10-24	0	0.850	0.840	0.850	0.760	0.860	29,550,000	24,310,340	0.8227	0.725	0.716	0.725	0.648	0.733	34,648,146	0.7016	10.39%
2006-10-23	0	0.770	0.770	0.780	0.760	0.780	6,792,000	5,207,360	0.7667	0.657	0.657	0.665	0.648	0.665	7,963,797	0.6539	1.32%
2006-10-20	0	0.760	0.760	0.770	0.750	0.760	3,452,000	2,623,280	0.7599	0.648	0.648	0.657	0.640	0.648	4,047,560	0.6481	-1.30%
2006-10-19	0	0.770	0.760	0.770	0.750	0.770	4,252,000	3,225,640	0.7586	0.657	0.648	0.657	0.640	0.657	4,985,581	0.6470	0.00%
2006-10-18	0	0.770	0.770	0.780	0.750	0.780	6,588,000	5,074,200	0.7702	0.657	0.657	0.665	0.640	0.665	7,724,602	0.6569	0.00%
2006-10-17	0	0.770	0.760	0.770	0.740	0.780	6,476,000	4,931,800	0.7616	0.657	0.648	0.657	0.631	0.665	7,593,279	0.6495	2.67%
2006-10-16	0	0.750	0.750	0.760	0.730	0.750	6,900,000	5,136,960	0.7445	0.640	0.640	0.648	0.623	0.640	8,090,430	0.6349	1.35%
2006-10-13	0	0.740	0.740	0.750	0.740	0.750	3,164,000	2,363,600	0.7470	0.631	0.631	0.640	0.631	0.640	3,709,873	0.6371	0.00%
2006-10-12	0	0.740	0.740	0.750	0.740	0.750	1,868,000	1,385,400	0.7416	0.631	0.631	0.640	0.631	0.640	2,190,279	0.6325	0.00%
2006-10-11	0	0.740	0.740	0.750	0.740	0.760	7,968,000	5,944,880	0.7461	0.631	0.631	0.640	0.631	0.648	9,342,688	0.6363	-2.63%
2006-10-10	0	0.760	0.760	0.770	0.740	0.770	7,420,000	5,611,560	0.7563	0.648	0.648	0.657	0.631	0.657	8,700,144	0.6450	1.33%
2006-10-09	0	0.750	0.740	0.750	0.730	0.750	2,796,000	2,085,080	0.7457	0.640	0.631	0.640	0.623	0.640	3,278,383	0.6360	1.35%
2006-10-06	0	0.740	0.740	0.750	0.740	0.750	3,764,000	2,821,520	0.7496	0.631	0.631	0.640	0.631	0.640	4,413,388	0.6393	0.00%
2006-10-05	0	0.740	0.740	0.750	0.740	0.760	3,216,000	2,410,560	0.7496	0.631	0.631	0.640	0.631	0.648	3,770,844	0.6393	0.00%
2006-10-04	0	0.740	0.740	0.750	0.730	0.750	7,756,000	5,729,080	0.7387	0.631	0.631	0.640	0.623	0.640	9,094,112	0.6300	-1.33%
2006-10-03	0	0.750	0.750	0.760	0.750	0.770	1,780,000	1,343,480	0.7548	0.640	0.640	0.648	0.640	0.657	2,087,096	0.6437	-1.32%
2006-09-29	0	0.760	0.750	0.770	0.750	0.780	4,160,000	3,169,760	0.7620	0.648	0.640	0.657	0.640	0.665	4,877,709	0.6498	-2.56%
2006-09-28	0	0.780	0.770	0.780	0.770	0.790	7,232,000	5,623,600	0.7776	0.665	0.657	0.665	0.657	0.674	8,479,709	0.6632	-1.27%
2006-09-27	0	0.790	0.780	0.790	0.760	0.790	9,872,000	7,608,880	0.7708	0.674	0.665	0.674	0.648	0.674	11,575,177	0.6573	3.95%
2006-09-26	0	0.760	0.750	0.770	0.740	0.760	15,884,000	11,924,160	0.7507	0.648	0.640	0.657	0.631	0.648	18,624,404	0.6402	1.33%
2006-09-25	0	0.750	0.740	0.750	0.730	0.750	12,202,000	9,022,500	0.7394	0.640	0.631	0.640	0.623	0.640	14,307,163	0.6306	-1.32%
2006-09-22	0	0.760	0.750	0.760	0.740	0.760	10,200,000	7,645,760	0.7496	0.648	0.640	0.648	0.631	0.648	11,959,766	0.6393	1.33%
2006-09-21	0	0.750	0.750	0.760	0.740	0.770	11,412,000	8,588,320	0.7526	0.640	0.640	0.648	0.631	0.657	13,380,868	0.6418	-1.32%
2006-09-20	0	0.760	0.750	0.760	0.740	0.760	21,440,000	16,171,160	0.7543	0.648	0.640	0.648	0.631	0.648	25,138,959	0.6433	2.70%
2006-09-19	0	0.740	0.740	0.750	0.730	0.750	13,784,000	10,190,960	0.7393	0.631	0.631	0.640	0.623	0.640	16,162,100	0.6305	0.00%
2006-09-18	0	0.740	0.740	0.750	0.730	0.750	5,224,000	3,869,800	0.7408	0.631	0.631	0.640	0.623	0.640	6,125,276	0.6318	-1.33%
2006-09-15	0	0.750	0.740	0.750	0.730	0.750	16,428,000	12,046,160	0.7333	0.640	0.631	0.640	0.623	0.640	19,262,259	0.6254	2.74%
2006-09-14	0	0.730	0.720	0.740	0.690	0.740	17,264,000	12,452,760	0.7213	0.623	0.614	0.631	0.588	0.631	20,242,490	0.6152	4.29%
2006-09-13	0	0.700	0.690	0.700	0.700	0.730	8,056,000	5,706,520	0.7084	0.597	0.588	0.597	0.597	0.623	9,445,870	0.6041	-2.78%
2006-09-12	0	0.720	0.710	0.720	0.700	0.720	14,820,000	10,548,480	0.7118	0.614	0.606	0.614	0.597	0.614	17,376,837	0.6070	1.41%
2006-09-11	0	0.710	0.700	0.710	0.680	0.720	8,488,000	5,952,440	0.7013	0.606	0.597	0.606	0.580	0.614	9,952,401	0.5981	2.90%
2006-09-08	0	0.690	0.680	0.690	0.670	0.700	7,264,000	4,973,880	0.6847	0.588	0.580	0.588	0.571	0.597	8,517,229	0.5840	0.00%
2006-09-07	0	0.690	0.690	0.700	0.670	0.700	13,726,994	9,371,666	0.6827	0.588	0.588	0.597	0.571	0.597	16,095,259	0.5823	0.00%
2006-09-06	0	0.690	0.690	0.700	0.690	0.730	9,604,000	6,752,120	0.7031	0.588	0.588	0.597	0.588	0.623	11,260,941	0.5996	-4.17%
2006-09-05	0	0.720	0.720	0.730	0.700	0.760	26,556,000	19,283,560	0.7261	0.614	0.614	0.623	0.597	0.648	31,137,603	0.6193	-5.26%
2006-09-04	0	0.760	0.750	0.760	0.720	0.770	29,400,000	22,034,880	0.7495	0.648	0.640	0.648	0.614	0.657	34,472,267	0.6392	7.04%
2006-09-01	0	0.710	0.710	0.720	0.680	0.720	41,188,000	28,997,800	0.7040	0.606	0.606	0.614	0.580	0.614	48,294,004	0.6004	4.41%
2006-08-31	0	0.680	0.670	0.680	0.640	0.680	19,152,000	12,915,680	0.6744	0.580	0.571	0.580	0.546	0.580	22,456,220	0.5751	4.62%
2006-08-30	0	0.650	0.640	0.650	0.630	0.680	9,952,000	6,475,480	0.6507	0.554	0.546	0.554	0.537	0.580	11,668,980	0.5549	-4.41%
2006-08-29	0	0.680	0.670	0.680	0.630	0.700	24,332,000	16,335,720	0.6714	0.580	0.571	0.580	0.537	0.597	28,529,905	0.5726	3.03%
2006-08-28	0	0.660	0.650	0.660	0.640	0.670	7,548,000	4,938,480	0.6543	0.563	0.554	0.563	0.546	0.571	8,850,227	0.5580	-1.49%
2006-08-25	0	0.670	0.660	0.670	0.650	0.670	11,480,000	7,544,240	0.6572	0.571	0.563	0.571	0.554	0.571	13,460,599	0.5605	1.52%
2006-08-24	0	0.660	0.650	0.660	0.650	0.660	9,476,000	6,199,160	0.6542	0.563	0.554	0.563	0.554	0.563	11,110,857	0.5579	1.54%
2006-08-23	0	0.650	0.650	0.660	0.640	0.660	3,076,000	1,994,160	0.6483	0.554	0.554	0.563	0.546	0.563	3,606,690	0.5529	0.00%
2006-08-22	0	0.650	0.650	0.660	0.610	0.660	10,536,000	6,792,240	0.6447	0.554	0.554	0.563	0.520	0.563	12,353,735	0.5498	4.84%
2006-08-21	0	0.620	0.610	0.620	0.580	0.620	12,048,000	7,256,240	0.6023	0.529	0.520	0.529	0.495	0.529	14,126,594	0.5137	-3.12%
2006-08-18	0	0.640	0.630	0.640	0.630	0.650	7,536,000	4,782,720	0.6346	0.546	0.537	0.546	0.537	0.554	8,836,157	0.5413	-1.54%
2006-08-17	0	0.650	0.640	0.650	0.640	0.660	5,412,000	3,507,720	0.6481	0.554	0.546	0.554	0.546	0.563	6,345,711	0.5528	0.00%
2006-08-16	0	0.650	0.650	0.660	0.640	0.670	9,600,000	6,295,720	0.6558	0.554	0.554	0.563	0.546	0.571	11,256,250	0.5593	1.56%
2006-08-15	0	0.640	0.640	0.650	0.640	0.660	3,708,000	2,405,880	0.6488	0.546	0.546	0.554	0.546	0.563	4,347,727	0.5534	-1.54%
2006-08-14	0	0.650	0.640	0.650	0.640	0.650	5,344,000	3,444,080	0.6445	0.554	0.546	0.554	0.546	0.554	6,265,979	0.5496	1.56%
2006-08-11	0	0.640	0.630	0.640	0.640	0.660	7,884,000	5,095,520	0.6463	0.546	0.537	0.546	0.546	0.563	9,244,196	0.5512	-1.54%
2006-08-10	0	0.650	0.650	0.660	0.640	0.660	8,272,000	5,373,040	0.6495	0.554	0.554	0.563	0.546	0.563	9,699,136	0.5540	-1.52%
2006-08-09	0	0.660	0.660	0.670	0.660	0.680	7,632,000	5,096,840	0.6678	0.563	0.563	0.571	0.563	0.580	8,948,719	0.5696	-1.49%
2006-08-08	0	0.670	0.660	0.670	0.640	0.680	23,052,000	15,346,200	0.6657	0.571	0.563	0.571	0.546	0.580	27,029,071	0.5678	3.08%
2006-08-07	0	0.650	0.640	0.650	0.620	0.660	22,100,000	14,144,960	0.6400	0.554	0.546	0.554	0.529	0.563	25,912,826	0.5459	6.56%
2006-08-04	0	0.610	0.610	0.620	0.610	0.760	119,702,000	82,866,660	0.6923	0.520	0.520	0.529	0.520	0.648	140,353,717	0.5904	-26.51%
2006-08-03	0	0.830	0.830	0.840	0.820	0.850	14,852,000	12,430,680	0.8370	0.708	0.708	0.716	0.699	0.725	17,414,357	0.7138	-1.19%
2006-08-02	0	0.840	0.830	0.840	0.830	0.840	5,728,000	4,768,040	0.8324	0.716	0.708	0.716	0.708	0.716	6,716,229	0.7099	1.20%
2006-08-01	0	0.830	0.830	0.840	0.810	0.870	18,076,000	15,177,000	0.8396	0.708	0.708	0.716	0.691	0.742	21,194,581	0.7161	1.22%
2006-07-31	0	0.820	0.820	0.830	0.820	0.860	20,208,000	16,799,720	0.8313	0.699	0.699	0.708	0.699	0.733	23,694,407	0.7090	-3.53%
2006-07-28	0	0.850	0.850	0.860	0.850	0.880	19,924,000	17,146,800	0.8606	0.725	0.725	0.733	0.725	0.751	23,361,410	0.7340	-3.41%
2006-07-27	0	0.880	0.870	0.880	0.870	0.900	20,920,000	18,422,600	0.8806	0.751	0.742	0.751	0.742	0.768	24,529,246	0.7510	-1.12%
2006-07-26	0	0.890	0.880	0.890	0.850	0.910	34,632,000	30,805,320	0.8895	0.759	0.751	0.759	0.725	0.776	40,606,923	0.7586	2.30%
2006-07-25	0	0.870	0.860	0.870	0.840	0.890	20,748,000	18,012,920	0.8682	0.742	0.733	0.742	0.716	0.759	24,327,571	0.7404	-1.14%
2006-07-24	0	0.880	0.870	0.880	0.880	0.950	54,124,000	49,542,760	0.9154	0.751	0.742	0.751	0.751	0.810	63,461,802	0.7807	-1.12%
2006-07-21	0	0.890	0.880	0.890	0.870	0.890	15,772,000	13,918,280	0.8825	0.759	0.751	0.759	0.742	0.759	18,493,081	0.7526	0.00%
2006-07-20	0	0.890	0.890	0.900	0.880	0.910	45,872,000	41,208,120	0.8983	0.759	0.759	0.768	0.751	0.776	53,786,117	0.7661	1.14%
2006-07-19	0	0.880	0.870	0.880	0.860	0.910	36,372,000	32,235,360	0.8863	0.751	0.742	0.751	0.733	0.776	42,647,119	0.7559	-2.22%
2006-07-18	0	0.900	0.900	0.910	0.790	0.910	74,644,000	64,534,840	0.8646	0.768	0.768	0.776	0.674	0.776	87,522,037	0.7374	11.11%
2006-07-17	0	0.810	0.800	0.810	0.800	0.830	10,768,000	8,755,920	0.8131	0.691	0.682	0.691	0.682	0.708	12,625,761	0.6935	-2.41%
2006-07-14	0	0.830	0.830	0.840	0.820	0.890	60,122,000	51,658,680	0.8592	0.708	0.708	0.716	0.699	0.759	70,494,613	0.7328	-3.49%
2006-07-13	0	0.860	0.860	0.870	0.790	0.870	91,502,000	76,134,780	0.8321	0.733	0.733	0.742	0.674	0.742	107,288,482	0.7096	4.88%
2006-07-12	0	0.820	0.820	0.830	0.720	0.830	118,548,000	93,654,800	0.7900	0.699	0.699	0.708	0.614	0.708	139,000,622	0.6738	13.89%
2006-07-11	0	0.720	0.720	0.730	0.700	0.730	7,704,000	5,476,040	0.7108	0.614	0.614	0.623	0.597	0.623	9,033,141	0.6062	1.41%
2006-07-10	0	0.710	0.710	0.720	0.700	0.720	5,376,000	3,810,360	0.7088	0.606	0.606	0.614	0.597	0.614	6,303,500	0.6045	0.00%
2006-07-07	0	0.710	0.700	0.710	0.700	0.710	2,964,000	2,095,000	0.7068	0.606	0.597	0.606	0.597	0.606	3,475,367	0.6028	0.00%
2006-07-06	0	0.710	0.700	0.710	0.680	0.710	5,652,000	3,932,520	0.6958	0.606	0.597	0.606	0.580	0.606	6,627,117	0.5934	2.90%
2006-07-05	0	0.690	0.680	0.700	0.690	0.710	7,552,000	5,288,080	0.7002	0.588	0.580	0.597	0.588	0.606	8,854,917	0.5972	-2.82%
2006-07-04	0	0.710	0.710	0.720	0.700	0.720	5,708,000	4,034,360	0.7068	0.606	0.606	0.614	0.597	0.614	6,692,779	0.6028	0.00%
2006-07-03	0	0.710	0.700	0.710	0.690	0.710	11,264,000	7,916,880	0.7028	0.606	0.597	0.606	0.588	0.606	13,207,334	0.5994	1.43%
2006-06-30	0	0.700	0.690	0.700	0.690	0.710	4,996,000	3,492,280	0.6990	0.597	0.588	0.597	0.588	0.606	5,857,940	0.5962	-1.41%
2006-06-29	0	0.710	0.700	0.710	0.700	0.710	14,944,000	10,493,200	0.7022	0.606	0.597	0.606	0.597	0.606	17,522,230	0.5989	1.43%
2006-06-28	0	0.700	0.690	0.700	0.690	0.720	28,319,991	19,966,754	0.7050	0.597	0.588	0.597	0.588	0.614	33,205,928	0.6013	1.45%
2006-06-27	0	0.690	0.690	0.700	0.690	0.710	12,528,000	8,764,320	0.6996	0.588	0.588	0.597	0.588	0.606	14,689,407	0.5966	-2.82%
2006-06-26	0	0.710	0.700	0.710	0.680	0.710	14,004,000	9,847,920	0.7032	0.606	0.597	0.606	0.580	0.606	16,420,055	0.5997	2.90%
2006-06-23	0	0.690	0.690	0.700	0.660	0.690	3,952,000	2,700,160	0.6832	0.588	0.588	0.597	0.563	0.588	4,633,823	0.5827	1.47%
2006-06-22	0	0.680	0.680	0.690	0.670	0.680	6,856,000	4,649,000	0.6781	0.580	0.580	0.588	0.571	0.580	8,038,839	0.5783	3.03%
2006-06-21	0	0.660	0.650	0.660	0.650	0.690	10,536,000	7,007,160	0.6651	0.563	0.554	0.563	0.554	0.588	12,353,735	0.5672	-2.94%
2006-06-20	0	0.680	0.670	0.680	0.630	0.700	24,888,000	16,831,200	0.6763	0.580	0.571	0.580	0.537	0.597	29,181,829	0.5768	6.25%
2006-06-19	0	0.640	0.630	0.640	0.630	0.670	3,952,000	2,574,520	0.6514	0.546	0.537	0.546	0.537	0.571	4,633,823	0.5556	-4.48%
2006-06-16	0	0.670	0.670	0.680	0.650	0.680	5,108,000	3,381,640	0.6620	0.571	0.571	0.580	0.554	0.580	5,989,263	0.5646	4.69%
2006-06-15	0	0.640	0.630	0.640	0.620	0.640	2,180,000	1,380,520	0.6333	0.546	0.537	0.546	0.529	0.546	2,556,107	0.5401	3.23%
2006-06-14	0	0.620	0.610	0.620	0.610	0.620	2,548,000	1,572,720	0.6172	0.529	0.520	0.529	0.520	0.529	2,987,596	0.5264	0.00%
2006-06-13	0	0.620	0.610	0.620	0.610	0.650	5,932,000	3,712,520	0.6258	0.529	0.520	0.529	0.520	0.554	6,955,425	0.5338	-1.59%
2006-06-12	0	0.630	0.630	0.640	0.620	0.640	3,162,500	1,991,330	0.6297	0.537	0.537	0.546	0.529	0.546	3,708,114	0.5370	0.00%
2006-06-09	0	0.630	0.620	0.630	0.590	0.670	21,916,000	13,820,240	0.6306	0.537	0.529	0.537	0.503	0.571	25,697,082	0.5378	-5.97%
2006-06-08	0	0.670	0.660	0.670	0.630	0.720	20,104,000	13,678,160	0.6804	0.571	0.563	0.571	0.537	0.614	23,572,464	0.5803	1.52%
2006-06-07	0	0.660	0.660	0.670	0.650	0.690	12,576,000	8,429,680	0.6703	0.563	0.563	0.571	0.554	0.588	14,745,688	0.5717	-1.49%
2006-06-06	0	0.670	0.670	0.680	0.650	0.690	16,236,000	10,942,840	0.6740	0.571	0.571	0.580	0.554	0.588	19,037,133	0.5748	-5.63%
2006-06-05	0	0.710	0.700	0.710	0.690	0.760	19,972,000	14,291,320	0.7156	0.606	0.597	0.606	0.588	0.648	23,417,691	0.6103	-4.05%
2006-06-02	0	0.740	0.740	0.750	0.620	0.810	129,689,760	97,044,894	0.7483	0.631	0.631	0.640	0.529	0.691	152,064,626	0.6382	19.35%
2006-06-01	0	0.620	0.620	0.630	0.510	0.640	39,155,040	23,765,973	0.6070	0.529	0.529	0.537	0.435	0.546	45,910,306	0.5177	14.81%
2006-05-30	0	0.540	0.540	0.550	0.520	0.560	16,152,000	8,684,320	0.5377	0.461	0.461	0.469	0.443	0.478	18,938,641	0.4586	-3.57%
2006-05-29	0	0.560	0.560	0.570	0.560	0.590	9,540,000	5,509,520	0.5775	0.478	0.478	0.486	0.478	0.503	11,185,899	0.4925	-3.45%
2006-05-26	0	0.580	0.570	0.580	0.570	0.630	16,613,200	9,828,420	0.5916	0.495	0.486	0.495	0.486	0.537	19,479,410	0.5046	-1.69%
2006-05-25	0	0.590	0.590	0.600	0.580	0.600	3,896,000	2,285,280	0.5866	0.503	0.503	0.512	0.495	0.512	4,568,162	0.5003	-1.67%
2006-05-24	0	0.600	0.580	0.600	0.580	0.620	5,600,000	3,332,880	0.5952	0.512	0.495	0.512	0.495	0.529	6,566,146	0.5076	0.00%
2006-05-23	0	0.600	0.600	0.610	0.590	0.610	4,144,000	2,483,640	0.5993	0.512	0.512	0.520	0.503	0.520	4,858,948	0.5111	0.00%
2006-05-22	0	0.600	0.600	0.610	0.590	0.650	7,444,000	4,538,640	0.6097	0.512	0.512	0.520	0.503	0.554	8,728,284	0.5200	-4.76%
2006-05-19	0	0.630	0.630	0.640	0.590	0.640	8,364,000	5,234,240	0.6258	0.537	0.537	0.546	0.503	0.546	9,807,008	0.5337	6.78%
2006-05-18	0	0.590	0.590	0.600	0.580	0.600	7,780,000	4,596,240	0.5908	0.503	0.503	0.512	0.495	0.512	9,122,253	0.5038	-3.28%
2006-05-17	0	0.610	0.610	0.620	0.600	0.630	4,620,000	2,833,200	0.6132	0.520	0.520	0.529	0.512	0.537	5,417,071	0.5230	3.39%
2006-05-16	0	0.590	0.590	0.600	0.590	0.630	11,084,003	6,692,282	0.6038	0.503	0.503	0.512	0.503	0.537	12,996,283	0.5149	-3.28%
2006-05-15	0	0.610	0.610	0.620	0.610	0.640	6,512,000	4,051,320	0.6221	0.520	0.520	0.529	0.520	0.546	7,635,490	0.5306	-4.66%
2006-05-12	0	0.650	0.630	0.640	0.620	0.650	6,116,000	3,876,080	0.6338	0.546	0.529	0.537	0.520	0.546	7,285,496	0.5320	1.56%
2006-05-11	0	0.640	0.640	0.650	0.630	0.660	6,145,684	3,918,570	0.6376	0.537	0.537	0.546	0.529	0.554	7,320,856	0.5353	-3.03%
2006-05-10	0	0.660	0.650	0.660	0.650	0.680	2,408,000	1,594,120	0.6620	0.554	0.546	0.554	0.546	0.571	2,868,455	0.5557	0.00%
2006-05-09	0	0.660	0.660	0.670	0.660	0.670	2,040,000	1,352,200	0.6628	0.554	0.554	0.562	0.554	0.562	2,430,087	0.5564	-1.49%
2006-05-08	0	0.670	0.660	0.670	0.660	0.690	4,792,000	3,223,680	0.6727	0.562	0.554	0.562	0.554	0.579	5,708,322	0.5647	0.00%
2006-05-04	0	0.670	0.670	0.680	0.660	0.680	2,520,357	1,692,705	0.6716	0.562	0.562	0.571	0.554	0.571	3,002,297	0.5638	0.00%
2006-05-03	0	0.670	0.670	0.690	0.660	0.700	6,968,000	4,716,320	0.6769	0.562	0.562	0.579	0.554	0.588	8,300,414	0.5682	-2.90%
2006-05-02	0	0.690	0.680	0.690	0.650	0.710	14,248,000	9,854,240	0.6916	0.579	0.571	0.579	0.546	0.596	16,972,489	0.5806	7.81%
2006-04-28	0	0.640	0.630	0.640	0.630	0.670	7,212,000	4,636,520	0.6429	0.537	0.529	0.537	0.529	0.562	8,591,072	0.5397	-4.48%
2006-04-27	0	0.670	0.670	0.680	0.620	0.690	20,280,000	13,590,480	0.6701	0.562	0.562	0.571	0.520	0.579	24,157,923	0.5626	8.06%
2006-04-26	0	0.620	0.620	0.630	0.600	0.630	6,488,000	3,967,680	0.6115	0.520	0.520	0.529	0.504	0.529	7,728,629	0.5134	1.64%
2006-04-25	0	0.610	0.600	0.610	0.590	0.640	13,402,000	8,124,000	0.6062	0.512	0.504	0.512	0.495	0.537	15,964,718	0.5089	-4.69%
2006-04-24	0	0.640	0.630	0.640	0.630	0.720	14,696,000	9,729,040	0.6620	0.537	0.529	0.537	0.529	0.604	17,506,155	0.5557	-9.86%
2006-04-21	0	0.710	0.710	0.720	0.710	0.740	7,840,000	5,651,680	0.7209	0.596	0.596	0.604	0.596	0.621	9,339,157	0.6052	-2.74%
2006-04-20	0	0.730	0.720	0.730	0.700	0.740	16,640,000	12,010,240	0.7218	0.613	0.604	0.613	0.588	0.621	19,821,885	0.6059	0.00%
2006-04-19	0	0.730	0.720	0.730	0.720	0.750	14,076,000	10,301,160	0.7318	0.613	0.604	0.613	0.604	0.630	16,767,599	0.6143	2.82%
2006-04-18	0	0.710	0.710	0.720	0.700	0.730	14,108,000	10,047,920	0.7122	0.596	0.596	0.604	0.588	0.613	16,805,718	0.5979	-1.39%
2006-04-13	0	0.720	0.710	0.720	0.680	0.720	10,780,000	7,654,840	0.7101	0.604	0.596	0.604	0.571	0.604	12,841,341	0.5961	4.35%
2006-04-12	0	0.690	0.680	0.690	0.680	0.730	16,456,000	11,593,920	0.7045	0.579	0.571	0.579	0.571	0.613	19,602,701	0.5914	-4.17%
2006-04-11	0	0.720	0.720	0.730	0.700	0.730	18,266,000	13,101,240	0.7172	0.604	0.604	0.613	0.588	0.613	21,758,807	0.6021	0.00%
2006-04-10	0	0.720	0.710	0.720	0.700	0.720	15,468,000	10,967,960	0.7091	0.604	0.596	0.604	0.588	0.604	18,425,776	0.5953	4.35%
2006-04-07	0	0.690	0.690	0.700	0.680	0.710	55,924,000	38,937,720	0.6963	0.579	0.579	0.588	0.571	0.596	66,617,735	0.5845	2.99%
2006-04-06	0	0.670	0.670	0.680	0.640	0.680	45,080,000	29,738,960	0.6597	0.562	0.562	0.571	0.537	0.571	53,700,155	0.5538	6.35%
2006-04-04	0	0.630	0.620	0.640	0.620	0.640	13,324,000	8,368,440	0.6281	0.529	0.520	0.537	0.520	0.537	15,871,803	0.5273	1.61%
2006-04-03	0	0.620	0.620	0.630	0.600	0.630	10,200,000	6,275,440	0.6152	0.520	0.520	0.529	0.504	0.529	12,150,434	0.5165	5.08%
2006-03-31	0	0.590	0.590	0.600	0.590	0.620	8,456,000	5,108,360	0.6041	0.495	0.495	0.504	0.495	0.520	10,072,948	0.5071	-1.67%
2006-03-30	0	0.600	0.600	0.610	0.560	0.610	14,308,000	8,469,720	0.5920	0.504	0.504	0.512	0.470	0.512	17,043,962	0.4969	5.26%
2006-03-29	0	0.570	0.560	0.570	0.570	0.590	2,776,000	1,583,600	0.5705	0.479	0.470	0.479	0.479	0.495	3,306,824	0.4789	-1.72%
2006-03-28	0	0.580	0.570	0.580	0.570	0.590	3,944,000	2,290,080	0.5806	0.487	0.479	0.487	0.479	0.495	4,698,168	0.4874	1.75%
2006-03-27	0	0.570	0.570	0.580	0.560	0.580	3,612,000	2,056,960	0.5695	0.479	0.479	0.487	0.470	0.487	4,302,683	0.4781	0.00%
2006-03-24	0	0.570	0.560	0.570	0.560	0.580	6,868,000	3,917,360	0.5704	0.479	0.470	0.479	0.470	0.487	8,181,293	0.4788	0.00%
2006-03-23	0	0.570	0.570	0.580	0.560	0.580	2,220,000	1,259,880	0.5675	0.479	0.479	0.487	0.470	0.487	2,644,506	0.4764	3.64%
2006-03-22	0	0.550	0.550	0.560	0.550	0.570	2,884,000	1,613,040	0.5593	0.462	0.462	0.470	0.462	0.479	3,435,476	0.4695	-1.79%
2006-03-21	0	0.560	0.560	0.570	0.560	0.580	2,984,000	1,694,280	0.5678	0.470	0.470	0.479	0.470	0.487	3,554,598	0.4766	-3.45%
2006-03-20	0	0.580	0.570	0.580	0.580	0.590	5,784,000	3,385,360	0.5853	0.487	0.479	0.487	0.487	0.495	6,890,011	0.4913	0.00%
2006-03-17	0	0.580	0.570	0.580	0.560	0.590	13,336,000	7,672,280	0.5753	0.487	0.479	0.487	0.470	0.495	15,886,097	0.4830	3.57%
2006-03-16	0	0.560	0.540	0.560	0.540	0.570	7,248,000	4,020,280	0.5547	0.470	0.453	0.470	0.453	0.479	8,633,956	0.4656	1.82%
2006-03-15	0	0.550	0.540	0.550	0.530	0.550	2,684,000	1,453,960	0.5417	0.462	0.453	0.462	0.445	0.462	3,197,232	0.4548	3.77%
2006-03-14	0	0.530	0.530	0.540	0.530	0.550	6,736,000	3,610,560	0.5360	0.445	0.445	0.453	0.445	0.462	8,024,052	0.4500	-1.85%
2006-03-13	0	0.540	0.540	0.550	0.520	0.550	4,968,000	2,663,760	0.5362	0.453	0.453	0.462	0.437	0.462	5,917,976	0.4501	3.85%
2006-03-10	0	0.520	0.520	0.530	0.520	0.540	3,532,000	1,869,240	0.5292	0.437	0.437	0.445	0.437	0.453	4,207,386	0.4443	-1.89%
2006-03-09	0	0.530	0.530	0.540	0.510	0.530	4,840,000	2,555,440	0.5280	0.445	0.445	0.453	0.428	0.445	5,765,500	0.4432	3.92%
2006-03-08	0	0.510	0.510	0.520	0.500	0.550	17,488,000	9,030,000	0.5164	0.428	0.428	0.437	0.420	0.462	20,832,039	0.4335	-5.56%
2006-03-07	0	0.540	0.540	0.550	0.540	0.590	13,076,000	7,272,200	0.5561	0.453	0.453	0.462	0.453	0.495	15,576,380	0.4669	-6.90%
2006-03-06	0	0.580	0.570	0.580	0.570	0.600	5,628,000	3,279,360	0.5827	0.487	0.479	0.487	0.479	0.504	6,704,181	0.4892	-1.69%
2006-03-03	0	0.590	0.590	0.600	0.590	0.600	4,524,000	2,684,600	0.5934	0.495	0.495	0.504	0.495	0.504	5,389,075	0.4982	0.00%
2006-03-02	0	0.590	0.590	0.600	0.590	0.630	11,352,000	6,843,440	0.6028	0.495	0.495	0.504	0.495	0.529	13,522,719	0.5061	-3.28%
2006-03-01	0	0.610	0.610	0.620	0.610	0.630	6,074,000	3,788,220	0.6237	0.512	0.512	0.520	0.512	0.529	7,235,465	0.5236	0.00%
2006-02-28	0	0.610	0.600	0.620	0.600	0.630	3,076,000	1,874,000	0.6092	0.512	0.504	0.520	0.504	0.529	3,664,190	0.5114	-1.61%
2006-02-27	0	0.620	0.620	0.630	0.620	0.630	3,476,000	2,159,720	0.6213	0.520	0.520	0.529	0.520	0.529	4,140,677	0.5216	0.00%
2006-02-24	0	0.620	0.620	0.630	0.610	0.640	5,264,000	3,276,920	0.6225	0.520	0.520	0.529	0.512	0.537	6,270,577	0.5226	-3.12%
2006-02-23	0	0.640	0.630	0.640	0.590	0.640	15,692,000	9,686,640	0.6173	0.537	0.529	0.537	0.495	0.537	18,692,609	0.5182	8.47%
2006-02-22	0	0.590	0.580	0.590	0.580	0.600	8,972,000	5,324,240	0.5934	0.495	0.487	0.495	0.487	0.504	10,687,617	0.4982	-3.28%
2006-02-21	0	0.610	0.600	0.610	0.600	0.620	6,412,000	3,937,000	0.6140	0.512	0.504	0.512	0.504	0.520	7,638,097	0.5154	-1.61%
2006-02-20	0	0.620	0.620	0.630	0.620	0.630	4,028,000	2,520,920	0.6258	0.520	0.520	0.529	0.520	0.529	4,798,230	0.5254	0.00%
2006-02-17	0	0.620	0.620	0.630	0.620	0.640	7,692,000	4,842,560	0.6296	0.520	0.520	0.529	0.520	0.537	9,162,857	0.5285	-1.59%
2006-02-16	0	0.630	0.620	0.630	0.620	0.640	5,256,000	3,313,280	0.6304	0.529	0.520	0.529	0.520	0.537	6,261,047	0.5292	0.00%
2006-02-15	0	0.630	0.620	0.630	0.620	0.650	5,888,000	3,725,200	0.6327	0.529	0.520	0.529	0.520	0.546	7,013,898	0.5311	-1.56%
2006-02-14	0	0.640	0.640	0.650	0.600	0.650	13,432,000	8,371,680	0.6233	0.537	0.537	0.546	0.504	0.546	16,000,454	0.5232	3.23%
2006-02-13	0	0.620	0.620	0.630	0.620	0.650	7,104,000	4,502,000	0.6337	0.520	0.520	0.529	0.520	0.546	8,462,420	0.5320	-4.62%
2006-02-10	0	0.650	0.640	0.650	0.630	0.670	15,244,000	9,925,440	0.6511	0.546	0.537	0.546	0.529	0.562	18,158,943	0.5466	-2.99%
2006-02-09	0	0.670	0.660	0.670	0.620	0.680	43,016,000	28,161,160	0.6547	0.562	0.554	0.562	0.520	0.571	51,241,479	0.5496	6.35%
2006-02-08	0	0.630	0.630	0.640	0.620	0.650	36,028,000	22,947,240	0.6369	0.529	0.529	0.537	0.520	0.546	42,917,240	0.5347	-1.56%
2006-02-07	0	0.640	0.630	0.640	0.580	0.640	30,788,000	18,891,800	0.6136	0.537	0.529	0.537	0.487	0.537	36,675,252	0.5151	8.47%
2006-02-06	0	0.590	0.580	0.590	0.570	0.600	6,008,000	3,492,360	0.5813	0.495	0.487	0.495	0.479	0.504	7,156,844	0.4880	1.72%
2006-02-03	0	0.580	0.570	0.580	0.560	0.590	8,004,000	4,591,320	0.5736	0.487	0.479	0.487	0.470	0.495	9,534,517	0.4815	-1.69%
2006-02-02	0	0.590	0.590	0.600	0.580	0.600	16,896,000	10,050,720	0.5949	0.495	0.495	0.504	0.487	0.504	20,126,837	0.4994	1.72%
2006-02-01	0	0.580	0.580	0.590	0.570	0.600	8,112,000	4,704,600	0.5800	0.487	0.487	0.495	0.479	0.504	9,663,169	0.4869	-1.69%
2006-01-27	0	0.590	0.580	0.590	0.570	0.600	10,200,000	5,945,320	0.5829	0.495	0.487	0.495	0.479	0.504	12,150,434	0.4893	1.72%
2006-01-26	0	0.580	0.580	0.590	0.560	0.590	25,232,000	14,577,080	0.5777	0.487	0.487	0.495	0.470	0.495	30,056,839	0.4850	0.00%
2006-01-25	0	0.580	0.570	0.580	0.520	0.580	42,088,000	23,570,280	0.5600	0.487	0.479	0.487	0.437	0.487	50,136,028	0.4701	13.73%
2006-01-24	0	0.510	0.510	0.520	0.500	0.520	7,964,000	4,079,200	0.5122	0.428	0.428	0.437	0.420	0.437	9,486,869	0.4300	0.00%
2006-01-23	0	0.510	0.500	0.510	0.485	0.510	3,920,000	1,943,640	0.4958	0.428	0.420	0.428	0.407	0.428	4,669,579	0.4162	3.03%
2006-01-20	0	0.495	0.495	0.500	0.490	0.520	9,356,000	4,687,320	0.5010	0.416	0.416	0.420	0.411	0.437	11,145,046	0.4206	-2.94%
2006-01-19	0	0.510	0.500	0.510	0.480	0.520	18,152,000	9,203,340	0.5070	0.428	0.420	0.428	0.403	0.437	21,623,008	0.4256	8.51%
2006-01-18	0	0.470	0.465	0.470	0.465	0.485	6,492,000	3,078,620	0.4742	0.395	0.390	0.395	0.390	0.407	7,733,394	0.3981	-2.08%
2006-01-17	0	0.480	0.480	0.485	0.480	0.510	7,934,000	3,896,590	0.4911	0.403	0.403	0.407	0.403	0.428	9,451,132	0.4123	-4.00%
2006-01-16	0	0.500	0.500	0.510	0.500	0.510	4,984,000	2,507,240	0.5031	0.420	0.420	0.428	0.420	0.428	5,937,036	0.4223	-1.96%
2006-01-13	0	0.510	0.500	0.510	0.500	0.510	8,868,000	4,473,440	0.5044	0.428	0.420	0.428	0.420	0.428	10,563,731	0.4235	2.00%
2006-01-12	0	0.500	0.500	0.520	0.500	0.530	11,672,000	5,998,360	0.5139	0.420	0.420	0.437	0.420	0.445	13,903,909	0.4314	-3.85%
2006-01-11	0	0.520	0.520	0.530	0.465	0.530	33,912,000	17,077,000	0.5036	0.437	0.437	0.445	0.390	0.445	40,396,621	0.4227	11.83%
2006-01-10	0	0.465	0.460	0.465	0.455	0.490	13,064,000	6,084,240	0.4657	0.390	0.386	0.390	0.382	0.411	15,562,086	0.3910	-2.11%
2006-01-09	0	0.475	0.475	0.480	0.470	0.510	26,056,000	12,919,300	0.4958	0.399	0.399	0.403	0.395	0.428	31,038,404	0.4162	-1.04%
2006-01-06	0	0.480	0.480	0.485	0.420	0.485	35,770,000	16,165,580	0.4519	0.403	0.403	0.407	0.353	0.407	42,609,906	0.3794	17.07%
2006-01-05	0	0.410	0.405	0.410	0.395	0.415	4,860,000	1,959,500	0.4032	0.344	0.340	0.344	0.332	0.348	5,789,325	0.3385	3.80%
2006-01-04	0	0.395	0.395	0.400	0.385	0.400	3,600,000	1,412,460	0.3924	0.332	0.332	0.336	0.323	0.336	4,288,389	0.3294	1.28%
2006-01-03	0	0.390	0.390	0.395	0.390	0.400	1,240,000	486,180	0.3921	0.327	0.327	0.332	0.327	0.336	1,477,112	0.3291	-1.27%
2005-12-30	0	0.395	0.395	0.400	0.390	0.400	2,780,000	1,106,400	0.3980	0.332	0.332	0.336	0.327	0.336	3,311,589	0.3341	-1.25%
2005-12-29	0	0.400	0.395	0.400	0.395	0.405	2,020,000	803,880	0.3980	0.336	0.332	0.336	0.332	0.340	2,406,263	0.3341	-1.23%
2005-12-28	0	0.405	0.390	0.405	0.390	0.405	5,220,000	2,067,020	0.3960	0.340	0.327	0.340	0.327	0.340	6,218,163	0.3324	5.19%
2005-12-23	0	0.385	0.385	0.390	0.380	0.390	996,000	382,940	0.3845	0.323	0.323	0.327	0.319	0.327	1,186,454	0.3228	0.00%
2005-12-22	0	0.385	0.385	0.390	0.375	0.390	2,514,000	964,960	0.3838	0.323	0.323	0.327	0.315	0.327	2,994,725	0.3222	0.00%
2005-12-21	0	0.385	0.380	0.385	0.380	0.385	1,300,000	496,700	0.3821	0.323	0.319	0.323	0.319	0.323	1,548,585	0.3207	0.00%
2005-12-20	0	0.385	0.385	0.390	0.380	0.390	2,092,000	802,680	0.3837	0.323	0.323	0.327	0.319	0.327	2,492,030	0.3221	-1.28%
2005-12-19	0	0.390	0.390	0.395	0.390	0.395	1,148,000	450,240	0.3922	0.327	0.327	0.332	0.327	0.332	1,367,519	0.3292	0.00%
2005-12-16	0	0.390	0.390	0.395	0.390	0.400	1,197,000	467,650	0.3907	0.327	0.327	0.332	0.327	0.336	1,425,889	0.3280	-2.50%
2005-12-15	0	0.400	0.395	0.400	0.390	0.405	4,016,000	1,591,320	0.3962	0.336	0.332	0.336	0.327	0.340	4,783,936	0.3326	-1.23%
2005-12-14	0	0.405	0.400	0.405	0.400	0.405	1,008,000	403,440	0.4002	0.340	0.336	0.340	0.336	0.340	1,200,749	0.3360	0.00%
2005-12-13	0	0.405	0.400	0.405	0.400	0.410	704,000	283,980	0.4034	0.340	0.336	0.340	0.336	0.344	838,618	0.3386	-1.22%
2005-12-12	0	0.410	0.400	0.410	0.400	0.410	772,000	312,420	0.4047	0.344	0.336	0.344	0.336	0.344	919,621	0.3397	1.23%
2005-12-09	0	0.405	0.405	0.410	0.405	0.410	576,000	234,100	0.4064	0.340	0.340	0.344	0.340	0.344	686,142	0.3412	-1.22%
2005-12-08	0	0.410	0.405	0.410	0.405	0.415	1,316,000	538,900	0.4095	0.344	0.340	0.344	0.340	0.348	1,567,644	0.3438	-1.20%
2005-12-07	0	0.415	0.410	0.415	0.405	0.415	2,372,000	977,380	0.4120	0.348	0.344	0.348	0.340	0.348	2,825,572	0.3459	2.47%
2005-12-06	0	0.405	0.405	0.410	0.405	0.415	752,000	307,020	0.4083	0.340	0.340	0.344	0.340	0.348	895,797	0.3427	-1.22%
2005-12-05	0	0.410	0.405	0.415	0.400	0.410	988,000	402,100	0.4070	0.344	0.340	0.348	0.336	0.344	1,176,924	0.3417	-1.20%
2005-12-02	0	0.415	0.410	0.415	0.410	0.415	2,352,000	970,600	0.4127	0.348	0.344	0.348	0.344	0.348	2,801,747	0.3464	1.22%
2005-12-01	0	0.410	0.405	0.410	0.400	0.410	1,658,000	674,760	0.4070	0.344	0.340	0.344	0.336	0.344	1,975,041	0.3416	2.50%
2005-11-30	0	0.400	0.400	0.405	0.400	0.405	1,284,000	518,840	0.4041	0.336	0.336	0.340	0.336	0.340	1,529,525	0.3392	-2.44%
2005-11-29	0	0.410	0.405	0.410	0.400	0.410	1,564,000	633,560	0.4051	0.344	0.340	0.344	0.336	0.344	1,863,067	0.3401	1.23%
2005-11-28	0	0.405	0.405	0.410	0.400	0.410	940,000	381,520	0.4059	0.340	0.340	0.344	0.336	0.344	1,119,746	0.3407	0.00%
2005-11-25	0	0.405	0.405	0.410	0.400	0.410	1,592,000	640,620	0.4024	0.340	0.340	0.344	0.336	0.344	1,896,421	0.3378	0.00%
2005-11-24	0	0.405	0.400	0.405	0.400	0.405	1,828,000	733,420	0.4012	0.340	0.336	0.340	0.336	0.340	2,177,548	0.3368	2.53%
2005-11-23	0	0.395	0.395	0.400	0.390	0.405	4,874,118	1,945,704	0.3992	0.332	0.332	0.336	0.327	0.340	5,806,142	0.3351	-2.47%
2005-11-22	0	0.405	0.400	0.405	0.405	0.410	868,000	351,660	0.4051	0.340	0.336	0.340	0.340	0.344	1,033,978	0.3401	-1.22%
2005-11-21	0	0.410	0.405	0.410	0.405	0.410	1,056,000	431,940	0.4090	0.344	0.340	0.344	0.340	0.344	1,257,927	0.3434	1.23%
2005-11-18	0	0.405	0.405	0.410	0.405	0.415	656,000	269,860	0.4114	0.340	0.340	0.344	0.340	0.348	781,440	0.3453	1.25%
2005-11-17	0	0.400	0.400	0.410	0.400	0.410	1,256,000	511,720	0.4074	0.336	0.336	0.344	0.336	0.344	1,496,171	0.3420	-2.44%
2005-11-16	0	0.410	0.410	0.415	0.410	0.415	1,663,000	684,225	0.4114	0.344	0.344	0.348	0.344	0.348	1,980,997	0.3454	-1.20%
2005-11-15	0	0.415	0.415	0.420	0.415	0.420	932,000	388,700	0.4171	0.348	0.348	0.353	0.348	0.353	1,110,216	0.3501	0.00%
2005-11-14	0	0.415	0.415	0.420	0.415	0.420	1,020,000	428,180	0.4198	0.348	0.348	0.353	0.348	0.353	1,215,043	0.3524	0.00%
2005-11-11	0	0.415	0.415	0.420	0.415	0.425	1,012,000	425,200	0.4202	0.348	0.348	0.353	0.348	0.357	1,205,514	0.3527	0.00%
2005-11-10	0	0.415	0.415	0.420	0.415	0.430	1,612,000	677,780	0.4205	0.348	0.348	0.353	0.348	0.361	1,920,245	0.3530	-1.19%
2005-11-09	0	0.420	0.415	0.420	0.410	0.425	2,563,289	1,076,619	0.4200	0.353	0.348	0.353	0.344	0.357	3,053,439	0.3526	0.00%
2005-11-08	0	0.420	0.410	0.420	0.405	0.420	2,412,000	998,580	0.4140	0.353	0.344	0.353	0.340	0.353	2,873,220	0.3475	2.44%
2005-11-07	0	0.410	0.410	0.415	0.405	0.415	1,328,000	543,340	0.4091	0.344	0.344	0.348	0.340	0.348	1,581,939	0.3435	0.00%
2005-11-04	0	0.410	0.410	0.420	0.410	0.420	1,120,000	462,280	0.4128	0.344	0.344	0.353	0.344	0.353	1,334,165	0.3465	-1.20%
2005-11-03	0	0.415	0.415	0.420	0.400	0.420	1,560,000	646,180	0.4142	0.348	0.348	0.353	0.336	0.353	1,858,302	0.3477	1.22%
2005-11-02	0	0.410	0.400	0.410	0.400	0.410	1,828,000	744,000	0.4070	0.344	0.336	0.344	0.336	0.344	2,177,548	0.3417	2.50%
2005-11-01	0	0.400	0.400	0.405	0.385	0.400	2,316,000	914,860	0.3950	0.336	0.336	0.340	0.323	0.336	2,758,863	0.3316	3.90%
2005-10-31	0	0.385	0.380	0.385	0.370	0.395	2,280,000	872,540	0.3827	0.323	0.319	0.323	0.311	0.332	2,715,979	0.3213	-1.28%
2005-10-28	0	0.390	0.385	0.390	0.380	0.390	1,092,000	423,500	0.3878	0.327	0.323	0.327	0.319	0.327	1,300,811	0.3256	-1.27%
2005-10-27	0	0.395	0.390	0.395	0.390	0.400	1,472,000	577,380	0.3922	0.332	0.327	0.332	0.327	0.336	1,753,474	0.3293	-1.25%
2005-10-26	0	0.400	0.395	0.405	0.395	0.400	848,000	338,260	0.3989	0.336	0.332	0.340	0.332	0.336	1,010,154	0.3349	-3.61%
2005-10-25	0	0.415	0.410	0.415	0.410	0.425	1,616,000	673,560	0.4168	0.348	0.344	0.348	0.344	0.357	1,925,010	0.3499	0.00%
2005-10-24	0	0.415	0.415	0.420	0.405	0.420	1,364,000	563,980	0.4135	0.348	0.348	0.353	0.340	0.353	1,624,823	0.3471	0.00%
2005-10-21	0	0.415	0.415	0.425	0.415	0.420	1,007,935	422,654	0.4193	0.348	0.348	0.357	0.348	0.353	1,200,671	0.3520	-1.19%
2005-10-20	0	0.420	0.420	0.430	0.420	0.435	1,336,000	572,860	0.4288	0.353	0.353	0.361	0.353	0.365	1,591,469	0.3600	-2.33%
2005-10-19	0	0.430	0.425	0.430	0.420	0.430	2,324,000	987,140	0.4248	0.361	0.357	0.361	0.353	0.361	2,768,393	0.3566	1.18%
2005-10-18	0	0.425	0.425	0.430	0.420	0.425	2,952,000	1,251,500	0.4239	0.357	0.357	0.361	0.353	0.357	3,516,479	0.3559	1.19%
2005-10-17	0	0.420	0.420	0.425	0.415	0.425	1,172,000	493,240	0.4209	0.353	0.353	0.357	0.348	0.357	1,396,109	0.3533	1.20%
2005-10-14	0	0.415	0.415	0.420	0.415	0.430	3,348,000	1,412,280	0.4218	0.348	0.348	0.353	0.348	0.361	3,988,201	0.3541	-3.49%
2005-10-13	0	0.430	0.430	0.435	0.425	0.435	2,748,000	1,179,900	0.4294	0.361	0.361	0.365	0.357	0.365	3,273,470	0.3604	0.00%
2005-10-12	0	0.430	0.430	0.435	0.430	0.455	2,612,000	1,154,720	0.4421	0.361	0.361	0.365	0.361	0.382	3,111,464	0.3711	-4.44%
2005-10-10	0	0.450	0.450	0.455	0.450	0.460	1,412,000	639,940	0.4532	0.378	0.378	0.382	0.378	0.386	1,682,001	0.3805	-2.17%
2005-10-07	0	0.460	0.450	0.460	0.450	0.465	3,040,000	1,389,720	0.4571	0.386	0.378	0.386	0.378	0.390	3,621,306	0.3838	1.10%
2005-10-06	0	0.455	0.450	0.455	0.450	0.460	3,830,000	1,742,890	0.4551	0.382	0.378	0.382	0.378	0.386	4,562,369	0.3820	-2.15%
2005-10-05	0	0.465	0.465	0.470	0.455	0.470	9,673,000	4,511,291	0.4664	0.390	0.390	0.395	0.382	0.395	11,522,662	0.3915	0.00%
2005-10-04	0	0.465	0.465	0.470	0.455	0.470	10,556,000	4,926,000	0.4667	0.390	0.390	0.395	0.382	0.395	12,574,508	0.3917	3.33%
2005-10-03	0	0.450	0.445	0.450	0.440	0.455	6,368,000	2,844,640	0.4467	0.378	0.374	0.378	0.369	0.382	7,585,683	0.3750	2.27%
2005-09-30	0	0.440	0.435	0.440	0.420	0.445	8,220,000	3,573,320	0.4347	0.369	0.365	0.369	0.353	0.374	9,791,821	0.3649	4.76%
2005-09-29	0	0.420	0.415	0.420	0.410	0.430	2,720,000	1,147,380	0.4218	0.353	0.348	0.353	0.344	0.361	3,240,116	0.3541	1.20%
2005-09-28	0	0.415	0.410	0.415	0.410	0.420	1,200,000	495,340	0.4128	0.348	0.344	0.348	0.344	0.353	1,429,463	0.3465	-1.19%
2005-09-27	0	0.420	0.405	0.420	0.405	0.420	2,720,000	1,121,240	0.4122	0.353	0.340	0.353	0.340	0.353	3,240,116	0.3460	1.20%
2005-09-26	0	0.415	0.410	0.420	0.405	0.420	1,860,000	772,140	0.4151	0.348	0.344	0.353	0.340	0.353	2,215,667	0.3485	-1.19%
2005-09-23	0	0.420	0.415	0.420	0.410	0.435	5,376,000	2,282,080	0.4245	0.353	0.348	0.353	0.344	0.365	6,403,994	0.3564	2.44%
2005-09-22	0	0.410	0.415	0.420	0.395	0.415	7,980,000	3,220,580	0.4036	0.344	0.348	0.353	0.332	0.348	9,505,928	0.3388	1.23%
2005-09-21	0	0.405	0.405	0.410	0.400	0.420	6,148,000	2,518,140	0.4096	0.340	0.340	0.344	0.336	0.353	7,323,615	0.3438	-4.71%
2005-09-20	0	0.425	0.425	0.430	0.425	0.440	3,008,000	1,300,360	0.4323	0.357	0.357	0.361	0.357	0.369	3,583,187	0.3629	-1.16%
2005-09-16	0	0.430	0.430	0.440	0.430	0.440	2,616,000	1,138,180	0.4351	0.361	0.361	0.369	0.361	0.369	3,116,229	0.3652	-1.15%
2005-09-15	0	0.435	0.435	0.440	0.435	0.445	1,148,000	503,840	0.4389	0.365	0.365	0.369	0.365	0.374	1,367,519	0.3684	-1.14%
2005-09-14	0	0.440	0.440	0.445	0.440	0.445	1,246,643	551,857	0.4427	0.369	0.369	0.374	0.369	0.374	1,485,025	0.3716	-1.12%
2005-09-13	0	0.445	0.445	0.450	0.435	0.450	4,692,000	2,093,760	0.4462	0.374	0.374	0.378	0.365	0.378	5,589,200	0.3746	2.30%
2005-09-12	0	0.435	0.435	0.440	0.430	0.440	2,420,000	1,051,080	0.4343	0.365	0.365	0.369	0.361	0.369	2,882,750	0.3646	1.16%
2005-09-09	0	0.430	0.430	0.435	0.430	0.440	4,436,000	1,925,200	0.4340	0.361	0.361	0.365	0.361	0.369	5,284,248	0.3643	-1.15%
2005-09-08	0	0.435	0.435	0.440	0.435	0.445	1,684,000	740,080	0.4395	0.365	0.365	0.369	0.365	0.374	2,006,013	0.3689	-1.14%
2005-09-07	0	0.440	0.440	0.445	0.440	0.450	2,566,000	1,141,480	0.4448	0.369	0.369	0.374	0.369	0.378	3,056,668	0.3734	0.00%
2005-09-06	0	0.440	0.440	0.445	0.440	0.450	5,036,000	2,236,340	0.4441	0.369	0.369	0.374	0.369	0.378	5,998,979	0.3728	-1.12%
2005-09-05	0	0.445	0.440	0.445	0.435	0.450	6,190,743	2,737,225	0.4421	0.374	0.369	0.374	0.365	0.378	7,374,531	0.3712	1.14%
2005-09-02	0	0.440	0.445	0.450	0.440	0.455	18,440,000	8,195,840	0.4445	0.369	0.374	0.378	0.369	0.382	21,966,079	0.3731	-4.35%
2005-09-01	0	0.460	0.455	0.460	0.455	0.475	8,017,130	3,736,569	0.4661	0.386	0.382	0.386	0.382	0.399	9,550,158	0.3913	-2.13%
2005-08-31	0	0.470	0.465	0.470	0.460	0.480	6,460,000	3,038,480	0.4704	0.395	0.390	0.395	0.386	0.403	7,695,275	0.3949	-1.05%
2005-08-30	0	0.475	0.475	0.480	0.475	0.485	11,380,000	5,466,480	0.4804	0.399	0.399	0.403	0.399	0.407	13,556,073	0.4032	-3.06%
2005-08-29	0	0.490	0.490	0.495	0.480	0.495	8,700,000	4,221,100	0.4852	0.411	0.411	0.416	0.403	0.416	10,363,606	0.4073	-2.00%
2005-08-26	0	0.500	0.500	0.510	0.495	0.510	2,812,000	1,409,980	0.5014	0.420	0.420	0.428	0.416	0.428	3,349,708	0.4209	0.00%
2005-08-25	0	0.500	0.495	0.510	0.495	0.510	4,652,000	2,325,540	0.4999	0.420	0.416	0.428	0.416	0.428	5,541,551	0.4197	0.00%
2005-08-24	0	0.500	0.500	0.510	0.495	0.510	6,916,000	3,455,920	0.4997	0.420	0.420	0.428	0.416	0.428	8,238,471	0.4195	-1.96%
2005-08-23	0	0.510	0.510	0.520	0.510	0.530	4,516,000	2,337,480	0.5176	0.428	0.428	0.437	0.428	0.445	5,379,545	0.4345	-3.77%
2005-08-22	0	0.530	0.520	0.530	0.520	0.540	5,076,000	2,682,200	0.5284	0.445	0.437	0.445	0.437	0.453	6,046,628	0.4436	-1.85%
2005-08-19	0	0.540	0.530	0.540	0.520	0.540	3,016,000	1,600,320	0.5306	0.453	0.445	0.453	0.437	0.453	3,592,717	0.4454	0.00%
2005-08-18	0	0.540	0.530	0.540	0.520	0.540	4,660,000	2,486,320	0.5335	0.453	0.445	0.453	0.437	0.453	5,551,081	0.4479	0.00%
2005-08-17	0	0.540	0.530	0.540	0.520	0.540	3,520,000	1,886,160	0.5358	0.453	0.445	0.453	0.437	0.453	4,193,091	0.4498	0.00%
2005-08-16	0	0.540	0.530	0.540	0.520	0.540	6,288,000	3,333,400	0.5301	0.453	0.445	0.453	0.437	0.453	7,490,385	0.4450	3.85%
2005-08-15	0	0.520	0.520	0.530	0.510	0.550	17,432,000	9,131,440	0.5238	0.437	0.437	0.445	0.428	0.462	20,765,331	0.4397	-5.45%
2005-08-12	0	0.550	0.550	0.560	0.550	0.560	3,204,000	1,782,640	0.5564	0.462	0.462	0.470	0.462	0.470	3,816,666	0.4671	-1.79%
2005-08-11	0	0.560	0.550	0.560	0.550	0.560	6,000,000	3,334,000	0.5557	0.470	0.462	0.470	0.462	0.470	7,147,314	0.4665	0.00%
2005-08-10	0	0.560	0.560	0.570	0.560	0.580	3,024,000	1,722,920	0.5697	0.470	0.470	0.479	0.470	0.487	3,602,246	0.4783	-1.75%
2005-08-09	0	0.570	0.570	0.580	0.570	0.580	2,360,000	1,349,280	0.5717	0.479	0.479	0.487	0.479	0.487	2,811,277	0.4800	-1.72%
2005-08-08	0	0.580	0.570	0.580	0.560	0.580	2,432,000	1,389,200	0.5712	0.487	0.479	0.487	0.470	0.487	2,897,045	0.4795	1.75%
2005-08-05	0	0.570	0.570	0.580	0.560	0.580	3,038,000	1,733,120	0.5705	0.479	0.479	0.487	0.470	0.487	3,618,924	0.4789	0.00%
2005-08-04	0	0.570	0.570	0.580	0.560	0.580	2,088,000	1,194,360	0.5720	0.479	0.479	0.487	0.470	0.487	2,487,265	0.4802	0.00%
2005-08-03	0	0.570	0.570	0.580	0.560	0.580	3,244,000	1,849,520	0.5701	0.479	0.479	0.487	0.470	0.487	3,864,315	0.4786	1.79%
2005-08-02	0	0.560	0.560	0.570	0.560	0.570	2,886,000	1,637,360	0.5673	0.470	0.470	0.479	0.470	0.479	3,437,858	0.4763	0.00%
2005-08-01	0	0.560	0.560	0.570	0.560	0.580	1,585,882	896,939	0.5656	0.470	0.470	0.479	0.470	0.487	1,889,133	0.4748	-3.45%
2005-07-29	0	0.580	0.560	0.580	0.560	0.580	4,988,000	2,823,200	0.5660	0.487	0.470	0.487	0.470	0.487	5,941,801	0.4751	5.45%
2005-07-28	0	0.550	0.550	0.560	0.550	0.570	6,884,000	3,839,760	0.5578	0.462	0.462	0.470	0.462	0.479	8,200,352	0.4682	0.00%
2005-07-27	0	0.550	0.550	0.560	0.550	0.560	3,060,000	1,697,280	0.5547	0.462	0.462	0.470	0.462	0.470	3,645,130	0.4656	1.85%
2005-07-26	0	0.540	0.540	0.550	0.540	0.580	18,100,000	10,039,720	0.5547	0.453	0.453	0.462	0.453	0.487	21,561,065	0.4656	-5.26%
2005-07-25	0	0.570	0.570	0.580	0.570	0.600	3,036,000	1,761,520	0.5802	0.479	0.479	0.487	0.479	0.504	3,616,541	0.4871	-5.00%
2005-07-22	0	0.600	0.590	0.600	0.580	0.610	8,872,000	5,273,160	0.5944	0.504	0.495	0.504	0.487	0.512	10,568,495	0.4990	0.00%
2005-07-21	0	0.600	0.600	0.610	0.590	0.610	3,904,000	2,345,320	0.6007	0.504	0.504	0.512	0.495	0.512	4,650,519	0.5043	0.00%
2005-07-20	0	0.600	0.600	0.610	0.580	0.610	6,724,000	4,031,280	0.5995	0.504	0.504	0.512	0.487	0.512	8,009,757	0.5033	1.69%
2005-07-19	0	0.590	0.580	0.590	0.580	0.590	1,356,000	792,920	0.5847	0.495	0.487	0.495	0.487	0.495	1,615,293	0.4909	0.00%
2005-07-18	0	0.590	0.580	0.590	0.580	0.590	1,696,000	991,600	0.5847	0.495	0.487	0.495	0.487	0.495	2,020,308	0.4908	0.00%
2005-07-15	0	0.590	0.580	0.590	0.580	0.600	3,500,000	2,043,160	0.5838	0.495	0.487	0.495	0.487	0.504	4,169,267	0.4901	0.00%
2005-07-14	0	0.590	0.580	0.590	0.570	0.590	5,040,000	2,923,840	0.5801	0.495	0.487	0.495	0.479	0.495	6,003,744	0.4870	5.36%
2005-07-13	0	0.560	0.560	0.570	0.560	0.570	2,428,000	1,365,720	0.5625	0.470	0.470	0.479	0.470	0.479	2,892,280	0.4722	0.00%
2005-07-12	0	0.560	0.560	0.570	0.550	0.570	3,549,015	2,001,088	0.5638	0.470	0.470	0.479	0.462	0.479	4,227,654	0.4733	0.00%
2005-07-11	0	0.560	0.550	0.560	0.550	0.560	2,792,000	1,537,440	0.5507	0.470	0.462	0.470	0.462	0.470	3,325,884	0.4623	1.82%
2005-07-08	0	0.550	0.540	0.550	0.540	0.560	4,420,000	2,416,840	0.5468	0.462	0.453	0.462	0.453	0.470	5,265,188	0.4590	0.00%
2005-07-07	0	0.550	0.550	0.560	0.540	0.570	7,704,000	4,261,080	0.5531	0.462	0.462	0.470	0.453	0.479	9,177,152	0.4643	-3.51%
2005-07-06	0	0.570	0.570	0.580	0.560	0.580	1,196,000	682,120	0.5703	0.479	0.479	0.487	0.470	0.487	1,424,698	0.4788	1.79%
2005-07-05	0	0.560	0.560	0.570	0.560	0.590	4,124,000	2,372,880	0.5754	0.470	0.470	0.479	0.470	0.495	4,912,587	0.4830	-3.45%
2005-07-04	0	0.580	0.580	0.590	0.580	0.590	884,000	519,560	0.5877	0.487	0.487	0.495	0.487	0.495	1,053,038	0.4934	-1.69%
2005-06-30	0	0.590	0.590	0.600	0.590	0.600	3,240,000	1,924,560	0.5940	0.495	0.495	0.504	0.495	0.504	3,859,550	0.4986	0.00%
2005-06-29	0	0.590	0.590	0.600	0.590	0.600	3,096,000	1,851,800	0.5981	0.495	0.495	0.504	0.495	0.504	3,688,014	0.5021	0.00%
2005-06-28	0	0.590	0.590	0.600	0.590	0.600	1,456,000	867,800	0.5960	0.495	0.495	0.504	0.495	0.504	1,734,415	0.5003	0.00%
2005-06-27	0	0.590	0.590	0.600	0.590	0.600	1,368,000	817,000	0.5972	0.495	0.495	0.504	0.495	0.504	1,629,588	0.5014	-3.28%
2005-06-24	0	0.610	0.600	0.610	0.600	0.610	1,800,000	1,080,560	0.6003	0.512	0.504	0.512	0.504	0.512	2,144,194	0.5039	1.67%
2005-06-23	0	0.600	0.600	0.610	0.600	0.610	2,172,000	1,311,520	0.6038	0.504	0.504	0.512	0.504	0.512	2,587,328	0.5069	-1.64%
2005-06-22	0	0.610	0.610	0.620	0.600	0.620	4,228,000	2,576,160	0.6093	0.512	0.512	0.520	0.504	0.520	5,036,474	0.5115	3.39%
2005-06-21	0	0.590	0.590	0.600	0.590	0.600	1,112,000	664,520	0.5976	0.495	0.495	0.504	0.495	0.504	1,324,636	0.5017	0.00%
2005-06-20	0	0.590	0.590	0.600	0.590	0.610	1,484,000	892,920	0.6017	0.495	0.495	0.504	0.495	0.512	1,767,769	0.5051	-1.67%
2005-06-17	0	0.600	0.600	0.620	0.600	0.610	3,046,266	1,856,429	0.6094	0.504	0.504	0.520	0.504	0.512	3,628,770	0.5116	-1.64%
2005-06-16	0	0.610	0.590	0.610	0.590	0.610	1,656,000	993,960	0.6002	0.512	0.495	0.512	0.495	0.512	1,972,659	0.5039	0.00%
2005-06-15	0	0.610	0.600	0.610	0.590	0.610	3,112,000	1,874,920	0.6025	0.512	0.504	0.512	0.495	0.512	3,707,074	0.5058	0.00%
2005-06-14	0	0.610	0.610	0.620	0.600	0.620	3,456,000	2,106,160	0.6094	0.512	0.512	0.520	0.504	0.520	4,116,853	0.5116	1.67%
2005-06-13	0	0.600	0.600	0.610	0.600	0.610	3,460,000	2,079,360	0.6010	0.504	0.504	0.512	0.504	0.512	4,121,618	0.5045	-1.64%
2005-06-10	0	0.610	0.610	0.620	0.590	0.610	5,852,000	3,538,720	0.6047	0.512	0.512	0.520	0.495	0.512	6,971,014	0.5076	5.17%
2005-06-09	0	0.580	0.580	0.590	0.580	0.610	6,464,000	3,848,560	0.5954	0.487	0.487	0.495	0.487	0.512	7,700,040	0.4998	-3.33%
2005-06-08	0	0.600	0.600	0.610	0.600	0.620	4,903,857	2,968,277	0.6053	0.504	0.504	0.512	0.504	0.520	5,841,568	0.5081	-1.64%
2005-06-07	0	0.610	0.600	0.610	0.600	0.620	4,756,000	2,902,800	0.6103	0.512	0.504	0.512	0.504	0.520	5,665,438	0.5124	0.00%
2005-06-06	0	0.610	0.600	0.610	0.580	0.620	26,340,000	15,853,200	0.6019	0.512	0.504	0.512	0.487	0.520	31,376,710	0.5053	7.02%
2005-06-03	0	0.570	0.560	0.570	0.560	0.580	9,112,000	5,154,600	0.5657	0.479	0.470	0.479	0.470	0.487	10,854,388	0.4749	0.00%
2005-06-02	0	0.570	0.560	0.570	0.550	0.570	2,808,000	1,584,960	0.5644	0.479	0.470	0.479	0.462	0.479	3,344,943	0.4738	0.00%
2005-06-01	0	0.570	0.560	0.570	0.560	0.580	2,248,000	1,280,320	0.5695	0.479	0.470	0.479	0.470	0.487	2,677,860	0.4781	0.00%
2005-05-31	0	0.570	0.570	0.580	0.560	0.580	1,956,000	1,117,520	0.5713	0.479	0.479	0.487	0.470	0.487	2,330,024	0.4796	0.00%
2005-05-30	0	0.570	0.560	0.570	0.560	0.570	1,756,000	993,400	0.5657	0.479	0.470	0.479	0.470	0.479	2,091,781	0.4749	0.00%
2005-05-27	0	0.570	0.560	0.570	0.550	0.570	1,660,000	936,080	0.5639	0.479	0.470	0.479	0.462	0.479	1,977,424	0.4734	3.64%
2005-05-26	0	0.550	0.540	0.550	0.540	0.560	1,920,000	1,055,680	0.5498	0.462	0.453	0.462	0.453	0.470	2,287,141	0.4616	-1.79%
2005-05-25	0	0.560	0.550	0.560	0.550	0.560	1,284,000	715,040	0.5569	0.470	0.462	0.470	0.462	0.470	1,529,525	0.4675	1.82%
2005-05-24	0	0.550	0.550	0.560	0.550	0.560	896,140	499,511	0.5574	0.462	0.462	0.470	0.462	0.470	1,067,499	0.4679	0.00%
2005-05-23	0	0.550	0.550	0.570	0.550	0.570	1,360,000	763,160	0.5611	0.462	0.462	0.479	0.462	0.479	1,620,058	0.4711	-1.79%
2005-05-20	0	0.560	0.560	0.570	0.560	0.570	188,000	105,800	0.5628	0.470	0.470	0.479	0.470	0.479	223,949	0.4724	-1.75%
2005-05-19	0	0.570	0.560	0.570	0.550	0.570	1,832,000	1,031,920	0.5633	0.479	0.470	0.479	0.462	0.479	2,182,313	0.4729	1.79%
2005-05-18	0	0.560	0.550	0.560	0.560	0.580	1,920,000	1,087,680	0.5665	0.470	0.462	0.470	0.470	0.487	2,287,141	0.4756	-1.75%
2005-05-17	0	0.570	0.560	0.570	0.560	0.590	1,944,000	1,103,000	0.5674	0.479	0.470	0.479	0.470	0.495	2,315,730	0.4763	-1.72%
2005-05-13	0	0.580	0.570	0.580	0.560	0.580	1,036,000	589,800	0.5693	0.487	0.479	0.487	0.470	0.487	1,234,103	0.4779	1.75%
2005-05-12	0	0.570	0.560	0.570	0.570	0.580	1,344,000	772,400	0.5747	0.479	0.470	0.479	0.479	0.487	1,600,998	0.4824	0.00%
2005-05-11	0	0.570	0.570	0.580	0.570	0.580	1,524,000	875,680	0.5746	0.479	0.479	0.487	0.479	0.487	1,815,418	0.4824	-3.39%
2005-05-10	0	0.590	0.580	0.600	0.580	0.600	2,420,000	1,424,968	0.5888	0.495	0.487	0.504	0.487	0.504	2,882,750	0.4943	0.00%
2005-05-09	0	0.590	0.580	0.590	0.580	0.600	1,192,000	700,880	0.5880	0.495	0.487	0.495	0.487	0.504	1,419,933	0.4936	1.72%
2005-05-06	0	0.580	0.580	0.590	0.570	0.600	1,336,000	779,760	0.5837	0.487	0.487	0.495	0.479	0.504	1,591,469	0.4900	-3.33%
2005-05-05	0	0.600	0.590	0.600	0.560	0.600	6,100,000	3,549,800	0.5819	0.504	0.495	0.504	0.470	0.504	7,266,436	0.4885	9.09%
2005-05-04	0	0.550	0.540	0.550	0.540	0.560	2,900,000	1,611,760	0.5558	0.462	0.453	0.462	0.453	0.470	3,454,535	0.4666	-1.79%
2005-05-03	0	0.560	0.550	0.570	0.550	0.580	1,660,000	930,800	0.5607	0.470	0.462	0.479	0.462	0.487	1,977,424	0.4707	-1.75%
2005-04-29	0	0.570	0.560	0.570	0.540	0.570	3,760,000	2,069,840	0.5505	0.479	0.470	0.479	0.453	0.479	4,478,984	0.4621	3.64%
2005-04-28	0	0.550	0.540	0.550	0.530	0.560	11,088,000	6,037,080	0.5445	0.462	0.453	0.462	0.445	0.470	13,208,237	0.4571	-1.79%
2005-04-27	0	0.560	0.560	0.570	0.560	0.590	6,748,000	3,812,720	0.5650	0.470	0.470	0.479	0.470	0.495	8,038,346	0.4743	-5.08%
2005-04-26	0	0.590	0.580	0.590	0.580	0.600	2,512,000	1,478,360	0.5885	0.495	0.487	0.495	0.487	0.504	2,992,342	0.4940	0.00%
2005-04-25	0	0.590	0.590	0.600	0.590	0.610	2,220,000	1,330,640	0.5994	0.495	0.495	0.504	0.495	0.512	2,644,506	0.5032	-3.28%
2005-04-22	0	0.610	0.600	0.610	0.600	0.610	2,924,000	1,775,280	0.6071	0.512	0.504	0.512	0.504	0.512	3,483,125	0.5097	3.39%
2005-04-21	0	0.590	0.590	0.600	0.580	0.610	3,760,000	2,236,360	0.5948	0.495	0.495	0.504	0.487	0.512	4,478,984	0.4993	-3.28%
2005-04-20	0	0.610	0.600	0.610	0.600	0.620	4,652,000	2,841,480	0.6108	0.512	0.504	0.512	0.504	0.520	5,541,551	0.5128	-1.61%
2005-04-19	0	0.620	0.610	0.620	0.610	0.620	3,696,000	2,275,240	0.6156	0.520	0.512	0.520	0.512	0.520	4,402,746	0.5168	1.64%
2005-04-18	0	0.610	0.600	0.610	0.600	0.620	7,548,000	4,599,360	0.6093	0.512	0.504	0.512	0.504	0.520	8,991,321	0.5115	-3.17%
2005-04-15	0	0.630	0.620	0.630	0.610	0.630	8,412,000	5,226,840	0.6214	0.529	0.520	0.529	0.512	0.529	10,020,535	0.5216	0.00%
2005-04-14	0	0.630	0.630	0.640	0.620	0.640	8,736,000	5,507,760	0.6305	0.529	0.529	0.537	0.520	0.537	10,406,490	0.5293	-1.56%
2005-04-13	0	0.640	0.640	0.650	0.640	0.650	3,936,000	2,521,080	0.6405	0.537	0.537	0.546	0.537	0.546	4,688,638	0.5377	-1.54%
2005-04-12	0	0.650	0.640	0.650	0.640	0.660	4,784,000	3,095,120	0.6470	0.546	0.537	0.546	0.537	0.554	5,698,792	0.5431	-1.52%
2005-04-11	0	0.660	0.650	0.660	0.640	0.660	3,676,000	2,387,920	0.6496	0.554	0.546	0.554	0.537	0.554	4,378,921	0.5453	-1.49%
2005-04-08	0	0.670	0.660	0.670	0.650	0.680	8,508,000	5,635,320	0.6624	0.562	0.554	0.562	0.546	0.571	10,134,892	0.5560	0.00%
2005-04-07	0	0.670	0.670	0.680	0.660	0.680	4,476,000	2,991,320	0.6683	0.562	0.562	0.571	0.554	0.571	5,331,897	0.5610	-1.47%
2005-04-06	0	0.680	0.670	0.680	0.630	0.680	13,844,000	8,993,480	0.6496	0.571	0.562	0.571	0.529	0.571	16,491,237	0.5453	3.03%
2005-04-04	0	0.660	0.660	0.670	0.660	0.670	2,584,000	1,727,000	0.6683	0.554	0.554	0.562	0.554	0.562	3,078,110	0.5611	-1.49%
2005-04-01	0	0.670	0.660	0.680	0.660	0.680	4,464,000	2,989,920	0.6698	0.562	0.554	0.571	0.554	0.571	5,317,602	0.5623	0.00%
2005-03-31	0	0.670	0.670	0.680	0.660	0.680	1,456,000	977,400	0.6713	0.562	0.562	0.571	0.554	0.571	1,734,415	0.5635	0.00%
2005-03-30	0	0.670	0.670	0.680	0.660	0.680	4,568,000	3,046,360	0.6669	0.562	0.562	0.571	0.554	0.571	5,441,489	0.5598	0.00%
2005-03-29	0	0.670	0.660	0.670	0.660	0.690	3,732,000	2,489,960	0.6672	0.562	0.554	0.562	0.554	0.579	4,445,630	0.5601	-2.90%
2005-03-24	0	0.690	0.680	0.690	0.670	0.690	4,416,000	2,976,080	0.6739	0.579	0.571	0.579	0.562	0.579	5,260,423	0.5657	1.47%
2005-03-23	0	0.680	0.680	0.690	0.670	0.680	7,198,000	4,853,200	0.6742	0.571	0.571	0.579	0.562	0.571	8,574,395	0.5660	0.00%
2005-03-22	0	0.680	0.680	0.700	0.680	0.700	11,492,000	7,955,520	0.6923	0.571	0.571	0.588	0.571	0.588	13,689,489	0.5811	-2.86%
2005-03-21	0	0.700	0.690	0.700	0.690	0.710	5,252,000	3,666,400	0.6981	0.588	0.579	0.588	0.579	0.596	6,256,283	0.5860	-1.41%
2005-03-18	0	0.710	0.710	0.720	0.700	0.720	7,448,000	5,288,440	0.7100	0.596	0.596	0.604	0.588	0.604	8,872,200	0.5961	-1.39%
2005-03-17	0	0.720	0.710	0.720	0.710	0.720	6,204,000	4,432,440	0.7144	0.604	0.596	0.604	0.596	0.604	7,390,323	0.5998	0.00%
2005-03-16	0	0.720	0.720	0.730	0.720	0.740	5,776,000	4,199,040	0.7270	0.604	0.604	0.613	0.604	0.621	6,880,481	0.6103	-2.70%
2005-03-15	0	0.740	0.730	0.740	0.720	0.750	16,404,000	12,130,320	0.7395	0.621	0.613	0.621	0.604	0.630	19,540,757	0.6208	1.37%
2005-03-14	0	0.730	0.720	0.730	0.720	0.740	4,400,000	3,210,200	0.7296	0.613	0.604	0.613	0.604	0.621	5,241,364	0.6125	0.00%
2005-03-11	0	0.730	0.720	0.730	0.710	0.730	4,280,000	3,099,000	0.7241	0.613	0.604	0.613	0.596	0.613	5,098,418	0.6078	2.82%
2005-03-10	0	0.710	0.710	0.720	0.700	0.720	4,072,000	2,906,840	0.7139	0.596	0.596	0.604	0.588	0.604	4,850,644	0.5993	0.00%
2005-03-09	0	0.710	0.710	0.730	0.710	0.740	8,084,000	5,893,760	0.7291	0.596	0.596	0.613	0.596	0.621	9,629,815	0.6120	-1.39%
2005-03-08	0	0.720	0.710	0.720	0.700	0.720	4,668,000	3,332,320	0.7139	0.604	0.596	0.604	0.588	0.604	5,560,611	0.5993	0.00%
2005-03-07	0	0.720	0.710	0.720	0.710	0.720	3,948,000	2,831,520	0.7172	0.604	0.596	0.604	0.596	0.604	4,702,933	0.6021	0.00%
2005-03-04	0	0.720	0.710	0.720	0.700	0.720	11,688,000	8,326,040	0.7124	0.604	0.596	0.604	0.588	0.604	13,922,968	0.5980	0.00%
2005-03-03	0	0.720	0.710	0.720	0.710	0.730	7,140,000	5,134,280	0.7191	0.604	0.596	0.604	0.596	0.613	8,505,304	0.6037	0.00%
2005-03-02	0	0.720	0.710	0.730	0.720	0.750	10,036,000	7,321,800	0.7296	0.604	0.596	0.613	0.604	0.630	11,955,074	0.6124	-4.00%
2005-03-01	0	0.750	0.740	0.750	0.730	0.750	5,872,000	4,337,480	0.7387	0.630	0.621	0.630	0.613	0.630	6,994,838	0.6201	0.00%
2005-02-28	0	0.750	0.740	0.750	0.740	0.770	11,656,000	8,791,480	0.7542	0.630	0.621	0.630	0.621	0.646	13,884,849	0.6332	1.35%
2005-02-25	0	0.740	0.740	0.750	0.730	0.760	13,732,000	10,211,560	0.7436	0.621	0.621	0.630	0.613	0.638	16,357,820	0.6243	-1.33%
2005-02-24	0	0.750	0.740	0.750	0.740	0.760	17,784,000	13,311,400	0.7485	0.630	0.621	0.630	0.621	0.638	21,184,640	0.6284	2.74%
2005-02-23	0	0.730	0.730	0.740	0.700	0.740	18,680,000	13,579,720	0.7270	0.613	0.613	0.621	0.588	0.621	22,251,972	0.6103	2.82%
2005-02-22	0	0.710	0.710	0.720	0.710	0.730	7,675,000	5,479,890	0.7140	0.596	0.596	0.604	0.596	0.613	9,142,606	0.5994	-2.74%
2005-02-21	0	0.730	0.720	0.730	0.710	0.730	7,080,000	5,084,400	0.7181	0.613	0.604	0.613	0.596	0.613	8,433,831	0.6029	1.39%
2005-02-18	0	0.720	0.710	0.720	0.700	0.720	10,665,000	7,578,820	0.7106	0.604	0.596	0.604	0.588	0.604	12,704,351	0.5966	1.41%
2005-02-17	0	0.710	0.700	0.710	0.690	0.720	33,478,200	23,546,030	0.7033	0.596	0.588	0.596	0.579	0.604	39,879,870	0.5904	2.90%
2005-02-16	0	0.690	0.690	0.700	0.690	0.710	9,140,000	6,405,120	0.7008	0.579	0.579	0.588	0.579	0.596	10,887,742	0.5883	-1.43%
2005-02-15	0	0.700	0.690	0.700	0.680	0.700	7,723,000	5,334,020	0.6907	0.588	0.579	0.588	0.571	0.588	9,199,785	0.5798	0.00%
2005-02-14	0	0.700	0.690	0.700	0.700	0.710	7,552,000	5,288,280	0.7002	0.588	0.579	0.588	0.588	0.596	8,996,086	0.5878	0.00%
2005-02-08	0	0.700	0.690	0.700	0.690	0.710	6,812,000	4,767,920	0.6999	0.588	0.579	0.588	0.579	0.596	8,114,584	0.5876	1.45%
2005-02-07	0	0.690	0.690	0.700	0.690	0.710	15,888,000	11,151,200	0.7019	0.579	0.579	0.588	0.579	0.596	18,926,088	0.5892	1.47%
2005-02-04	0	0.680	0.680	0.690	0.680	0.690	2,732,000	1,868,920	0.6841	0.571	0.571	0.579	0.571	0.579	3,254,410	0.5743	0.00%
2005-02-03	0	0.680	0.680	0.690	0.670	0.690	3,692,000	2,509,480	0.6797	0.571	0.571	0.579	0.562	0.579	4,397,981	0.5706	0.00%
2005-02-02	0	0.680	0.680	0.690	0.670	0.690	11,880,000	8,020,880	0.6752	0.571	0.571	0.579	0.562	0.579	14,151,682	0.5668	1.49%
2005-02-01	0	0.670	0.670	0.680	0.670	0.690	7,700,000	5,193,440	0.6745	0.562	0.562	0.571	0.562	0.579	9,172,387	0.5662	0.00%
2005-01-31	0	0.670	0.660	0.670	0.660	0.690	11,029,332	7,442,546	0.6748	0.562	0.554	0.562	0.554	0.579	13,138,350	0.5665	-2.90%
2005-01-28	0	0.690	0.690	0.700	0.680	0.700	6,352,000	4,369,760	0.6879	0.579	0.579	0.588	0.571	0.588	7,566,623	0.5775	-1.43%
2005-01-27	0	0.700	0.690	0.700	0.690	0.700	3,912,000	2,715,000	0.6940	0.588	0.579	0.588	0.579	0.588	4,660,049	0.5826	0.00%
2005-01-26	0	0.700	0.690	0.700	0.690	0.710	12,396,000	8,666,040	0.6991	0.588	0.579	0.588	0.579	0.596	14,766,351	0.5869	0.00%
2005-01-25	0	0.700	0.690	0.700	0.680	0.700	3,464,000	2,371,320	0.6846	0.588	0.579	0.588	0.571	0.588	4,126,383	0.5747	2.94%
2005-01-24	0	0.680	0.680	0.690	0.680	0.700	8,248,000	5,651,360	0.6852	0.571	0.571	0.579	0.571	0.588	9,825,175	0.5752	-1.45%
2005-01-21	0	0.690	0.690	0.700	0.690	0.710	16,880,000	11,806,040	0.6994	0.579	0.579	0.588	0.579	0.596	20,107,778	0.5871	-2.82%
2005-01-20	0	0.710	0.700	0.710	0.700	0.720	10,432,000	7,317,280	0.7014	0.596	0.588	0.596	0.588	0.604	12,426,797	0.5888	-1.39%
2005-01-19	0	0.720	0.710	0.720	0.700	0.730	8,388,000	5,987,880	0.7139	0.604	0.596	0.604	0.588	0.613	9,991,945	0.5993	0.00%
2005-01-18	0	0.720	0.710	0.720	0.700	0.720	5,756,000	4,053,240	0.7042	0.604	0.596	0.604	0.588	0.604	6,856,657	0.5911	2.86%
2005-01-17	0	0.700	0.700	0.710	0.700	0.710	3,752,000	2,640,120	0.7037	0.588	0.588	0.596	0.588	0.596	4,469,454	0.5907	0.00%
2005-01-14	0	0.700	0.700	0.710	0.700	0.720	2,340,000	1,653,520	0.7066	0.588	0.588	0.596	0.588	0.604	2,787,453	0.5932	-2.78%
2005-01-13	0	0.720	0.710	0.720	0.700	0.720	3,348,000	2,381,560	0.7113	0.604	0.596	0.604	0.588	0.604	3,988,201	0.5972	1.41%
2005-01-12	0	0.710	0.700	0.710	0.690	0.710	4,396,000	3,086,960	0.7022	0.596	0.588	0.596	0.579	0.596	5,236,599	0.5895	1.43%
2005-01-11	0	0.700	0.700	0.710	0.690	0.710	6,292,000	4,404,160	0.7000	0.588	0.588	0.596	0.579	0.596	7,495,150	0.5876	0.00%
2005-01-10	0	0.700	0.700	0.710	0.690	0.710	2,840,000	1,987,440	0.6998	0.588	0.588	0.596	0.579	0.596	3,383,062	0.5875	0.00%
2005-01-07	0	0.700	0.690	0.710	0.690	0.710	8,108,000	5,674,600	0.6999	0.588	0.579	0.596	0.579	0.596	9,658,404	0.5875	-2.78%
2005-01-06	0	0.720	0.710	0.720	0.690	0.720	5,776,000	4,082,160	0.7067	0.604	0.596	0.604	0.579	0.604	6,880,481	0.5933	2.86%
2005-01-05	0	0.700	0.690	0.700	0.690	0.720	13,872,000	9,777,560	0.7048	0.588	0.579	0.588	0.579	0.604	16,524,591	0.5917	-5.41%
2005-01-04	0	0.740	0.730	0.740	0.720	0.750	4,072,000	2,973,440	0.7302	0.621	0.613	0.621	0.604	0.630	4,850,644	0.6130	-1.33%
2005-01-03	0	0.750	0.740	0.750	0.730	0.760	4,992,000	3,699,440	0.7411	0.630	0.621	0.630	0.613	0.638	5,946,566	0.6221	2.74%
2004-12-31	0	0.730	0.730	0.740	0.720	0.740	2,492,000	1,807,920	0.7255	0.613	0.613	0.621	0.604	0.621	2,968,518	0.6090	1.39%
2004-12-30	0	0.720	0.720	0.730	0.720	0.740	5,504,000	4,003,600	0.7274	0.604	0.604	0.613	0.604	0.621	6,556,470	0.6106	-2.70%
2004-12-29	0	0.740	0.730	0.740	0.730	0.740	1,876,000	1,387,600	0.7397	0.621	0.613	0.621	0.613	0.621	2,234,727	0.6209	0.00%
2004-12-28	0	0.740	0.740	0.750	0.720	0.750	3,864,000	2,851,480	0.7380	0.621	0.621	0.630	0.604	0.630	4,602,870	0.6195	0.00%
2004-12-24	0	0.740	0.720	0.740	0.720	0.740	2,412,000	1,756,000	0.7280	0.621	0.604	0.621	0.604	0.621	2,873,220	0.6112	2.78%
2004-12-23	0	0.720	0.720	0.730	0.710	0.730	2,156,000	1,552,880	0.7203	0.604	0.604	0.613	0.596	0.613	2,568,268	0.6046	1.41%
2004-12-22	0	0.710	0.710	0.720	0.710	0.720	4,228,000	3,026,000	0.7157	0.596	0.596	0.604	0.596	0.604	5,036,474	0.6008	-1.39%
2004-12-21	0	0.720	0.710	0.720	0.710	0.730	3,560,000	2,564,040	0.7202	0.604	0.596	0.604	0.596	0.613	4,240,740	0.6046	-1.37%
2004-12-20	0	0.730	0.720	0.730	0.720	0.740	2,348,000	1,696,720	0.7226	0.613	0.604	0.613	0.604	0.621	2,796,982	0.6066	-1.35%
2004-12-17	0	0.740	0.730	0.740	0.710	0.740	3,324,000	2,412,480	0.7258	0.621	0.613	0.621	0.596	0.621	3,959,612	0.6093	1.37%
2004-12-16	0	0.730	0.720	0.730	0.710	0.730	4,848,000	3,504,480	0.7229	0.613	0.604	0.613	0.596	0.613	5,775,030	0.6068	0.00%
2004-12-15	0	0.730	0.720	0.730	0.720	0.740	9,136,000	6,595,680	0.7219	0.613	0.604	0.613	0.604	0.621	10,882,977	0.6061	0.00%
2004-12-14	0	0.730	0.720	0.730	0.710	0.730	8,952,000	6,421,400	0.7173	0.613	0.604	0.613	0.596	0.613	10,663,793	0.6022	4.29%
2004-12-13	0	0.700	0.710	0.720	0.700	0.760	17,532,000	12,611,880	0.7194	0.588	0.596	0.604	0.588	0.638	20,884,453	0.6039	-6.67%
2004-12-10	0	0.750	0.740	0.750	0.740	0.760	9,500,000	7,102,200	0.7476	0.630	0.621	0.630	0.621	0.638	11,316,581	0.6276	-2.60%
2004-12-09	0	0.770	0.760	0.770	0.740	0.770	15,884,000	12,004,120	0.7557	0.646	0.638	0.646	0.621	0.646	18,921,324	0.6344	0.00%
2004-12-08	0	0.770	0.760	0.770	0.750	0.790	16,896,000	13,078,040	0.7740	0.646	0.638	0.646	0.630	0.663	20,126,837	0.6498	-3.75%
2004-12-07	0	0.800	0.790	0.800	0.780	0.800	10,378,668	8,225,601	0.7925	0.672	0.663	0.672	0.655	0.672	12,363,267	0.6653	1.27%
2004-12-06	0	0.790	0.790	0.800	0.790	0.810	17,066,000	13,586,340	0.7961	0.663	0.663	0.672	0.663	0.680	20,329,344	0.6683	-2.47%
2004-12-03	0	0.810	0.800	0.810	0.800	0.820	6,260,000	5,052,080	0.8070	0.680	0.672	0.680	0.672	0.688	7,457,031	0.6775	1.25%
2004-12-02	0	0.800	0.800	0.810	0.800	0.820	9,904,000	8,026,240	0.8104	0.672	0.672	0.680	0.672	0.688	11,797,834	0.6803	-1.23%
2004-12-01	0	0.810	0.810	0.820	0.800	0.810	6,884,000	5,566,720	0.8086	0.680	0.680	0.688	0.672	0.680	8,200,352	0.6788	0.00%
2004-11-30	0	0.810	0.810	0.820	0.810	0.840	7,842,000	6,419,460	0.8186	0.680	0.680	0.688	0.680	0.705	9,341,540	0.6872	-1.22%
2004-11-29	0	0.820	0.820	0.830	0.810	0.840	11,244,000	9,291,320	0.8263	0.688	0.688	0.697	0.680	0.705	13,394,067	0.6937	1.23%
2004-11-26	0	0.810	0.810	0.820	0.810	0.830	9,546,000	7,824,480	0.8197	0.680	0.680	0.688	0.680	0.697	11,371,377	0.6881	0.00%
2004-11-25	0	0.810	0.810	0.820	0.810	0.830	5,992,000	4,892,600	0.8165	0.680	0.680	0.688	0.680	0.697	7,137,785	0.6855	-1.22%
2004-11-24	0	0.820	0.820	0.830	0.810	0.830	5,492,000	4,506,400	0.8205	0.688	0.688	0.697	0.680	0.697	6,542,175	0.6888	0.00%
2004-11-23	0	0.820	0.820	0.830	0.820	0.830	4,460,000	3,670,800	0.8230	0.688	0.688	0.697	0.688	0.697	5,312,837	0.6909	-1.20%
2004-11-22	0	0.830	0.810	0.830	0.810	0.830	6,880,000	5,610,560	0.8155	0.697	0.680	0.697	0.680	0.697	8,195,587	0.6846	0.00%
2004-11-19	0	0.830	0.820	0.830	0.820	0.850	13,078,927	10,797,355	0.8256	0.697	0.688	0.697	0.688	0.714	15,579,867	0.6930	-1.19%
2004-11-18	0	0.840	0.830	0.840	0.830	0.850	8,996,000	7,519,040	0.8358	0.705	0.697	0.705	0.697	0.714	10,716,207	0.7017	0.00%
2004-11-17	0	0.840	0.840	0.850	0.830	0.850	5,312,000	4,459,760	0.8396	0.705	0.705	0.714	0.697	0.714	6,327,756	0.7048	0.00%
2004-11-16	0	0.840	0.830	0.840	0.840	0.880	24,652,000	21,129,040	0.8571	0.705	0.697	0.705	0.705	0.739	29,365,932	0.7195	-1.18%
2004-11-15	0	0.850	0.840	0.850	0.840	0.860	7,844,000	6,657,360	0.8487	0.714	0.705	0.714	0.705	0.722	9,343,922	0.7125	0.00%
2004-11-12	0	0.850	0.840	0.850	0.840	0.860	13,056,000	11,118,760	0.8516	0.714	0.705	0.714	0.705	0.722	15,552,556	0.7149	1.19%
2004-11-11	0	0.840	0.830	0.840	0.820	0.860	17,750,000	14,937,600	0.8416	0.705	0.697	0.705	0.688	0.722	21,144,138	0.7065	1.20%
2004-11-10	0	0.830	0.830	0.840	0.820	0.840	10,952,000	9,090,680	0.8300	0.697	0.697	0.705	0.688	0.705	13,046,231	0.6968	0.00%
2004-11-09	0	0.830	0.820	0.830	0.820	0.840	8,220,000	6,819,680	0.8296	0.697	0.688	0.697	0.688	0.705	9,791,821	0.6965	2.47%
2004-11-08	0	0.810	0.810	0.820	0.810	0.840	6,744,000	5,529,600	0.8199	0.680	0.680	0.688	0.680	0.705	8,033,581	0.6883	-2.41%
2004-11-05	0	0.830	0.830	0.840	0.810	0.850	16,660,000	13,905,680	0.8347	0.697	0.697	0.705	0.680	0.714	19,845,710	0.7007	2.47%
2004-11-04	0	0.810	0.810	0.820	0.810	0.830	6,324,000	5,195,280	0.8215	0.680	0.680	0.688	0.680	0.697	7,533,269	0.6896	-1.22%
2004-11-03	0	0.820	0.820	0.830	0.810	0.830	6,340,000	5,188,920	0.8184	0.688	0.688	0.697	0.680	0.697	7,552,329	0.6871	1.23%
2004-11-02	0	0.810	0.810	0.820	0.800	0.820	7,060,000	5,719,840	0.8102	0.680	0.680	0.688	0.672	0.688	8,410,007	0.6801	0.00%
2004-11-01	0	0.810	0.810	0.820	0.790	0.820	5,396,000	4,365,640	0.8091	0.680	0.680	0.688	0.663	0.688	6,427,818	0.6792	1.25%
2004-10-29	0	0.800	0.790	0.800	0.790	0.810	11,156,000	8,932,360	0.8007	0.672	0.663	0.672	0.663	0.680	13,289,240	0.6721	-1.23%
2004-10-28	0	0.810	0.810	0.820	0.810	0.830	11,412,000	9,299,080	0.8149	0.680	0.680	0.688	0.680	0.697	13,594,192	0.6840	1.25%
2004-10-27	0	0.800	0.800	0.810	0.800	0.820	7,500,000	6,063,680	0.8085	0.672	0.672	0.680	0.672	0.688	8,934,143	0.6787	-2.44%
2004-10-26	0	0.820	0.810	0.820	0.800	0.820	7,508,000	6,085,800	0.8106	0.688	0.680	0.688	0.672	0.688	8,943,673	0.6805	1.23%
2004-10-25	0	0.810	0.800	0.810	0.800	0.820	4,088,000	3,302,560	0.8079	0.680	0.672	0.680	0.672	0.688	4,869,704	0.6782	-1.22%
2004-10-21	0	0.820	0.820	0.830	0.810	0.830	3,540,000	2,893,960	0.8175	0.688	0.688	0.697	0.680	0.697	4,216,915	0.6863	0.00%
2004-10-20	0	0.820	0.820	0.830	0.810	0.830	5,656,000	4,643,600	0.8210	0.688	0.688	0.697	0.680	0.697	6,737,535	0.6892	-1.20%
2004-10-19	0	0.830	0.830	0.840	0.820	0.840	6,778,000	5,633,200	0.8311	0.697	0.697	0.705	0.688	0.705	8,074,083	0.6977	1.22%
2004-10-18	0	0.820	0.820	0.830	0.820	0.860	10,628,000	8,860,080	0.8337	0.688	0.688	0.697	0.688	0.722	12,660,276	0.6998	-2.38%
2004-10-15	0	0.840	0.840	0.850	0.820	0.850	7,588,000	6,325,920	0.8337	0.705	0.705	0.714	0.688	0.714	9,038,970	0.6998	1.20%
2004-10-14	0	0.830	0.820	0.830	0.810	0.840	8,288,000	6,864,200	0.8282	0.697	0.688	0.697	0.680	0.705	9,872,824	0.6953	-1.19%
2004-10-13	0	0.840	0.840	0.850	0.840	0.880	23,144,000	19,763,640	0.8539	0.705	0.705	0.714	0.705	0.739	27,569,574	0.7169	-4.55%
2004-10-12	0	0.880	0.870	0.880	0.870	0.890	13,876,000	12,210,600	0.8800	0.739	0.730	0.739	0.730	0.747	16,529,356	0.7387	0.00%
2004-10-11	0	0.880	0.880	0.890	0.840	0.900	51,354,000	45,189,180	0.8800	0.739	0.739	0.747	0.705	0.756	61,173,864	0.7387	1.15%
2004-10-08	0	0.870	0.870	0.880	0.820	0.920	107,408,000	94,470,560	0.8795	0.730	0.730	0.739	0.688	0.772	127,946,457	0.7384	3.57%
2004-10-07	0	0.840	0.830	0.840	0.810	0.840	15,500,000	12,844,200	0.8287	0.705	0.697	0.705	0.680	0.705	18,463,895	0.6956	1.20%
2004-10-06	0	0.830	0.820	0.830	0.820	0.850	14,256,000	11,883,720	0.8336	0.697	0.688	0.697	0.688	0.714	16,982,019	0.6998	-1.19%
2004-10-05	0	0.840	0.830	0.840	0.800	0.840	28,972,000	23,944,040	0.8265	0.705	0.697	0.705	0.672	0.705	34,511,999	0.6938	5.00%
2004-10-04	0	0.800	0.800	0.810	0.800	0.820	12,376,000	10,036,680	0.8110	0.672	0.672	0.680	0.672	0.688	14,742,527	0.6808	0.00%
2004-09-30	0	0.800	0.790	0.800	0.790	0.820	9,912,000	7,968,200	0.8039	0.672	0.663	0.672	0.663	0.688	11,807,363	0.6749	0.00%
2004-09-28	0	0.800	0.790	0.800	0.790	0.810	4,788,000	3,827,520	0.7994	0.672	0.663	0.672	0.663	0.680	5,703,557	0.6711	1.27%
2004-09-27	0	0.790	0.790	0.800	0.790	0.810	12,008,000	9,581,840	0.7980	0.663	0.663	0.672	0.663	0.680	14,304,158	0.6699	-2.47%
2004-09-24	0	0.810	0.800	0.810	0.810	0.830	7,524,000	6,131,240	0.8149	0.680	0.672	0.680	0.680	0.697	8,962,732	0.6841	-3.57%
2004-09-23	0	0.840	0.830	0.840	0.820	0.840	7,886,000	6,545,860	0.8301	0.705	0.697	0.705	0.688	0.705	9,393,954	0.6968	0.00%
2004-09-22	0	0.840	0.840	0.850	0.840	0.870	21,700,000	18,576,960	0.8561	0.705	0.705	0.714	0.705	0.730	25,849,454	0.7187	-1.18%
2004-09-21	0	0.850	0.840	0.850	0.830	0.860	12,896,000	10,926,120	0.8472	0.714	0.705	0.714	0.697	0.722	15,361,961	0.7112	1.19%
2004-09-20	0	0.840	0.830	0.840	0.820	0.860	11,836,000	9,912,920	0.8375	0.705	0.697	0.705	0.688	0.722	14,099,269	0.7031	0.00%
2004-09-17	0	0.840	0.830	0.840	0.830	0.870	20,236,000	17,238,680	0.8519	0.705	0.697	0.705	0.697	0.730	24,105,509	0.7151	-1.18%
2004-09-16	0	0.850	0.840	0.850	0.810	0.850	17,592,000	14,648,280	0.8327	0.714	0.705	0.714	0.680	0.714	20,955,926	0.6990	4.94%
2004-09-15	0	0.810	0.800	0.810	0.790	0.810	2,960,000	2,375,360	0.8025	0.680	0.672	0.680	0.663	0.680	3,526,008	0.6737	1.25%
2004-09-14	0	0.800	0.790	0.800	0.790	0.810	5,708,000	4,569,000	0.8005	0.672	0.663	0.672	0.663	0.680	6,799,478	0.6720	0.00%
2004-09-13	0	0.800	0.790	0.800	0.790	0.800	2,980,000	2,375,720	0.7972	0.672	0.663	0.672	0.663	0.672	3,549,833	0.6692	0.00%
2004-09-10	0	0.800	0.790	0.800	0.790	0.800	3,076,000	2,448,160	0.7959	0.672	0.663	0.672	0.663	0.672	3,664,190	0.6681	1.27%
2004-09-09	0	0.790	0.790	0.800	0.790	0.810	7,576,000	6,065,160	0.8006	0.663	0.663	0.672	0.663	0.680	9,024,676	0.6721	-2.47%
2004-09-08	0	0.810	0.810	0.820	0.810	0.830	6,700,000	5,476,640	0.8174	0.680	0.680	0.688	0.680	0.697	7,981,168	0.6862	0.00%
2004-09-07	0	0.810	0.810	0.820	0.800	0.820	5,184,000	4,183,120	0.8069	0.680	0.680	0.688	0.672	0.688	6,175,280	0.6774	-1.22%
2004-09-06	0	0.820	0.810	0.820	0.800	0.820	3,408,000	2,757,720	0.8092	0.688	0.680	0.688	0.672	0.688	4,059,675	0.6793	1.23%
2004-09-03	0	0.810	0.800	0.810	0.800	0.820	3,316,000	2,677,440	0.8074	0.680	0.672	0.680	0.672	0.688	3,950,082	0.6778	0.00%
2004-09-02	0	0.810	0.810	0.820	0.800	0.820	4,936,000	4,001,760	0.8107	0.680	0.680	0.688	0.672	0.688	5,879,857	0.6806	1.25%
2004-09-01	0	0.800	0.800	0.810	0.800	0.820	6,848,000	5,559,400	0.8118	0.672	0.672	0.680	0.672	0.688	8,157,468	0.6815	-1.23%
2004-08-31	0	0.810	0.810	0.820	0.800	0.810	3,892,000	3,140,080	0.8068	0.680	0.680	0.688	0.672	0.680	4,636,225	0.6773	-1.22%
2004-08-30	0	0.820	0.810	0.820	0.790	0.830	10,812,000	8,711,600	0.8057	0.688	0.680	0.688	0.663	0.697	12,879,460	0.6764	-2.38%
2004-08-27	0	0.840	0.830	0.840	0.830	0.850	6,076,000	5,087,840	0.8374	0.705	0.697	0.705	0.697	0.714	7,237,847	0.7029	-1.18%
2004-08-26	0	0.850	0.840	0.850	0.820	0.860	11,320,000	9,530,720	0.8419	0.714	0.705	0.714	0.688	0.722	13,484,600	0.7068	3.66%
2004-08-25	0	0.820	0.810	0.820	0.800	0.840	7,504,000	6,121,040	0.8157	0.688	0.680	0.688	0.672	0.705	8,938,908	0.6848	0.00%
2004-08-24	0	0.820	0.810	0.820	0.780	0.820	6,472,000	5,189,520	0.8018	0.688	0.680	0.688	0.655	0.688	7,709,570	0.6731	1.23%
2004-08-23	0	0.810	0.800	0.810	0.810	0.840	3,752,000	3,075,680	0.8197	0.680	0.672	0.680	0.680	0.705	4,469,454	0.6882	-2.41%
2004-08-20	0	0.830	0.820	0.830	0.820	0.840	5,440,000	4,536,800	0.8340	0.697	0.688	0.697	0.688	0.705	6,480,232	0.7001	-1.19%
2004-08-19	0	0.840	0.830	0.840	0.830	0.850	7,896,000	6,584,880	0.8340	0.705	0.697	0.705	0.697	0.714	9,405,866	0.7001	1.20%
2004-08-18	0	0.830	0.830	0.840	0.790	0.840	8,168,073	6,693,895	0.8195	0.697	0.697	0.705	0.663	0.705	9,729,964	0.6880	3.75%
2004-08-17	0	0.800	0.790	0.800	0.790	0.820	2,909,000	2,334,680	0.8026	0.672	0.663	0.672	0.663	0.688	3,465,256	0.6737	0.00%
2004-08-16	0	0.800	0.790	0.800	0.790	0.800	2,952,000	2,344,920	0.7943	0.672	0.663	0.672	0.663	0.672	3,516,479	0.6668	-1.23%
2004-08-13	0	0.810	0.800	0.810	0.800	0.810	3,036,000	2,443,280	0.8048	0.680	0.672	0.680	0.672	0.680	3,616,541	0.6756	-1.22%
2004-08-12	0	0.820	0.810	0.820	0.800	0.820	6,968,000	5,632,800	0.8084	0.688	0.680	0.688	0.672	0.688	8,300,414	0.6786	0.00%
2004-08-11	0	0.820	0.810	0.820	0.810	0.840	6,932,000	5,658,200	0.8162	0.688	0.680	0.688	0.680	0.705	8,257,531	0.6852	-1.20%
2004-08-10	0	0.830	0.830	0.840	0.820	0.840	2,362,000	1,964,680	0.8318	0.697	0.697	0.705	0.688	0.705	2,813,659	0.6983	-1.19%
2004-08-09	0	0.840	0.840	0.850	0.820	0.850	5,028,000	4,209,440	0.8372	0.705	0.705	0.714	0.688	0.714	5,989,449	0.7028	0.00%
2004-08-06	0	0.840	0.840	0.850	0.830	0.850	4,112,000	3,462,320	0.8420	0.705	0.705	0.714	0.697	0.714	4,898,293	0.7068	-2.33%
2004-08-05	0	0.860	0.860	0.870	0.840	0.860	6,702,000	5,726,520	0.8544	0.722	0.722	0.730	0.705	0.722	7,983,550	0.7173	0.00%
2004-08-04	0	0.860	0.850	0.860	0.800	0.860	7,791,000	6,449,270	0.8278	0.722	0.714	0.722	0.672	0.722	9,280,788	0.6949	4.88%
2004-08-03	0	0.820	0.820	0.830	0.810	0.880	15,168,000	12,623,360	0.8322	0.688	0.688	0.697	0.680	0.739	18,068,411	0.6986	-3.53%
2004-08-02	0	0.850	0.850	0.860	0.850	0.890	14,764,000	12,773,800	0.8652	0.714	0.714	0.722	0.714	0.747	17,587,158	0.7263	-5.56%
2004-07-30	0	0.900	0.890	0.900	0.890	0.920	6,570,000	5,931,260	0.9028	0.756	0.747	0.756	0.747	0.772	7,826,309	0.7579	-1.10%
2004-07-29	0	0.910	0.900	0.910	0.890	0.910	2,436,000	2,192,040	0.8999	0.764	0.756	0.764	0.747	0.764	2,901,810	0.7554	0.00%
2004-07-28	0	0.910	0.900	0.910	0.900	0.920	2,424,000	2,203,200	0.9089	0.764	0.756	0.764	0.756	0.772	2,887,515	0.7630	1.11%
2004-07-27	0	0.900	0.900	0.910	0.890	0.910	2,230,000	2,008,000	0.9004	0.756	0.756	0.764	0.747	0.764	2,656,419	0.7559	0.00%
2004-07-26	0	0.900	0.900	0.910	0.890	0.910	3,712,000	3,326,400	0.8961	0.756	0.756	0.764	0.747	0.764	4,421,805	0.7523	-1.10%
2004-07-23	0	0.910	0.900	0.910	0.900	0.930	5,672,000	5,179,800	0.9132	0.764	0.756	0.764	0.756	0.781	6,756,595	0.7666	0.00%
2004-07-22	0	0.910	0.910	0.920	0.910	0.930	4,392,000	4,037,400	0.9193	0.764	0.764	0.772	0.764	0.781	5,231,834	0.7717	-2.15%
2004-07-21	0	0.930	0.930	0.940	0.930	0.960	7,112,000	6,728,200	0.9460	0.781	0.781	0.789	0.781	0.806	8,471,950	0.7942	-1.06%
2004-07-20	0	0.940	0.940	0.950	0.930	0.950	2,536,000	2,379,840	0.9384	0.789	0.789	0.798	0.781	0.798	3,020,932	0.7878	-1.05%
2004-07-19	0	0.950	0.940	0.950	0.920	0.960	6,712,000	6,351,280	0.9463	0.798	0.789	0.798	0.772	0.806	7,995,462	0.7944	2.15%
2004-07-16	0	0.930	0.930	0.940	0.900	0.940	1,988,000	1,838,200	0.9246	0.781	0.781	0.789	0.756	0.789	2,368,143	0.7762	1.09%
2004-07-15	0	0.920	0.910	0.920	0.910	0.930	3,056,000	2,814,840	0.9211	0.772	0.764	0.772	0.764	0.781	3,640,365	0.7732	-1.08%
2004-07-14	0	0.930	0.920	0.940	0.910	0.960	17,780,000	16,637,480	0.9357	0.781	0.772	0.789	0.764	0.806	21,179,875	0.7855	2.20%
2004-07-13	0	0.910	0.900	0.910	0.890	0.920	10,044,000	9,076,320	0.9037	0.764	0.756	0.764	0.747	0.772	11,964,604	0.7586	0.00%
2004-07-12	0	0.910	0.900	0.910	0.900	0.930	4,986,000	4,562,560	0.9151	0.764	0.756	0.764	0.756	0.781	5,939,418	0.7682	-3.19%
2004-07-09	0	0.940	0.930	0.940	0.920	0.940	4,856,000	4,526,560	0.9322	0.789	0.781	0.789	0.772	0.789	5,784,560	0.7825	2.17%
2004-07-08	0	0.920	0.920	0.930	0.920	0.980	16,472,000	15,614,200	0.9479	0.772	0.772	0.781	0.772	0.823	19,621,760	0.7958	-5.15%
2004-07-07	0	0.970	0.960	0.970	0.910	0.980	33,364,000	32,023,520	0.9598	0.814	0.806	0.814	0.764	0.823	39,743,833	0.8057	4.30%
2004-07-06	0	0.930	0.930	0.940	0.910	0.950	12,408,000	11,548,600	0.9307	0.781	0.781	0.789	0.764	0.798	14,780,646	0.7813	2.20%
2004-07-05	0	0.910	0.900	0.910	0.890	0.910	2,648,000	2,383,600	0.9002	0.764	0.756	0.764	0.747	0.764	3,154,348	0.7557	0.00%
2004-07-02	0	0.910	0.900	0.910	0.870	0.910	4,260,000	3,804,080	0.8930	0.764	0.756	0.764	0.730	0.764	5,074,593	0.7496	0.00%
2004-06-30	0	0.910	0.910	0.920	0.900	0.920	7,768,000	7,080,280	0.9115	0.764	0.764	0.772	0.756	0.772	9,253,390	0.7652	2.25%
2004-06-29	0	0.890	0.880	0.890	0.880	0.920	10,616,000	9,572,120	0.9017	0.747	0.739	0.747	0.739	0.772	12,645,982	0.7569	-1.11%
2004-06-28	0	0.900	0.890	0.900	0.880	0.910	2,804,000	2,505,680	0.8936	0.756	0.747	0.756	0.739	0.764	3,340,178	0.7502	0.00%
2004-06-25	0	0.900	0.890	0.900	0.840	0.910	11,668,000	10,482,280	0.8984	0.756	0.747	0.756	0.705	0.764	13,899,144	0.7542	4.65%
2004-06-24	0	0.860	0.860	0.870	0.850	0.880	7,005,000	6,070,860	0.8666	0.722	0.722	0.730	0.714	0.739	8,344,490	0.7275	3.61%
2004-06-23	0	0.830	0.830	0.840	0.820	0.850	6,320,000	5,259,200	0.8322	0.697	0.697	0.705	0.688	0.714	7,528,504	0.6986	2.47%
2004-06-21	0	0.810	0.810	0.820	0.790	0.820	7,676,000	6,183,200	0.8055	0.680	0.680	0.688	0.663	0.688	9,143,798	0.6762	1.25%
2004-06-18	0	0.800	0.800	0.810	0.780	0.830	13,424,000	10,676,320	0.7953	0.672	0.672	0.680	0.655	0.697	15,990,925	0.6676	-4.76%
2004-06-17	0	0.840	0.850	0.860	0.840	0.880	8,118,000	6,906,620	0.8508	0.705	0.714	0.722	0.705	0.739	9,670,316	0.7142	-3.45%
2004-06-16	0	0.870	0.870	0.880	0.860	0.900	12,184,000	10,684,520	0.8769	0.730	0.730	0.739	0.722	0.756	14,513,813	0.7362	-1.14%
2004-06-15	0	0.880	0.870	0.880	0.870	0.900	9,652,000	8,535,520	0.8843	0.739	0.730	0.739	0.730	0.756	11,497,646	0.7424	-1.12%
2004-06-14	0	0.890	0.890	0.900	0.880	0.950	12,500,000	11,344,480	0.9076	0.747	0.747	0.756	0.739	0.798	14,890,238	0.7619	-6.32%
2004-06-11	0	0.950	0.940	0.950	0.940	0.960	5,524,000	5,220,170	0.9450	0.798	0.789	0.798	0.789	0.806	6,580,294	0.7933	0.00%
2004-06-10	0	0.950	0.940	0.950	0.910	0.950	4,276,800	3,984,492	0.9317	0.798	0.789	0.798	0.764	0.798	5,094,606	0.7821	1.06%
2004-06-09	0	0.940	0.930	0.940	0.920	0.950	12,456,000	11,620,200	0.9329	0.789	0.781	0.789	0.772	0.798	14,837,825	0.7831	0.00%
2004-06-08	0	0.940	0.940	0.950	0.940	0.990	13,736,000	13,169,240	0.9587	0.789	0.789	0.798	0.789	0.831	16,362,585	0.8048	-4.08%
2004-06-07	0	0.980	0.980	0.990	0.960	0.990	11,960,000	11,693,000	0.9777	0.823	0.823	0.831	0.806	0.831	14,246,980	0.8207	4.26%
2004-06-04	0	0.940	0.930	0.940	0.920	0.950	4,700,000	4,402,480	0.9367	0.789	0.781	0.789	0.772	0.798	5,598,730	0.7863	2.17%
2004-06-03	0	0.920	0.920	0.930	0.920	0.980	11,004,000	10,344,120	0.9400	0.772	0.772	0.781	0.772	0.823	13,108,175	0.7891	-5.15%
2004-06-02	0	0.970	0.970	0.980	0.960	0.980	5,248,000	5,091,840	0.9702	0.814	0.814	0.823	0.806	0.823	6,251,518	0.8145	1.04%
2004-06-01	0	0.960	0.960	0.970	0.960	1.000	11,072,000	10,843,000	0.9793	0.806	0.806	0.814	0.806	0.839	13,189,177	0.8221	-1.03%
2004-05-31	0	0.970	0.970	0.980	0.940	0.980	10,496,000	10,075,960	0.9600	0.814	0.814	0.823	0.789	0.823	12,503,035	0.8059	-1.02%
2004-05-28	0	0.980	0.970	0.980	0.970	1.040	26,810,000	27,072,058	1.0098	0.823	0.814	0.823	0.814	0.873	31,936,583	0.8477	-2.97%
2004-05-27	0	1.010	1.010	1.020	0.970	1.020	33,062,000	32,733,240	0.9901	0.848	0.848	0.856	0.814	0.856	39,384,085	0.8311	6.32%
2004-05-25	0	0.950	0.940	0.950	0.930	0.980	24,640,000	23,622,320	0.9587	0.798	0.789	0.798	0.781	0.823	29,351,638	0.8048	-4.04%
2004-05-24	0	0.990	0.990	1.000	0.910	0.990	40,674,000	38,756,180	0.9528	0.831	0.831	0.839	0.764	0.831	48,451,644	0.7999	10.00%
2004-05-21	0	0.900	0.890	0.900	0.860	0.910	16,816,000	14,937,680	0.8883	0.756	0.747	0.756	0.722	0.764	20,031,540	0.7457	4.65%
2004-05-20	0	0.860	0.860	0.870	0.830	0.900	22,868,000	19,967,760	0.8732	0.722	0.722	0.730	0.697	0.756	27,240,797	0.7330	-2.27%
2004-05-19	0	0.880	0.870	0.880	0.800	0.890	42,436,000	35,630,080	0.8396	0.739	0.730	0.739	0.672	0.747	50,550,572	0.7048	11.39%
2004-05-18	0	0.790	0.780	0.790	0.750	0.790	33,828,000	26,269,920	0.7766	0.663	0.655	0.663	0.630	0.663	40,296,558	0.6519	3.95%
2004-05-17	0	0.760	0.750	0.760	0.750	0.820	28,417,670	22,107,543	0.7780	0.638	0.630	0.638	0.630	0.688	33,851,670	0.6531	-8.43%
2004-05-14	0	0.830	0.820	0.830	0.810	0.910	20,024,000	17,026,520	0.8503	0.697	0.688	0.697	0.680	0.764	23,852,970	0.7138	-6.74%
2004-05-13	0	0.890	0.890	0.900	0.880	0.930	11,678,000	10,498,620	0.8990	0.747	0.747	0.756	0.739	0.781	13,911,056	0.7547	-3.27%
2004-05-12	0	0.930	0.930	0.940	0.930	0.970	16,092,000	15,219,920	0.9458	0.772	0.772	0.781	0.772	0.806	19,375,351	0.7855	0.00%
2004-05-11	0	0.930	0.930	0.940	0.890	0.940	9,836,000	9,062,080	0.9213	0.772	0.772	0.781	0.739	0.781	11,842,900	0.7652	4.49%
2004-05-10	0	0.890	0.890	0.900	0.890	0.980	23,460,000	21,661,080	0.9233	0.739	0.739	0.747	0.739	0.814	28,246,690	0.7669	-11.00%
2004-05-07	0	1.000	0.990	1.000	0.980	1.020	13,916,000	13,837,400	0.9944	0.831	0.822	0.831	0.814	0.847	16,755,368	0.8258	-2.91%
2004-05-06	0	1.030	1.020	1.030	1.010	1.050	19,512,000	20,076,200	1.0289	0.855	0.847	0.855	0.839	0.872	23,493,155	0.8546	1.98%
2004-05-05	0	1.010	1.000	1.010	0.950	1.020	27,668,300	27,537,168	0.9953	0.839	0.831	0.839	0.789	0.847	33,313,635	0.8266	0.00%
2004-05-04	0	1.010	1.000	1.010	0.920	1.010	20,520,000	19,780,520	0.9640	0.839	0.831	0.839	0.764	0.839	24,706,823	0.8006	10.99%
2004-05-03	0	0.910	0.900	0.910	0.880	0.920	6,762,000	6,130,780	0.9067	0.756	0.747	0.756	0.731	0.764	8,141,693	0.7530	0.00%
2004-04-30	0	0.910	0.900	0.910	0.880	0.930	23,524,000	21,345,840	0.9074	0.756	0.747	0.756	0.731	0.772	28,323,748	0.7536	-3.19%
2004-04-29	0	0.940	0.930	0.940	0.900	0.950	37,708,000	34,686,740	0.9199	0.781	0.772	0.781	0.747	0.789	45,401,798	0.7640	-5.05%
2004-04-28	0	0.990	0.990	1.000	0.990	1.070	21,300,000	21,607,520	1.0144	0.822	0.822	0.831	0.822	0.889	25,645,971	0.8425	-6.60%
2004-04-27	0	1.060	1.050	1.060	1.040	1.100	10,070,000	10,807,320	1.0732	0.880	0.872	0.880	0.864	0.914	12,124,645	0.8914	-1.85%
2004-04-26	0	1.080	1.070	1.080	1.070	1.120	12,371,000	13,432,060	1.0858	0.897	0.889	0.897	0.889	0.930	14,895,132	0.9018	-5.26%
2004-04-23	0	1.140	1.130	1.140	1.110	1.150	22,225,000	25,118,320	1.1302	0.947	0.939	0.947	0.922	0.955	26,759,705	0.9387	1.79%
2004-04-22	0	1.120	1.110	1.120	1.080	1.140	28,374,000	31,503,740	1.1103	0.930	0.922	0.930	0.897	0.947	34,163,324	0.9222	3.70%
2004-04-21	0	1.080	1.070	1.080	1.070	1.200	30,578,000	34,138,540	1.1164	0.897	0.889	0.897	0.889	0.997	36,817,020	0.9272	-12.20%
2004-04-20	0	1.230	1.230	1.240	1.210	1.330	11,884,000	14,928,760	1.2562	1.022	1.022	1.030	1.005	1.105	14,308,766	1.0433	-6.11%
2004-04-19	0	1.310	1.310	1.320	1.310	1.360	8,792,000	11,696,464	1.3304	1.088	1.088	1.096	1.088	1.130	10,585,886	1.1049	-1.50%
2004-04-16	0	1.330	1.320	1.330	1.290	1.340	10,007,000	13,149,070	1.3140	1.105	1.096	1.105	1.071	1.113	12,048,790	1.0913	0.00%
2004-04-15	0	1.330	1.320	1.330	1.310	1.370	9,036,000	12,009,120	1.3290	1.105	1.096	1.105	1.088	1.138	10,879,671	1.1038	-2.21%
2004-04-14	0	1.360	1.350	1.360	1.350	1.410	10,848,000	14,856,780	1.3695	1.130	1.121	1.130	1.121	1.171	13,061,385	1.1375	-3.55%
2004-04-13	0	1.410	1.410	1.420	1.400	1.430	9,288,000	13,099,600	1.4104	1.171	1.171	1.179	1.163	1.188	11,183,088	1.1714	0.00%
2004-04-08	0	1.410	1.410	1.420	1.390	1.420	11,672,000	16,391,320	1.4043	1.171	1.171	1.179	1.154	1.179	14,053,511	1.1664	0.71%
2004-04-07	0	1.400	1.400	1.410	1.370	1.410	18,273,000	25,396,260	1.3898	1.163	1.163	1.171	1.138	1.171	22,001,354	1.1543	0.00%
2004-04-06	0	1.400	1.390	1.400	1.390	1.420	12,865,000	18,050,120	1.4030	1.163	1.154	1.163	1.154	1.179	15,489,926	1.1653	0.72%
2004-04-02	0	1.390	1.380	1.390	1.380	1.420	9,000,000	12,518,480	1.3909	1.154	1.146	1.154	1.146	1.179	10,836,326	1.1552	0.00%
2004-04-01	0	1.390	1.390	1.400	1.340	1.390	18,640,000	25,353,792	1.3602	1.154	1.154	1.163	1.113	1.154	22,443,235	1.1297	2.96%
2004-03-31	0	1.350	1.340	1.350	1.320	1.420	21,064,000	28,741,120	1.3645	1.121	1.113	1.121	1.096	1.179	25,361,819	1.1332	-4.26%
2004-03-30	0	1.410	1.400	1.410	1.400	1.420	7,068,000	9,988,800	1.4132	1.171	1.163	1.171	1.163	1.179	8,510,128	1.1738	1.44%
2004-03-29	0	1.390	1.390	1.400	1.390	1.410	5,544,000	7,756,517	1.3991	1.154	1.154	1.163	1.154	1.171	6,675,177	1.1620	-1.42%
2004-03-26	0	1.410	1.400	1.410	1.400	1.450	7,488,000	10,604,840	1.4162	1.171	1.163	1.171	1.163	1.204	9,015,823	1.1762	0.00%
2004-03-25	0	1.410	1.400	1.410	1.400	1.460	13,630,000	19,323,500	1.4177	1.171	1.163	1.171	1.163	1.213	16,411,014	1.1775	-4.73%
2004-03-24	0	1.480	1.460	1.470	1.430	1.480	11,463,000	16,696,700	1.4566	1.229	1.213	1.221	1.188	1.229	13,801,867	1.2097	2.07%
2004-03-23	0	1.450	1.430	1.450	1.390	1.450	8,764,000	12,482,000	1.4242	1.204	1.188	1.204	1.154	1.204	10,552,173	1.1829	3.57%
2004-03-22	0	1.400	1.400	1.410	1.390	1.420	13,296,000	18,691,840	1.4058	1.163	1.163	1.171	1.154	1.179	16,008,866	1.1676	-1.41%
2004-03-19	0	1.420	1.420	1.430	1.410	1.450	8,082,000	11,574,964	1.4322	1.179	1.179	1.188	1.171	1.204	9,731,021	1.1895	-1.39%
2004-03-18	0	1.440	1.440	1.450	1.430	1.500	8,904,000	13,015,800	1.4618	1.196	1.196	1.204	1.188	1.246	10,720,738	1.2141	-2.70%
2004-03-17	0	1.480	1.480	1.490	1.480	1.510	7,264,000	10,831,720	1.4912	1.229	1.229	1.238	1.229	1.254	8,746,119	1.2385	0.00%
2004-03-16	0	1.480	1.470	1.480	1.470	1.500	10,904,000	16,166,360	1.4826	1.229	1.221	1.229	1.221	1.246	13,128,811	1.2314	-1.99%
2004-03-15	0	1.510	1.510	1.520	1.490	1.520	17,912,000	26,940,560	1.5041	1.254	1.254	1.262	1.238	1.262	21,566,697	1.2492	2.72%
2004-03-12	0	1.470	1.460	1.470	1.380	1.490	34,840,000	50,264,520	1.4427	1.221	1.213	1.221	1.146	1.238	41,948,622	1.1982	-1.34%
2004-03-11	0	1.490	1.480	1.490	1.480	1.520	18,076,000	27,076,000	1.4979	1.238	1.229	1.238	1.229	1.262	21,764,159	1.2441	-3.25%
2004-03-10	0	1.540	1.530	1.540	1.530	1.580	15,796,000	24,351,640	1.5416	1.279	1.271	1.279	1.271	1.312	19,018,956	1.2804	-2.53%
2004-03-09	0	1.580	1.570	1.580	1.570	1.600	10,356,000	16,481,346	1.5915	1.312	1.304	1.312	1.304	1.329	12,468,999	1.3218	-0.63%
2004-03-08	0	1.590	1.580	1.590	1.580	1.650	24,684,000	40,017,800	1.6212	1.321	1.312	1.321	1.312	1.370	29,720,430	1.3465	-3.05%
2004-03-05	0	1.640	1.640	1.650	1.630	1.660	19,979,200	32,789,760	1.6412	1.362	1.362	1.370	1.354	1.379	24,055,680	1.3631	0.00%
2004-03-04	0	1.640	1.630	1.640	1.620	1.660	22,692,000	37,212,240	1.6399	1.362	1.354	1.362	1.345	1.379	27,321,990	1.3620	1.23%
2004-03-03	0	1.620	1.610	1.630	1.610	1.630	8,804,000	14,240,120	1.6175	1.345	1.337	1.354	1.337	1.354	10,600,335	1.3434	-0.61%
2004-03-02	0	1.630	1.630	1.640	1.600	1.640	21,514,000	35,060,660	1.6297	1.354	1.354	1.362	1.329	1.362	25,903,635	1.3535	1.24%
2004-03-01	0	1.610	1.600	1.620	1.600	1.640	12,511,640	20,340,095	1.6257	1.337	1.329	1.345	1.329	1.362	15,064,468	1.3502	-2.42%
2004-02-27	0	1.650	1.630	1.640	1.600	1.650	38,590,000	62,959,900	1.6315	1.370	1.354	1.362	1.329	1.370	46,463,758	1.3550	2.48%
2004-02-26	0	1.610	1.600	1.610	1.580	1.610	11,138,000	17,787,360	1.5970	1.337	1.329	1.337	1.312	1.337	13,410,555	1.3264	2.55%
2004-02-25	0	1.570	1.570	1.580	1.560	1.630	13,718,000	21,796,180	1.5889	1.304	1.304	1.312	1.296	1.354	16,516,969	1.3196	-3.09%
2004-02-24	0	1.620	1.610	1.620	1.610	1.640	14,688,000	23,824,840	1.6221	1.345	1.337	1.345	1.337	1.362	17,684,884	1.3472	0.00%
2004-02-23	0	1.620	1.620	1.630	1.560	1.630	16,276,000	26,038,400	1.5998	1.345	1.345	1.354	1.296	1.354	19,596,894	1.3287	2.53%
2004-02-20	0	1.580	1.570	1.580	1.570	1.620	23,070,000	36,739,240	1.5925	1.312	1.304	1.312	1.304	1.345	27,777,116	1.3226	-1.25%
2004-02-19	0	1.600	1.600	1.610	1.600	1.640	19,250,000	31,162,560	1.6188	1.329	1.329	1.337	1.329	1.362	23,177,697	1.3445	-1.84%
2004-02-18	0	1.630	1.630	1.640	1.630	1.670	17,750,000	29,253,700	1.6481	1.354	1.354	1.362	1.354	1.387	21,371,643	1.3688	-0.61%
2004-02-17	0	1.640	1.630	1.640	1.620	1.700	44,271,000	73,091,840	1.6510	1.362	1.354	1.362	1.345	1.412	53,303,887	1.3712	-1.80%
2004-02-16	0	1.670	1.660	1.670	1.650	1.730	97,926,000	165,628,160	1.6914	1.387	1.379	1.387	1.370	1.437	117,906,451	1.4047	3.09%
2004-02-13	0	1.620	1.620	1.630	1.560	1.640	135,311,000	217,380,280	1.6065	1.345	1.345	1.354	1.296	1.362	162,919,345	1.3343	8.00%
2004-02-12	0	1.500	1.490	1.500	1.490	1.520	16,667,700	25,042,882	1.5025	1.246	1.238	1.246	1.238	1.262	20,068,514	1.2479	0.00%
2004-02-11	0	1.500	1.490	1.500	1.490	1.520	19,056,000	28,669,000	1.5045	1.246	1.238	1.246	1.238	1.262	22,944,114	1.2495	0.00%
2004-02-10	0	1.500	1.490	1.500	1.490	1.540	30,788,000	46,720,280	1.5175	1.246	1.238	1.246	1.238	1.279	37,069,867	1.2603	-1.32%
2004-02-09	0	1.520	1.510	1.520	1.490	1.540	57,672,000	87,640,880	1.5196	1.262	1.254	1.262	1.238	1.279	69,439,177	1.2621	2.01%
2004-02-06	0	1.490	1.480	1.490	1.480	1.520	31,253,000	46,869,080	1.4997	1.238	1.229	1.238	1.229	1.262	37,629,744	1.2455	-0.67%
2004-02-05	0	1.500	1.490	1.500	1.490	1.560	27,467,000	41,898,880	1.5254	1.246	1.238	1.246	1.238	1.296	33,071,263	1.2669	-1.32%
2004-02-04	0	1.520	1.520	1.530	1.500	1.550	31,364,000	47,802,480	1.5241	1.262	1.262	1.271	1.246	1.287	37,763,392	1.2658	2.01%
2004-02-03	0	1.490	1.490	1.500	1.440	1.500	22,696,000	33,653,760	1.4828	1.238	1.238	1.246	1.196	1.246	27,326,806	1.2315	1.36%
2004-02-02	0	1.470	1.460	1.470	1.450	1.530	16,664,000	24,739,160	1.4846	1.221	1.213	1.221	1.204	1.271	20,064,060	1.2330	-3.92%
2004-01-30	0	1.530	1.530	1.540	1.520	1.560	13,642,000	20,941,580	1.5351	1.271	1.271	1.279	1.262	1.296	16,425,462	1.2749	-0.65%
2004-01-29	0	1.540	1.530	1.540	1.520	1.560	12,496,000	19,241,000	1.5398	1.279	1.271	1.279	1.262	1.296	15,045,637	1.2788	-0.65%
2004-01-28	0	1.550	1.550	1.560	1.550	1.610	9,968,000	15,724,360	1.5775	1.287	1.287	1.296	1.287	1.337	12,001,833	1.3102	-3.73%
2004-01-27	0	1.610	1.600	1.620	1.600	1.640	11,463,330	18,464,315	1.6107	1.337	1.329	1.345	1.329	1.362	13,802,265	1.3378	-1.83%
2004-01-26	0	1.640	1.640	1.650	1.590	1.650	8,816,000	14,271,080	1.6188	1.362	1.362	1.370	1.321	1.370	10,614,783	1.3445	1.23%
2004-01-21	0	1.620	1.620	1.630	1.610	1.630	6,932,000	11,226,080	1.6195	1.345	1.345	1.354	1.337	1.354	8,346,379	1.3450	-0.61%
2004-01-20	0	1.630	1.620	1.630	1.590	1.630	12,762,000	20,625,140	1.6161	1.354	1.345	1.354	1.321	1.354	15,365,910	1.3423	1.87%
2004-01-19	0	1.600	1.590	1.600	1.560	1.610	8,024,000	12,713,040	1.5844	1.329	1.321	1.329	1.296	1.337	9,661,187	1.3159	1.91%
2004-01-16	0	1.570	1.570	1.580	1.570	1.620	10,744,000	16,974,560	1.5799	1.304	1.304	1.312	1.304	1.345	12,936,165	1.3122	-3.09%
2004-01-15	0	1.620	1.600	1.620	1.590	1.620	18,396,000	29,513,120	1.6043	1.345	1.329	1.345	1.321	1.345	22,149,450	1.3325	0.62%
2004-01-14	0	1.610	1.610	1.620	1.570	1.630	20,158,000	32,398,300	1.6072	1.337	1.337	1.345	1.304	1.354	24,270,962	1.3349	-0.62%
2004-01-13	0	1.620	1.610	1.620	1.520	1.620	48,134,000	75,272,540	1.5638	1.345	1.337	1.345	1.262	1.345	57,955,079	1.2988	5.19%
2004-01-12	0	1.540	1.530	1.540	1.530	1.630	41,832,000	65,881,140	1.5749	1.279	1.271	1.279	1.271	1.354	50,367,243	1.3080	-5.52%
2004-01-09	0	1.630	1.620	1.630	1.610	1.660	25,352,000	41,314,960	1.6297	1.354	1.345	1.354	1.337	1.379	30,524,726	1.3535	-0.61%
2004-01-08	0	1.640	1.630	1.640	1.620	1.680	23,320,000	38,227,600	1.6393	1.362	1.354	1.362	1.345	1.395	28,078,125	1.3615	-1.20%
2004-01-07	0	1.660	1.650	1.660	1.640	1.690	21,862,000	36,450,080	1.6673	1.379	1.370	1.379	1.362	1.404	26,322,640	1.3847	0.00%
2004-01-06	0	1.660	1.650	1.670	1.650	1.720	42,674,000	72,062,290	1.6887	1.379	1.370	1.387	1.370	1.429	51,381,042	1.4025	-1.19%
2004-01-05	0	1.680	1.670	1.680	1.650	1.700	36,260,000	60,783,920	1.6763	1.395	1.387	1.395	1.370	1.412	43,658,353	1.3923	0.60%
2004-01-02	0	1.670	1.660	1.670	1.640	1.700	39,828,000	66,548,280	1.6709	1.387	1.379	1.387	1.362	1.412	47,954,355	1.3877	1.83%
2003-12-31	0	1.640	1.640	1.650	1.620	1.660	9,952,000	16,302,400	1.6381	1.362	1.362	1.370	1.345	1.379	11,982,568	1.3605	0.00%
2003-12-30	0	1.640	1.640	1.650	1.630	1.710	54,878,000	92,007,560	1.6766	1.362	1.362	1.370	1.354	1.420	66,075,100	1.3925	-1.20%
2003-12-29	0	1.660	1.660	1.670	1.620	1.700	25,052,000	41,374,160	1.6515	1.379	1.379	1.387	1.345	1.412	30,163,515	1.3717	-1.78%
2003-12-24	0	1.690	1.690	1.700	1.680	1.710	12,204,000	20,657,640	1.6927	1.404	1.404	1.412	1.395	1.420	14,694,058	1.4058	-0.59%
2003-12-23	0	1.700	1.690	1.710	1.670	1.740	46,601,000	79,411,810	1.7041	1.412	1.404	1.420	1.387	1.445	56,109,292	1.4153	-0.58%
2003-12-22	0	1.710	1.710	1.720	1.670	1.720	47,024,000	80,052,880	1.7024	1.420	1.420	1.429	1.387	1.429	56,618,599	1.4139	2.40%
2003-12-19	0	1.670	1.670	1.680	1.650	1.690	41,568,000	69,525,640	1.6726	1.387	1.387	1.395	1.370	1.404	50,049,378	1.3891	1.21%
2003-12-18	0	1.650	1.640	1.650	1.590	1.650	39,450,000	64,144,560	1.6260	1.370	1.362	1.370	1.321	1.370	47,499,229	1.3504	0.61%
2003-12-17	0	1.640	1.640	1.650	1.600	1.720	68,822,000	113,895,360	1.6549	1.362	1.362	1.370	1.329	1.429	82,864,181	1.3745	-3.53%
2003-12-16	0	1.700	1.700	1.710	1.680	1.730	51,917,000	88,595,710	1.7065	1.412	1.412	1.420	1.395	1.437	62,509,948	1.4173	-0.58%
2003-12-15	0	1.710	1.700	1.710	1.690	1.870	129,374,000	228,651,220	1.7674	1.420	1.412	1.420	1.404	1.553	155,770,982	1.4679	-7.07%
2003-12-12	0	1.840	1.830	1.840	1.810	1.850	82,292,000	150,949,960	1.8343	1.528	1.520	1.528	1.503	1.536	99,082,549	1.5235	1.10%
2003-12-11	0	1.820	1.810	1.820	1.760	1.830	56,330,000	101,065,100	1.7942	1.512	1.503	1.512	1.462	1.520	67,823,360	1.4901	1.11%
2003-12-10	0	1.800	1.800	1.810	1.740	1.830	168,092,000	301,631,640	1.7944	1.495	1.495	1.503	1.445	1.520	202,388,856	1.4904	3.45%
2003-12-09	0	1.740	1.740	1.750	1.720	1.760	79,704,500	139,031,450	1.7443	1.445	1.445	1.453	1.429	1.462	95,967,105	1.4487	2.35%
2003-12-08	0	1.700	1.700	1.710	1.690	1.740	27,176,000	46,683,640	1.7178	1.412	1.412	1.420	1.404	1.445	32,720,888	1.4267	-0.58%
2003-12-05	0	1.710	1.710	1.720	1.700	1.740	50,780,000	87,297,960	1.7191	1.420	1.420	1.429	1.412	1.445	61,140,959	1.4278	-0.58%
2003-12-04	0	1.720	1.710	1.720	1.690	1.760	65,808,000	113,360,280	1.7226	1.429	1.420	1.429	1.404	1.462	79,235,216	1.4307	-0.58%
2003-12-03	0	1.730	1.720	1.730	1.720	1.790	108,391,200	190,956,324	1.7617	1.437	1.429	1.437	1.429	1.487	130,506,931	1.4632	-0.57%
2003-12-02	0	1.740	1.740	1.750	1.720	1.810	147,908,000	259,339,080	1.7534	1.445	1.445	1.453	1.429	1.503	178,086,589	1.4563	-2.79%
2003-12-01	0	1.790	1.790	1.800	1.610	1.800	251,814,000	431,521,540	1.7137	1.487	1.487	1.495	1.337	1.495	303,193,177	1.4233	11.18%
2003-11-28	0	1.610	1.610	1.620	1.580	1.620	38,844,000	62,273,536	1.6032	1.337	1.337	1.345	1.312	1.345	46,769,583	1.3315	1.90%
2003-11-27	0	1.580	1.580	1.590	1.570	1.620	44,472,000	71,030,844	1.5972	1.312	1.312	1.321	1.304	1.345	53,545,899	1.3265	-1.86%
2003-11-26	0	1.610	1.600	1.610	1.540	1.620	63,144,000	100,164,520	1.5863	1.337	1.329	1.337	1.279	1.345	76,027,663	1.3175	3.21%
2003-11-25	0	1.560	1.550	1.560	1.550	1.580	16,578,000	25,903,740	1.5625	1.296	1.287	1.296	1.287	1.312	19,960,512	1.2977	1.30%
2003-11-24	0	1.540	1.540	1.550	1.540	1.570	16,894,000	26,190,220	1.5503	1.279	1.279	1.287	1.279	1.304	20,340,988	1.2876	-1.28%
2003-11-21	0	1.560	1.560	1.570	1.530	1.580	35,200,000	54,798,400	1.5568	1.296	1.296	1.304	1.271	1.312	42,382,075	1.2930	0.65%
2003-11-20	0	1.550	1.550	1.560	1.550	1.610	50,862,300	80,346,024	1.5797	1.287	1.287	1.296	1.287	1.337	61,240,051	1.3120	-3.73%
2003-11-19	0	1.610	1.600	1.610	1.550	1.610	62,422,000	99,125,800	1.5880	1.337	1.329	1.337	1.287	1.337	75,158,349	1.3189	2.55%
2003-11-18	0	1.570	1.570	1.580	1.560	1.600	35,266,000	55,682,860	1.5789	1.304	1.304	1.312	1.296	1.329	42,461,541	1.3114	-0.63%
2003-11-17	0	1.580	1.570	1.580	1.560	1.590	48,468,000	76,398,080	1.5763	1.312	1.304	1.312	1.296	1.321	58,357,227	1.3091	-1.25%
2003-11-14	0	1.600	1.590	1.600	1.590	1.640	51,676,000	83,370,240	1.6133	1.329	1.321	1.329	1.321	1.362	62,219,776	1.3399	-2.44%
2003-11-13	0	1.640	1.630	1.640	1.620	1.660	106,830,000	175,766,936	1.6453	1.362	1.354	1.362	1.345	1.379	128,627,189	1.3665	0.61%
2003-11-12	0	1.630	1.620	1.630	1.580	1.640	168,455,480	272,167,382	1.6157	1.354	1.345	1.354	1.312	1.362	202,826,499	1.3419	3.82%
2003-11-11	0	1.570	1.560	1.570	1.540	1.590	51,784,010	80,985,056	1.5639	1.304	1.296	1.304	1.279	1.321	62,349,824	1.2989	0.00%
2003-11-10	0	1.570	1.560	1.570	1.530	1.590	57,107,000	88,912,590	1.5569	1.304	1.296	1.304	1.271	1.321	68,758,896	1.2931	0.00%
2003-11-07	0	1.570	1.570	1.580	1.560	1.620	136,278,000	216,686,860	1.5900	1.304	1.304	1.312	1.296	1.345	164,083,648	1.3206	1.29%
2003-11-06	0	1.550	1.550	1.560	1.520	1.600	130,768,000	203,527,480	1.5564	1.287	1.287	1.296	1.262	1.329	157,449,408	1.2927	-1.27%
2003-11-05	0	1.570	1.570	1.580	1.560	1.620	129,096,000	205,626,700	1.5928	1.304	1.304	1.312	1.296	1.345	155,436,260	1.3229	-1.87%
2003-11-04	0	1.600	1.600	1.610	1.520	1.610	224,224,000	354,269,140	1.5800	1.329	1.329	1.337	1.262	1.337	269,973,817	1.3122	3.23%
2003-11-03	0	1.550	1.540	1.550	1.520	1.670	328,480,595	525,109,196	1.5986	1.287	1.279	1.287	1.262	1.387	395,502,534	1.3277	-3.73%
2003-10-31	0	1.610	1.600	1.610	1.480	1.660	543,756,140	849,150,184	1.5616	1.337	1.329	1.337	1.229	1.379	654,702,087	1.2970	9.52%
2003-10-30	0	1.470	1.460	1.470	1.330	1.480	940,042,000	1,322,465,728	1.4068	1.221	1.213	1.221	1.105	1.229	1,131,844,616	1.1684

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.