Prices and Webb-site Total Returns

China Resources Building Materials Technology Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00712	2003-08-12	2006-07-13	2006-07-26	Docs
HK Main	01313	2009-10-06			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
2026-06-05	0	1.210	1.210	1.220	1.210	1.260	19,208,000	23,644,460	1.2310	1.210	1.210	1.220	1.210	1.260	19,208,000	1.2310	-2.42%
2026-06-04	0	1.240	1.230	1.240	1.200	1.240	14,071,600	17,234,528	1.2248	1.240	1.230	1.240	1.200	1.240	14,071,600	1.2248	2.82%
2026-06-03	0	1.230	1.220	1.230	1.210	1.250	22,741,123	27,773,792	1.2213	1.206	1.196	1.206	1.186	1.226	23,193,683	1.1975	-0.81%
2026-06-02	0	1.240	1.240	1.250	1.230	1.270	22,078,000	27,371,042	1.2397	1.216	1.216	1.226	1.206	1.245	22,517,363	1.2156	-2.36%
2026-06-01	0	1.270	1.260	1.270	1.250	1.290	11,808,000	14,970,940	1.2679	1.245	1.235	1.245	1.226	1.265	12,042,985	1.2431	1.60%
2026-05-29	0	1.250	1.240	1.250	1.240	1.300	14,789,412	18,736,473	1.2669	1.226	1.216	1.226	1.216	1.275	15,083,729	1.2422	0.81%
2026-05-28	0	1.240	1.240	1.250	1.230	1.280	18,200,000	22,700,240	1.2473	1.216	1.216	1.226	1.206	1.255	18,562,189	1.2229	-3.88%
2026-05-27	0	1.290	1.280	1.290	1.270	1.340	8,154,001	10,587,721	1.2985	1.265	1.255	1.265	1.245	1.314	8,316,270	1.2731	-1.53%
2026-05-26	0	1.310	1.300	1.310	1.240	1.310	33,173,417	41,956,605	1.2648	1.284	1.275	1.284	1.216	1.284	33,833,585	1.2401	2.34%
2026-05-22	0	1.280	1.270	1.280	1.270	1.300	6,213,909	7,944,682	1.2785	1.255	1.245	1.255	1.245	1.275	6,337,569	1.2536	-0.78%
2026-05-21	0	1.290	1.280	1.290	1.270	1.330	9,671,691	12,477,741	1.2901	1.265	1.255	1.265	1.245	1.304	9,864,162	1.2650	0.00%
2026-05-20	0	1.290	1.280	1.290	1.280	1.300	13,372,000	17,194,230	1.2858	1.265	1.255	1.265	1.255	1.275	13,638,109	1.2607	-1.53%
2026-05-19	0	1.310	1.300	1.310	1.290	1.340	13,059,896	17,024,414	1.3036	1.284	1.275	1.284	1.265	1.314	13,319,794	1.2781	-0.76%
2026-05-18	0	1.320	1.310	1.320	1.300	1.340	12,924,000	17,024,220	1.3173	1.294	1.284	1.294	1.275	1.314	13,181,194	1.2916	-0.75%
2026-05-15	0	1.330	1.330	1.340	1.320	1.380	13,516,900	18,018,416	1.3330	1.304	1.304	1.314	1.294	1.353	13,785,893	1.3070	-3.62%
2026-05-14	0	1.380	1.370	1.380	1.360	1.400	9,006,880	12,378,741	1.3744	1.353	1.343	1.353	1.333	1.373	9,186,121	1.3475	-0.72%
2026-05-13	0	1.390	1.390	1.400	1.380	1.400	6,958,000	9,694,322	1.3933	1.363	1.363	1.373	1.353	1.373	7,096,468	1.3661	-1.42%
2026-05-12	0	1.410	1.400	1.410	1.400	1.420	7,482,143	10,556,449	1.4109	1.382	1.373	1.382	1.373	1.392	7,631,041	1.3834	0.00%
2026-05-11	0	1.410	1.410	1.420	1.380	1.430	9,294,000	13,064,350	1.4057	1.382	1.382	1.392	1.353	1.402	9,478,955	1.3782	1.44%
2026-05-08	0	1.390	1.390	1.400	1.380	1.420	11,906,000	16,591,340	1.3935	1.363	1.363	1.373	1.353	1.392	12,142,935	1.3663	-2.11%
2026-05-07	0	1.420	1.420	1.430	1.370	1.430	21,337,600	30,126,828	1.4119	1.392	1.392	1.402	1.343	1.402	21,762,229	1.3844	4.41%
2026-05-06	0	1.360	1.360	1.370	1.320	1.370	14,662,000	19,777,408	1.3489	1.333	1.333	1.343	1.294	1.343	14,953,781	1.3226	3.03%
2026-05-05	0	1.320	1.320	1.330	1.320	1.340	9,774,794	12,988,122	1.3287	1.294	1.294	1.304	1.294	1.314	9,969,317	1.3028	-2.22%
2026-05-04	0	1.350	1.340	1.350	1.340	1.350	4,356,000	5,865,220	1.3465	1.324	1.314	1.324	1.314	1.324	4,442,687	1.3202	0.00%
2026-04-30	0	1.350	1.340	1.350	1.340	1.390	9,845,181	13,293,246	1.3502	1.324	1.314	1.324	1.314	1.363	10,041,105	1.3239	-2.88%
2026-04-29	0	1.390	1.380	1.390	1.350	1.400	7,064,000	9,766,840	1.3826	1.363	1.353	1.363	1.324	1.373	7,204,577	1.3556	2.21%
2026-04-28	0	1.360	1.360	1.370	1.340	1.370	13,101,998	17,762,977	1.3557	1.333	1.333	1.343	1.314	1.343	13,362,734	1.3293	0.00%
2026-04-27	0	1.360	1.360	1.370	1.350	1.410	28,686,638	39,083,194	1.3624	1.333	1.333	1.343	1.324	1.382	29,257,516	1.3358	-2.86%
2026-04-24	0	1.400	1.400	1.410	1.390	1.420	17,190,000	24,050,820	1.3991	1.373	1.373	1.382	1.363	1.392	17,532,090	1.3718	-1.41%
2026-04-23	0	1.420	1.420	1.430	1.410	1.450	13,573,200	19,266,452	1.4194	1.392	1.392	1.402	1.382	1.422	13,843,313	1.3918	-2.07%
2026-04-22	0	1.450	1.440	1.450	1.420	1.450	9,698,475	13,946,760	1.4380	1.422	1.412	1.422	1.392	1.422	9,891,479	1.4100	0.00%
2026-04-21	0	1.450	1.440	1.450	1.420	1.460	30,460,000	43,692,080	1.4344	1.422	1.412	1.422	1.392	1.432	31,066,169	1.4064	0.00%
2026-04-20	0	1.450	1.440	1.450	1.430	1.500	34,906,000	50,688,190	1.4521	1.422	1.412	1.422	1.402	1.471	35,600,647	1.4238	-3.97%
2026-04-17	0	1.510	1.500	1.510	1.500	1.540	7,155,350	10,809,578	1.5107	1.481	1.471	1.481	1.471	1.510	7,297,745	1.4812	-1.31%
2026-04-16	0	1.530	1.530	1.540	1.530	1.570	8,592,300	13,245,943	1.5416	1.500	1.500	1.510	1.500	1.539	8,763,291	1.5115	-1.92%
2026-04-15	0	1.560	1.550	1.560	1.510	1.560	17,500,000	26,903,940	1.5374	1.530	1.520	1.530	1.481	1.530	17,848,259	1.5074	1.30%
2026-04-14	0	1.540	1.530	1.540	1.500	1.560	26,902,000	41,085,916	1.5272	1.510	1.500	1.510	1.471	1.530	27,437,363	1.4974	-1.28%
2026-04-13	0	1.560	1.550	1.560	1.530	1.570	6,741,380	10,449,512	1.5501	1.530	1.520	1.530	1.500	1.539	6,875,537	1.5198	0.00%
2026-04-10	0	1.560	1.560	1.570	1.550	1.580	3,810,000	5,963,220	1.5651	1.530	1.530	1.539	1.520	1.549	3,885,821	1.5346	0.65%
2026-04-09	0	1.550	1.540	1.550	1.540	1.570	5,123,600	7,976,136	1.5567	1.520	1.510	1.520	1.510	1.539	5,225,562	1.5264	-1.27%
2026-04-08	0	1.570	1.570	1.580	1.530	1.590	20,924,668	32,794,250	1.5673	1.539	1.539	1.549	1.500	1.559	21,341,079	1.5367	3.29%
2026-04-02	0	1.520	1.510	1.520	1.500	1.540	2,603,550	3,940,288	1.5134	1.490	1.481	1.490	1.471	1.510	2,655,362	1.4839	-0.65%
2026-04-01	0	1.530	1.520	1.530	1.510	1.540	9,816,000	14,992,060	1.5273	1.500	1.490	1.500	1.481	1.510	10,011,343	1.4975	2.00%
2026-03-31	0	1.500	1.490	1.500	1.470	1.550	37,142,000	55,546,300	1.4955	1.471	1.461	1.471	1.441	1.520	37,881,144	1.4663	-2.60%
2026-03-30	0	1.540	1.530	1.540	1.520	1.550	6,526,000	10,014,520	1.5346	1.510	1.500	1.510	1.490	1.520	6,655,871	1.5046	-0.65%
2026-03-27	0	1.550	1.540	1.550	1.530	1.570	6,388,000	9,882,260	1.5470	1.520	1.510	1.520	1.500	1.539	6,515,124	1.5168	0.00%
2026-03-26	0	1.550	1.540	1.550	1.540	1.590	5,208,000	8,082,060	1.5519	1.520	1.510	1.520	1.510	1.559	5,311,642	1.5216	-1.90%
2026-03-25	0	1.580	1.570	1.580	1.560	1.600	11,618,213	18,393,828	1.5832	1.549	1.539	1.549	1.530	1.569	11,849,421	1.5523	2.60%
2026-03-24	0	1.540	1.540	1.550	1.520	1.590	22,268,000	34,362,760	1.5431	1.510	1.510	1.520	1.490	1.559	22,711,144	1.5130	0.00%
2026-03-23	0	1.540	1.540	1.550	1.530	1.600	23,172,000	35,982,720	1.5529	1.510	1.510	1.520	1.500	1.569	23,633,134	1.5226	-5.52%
2026-03-20	0	1.630	1.610	1.630	1.540	1.640	27,666,500	44,271,071	1.6002	1.598	1.579	1.598	1.510	1.608	28,217,077	1.5689	5.16%
2026-03-19	0	1.550	1.550	1.560	1.550	1.640	45,025,500	70,845,415	1.5735	1.520	1.520	1.530	1.520	1.608	45,921,530	1.5427	-5.49%
2026-03-18	0	1.640	1.640	1.650	1.630	1.660	9,363,428	15,396,726	1.6443	1.608	1.608	1.618	1.598	1.628	9,549,765	1.6123	-1.20%
2026-03-17	0	1.660	1.650	1.660	1.650	1.710	9,766,000	16,325,720	1.6717	1.628	1.618	1.628	1.618	1.677	9,960,348	1.6391	-1.19%
2026-03-16	0	1.680	1.680	1.690	1.660	1.700	7,536,261	12,635,700	1.6767	1.647	1.647	1.657	1.628	1.667	7,686,236	1.6439	-1.18%
2026-03-13	0	1.700	1.690	1.700	1.690	1.720	6,804,000	11,587,360	1.7030	1.667	1.657	1.667	1.657	1.686	6,939,403	1.6698	0.00%
2026-03-12	0	1.700	1.690	1.700	1.670	1.720	8,730,000	14,776,060	1.6926	1.667	1.657	1.667	1.637	1.686	8,903,731	1.6595	-1.16%
2026-03-11	0	1.720	1.710	1.720	1.710	1.750	11,340,935	19,551,339	1.7240	1.686	1.677	1.686	1.677	1.716	11,566,625	1.6903	0.58%
2026-03-10	0	1.710	1.710	1.720	1.690	1.730	11,672,000	19,951,060	1.7093	1.677	1.677	1.686	1.657	1.696	11,904,279	1.6760	-0.58%
2026-03-09	0	1.720	1.720	1.730	1.670	1.750	15,107,500	25,588,065	1.6937	1.686	1.686	1.696	1.637	1.716	15,408,147	1.6607	-2.27%
2026-03-06	0	1.760	1.760	1.770	1.700	1.770	13,854,000	24,063,960	1.7370	1.726	1.726	1.735	1.667	1.735	14,129,701	1.7031	0.57%
2026-03-05	0	1.750	1.740	1.750	1.730	1.800	10,891,900	19,162,637	1.7593	1.716	1.706	1.716	1.696	1.765	11,108,654	1.7250	-1.13%
2026-03-04	0	1.770	1.770	1.780	1.740	1.820	22,686,000	40,100,880	1.7676	1.735	1.735	1.745	1.706	1.784	23,137,463	1.7332	-3.28%
2026-03-03	0	1.830	1.820	1.830	1.820	1.940	21,699,407	40,140,358	1.8498	1.794	1.784	1.794	1.784	1.902	22,131,236	1.8137	-3.17%
2026-03-02	0	1.890	1.880	1.890	1.820	1.910	16,696,000	31,263,132	1.8725	1.853	1.843	1.853	1.784	1.873	17,028,259	1.8360	0.53%
2026-02-27	0	1.880	1.880	1.890	1.830	1.890	16,068,000	29,994,650	1.8667	1.843	1.843	1.853	1.794	1.853	16,387,761	1.8303	-0.53%
2026-02-26	0	1.890	1.890	1.900	1.880	2.000	14,504,400	27,776,924	1.9151	1.853	1.853	1.863	1.843	1.961	14,793,045	1.8777	-5.03%
2026-02-25	0	1.990	1.990	2.000	1.920	2.040	34,768,566	69,837,056	2.0086	1.951	1.951	1.961	1.883	2.000	35,460,478	1.9694	3.65%
2026-02-24	0	1.920	1.900	1.920	1.870	1.920	13,499,466	25,638,991	1.8993	1.883	1.863	1.883	1.834	1.883	13,768,112	1.8622	2.67%
2026-02-23	0	1.870	1.860	1.870	1.840	1.880	11,008,085	20,433,434	1.8562	1.834	1.824	1.834	1.804	1.843	11,227,151	1.8200	0.00%
2026-02-20	0	1.870	1.860	1.870	1.850	1.920	10,500,000	19,676,420	1.8739	1.834	1.824	1.834	1.814	1.883	10,708,955	1.8374	-2.60%
2026-02-16	0	1.920	1.910	1.920	1.900	1.940	3,466,000	6,633,160	1.9138	1.883	1.873	1.883	1.863	1.902	3,534,975	1.8764	0.00%
2026-02-13	0	1.920	1.910	1.920	1.900	1.970	18,882,000	36,355,554	1.9254	1.883	1.873	1.883	1.863	1.932	19,257,761	1.8878	-4.48%
2026-02-12	0	2.010	2.010	2.020	1.960	2.060	33,430,000	67,197,500	2.0101	1.971	1.971	1.981	1.922	2.020	34,095,274	1.9709	1.52%
2026-02-11	0	1.980	1.970	1.980	1.870	1.980	36,688,072	71,533,423	1.9498	1.941	1.932	1.941	1.834	1.941	37,418,183	1.9117	5.32%
2026-02-10	0	1.880	1.870	1.880	1.830	1.890	13,798,000	25,745,080	1.8659	1.843	1.834	1.843	1.794	1.853	14,072,587	1.8294	1.08%
2026-02-09	0	1.860	1.850	1.860	1.810	1.890	19,499,193	36,315,842	1.8624	1.824	1.814	1.824	1.775	1.853	19,887,237	1.8261	2.76%
2026-02-06	0	1.810	1.800	1.810	1.800	1.850	13,286,548	24,190,223	1.8207	1.775	1.765	1.775	1.765	1.814	13,550,957	1.7851	-2.16%
2026-02-05	0	1.850	1.840	1.850	1.800	1.900	47,098,048	87,457,573	1.8569	1.814	1.804	1.814	1.765	1.863	48,035,323	1.8207	3.35%
2026-02-04	0	1.790	1.780	1.790	1.720	1.810	28,254,000	50,188,920	1.7763	1.755	1.745	1.755	1.686	1.775	28,816,269	1.7417	4.07%
2026-02-03	0	1.720	1.710	1.720	1.650	1.730	13,309,922	22,660,308	1.7025	1.686	1.677	1.686	1.618	1.696	13,574,796	1.6693	3.61%
2026-02-02	0	1.660	1.650	1.660	1.620	1.700	16,562,000	27,435,620	1.6565	1.628	1.618	1.628	1.588	1.667	16,891,592	1.6242	-2.92%
2026-01-30	0	1.710	1.700	1.710	1.700	1.770	10,186,000	17,584,440	1.7263	1.677	1.667	1.677	1.667	1.735	10,388,706	1.6926	-2.84%
2026-01-29	0	1.760	1.750	1.760	1.700	1.770	24,502,241	42,741,283	1.7444	1.726	1.716	1.726	1.667	1.735	24,989,848	1.7103	3.53%
2026-01-28	0	1.700	1.690	1.700	1.650	1.740	27,664,000	47,147,960	1.7043	1.667	1.657	1.667	1.618	1.706	28,214,527	1.6711	1.80%
2026-01-27	0	1.670	1.670	1.680	1.630	1.690	13,682,000	22,642,320	1.6549	1.637	1.637	1.647	1.598	1.657	13,954,279	1.6226	-0.60%
2026-01-26	0	1.680	1.680	1.690	1.670	1.710	12,304,000	20,795,140	1.6901	1.647	1.647	1.657	1.637	1.677	12,548,856	1.6571	0.60%
2026-01-23	0	1.670	1.660	1.670	1.650	1.690	9,846,500	16,384,940	1.6640	1.637	1.628	1.637	1.618	1.657	10,042,450	1.6316	-1.18%
2026-01-22	0	1.690	1.680	1.690	1.610	1.700	31,784,020	52,733,912	1.6591	1.657	1.647	1.657	1.579	1.667	32,416,538	1.6268	4.97%
2026-01-21	0	1.610	1.600	1.610	1.580	1.620	8,438,099	13,489,524	1.5986	1.579	1.569	1.579	1.549	1.588	8,606,021	1.5675	0.62%
2026-01-20	0	1.600	1.600	1.610	1.570	1.620	11,174,000	17,944,020	1.6059	1.569	1.569	1.579	1.539	1.588	11,396,368	1.5745	1.27%
2026-01-19	0	1.580	1.570	1.580	1.560	1.590	6,191,763	9,740,732	1.5732	1.549	1.539	1.549	1.530	1.559	6,314,982	1.5425	0.00%
2026-01-16	0	1.580	1.570	1.580	1.570	1.640	17,576,000	27,859,940	1.5851	1.549	1.539	1.549	1.539	1.608	17,925,771	1.5542	-2.47%
2026-01-15	0	1.620	1.620	1.630	1.610	1.640	20,886,974	33,894,887	1.6228	1.588	1.588	1.598	1.579	1.608	21,302,635	1.5911	0.62%
2026-01-14	0	1.610	1.600	1.610	1.590	1.620	8,255,000	13,248,510	1.6049	1.579	1.569	1.579	1.559	1.588	8,419,279	1.5736	0.62%
2026-01-13	0	1.600	1.600	1.610	1.590	1.630	7,704,905	12,435,726	1.6140	1.569	1.569	1.579	1.559	1.598	7,858,236	1.5825	0.00%
2026-01-12	0	1.600	1.590	1.600	1.580	1.600	6,047,572	9,619,975	1.5907	1.569	1.559	1.569	1.549	1.569	6,167,922	1.5597	0.00%
2026-01-09	0	1.600	1.590	1.600	1.580	1.620	4,836,314	7,726,722	1.5976	1.569	1.559	1.569	1.549	1.588	4,932,559	1.5665	0.00%
2026-01-08	0	1.600	1.600	1.610	1.570	1.610	8,961,350	14,213,602	1.5861	1.569	1.569	1.579	1.539	1.579	9,139,685	1.5552	0.63%
2026-01-07	0	1.590	1.590	1.600	1.580	1.630	11,232,000	18,054,030	1.6074	1.559	1.559	1.569	1.549	1.598	11,455,522	1.5760	-0.62%
2026-01-06	0	1.600	1.600	1.610	1.580	1.620	13,250,000	21,089,706	1.5917	1.569	1.569	1.579	1.549	1.588	13,513,682	1.5606	-0.62%
2026-01-05	0	1.610	1.600	1.610	1.580	1.620	8,343,180	13,384,189	1.6042	1.579	1.569	1.579	1.549	1.588	8,509,213	1.5729	0.62%
2026-01-02	0	1.600	1.600	1.610	1.550	1.620	6,318,000	10,080,554	1.5955	1.569	1.569	1.579	1.520	1.588	6,443,731	1.5644	3.23%
2025-12-31	0	1.550	1.550	1.570	1.540	1.580	6,373,511	9,924,378	1.5571	1.520	1.520	1.539	1.510	1.549	6,500,347	1.5267	-0.64%
2025-12-30	0	1.560	1.550	1.560	1.550	1.580	5,904,000	9,214,240	1.5607	1.530	1.520	1.530	1.520	1.549	6,021,493	1.5302	-1.27%
2025-12-29	0	1.580	1.570	1.580	1.570	1.620	6,868,500	10,928,270	1.5911	1.549	1.539	1.549	1.539	1.588	7,005,187	1.5600	-1.25%
2025-12-24	0	1.600	1.590	1.600	1.560	1.610	3,553,571	5,643,075	1.5880	1.569	1.559	1.569	1.530	1.579	3,624,289	1.5570	1.27%
2025-12-23	0	1.580	1.570	1.580	1.570	1.590	3,858,000	6,095,650	1.5800	1.549	1.539	1.549	1.539	1.559	3,934,776	1.5492	0.64%
2025-12-22	0	1.570	1.560	1.570	1.560	1.590	3,485,309	5,469,280	1.5692	1.539	1.530	1.539	1.530	1.559	3,554,668	1.5386	0.64%
2025-12-19	0	1.560	1.560	1.570	1.550	1.580	6,658,000	10,393,854	1.5611	1.530	1.530	1.539	1.520	1.549	6,790,498	1.5306	0.00%
2025-12-18	0	1.560	1.560	1.570	1.530	1.580	7,589,543	11,812,307	1.5564	1.530	1.530	1.539	1.500	1.549	7,740,579	1.5260	1.30%
2025-12-17	0	1.540	1.530	1.540	1.530	1.550	4,240,014	6,546,801	1.5441	1.510	1.500	1.510	1.500	1.520	4,324,392	1.5139	0.00%
2025-12-16	0	1.540	1.540	1.550	1.520	1.570	5,400,000	8,298,640	1.5368	1.510	1.510	1.520	1.490	1.539	5,507,463	1.5068	-2.53%
2025-12-15	0	1.580	1.570	1.580	1.560	1.590	6,170,000	9,718,922	1.5752	1.549	1.539	1.549	1.530	1.559	6,292,786	1.5445	0.64%
2025-12-12	0	1.570	1.570	1.580	1.550	1.580	4,747,000	7,427,800	1.5647	1.539	1.539	1.549	1.520	1.549	4,841,468	1.5342	1.29%
2025-12-11	0	1.550	1.540	1.550	1.540	1.570	4,165,601	6,465,678	1.5522	1.520	1.510	1.520	1.510	1.539	4,248,499	1.5219	-1.27%
2025-12-10	0	1.570	1.560	1.570	1.540	1.580	7,926,000	12,338,184	1.5567	1.539	1.530	1.539	1.510	1.549	8,083,731	1.5263	0.64%
2025-12-09	0	1.560	1.550	1.560	1.550	1.610	9,836,000	15,393,658	1.5650	1.530	1.520	1.530	1.520	1.579	10,031,741	1.5345	-1.89%
2025-12-08	0	1.590	1.590	1.600	1.590	1.620	4,755,238	7,624,523	1.6034	1.559	1.559	1.569	1.559	1.588	4,849,870	1.5721	-1.85%
2025-12-05	0	1.620	1.610	1.620	1.600	1.630	5,798,000	9,351,640	1.6129	1.588	1.579	1.588	1.569	1.598	5,913,383	1.5814	0.00%
2025-12-04	0	1.620	1.610	1.620	1.610	1.630	2,670,000	4,318,538	1.6174	1.588	1.579	1.588	1.579	1.598	2,723,134	1.5859	-0.61%
2025-12-03	0	1.630	1.620	1.630	1.610	1.640	5,052,104	8,203,269	1.6237	1.598	1.588	1.598	1.579	1.608	5,152,643	1.5921	-0.61%
2025-12-02	0	1.640	1.630	1.640	1.620	1.640	3,368,000	5,495,660	1.6317	1.608	1.598	1.608	1.588	1.608	3,435,025	1.5999	0.00%
2025-12-01	0	1.640	1.620	1.640	1.610	1.650	15,336,000	24,928,480	1.6255	1.608	1.588	1.608	1.579	1.618	15,641,194	1.5938	1.23%
2025-11-28	0	1.620	1.610	1.620	1.610	1.630	5,632,500	9,082,970	1.6126	1.588	1.579	1.588	1.579	1.598	5,744,590	1.5811	-0.61%
2025-11-27	0	1.630	1.620	1.630	1.620	1.630	5,498,000	8,922,081	1.6228	1.598	1.588	1.598	1.588	1.598	5,607,413	1.5911	0.00%
2025-11-26	0	1.630	1.620	1.630	1.620	1.650	2,902,380	4,734,579	1.6313	1.598	1.588	1.598	1.588	1.618	2,960,139	1.5994	0.00%
2025-11-25	0	1.630	1.620	1.630	1.620	1.650	4,339,775	7,094,271	1.6347	1.598	1.588	1.598	1.588	1.618	4,426,139	1.6028	0.00%
2025-11-24	0	1.630	1.620	1.630	1.610	1.630	7,006,000	11,376,316	1.6238	1.598	1.588	1.598	1.579	1.598	7,145,423	1.5921	1.24%
2025-11-21	0	1.610	1.600	1.610	1.600	1.670	12,820,014	20,737,542	1.6176	1.579	1.569	1.579	1.569	1.637	13,075,139	1.5860	-3.59%
2025-11-20	0	1.670	1.660	1.670	1.640	1.690	8,912,000	14,833,580	1.6645	1.637	1.628	1.637	1.608	1.657	9,089,353	1.6320	1.83%
2025-11-19	0	1.640	1.630	1.640	1.610	1.650	8,104,000	13,194,208	1.6281	1.608	1.598	1.608	1.579	1.618	8,265,274	1.5963	0.00%
2025-11-18	0	1.640	1.640	1.650	1.640	1.690	12,710,000	21,004,332	1.6526	1.608	1.608	1.618	1.608	1.657	12,962,935	1.6203	-3.53%
2025-11-17	0	1.700	1.690	1.700	1.670	1.710	10,433,450	17,592,572	1.6862	1.667	1.657	1.667	1.637	1.677	10,641,081	1.6533	0.00%
2025-11-14	0	1.700	1.690	1.700	1.680	1.720	10,994,000	18,639,680	1.6954	1.667	1.657	1.667	1.647	1.686	11,212,786	1.6624	-1.73%
2025-11-13	0	1.730	1.720	1.730	1.710	1.740	7,814,000	13,473,360	1.7243	1.696	1.686	1.696	1.677	1.706	7,969,502	1.6906	0.00%
2025-11-12	0	1.730	1.720	1.730	1.710	1.740	11,887,684	20,528,342	1.7269	1.696	1.686	1.696	1.677	1.706	12,124,255	1.6932	0.58%
2025-11-11	0	1.720	1.710	1.720	1.700	1.730	14,138,153	24,252,673	1.7154	1.686	1.677	1.686	1.667	1.696	14,419,509	1.6819	1.18%
2025-11-10	0	1.700	1.700	1.710	1.680	1.710	12,492,308	21,184,985	1.6958	1.667	1.667	1.677	1.647	1.677	12,740,911	1.6628	1.80%
2025-11-07	0	1.670	1.670	1.680	1.650	1.680	8,098,506	13,505,095	1.6676	1.637	1.637	1.647	1.618	1.647	8,259,670	1.6351	0.60%
2025-11-06	0	1.660	1.660	1.670	1.640	1.690	12,378,356	20,556,410	1.6607	1.628	1.628	1.637	1.608	1.657	12,624,691	1.6283	0.61%
2025-11-05	0	1.650	1.640	1.650	1.610	1.670	20,771,655	33,890,235	1.6316	1.618	1.608	1.618	1.579	1.637	21,185,021	1.5997	0.61%
2025-11-04	0	1.640	1.640	1.650	1.630	1.700	20,963,411	34,689,293	1.6548	1.608	1.608	1.618	1.598	1.667	21,380,593	1.6225	-2.96%
2025-11-03	0	1.690	1.680	1.690	1.670	1.700	11,518,000	19,440,738	1.6879	1.657	1.647	1.657	1.637	1.667	11,747,214	1.6549	0.00%
2025-10-31	0	1.690	1.680	1.690	1.680	1.700	18,924,500	31,917,478	1.6866	1.657	1.647	1.657	1.647	1.667	19,301,107	1.6537	-0.59%
2025-10-30	0	1.700	1.700	1.710	1.690	1.750	19,200,713	32,902,950	1.7136	1.667	1.667	1.677	1.657	1.716	19,582,817	1.6802	-0.58%
2025-10-28	0	1.710	1.710	1.720	1.710	1.750	15,644,334	26,950,605	1.7227	1.677	1.677	1.686	1.677	1.716	15,955,664	1.6891	-2.29%
2025-10-27	0	1.750	1.750	1.760	1.690	1.770	35,900,220	61,895,532	1.7241	1.716	1.716	1.726	1.657	1.735	36,614,652	1.6905	-1.69%
2025-10-24	0	1.780	1.780	1.790	1.780	1.830	13,156,000	23,647,886	1.7975	1.745	1.745	1.755	1.745	1.794	13,417,811	1.7624	-2.20%
2025-10-23	0	1.820	1.820	1.830	1.790	1.870	10,394,773	18,852,029	1.8136	1.784	1.784	1.794	1.755	1.834	10,601,634	1.7782	-1.09%
2025-10-22	0	1.840	1.840	1.850	1.800	1.850	9,645,287	17,564,342	1.8210	1.804	1.804	1.814	1.765	1.814	9,837,233	1.7855	1.10%
2025-10-21	0	1.820	1.810	1.820	1.810	1.840	5,242,000	9,578,320	1.8272	1.784	1.775	1.784	1.775	1.804	5,346,318	1.7916	0.55%
2025-10-20	0	1.810	1.810	1.820	1.790	1.830	6,043,001	10,944,071	1.8110	1.775	1.775	1.784	1.755	1.794	6,163,260	1.7757	0.56%
2025-10-17	0	1.800	1.790	1.800	1.790	1.880	11,346,400	20,658,184	1.8207	1.765	1.755	1.765	1.755	1.843	11,572,199	1.7852	-3.74%
2025-10-16	0	1.870	1.860	1.870	1.850	1.880	11,072,003	20,668,555	1.8667	1.834	1.824	1.834	1.814	1.843	11,292,341	1.8303	0.00%
2025-10-15	0	1.870	1.860	1.870	1.800	1.870	13,238,535	24,547,083	1.8542	1.834	1.824	1.834	1.765	1.834	13,501,988	1.8180	3.89%
2025-10-14	0	1.800	1.800	1.810	1.780	1.870	13,270,000	24,175,066	1.8218	1.765	1.765	1.775	1.745	1.834	13,534,080	1.7862	-1.64%
2025-10-13	0	1.830	1.820	1.830	1.770	1.830	19,072,854	34,329,941	1.7999	1.794	1.784	1.794	1.735	1.794	19,452,413	1.7648	-1.61%
2025-10-10	0	1.860	1.860	1.870	1.810	1.890	24,024,028	44,742,590	1.8624	1.824	1.824	1.834	1.775	1.853	24,502,118	1.8261	1.09%
2025-10-09	0	1.840	1.830	1.840	1.770	1.850	21,306,800	38,670,038	1.8149	1.804	1.794	1.804	1.735	1.814	21,730,816	1.7795	3.95%
2025-10-08	0	1.770	1.760	1.770	1.730	1.780	8,585,000	15,067,110	1.7551	1.735	1.726	1.735	1.696	1.745	8,755,846	1.7208	-1.12%
2025-10-06	0	1.790	1.780	1.790	1.770	1.810	2,902,000	5,183,080	1.7860	1.755	1.745	1.755	1.735	1.775	2,959,751	1.7512	-0.56%
2025-10-03	0	1.800	1.790	1.800	1.780	1.810	3,314,777	5,939,493	1.7918	1.765	1.755	1.765	1.745	1.775	3,380,743	1.7569	0.00%
2025-10-02	0	1.800	1.790	1.800	1.780	1.810	6,310,755	11,333,175	1.7959	1.765	1.755	1.765	1.745	1.775	6,436,342	1.7608	-0.55%
2025-09-30	0	1.810	1.810	1.820	1.790	1.830	7,946,355	14,371,451	1.8086	1.775	1.775	1.784	1.755	1.794	8,104,491	1.7733	0.56%
2025-09-29	0	1.800	1.800	1.810	1.760	1.810	8,542,988	15,238,844	1.7838	1.765	1.765	1.775	1.726	1.775	8,712,998	1.7490	1.12%
2025-09-26	0	1.780	1.770	1.780	1.770	1.800	10,948,000	19,595,658	1.7899	1.745	1.735	1.745	1.735	1.765	11,165,871	1.7550	-0.56%
2025-09-25	0	1.790	1.780	1.790	1.780	1.810	12,490,000	22,362,300	1.7904	1.755	1.745	1.755	1.745	1.775	12,738,557	1.7555	0.56%
2025-09-24	0	1.780	1.770	1.780	1.770	1.810	7,556,000	13,441,180	1.7789	1.745	1.735	1.745	1.735	1.775	7,706,368	1.7442	-1.11%
2025-09-23	0	1.800	1.800	1.810	1.770	1.840	18,440,525	33,028,757	1.7911	1.765	1.765	1.775	1.735	1.804	18,807,501	1.7561	-1.64%
2025-09-22	0	1.830	1.820	1.830	1.800	1.840	9,604,281	17,529,741	1.8252	1.794	1.784	1.794	1.765	1.804	9,795,411	1.7896	0.00%
2025-09-19	0	1.830	1.820	1.830	1.790	1.840	15,549,608	28,312,592	1.8208	1.794	1.784	1.794	1.755	1.804	15,859,053	1.7853	2.23%
2025-09-18	0	1.790	1.780	1.790	1.770	1.840	18,464,000	33,235,762	1.8000	1.755	1.745	1.755	1.735	1.804	18,831,443	1.7649	-2.72%
2025-09-17	0	1.840	1.830	1.840	1.810	1.860	14,846,150	27,154,262	1.8290	1.804	1.794	1.804	1.775	1.824	15,141,596	1.7934	-0.54%
2025-09-16	0	1.850	1.840	1.850	1.820	1.900	13,288,500	24,452,445	1.8401	1.814	1.804	1.814	1.784	1.863	13,552,948	1.8042	-1.60%
2025-09-15	0	1.880	1.880	1.890	1.850	1.920	11,112,000	20,794,300	1.8713	1.843	1.843	1.853	1.814	1.883	11,333,134	1.8348	-1.05%
2025-09-12	0	1.900	1.900	1.910	1.880	1.940	19,378,000	37,086,160	1.9138	1.863	1.863	1.873	1.843	1.902	19,763,632	1.8765	1.60%
2025-09-11	0	1.870	1.860	1.870	1.830	1.880	12,608,091	23,415,610	1.8572	1.834	1.824	1.834	1.794	1.843	12,858,998	1.8210	1.30%
2025-09-10	0	1.860	1.850	1.860	1.840	1.870	12,538,000	23,296,970	1.8581	1.810	1.800	1.810	1.791	1.820	12,884,492	1.8081	0.00%
2025-09-09	0	1.860	1.850	1.860	1.830	1.870	10,398,000	19,255,950	1.8519	1.810	1.800	1.810	1.781	1.820	10,685,353	1.8021	0.54%
2025-09-08	0	1.850	1.840	1.850	1.810	1.860	12,453,000	22,998,725	1.8468	1.800	1.791	1.800	1.761	1.810	12,797,143	1.7972	2.21%
2025-09-05	0	1.810	1.810	1.820	1.790	1.830	8,966,800	16,266,552	1.8141	1.761	1.761	1.771	1.742	1.781	9,214,601	1.7653	0.56%
2025-09-04	0	1.800	1.790	1.800	1.770	1.820	11,860,000	21,255,778	1.7922	1.752	1.742	1.752	1.722	1.771	12,187,756	1.7440	0.00%
2025-09-03	0	1.800	1.790	1.800	1.770	1.820	10,298,777	18,452,136	1.7917	1.752	1.742	1.752	1.722	1.771	10,583,388	1.7435	0.00%
2025-09-02	0	1.800	1.800	1.810	1.790	1.860	15,732,000	28,519,935	1.8129	1.752	1.752	1.761	1.742	1.810	16,166,760	1.7641	-2.70%
2025-09-01	0	1.850	1.850	1.860	1.830	1.870	8,130,436	15,063,546	1.8527	1.800	1.800	1.810	1.781	1.820	8,355,124	1.8029	0.00%
2025-08-29	0	1.850	1.840	1.850	1.830	1.880	8,410,047	15,609,466	1.8560	1.800	1.791	1.800	1.781	1.829	8,642,462	1.8061	0.54%
2025-08-28	0	1.840	1.830	1.840	1.810	1.870	12,845,274	23,577,268	1.8355	1.791	1.781	1.791	1.761	1.820	13,200,258	1.7861	-1.08%
2025-08-27	0	1.860	1.860	1.870	1.860	1.950	15,422,264	29,186,989	1.8925	1.810	1.810	1.820	1.810	1.898	15,848,464	1.8416	-2.62%
2025-08-26	0	1.910	1.900	1.910	1.900	1.920	12,013,411	22,915,556	1.9075	1.859	1.849	1.859	1.849	1.868	12,345,406	1.8562	-0.52%
2025-08-25	0	1.920	1.920	1.930	1.900	1.950	15,394,400	29,655,440	1.9264	1.868	1.868	1.878	1.849	1.898	15,819,830	1.8746	1.59%
2025-08-22	0	1.890	1.880	1.890	1.880	1.910	17,269,000	32,628,910	1.8894	1.839	1.829	1.839	1.829	1.859	17,746,236	1.8386	-0.53%
2025-08-21	0	1.900	1.900	1.910	1.900	1.990	22,933,000	44,222,144	1.9283	1.849	1.849	1.859	1.849	1.936	23,566,762	1.8765	-3.55%
2025-08-20	0	1.970	1.960	1.970	1.930	2.000	22,354,000	43,872,504	1.9626	1.917	1.907	1.917	1.878	1.946	22,971,761	1.9098	-0.51%
2025-08-19	0	1.980	1.980	1.990	1.960	2.000	35,630,000	70,640,974	1.9826	1.927	1.927	1.936	1.907	1.946	36,614,649	1.9293	1.02%
2025-08-18	0	1.960	1.950	1.960	1.930	1.980	28,045,200	54,760,148	1.9526	1.907	1.898	1.907	1.878	1.927	28,820,240	1.9001	2.08%
2025-08-15	0	1.920	1.920	1.930	1.900	1.950	19,128,000	36,822,580	1.9251	1.868	1.868	1.878	1.849	1.898	19,656,610	1.8733	-0.52%
2025-08-14	0	1.930	1.920	1.930	1.920	2.000	17,200,314	33,402,497	1.9420	1.878	1.868	1.878	1.868	1.946	17,675,651	1.8897	-2.03%
2025-08-13	0	1.970	1.960	1.970	1.930	1.980	16,678,250	32,532,132	1.9506	1.917	1.907	1.917	1.878	1.927	17,139,160	1.8981	1.03%
2025-08-12	0	1.950	1.950	1.960	1.930	1.970	23,692,793	46,202,462	1.9501	1.898	1.898	1.907	1.878	1.917	24,347,553	1.8976	-0.51%
2025-08-11	0	1.960	1.950	1.960	1.910	1.980	23,004,000	44,990,560	1.9558	1.907	1.898	1.907	1.859	1.927	23,639,724	1.9032	2.62%
2025-08-08	0	1.910	1.900	1.910	1.850	1.920	15,541,407	29,439,357	1.8943	1.859	1.849	1.859	1.800	1.868	15,970,900	1.8433	1.60%
2025-08-07	0	1.880	1.880	1.890	1.860	1.910	15,942,000	29,925,728	1.8772	1.829	1.829	1.839	1.810	1.859	16,382,563	1.8267	0.53%
2025-08-06	0	1.870	1.870	1.880	1.850	1.920	22,126,120	41,382,552	1.8703	1.820	1.820	1.829	1.800	1.868	22,737,584	1.8200	-1.58%
2025-08-05	0	1.900	1.900	1.910	1.860	1.920	12,207,379	23,230,566	1.9030	1.849	1.849	1.859	1.810	1.868	12,544,735	1.8518	1.06%
2025-08-04	0	1.880	1.880	1.890	1.830	1.900	17,936,500	33,435,370	1.8641	1.829	1.829	1.839	1.781	1.849	18,432,182	1.8140	-1.05%
2025-08-01	0	1.900	1.890	1.900	1.890	1.950	15,294,000	29,189,490	1.9086	1.849	1.839	1.849	1.839	1.898	15,716,656	1.8572	-1.04%
2025-07-31	0	1.920	1.920	1.930	1.890	1.980	24,757,500	47,651,015	1.9247	1.868	1.868	1.878	1.839	1.927	25,441,683	1.8730	-2.54%
2025-07-30	0	1.970	1.970	1.990	1.950	2.010	16,680,000	33,105,680	1.9848	1.917	1.917	1.936	1.898	1.956	17,140,958	1.9314	-1.01%
2025-07-29	0	1.990	1.990	2.000	1.940	2.020	25,942,000	51,139,920	1.9713	1.936	1.936	1.946	1.888	1.966	26,658,917	1.9183	-1.00%
2025-07-28	0	2.010	2.010	2.020	2.000	2.050	22,176,247	44,845,341	2.0222	1.956	1.956	1.966	1.946	1.995	22,789,096	1.9678	-2.43%
2025-07-25	0	2.060	2.050	2.060	2.040	2.110	26,924,000	55,634,380	2.0663	2.005	1.995	2.005	1.985	2.053	27,668,055	2.0108	-0.96%
2025-07-24	0	2.080	2.070	2.080	2.050	2.100	24,827,456	51,546,358	2.0762	2.024	2.014	2.024	1.995	2.044	25,513,572	2.0204	0.00%
2025-07-23	0	2.080	2.080	2.090	2.070	2.180	38,088,024	79,875,459	2.0971	2.024	2.024	2.034	2.014	2.121	39,140,601	2.0407	-1.89%
2025-07-22	0	2.120	2.120	2.130	2.050	2.150	57,337,650	120,714,229	2.1053	2.063	2.063	2.073	1.995	2.092	58,922,198	2.0487	-0.47%
2025-07-21	0	2.130	2.120	2.130	1.950	2.210	135,748,555	282,882,447	2.0839	2.073	2.063	2.073	1.898	2.151	139,500,019	2.0278	13.30%
2025-07-18	0	1.880	1.870	1.880	1.850	1.900	5,937,400	11,110,206	1.8712	1.829	1.820	1.829	1.800	1.849	6,101,482	1.8209	0.53%
2025-07-17	0	1.870	1.860	1.870	1.850	1.890	9,740,788	18,114,096	1.8596	1.820	1.810	1.820	1.800	1.839	10,009,978	1.8096	0.00%
2025-07-16	0	1.870	1.870	1.880	1.860	1.920	10,805,150	20,336,356	1.8821	1.820	1.820	1.829	1.810	1.868	11,103,755	1.8315	-3.11%
2025-07-15	0	1.930	1.920	1.930	1.880	1.990	27,134,000	52,049,840	1.9183	1.878	1.868	1.878	1.829	1.936	27,883,859	1.8667	-1.03%
2025-07-14	0	1.950	1.940	1.950	1.840	1.980	26,960,000	52,121,570	1.9333	1.898	1.888	1.898	1.791	1.927	27,705,050	1.8813	4.28%
2025-07-11	0	1.870	1.860	1.870	1.860	1.900	16,971,824	31,889,700	1.8790	1.820	1.810	1.820	1.810	1.849	17,440,847	1.8284	-1.58%
2025-07-10	0	1.900	1.890	1.900	1.810	1.920	31,289,712	58,964,911	1.8845	1.849	1.839	1.849	1.761	1.868	32,154,415	1.8338	5.56%
2025-07-09	0	1.800	1.800	1.810	1.780	1.850	16,810,300	30,561,794	1.8180	1.752	1.752	1.761	1.732	1.800	17,274,859	1.7691	0.56%
2025-07-08	0	1.790	1.790	1.800	1.750	1.810	10,516,800	18,774,620	1.7852	1.742	1.742	1.752	1.703	1.761	10,807,436	1.7372	0.00%
2025-07-07	0	1.790	1.780	1.790	1.760	1.800	6,772,500	12,107,040	1.7877	1.742	1.732	1.742	1.713	1.752	6,959,661	1.7396	-1.10%
2025-07-04	0	1.810	1.800	1.810	1.740	1.810	13,336,000	23,835,480	1.7873	1.761	1.752	1.761	1.693	1.761	13,704,546	1.7392	1.69%
2025-07-03	0	1.780	1.770	1.780	1.760	1.830	14,593,558	26,003,388	1.7818	1.732	1.722	1.732	1.713	1.781	14,996,857	1.7339	0.56%
2025-07-02	0	1.770	1.770	1.780	1.670	1.840	36,094,009	63,563,592	1.7611	1.722	1.722	1.732	1.625	1.791	37,091,481	1.7137	5.36%
2025-06-30	0	1.680	1.670	1.680	1.650	1.690	9,700,000	16,242,620	1.6745	1.635	1.625	1.635	1.606	1.645	9,968,063	1.6295	0.00%
2025-06-27	0	1.680	1.670	1.680	1.660	1.720	15,925,670	26,913,038	1.6899	1.635	1.625	1.635	1.615	1.674	16,365,782	1.6445	0.00%
2025-06-26	0	1.680	1.670	1.680	1.640	1.730	17,516,000	29,501,160	1.6842	1.635	1.625	1.635	1.596	1.683	18,000,061	1.6389	1.82%
2025-06-25	0	1.650	1.650	1.660	1.630	1.660	10,608,226	17,451,038	1.6450	1.606	1.606	1.615	1.586	1.615	10,901,388	1.6008	1.23%
2025-06-24	0	1.630	1.620	1.630	1.580	1.630	9,640,000	15,583,164	1.6165	1.586	1.576	1.586	1.538	1.586	9,906,405	1.5730	3.82%
2025-06-23	0	1.570	1.570	1.580	1.550	1.580	12,618,000	19,779,312	1.5675	1.528	1.528	1.538	1.508	1.538	12,966,703	1.5254	-1.87%
2025-06-20	0	1.600	1.590	1.600	1.570	1.610	9,690,916	15,354,924	1.5845	1.557	1.547	1.557	1.528	1.567	9,958,728	1.5419	0.00%
2025-06-19	0	1.600	1.600	1.610	1.580	1.660	10,138,000	16,306,088	1.6084	1.557	1.557	1.567	1.538	1.615	10,418,168	1.5652	-3.03%
2025-06-18	0	1.650	1.650	1.660	1.640	1.670	5,660,000	9,354,634	1.6528	1.606	1.606	1.615	1.596	1.625	5,816,416	1.6083	-1.79%
2025-06-17	0	1.680	1.670	1.680	1.650	1.690	12,840,000	21,369,856	1.6643	1.635	1.625	1.635	1.606	1.645	13,194,838	1.6196	0.00%
2025-06-16	0	1.680	1.670	1.680	1.650	1.680	6,482,000	10,771,674	1.6618	1.635	1.625	1.635	1.606	1.635	6,661,133	1.6171	1.20%
2025-06-13	0	1.660	1.660	1.670	1.630	1.680	7,712,000	12,760,260	1.6546	1.615	1.615	1.625	1.586	1.635	7,925,124	1.6101	-1.19%
2025-06-12	0	1.680	1.680	1.690	1.680	1.700	5,940,567	10,027,759	1.6880	1.635	1.635	1.645	1.635	1.654	6,104,737	1.6426	0.00%
2025-06-11	0	1.680	1.680	1.700	1.650	1.710	16,144,945	27,274,777	1.6894	1.635	1.635	1.654	1.606	1.664	16,591,117	1.6439	1.20%
2025-06-10	0	1.660	1.650	1.660	1.650	1.690	14,024,431	23,381,443	1.6672	1.615	1.606	1.615	1.606	1.645	14,412,002	1.6224	0.61%
2025-06-09	0	1.650	1.640	1.650	1.630	1.660	4,756,000	7,830,970	1.6465	1.606	1.596	1.606	1.586	1.615	4,887,434	1.6023	0.61%
2025-06-06	0	1.640	1.630	1.640	1.630	1.660	4,028,014	6,612,701	1.6417	1.596	1.586	1.596	1.586	1.615	4,139,330	1.5975	0.00%
2025-06-05	0	1.640	1.630	1.640	1.630	1.660	3,776,000	6,203,460	1.6429	1.596	1.586	1.596	1.586	1.615	3,880,351	1.5987	0.00%
2025-06-04	0	1.650	1.640	1.650	1.620	1.660	4,736,463	7,808,610	1.6486	1.596	1.586	1.596	1.567	1.606	4,897,036	1.5946	0.00%
2025-06-03	0	1.650	1.630	1.650	1.610	1.650	7,606,067	12,460,483	1.6382	1.596	1.577	1.596	1.557	1.596	7,863,924	1.5845	3.77%
2025-06-02	0	1.590	1.590	1.600	1.550	1.630	10,998,000	17,293,210	1.5724	1.538	1.538	1.548	1.499	1.577	11,370,848	1.5208	-3.64%
2025-05-30	0	1.650	1.640	1.650	1.640	1.660	3,259,600	5,379,256	1.6503	1.596	1.586	1.596	1.586	1.606	3,370,105	1.5962	0.00%
2025-05-29	0	1.650	1.650	1.660	1.630	1.670	6,372,155	10,485,760	1.6456	1.596	1.596	1.606	1.577	1.615	6,588,180	1.5916	-0.60%
2025-05-28	0	1.660	1.650	1.660	1.630	1.670	3,478,000	5,741,548	1.6508	1.606	1.596	1.606	1.577	1.615	3,595,909	1.5967	1.22%
2025-05-27	0	1.640	1.630	1.640	1.620	1.640	5,342,014	8,711,222	1.6307	1.586	1.577	1.586	1.567	1.586	5,523,116	1.5772	1.23%
2025-05-26	0	1.620	1.620	1.630	1.620	1.650	5,300,000	8,650,340	1.6321	1.567	1.567	1.577	1.567	1.596	5,479,678	1.5786	-1.82%
2025-05-23	0	1.650	1.640	1.650	1.630	1.670	4,206,000	6,945,280	1.6513	1.596	1.586	1.596	1.577	1.615	4,348,590	1.5971	0.00%
2025-05-22	0	1.650	1.640	1.650	1.640	1.730	17,270,000	28,701,700	1.6619	1.596	1.586	1.596	1.586	1.673	17,855,478	1.6074	-3.51%
2025-05-21	0	1.710	1.710	1.720	1.660	1.730	11,846,000	20,251,700	1.7096	1.654	1.654	1.664	1.606	1.673	12,247,597	1.6535	2.40%
2025-05-20	0	1.670	1.670	1.680	1.670	1.700	4,615,680	7,777,444	1.6850	1.615	1.615	1.625	1.615	1.644	4,772,158	1.6298	-1.18%
2025-05-19	0	1.690	1.680	1.690	1.660	1.700	9,352,000	15,706,288	1.6795	1.635	1.625	1.635	1.606	1.644	9,669,046	1.6244	0.60%
2025-05-16	0	1.680	1.660	1.680	1.630	1.680	7,956,000	13,205,050	1.6598	1.625	1.606	1.625	1.577	1.625	8,225,720	1.6053	1.20%
2025-05-15	0	1.660	1.650	1.660	1.650	1.680	8,586,000	14,242,570	1.6588	1.606	1.596	1.606	1.596	1.625	8,877,078	1.6044	-0.60%
2025-05-14	0	1.670	1.660	1.670	1.640	1.680	9,378,000	15,570,764	1.6604	1.615	1.606	1.615	1.586	1.625	9,695,928	1.6059	1.83%
2025-05-13	0	1.640	1.640	1.650	1.630	1.680	10,022,746	16,566,990	1.6529	1.586	1.586	1.596	1.577	1.625	10,362,532	1.5987	-1.20%
2025-05-12	0	1.660	1.650	1.660	1.620	1.660	8,216,000	13,460,720	1.6384	1.606	1.596	1.606	1.567	1.606	8,494,534	1.5846	1.22%
2025-05-09	0	1.640	1.630	1.640	1.580	1.640	8,930,000	14,390,840	1.6115	1.586	1.577	1.586	1.528	1.586	9,232,740	1.5587	1.86%
2025-05-08	0	1.610	1.600	1.610	1.590	1.630	7,728,000	12,425,580	1.6079	1.557	1.548	1.557	1.538	1.577	7,989,990	1.5551	0.00%
2025-05-07	0	1.610	1.610	1.620	1.610	1.680	8,158,800	13,342,292	1.6353	1.557	1.557	1.567	1.557	1.625	8,435,395	1.5817	0.00%
2025-05-06	0	1.610	1.610	1.630	1.610	1.640	8,043,036	13,060,051	1.6238	1.557	1.557	1.577	1.557	1.586	8,315,707	1.5705	-1.23%
2025-05-02	0	1.630	1.630	1.640	1.630	1.680	4,430,141	7,266,665	1.6403	1.577	1.577	1.586	1.577	1.625	4,580,329	1.5865	-0.61%
2025-04-30	0	1.640	1.630	1.640	1.620	1.680	12,503,000	20,431,065	1.6341	1.586	1.577	1.586	1.567	1.625	12,926,870	1.5805	-0.61%
2025-04-29	0	1.650	1.650	1.660	1.650	1.710	6,087,600	10,140,384	1.6657	1.596	1.596	1.606	1.596	1.654	6,293,979	1.6111	-2.37%
2025-04-28	0	1.690	1.690	1.700	1.660	1.720	5,050,000	8,517,500	1.6866	1.635	1.635	1.644	1.606	1.664	5,221,202	1.6313	0.00%
2025-04-25	0	1.690	1.690	1.700	1.690	1.750	9,266,000	15,962,830	1.7227	1.635	1.635	1.644	1.635	1.693	9,580,131	1.6662	-2.31%
2025-04-24	0	1.730	1.730	1.740	1.700	1.760	7,030,000	12,109,080	1.7225	1.673	1.673	1.683	1.644	1.702	7,268,327	1.6660	-1.70%
2025-04-23	0	1.760	1.750	1.760	1.720	1.760	11,222,800	19,588,380	1.7454	1.702	1.693	1.702	1.664	1.702	11,603,269	1.6882	1.73%
2025-04-22	0	1.730	1.720	1.730	1.680	1.750	7,878,995	13,584,959	1.7242	1.673	1.664	1.673	1.625	1.693	8,146,104	1.6677	2.37%
2025-04-17	0	1.690	1.680	1.690	1.630	1.730	9,055,123	15,342,721	1.6944	1.635	1.625	1.635	1.577	1.673	9,362,105	1.6388	1.81%
2025-04-16	0	1.660	1.660	1.670	1.630	1.690	11,470,000	18,918,910	1.6494	1.606	1.606	1.615	1.577	1.635	11,858,850	1.5953	-2.35%
2025-04-15	0	1.700	1.690	1.700	1.660	1.750	12,088,000	20,438,060	1.6908	1.644	1.635	1.644	1.606	1.693	12,497,801	1.6353	-2.30%
2025-04-14	0	1.740	1.730	1.740	1.710	1.760	8,452,682	14,655,429	1.7338	1.683	1.673	1.683	1.654	1.702	8,739,240	1.6770	0.58%
2025-04-11	0	1.730	1.720	1.730	1.700	1.760	5,608,941	9,705,203	1.7303	1.673	1.664	1.673	1.644	1.702	5,799,092	1.6736	1.17%
2025-04-10	0	1.710	1.710	1.740	1.710	1.810	17,941,300	31,603,953	1.7615	1.654	1.654	1.683	1.654	1.751	18,549,536	1.7038	-2.29%
2025-04-09	0	1.750	1.740	1.750	1.620	1.750	17,507,594	29,530,032	1.6867	1.693	1.683	1.693	1.567	1.693	18,101,127	1.6314	2.94%
2025-04-08	0	1.700	1.700	1.710	1.620	1.730	21,107,503	35,924,769	1.7020	1.644	1.644	1.654	1.567	1.673	21,823,078	1.6462	4.94%
2025-04-07	0	1.620	1.620	1.630	1.620	1.730	31,497,000	52,028,030	1.6518	1.567	1.567	1.577	1.567	1.673	32,564,794	1.5977	-10.99%
2025-04-03	0	1.820	1.820	1.830	1.750	1.840	16,960,719	30,631,588	1.8060	1.760	1.760	1.770	1.693	1.780	17,535,712	1.7468	1.11%
2025-04-02	0	1.800	1.790	1.800	1.710	1.810	7,827,900	13,944,775	1.7814	1.741	1.731	1.741	1.654	1.751	8,093,277	1.7230	4.05%
2025-04-01	0	1.730	1.730	1.740	1.720	1.760	5,054,000	8,762,288	1.7337	1.673	1.673	1.683	1.664	1.702	5,225,338	1.6769	0.00%
2025-03-31	0	1.730	1.730	1.740	1.700	1.770	9,334,000	16,138,910	1.7290	1.673	1.673	1.683	1.644	1.712	9,650,436	1.6724	-2.81%
2025-03-28	0	1.780	1.780	1.790	1.770	1.830	4,867,279	8,725,279	1.7926	1.722	1.722	1.731	1.712	1.770	5,032,287	1.7339	-2.73%
2025-03-27	0	1.830	1.830	1.840	1.800	1.870	9,156,043	16,857,881	1.8412	1.770	1.770	1.780	1.741	1.809	9,466,446	1.7808	1.10%
2025-03-26	0	1.810	1.810	1.820	1.770	1.830	10,834,225	19,444,838	1.7948	1.751	1.751	1.760	1.712	1.770	11,201,521	1.7359	0.00%
2025-03-25	0	1.810	1.800	1.810	1.790	1.860	8,694,000	15,752,620	1.8119	1.751	1.741	1.751	1.731	1.799	8,988,739	1.7525	-1.63%
2025-03-24	0	1.840	1.830	1.840	1.780	1.870	19,740,440	35,805,432	1.8138	1.780	1.770	1.780	1.722	1.809	20,409,670	1.7543	-1.08%
2025-03-21	0	1.860	1.860	1.870	1.830	1.900	28,011,182	51,974,436	1.8555	1.799	1.799	1.809	1.770	1.838	28,960,802	1.7946	1.09%
2025-03-20	0	1.840	1.840	1.850	1.820	1.870	16,458,000	30,320,970	1.8423	1.780	1.780	1.789	1.760	1.809	17,015,950	1.7819	-0.54%
2025-03-19	0	1.850	1.850	1.870	1.830	1.900	12,880,500	23,815,450	1.8490	1.789	1.789	1.809	1.770	1.838	13,317,168	1.7883	-2.12%
2025-03-18	0	1.890	1.890	1.900	1.870	1.950	22,813,415	43,447,931	1.9045	1.828	1.828	1.838	1.809	1.886	23,586,823	1.8420	0.53%
2025-03-17	0	1.880	1.870	1.880	1.740	1.930	57,245,000	106,841,372	1.8664	1.818	1.809	1.818	1.683	1.867	59,185,689	1.8052	8.05%
2025-03-14	0	1.740	1.740	1.750	1.680	1.750	10,458,412	18,059,353	1.7268	1.683	1.683	1.693	1.625	1.693	10,812,967	1.6702	3.57%
2025-03-13	0	1.680	1.680	1.690	1.640	1.710	9,304,851	15,553,827	1.6716	1.625	1.625	1.635	1.586	1.654	9,620,299	1.6168	-1.18%
2025-03-12	0	1.700	1.690	1.700	1.670	1.740	12,272,030	20,767,700	1.6923	1.644	1.635	1.644	1.615	1.683	12,688,070	1.6368	-0.58%
2025-03-11	0	1.710	1.710	1.720	1.660	1.720	13,071,396	22,130,359	1.6930	1.654	1.654	1.664	1.606	1.664	13,514,535	1.6375	0.00%
2025-03-10	0	1.710	1.710	1.720	1.660	1.750	13,512,032	23,054,694	1.7062	1.654	1.654	1.664	1.606	1.693	13,970,110	1.6503	0.00%
2025-03-07	0	1.710	1.710	1.720	1.630	1.760	27,252,778	46,434,034	1.7038	1.654	1.654	1.664	1.577	1.702	28,176,687	1.6480	4.27%
2025-03-06	0	1.640	1.640	1.650	1.620	1.680	15,782,000	26,002,318	1.6476	1.586	1.586	1.596	1.567	1.625	16,317,033	1.5936	0.61%
2025-03-05	0	1.630	1.630	1.640	1.540	1.660	32,190,607	52,230,951	1.6226	1.577	1.577	1.586	1.490	1.606	33,281,915	1.5693	6.54%
2025-03-04	0	1.530	1.520	1.530	1.480	1.540	8,121,300	12,247,514	1.5081	1.480	1.470	1.480	1.431	1.490	8,396,624	1.4586	0.66%
2025-03-03	0	1.520	1.520	1.530	1.510	1.570	6,756,561	10,415,742	1.5416	1.470	1.470	1.480	1.460	1.519	6,985,618	1.4910	0.00%
2025-02-28	0	1.520	1.520	1.530	1.510	1.580	9,100,000	13,973,340	1.5355	1.470	1.470	1.480	1.460	1.528	9,408,503	1.4852	-4.40%
2025-02-27	0	1.590	1.590	1.600	1.540	1.620	16,092,006	25,741,692	1.5997	1.538	1.538	1.548	1.490	1.567	16,637,548	1.5472	2.58%
2025-02-26	0	1.550	1.540	1.550	1.480	1.560	16,911,145	25,905,719	1.5319	1.499	1.490	1.499	1.431	1.509	17,484,457	1.4816	6.16%
2025-02-25	0	1.460	1.460	1.470	1.420	1.490	12,037,217	17,592,337	1.4615	1.412	1.412	1.422	1.373	1.441	12,445,296	1.4136	0.69%
2025-02-24	0	1.450	1.450	1.460	1.400	1.470	14,363,110	20,747,021	1.4445	1.402	1.402	1.412	1.354	1.422	14,850,040	1.3971	1.40%
2025-02-21	0	1.430	1.430	1.440	1.420	1.480	13,387,342	19,188,023	1.4333	1.383	1.383	1.393	1.373	1.431	13,841,192	1.3863	-2.05%
2025-02-20	0	1.460	1.460	1.470	1.450	1.500	11,306,000	16,614,350	1.4695	1.412	1.412	1.422	1.402	1.451	11,689,290	1.4213	-3.31%
2025-02-19	0	1.510	1.510	1.520	1.500	1.530	8,154,000	12,361,660	1.5160	1.460	1.460	1.470	1.451	1.480	8,430,432	1.4663	-1.31%
2025-02-18	0	1.530	1.520	1.530	1.530	1.580	20,114,000	31,078,020	1.5451	1.480	1.470	1.480	1.480	1.528	20,795,894	1.4944	-3.16%
2025-02-17	0	1.580	1.560	1.580	1.530	1.580	13,586,000	21,190,030	1.5597	1.528	1.509	1.528	1.480	1.528	14,046,585	1.5086	1.28%
2025-02-14	0	1.560	1.550	1.560	1.520	1.630	28,311,652	43,979,256	1.5534	1.509	1.499	1.509	1.470	1.577	29,271,458	1.5025	-0.64%
2025-02-13	0	1.570	1.570	1.590	1.570	1.650	12,990,000	20,971,800	1.6145	1.519	1.519	1.538	1.519	1.596	13,430,380	1.5615	-4.85%
2025-02-12	0	1.650	1.640	1.650	1.610	1.660	12,798,801	20,944,575	1.6364	1.596	1.586	1.596	1.557	1.606	13,232,699	1.5828	3.77%
2025-02-11	0	1.590	1.590	1.600	1.540	1.620	14,861,595	23,587,142	1.5871	1.538	1.538	1.548	1.490	1.567	15,365,425	1.5351	0.63%
2025-02-10	0	1.580	1.580	1.590	1.510	1.610	18,573,209	29,365,654	1.5811	1.528	1.528	1.538	1.460	1.557	19,202,868	1.5292	3.95%
2025-02-07	0	1.520	1.520	1.530	1.480	1.560	11,607,645	17,749,043	1.5291	1.470	1.470	1.480	1.431	1.509	12,001,161	1.4789	2.01%
2025-02-06	0	1.490	1.480	1.490	1.440	1.490	6,470,279	9,474,050	1.4642	1.441	1.431	1.441	1.393	1.441	6,689,631	1.4162	3.47%
2025-02-05	0	1.440	1.440	1.450	1.430	1.490	6,940,514	10,102,435	1.4556	1.393	1.393	1.402	1.383	1.441	7,175,808	1.4078	-3.36%
2025-02-04	0	1.490	1.490	1.500	1.430	1.500	9,395,248	13,850,716	1.4742	1.441	1.441	1.451	1.383	1.451	9,713,761	1.4259	1.36%
2025-02-03	0	1.470	1.460	1.470	1.450	1.500	2,463,600	3,589,928	1.4572	1.422	1.412	1.422	1.402	1.451	2,547,120	1.4094	-2.00%
2025-01-28	0	1.500	1.500	1.520	1.480	1.530	4,166,993	6,237,161	1.4968	1.451	1.451	1.470	1.431	1.480	4,308,260	1.4477	-1.96%
2025-01-27	0	1.530	1.520	1.540	1.480	1.540	7,162,000	10,880,620	1.5192	1.480	1.470	1.490	1.431	1.490	7,404,802	1.4694	4.08%
2025-01-24	0	1.470	1.470	1.480	1.450	1.480	3,396,000	4,981,840	1.4670	1.422	1.422	1.431	1.402	1.431	3,511,129	1.4189	0.68%
2025-01-23	0	1.460	1.460	1.470	1.460	1.490	4,472,000	6,593,716	1.4744	1.412	1.412	1.422	1.412	1.441	4,623,607	1.4261	0.00%
2025-01-22	0	1.460	1.450	1.460	1.440	1.480	4,193,351	6,099,242	1.4545	1.412	1.402	1.412	1.393	1.431	4,335,512	1.4068	-2.01%
2025-01-21	0	1.490	1.480	1.490	1.460	1.490	7,730,000	11,429,820	1.4786	1.441	1.431	1.441	1.412	1.441	7,992,058	1.4301	2.05%
2025-01-20	0	1.460	1.460	1.470	1.460	1.490	5,826,000	8,590,414	1.4745	1.412	1.412	1.422	1.412	1.441	6,023,510	1.4261	-1.35%
2025-01-17	0	1.480	1.470	1.480	1.450	1.500	5,892,000	8,704,302	1.4773	1.431	1.422	1.431	1.402	1.451	6,091,747	1.4289	0.00%
2025-01-16	0	1.480	1.480	1.490	1.410	1.490	16,432,519	23,949,986	1.4575	1.431	1.431	1.441	1.364	1.441	16,989,605	1.4097	4.96%
2025-01-15	0	1.410	1.400	1.410	1.400	1.430	7,096,600	10,037,198	1.4144	1.364	1.354	1.364	1.354	1.383	7,337,185	1.3680	-1.40%
2025-01-14	0	1.430	1.420	1.430	1.390	1.440	5,322,440	7,527,600	1.4143	1.383	1.373	1.383	1.344	1.393	5,502,878	1.3679	1.42%
2025-01-13	0	1.410	1.410	1.420	1.390	1.440	11,245,596	15,785,679	1.4037	1.364	1.364	1.373	1.344	1.393	11,626,838	1.3577	-2.08%
2025-01-10	0	1.440	1.440	1.450	1.420	1.470	9,067,000	13,034,930	1.4376	1.393	1.393	1.402	1.373	1.422	9,374,385	1.3905	-2.04%
2025-01-09	0	1.470	1.460	1.470	1.440	1.490	9,162,000	13,403,148	1.4629	1.422	1.412	1.422	1.393	1.441	9,472,605	1.4149	1.38%
2025-01-08	0	1.450	1.450	1.460	1.410	1.500	13,744,000	19,736,882	1.4360	1.402	1.402	1.412	1.364	1.451	14,209,942	1.3889	-2.68%
2025-01-07	0	1.490	1.490	1.500	1.450	1.530	9,795,000	14,472,806	1.4776	1.441	1.441	1.451	1.402	1.480	10,127,065	1.4291	-0.67%
2025-01-06	0	1.500	1.500	1.520	1.480	1.530	11,122,000	16,710,550	1.5025	1.451	1.451	1.470	1.431	1.480	11,499,052	1.4532	-1.96%
2025-01-03	0	1.530	1.530	1.540	1.520	1.580	3,577,152	5,522,412	1.5438	1.480	1.480	1.490	1.470	1.528	3,698,423	1.4932	-1.92%
2025-01-02	0	1.560	1.550	1.560	1.540	1.590	4,946,873	7,737,293	1.5641	1.509	1.499	1.509	1.490	1.538	5,114,579	1.5128	-1.89%
2024-12-31	0	1.590	1.590	1.600	1.580	1.610	2,152,000	3,425,220	1.5916	1.538	1.538	1.548	1.528	1.557	2,224,956	1.5395	-0.62%
2024-12-30	0	1.600	1.600	1.610	1.550	1.630	14,524,000	22,885,060	1.5757	1.548	1.548	1.557	1.499	1.577	15,016,385	1.5240	0.63%
2024-12-27	0	1.590	1.590	1.600	1.590	1.620	4,026,041	6,452,853	1.6028	1.538	1.538	1.548	1.538	1.567	4,162,530	1.5502	-1.85%
2024-12-24	0	1.620	1.600	1.620	1.600	1.640	2,216,000	3,586,084	1.6183	1.567	1.548	1.567	1.548	1.586	2,291,126	1.5652	1.25%
2024-12-23	0	1.600	1.600	1.620	1.580	1.630	4,131,000	6,631,104	1.6052	1.548	1.548	1.567	1.528	1.577	4,271,047	1.5526	1.27%
2024-12-20	0	1.580	1.580	1.600	1.560	1.610	11,194,000	17,705,038	1.5817	1.528	1.528	1.548	1.509	1.557	11,573,493	1.5298	-1.86%
2024-12-19	0	1.610	1.600	1.610	1.590	1.640	6,144,000	9,886,386	1.6091	1.557	1.548	1.557	1.538	1.586	6,352,291	1.5563	-3.01%
2024-12-18	0	1.660	1.650	1.660	1.640	1.670	4,509,000	7,462,020	1.6549	1.606	1.596	1.606	1.586	1.615	4,661,862	1.6007	1.84%
2024-12-17	0	1.630	1.630	1.640	1.610	1.650	4,444,000	7,228,300	1.6265	1.577	1.577	1.586	1.557	1.596	4,594,658	1.5732	0.62%
2024-12-16	0	1.620	1.610	1.620	1.600	1.660	8,900,000	14,426,609	1.6210	1.567	1.557	1.567	1.548	1.606	9,201,723	1.5678	-1.22%
2024-12-13	0	1.640	1.640	1.650	1.620	1.720	20,462,000	33,826,899	1.6532	1.586	1.586	1.596	1.567	1.664	21,155,692	1.5990	-4.65%
2024-12-12	0	1.720	1.720	1.730	1.720	1.760	12,124,170	21,044,130	1.7357	1.664	1.664	1.673	1.664	1.702	12,535,197	1.6788	-1.71%
2024-12-11	0	1.750	1.750	1.760	1.740	1.810	8,403,986	14,839,001	1.7657	1.693	1.693	1.702	1.683	1.751	8,688,893	1.7078	-1.13%
2024-12-10	0	1.770	1.760	1.770	1.760	1.870	12,946,150	23,681,487	1.8292	1.712	1.702	1.712	1.702	1.809	13,385,043	1.7692	-1.67%
2024-12-09	0	1.800	1.800	1.810	1.710	1.810	8,650,668	15,218,912	1.7593	1.741	1.741	1.751	1.654	1.751	8,943,938	1.7016	4.65%
2024-12-06	0	1.720	1.720	1.740	1.710	1.740	4,552,000	7,864,600	1.7277	1.664	1.664	1.683	1.654	1.683	4,706,319	1.6711	0.00%
2024-12-05	0	1.720	1.720	1.740	1.700	1.770	5,572,000	9,578,200	1.7190	1.664	1.664	1.683	1.644	1.712	5,760,899	1.6626	-1.15%
2024-12-04	0	1.740	1.740	1.760	1.730	1.820	14,608,000	25,611,610	1.7533	1.683	1.683	1.702	1.673	1.760	15,103,232	1.6958	-3.87%
2024-12-03	0	1.810	1.810	1.820	1.770	1.830	3,474,750	6,268,550	1.8040	1.751	1.751	1.760	1.712	1.770	3,592,549	1.7449	0.56%
2024-12-02	0	1.800	1.800	1.820	1.780	1.820	3,592,000	6,480,878	1.8043	1.741	1.741	1.760	1.722	1.760	3,713,774	1.7451	1.12%
2024-11-29	0	1.780	1.770	1.780	1.750	1.820	5,746,209	10,225,891	1.7796	1.722	1.712	1.722	1.693	1.760	5,941,014	1.7212	0.56%
2024-11-28	0	1.770	1.770	1.780	1.770	1.810	3,722,000	6,616,260	1.7776	1.712	1.712	1.722	1.712	1.751	3,848,181	1.7193	-2.21%
2024-11-27	0	1.810	1.810	1.820	1.760	1.820	5,089,000	9,097,826	1.7877	1.751	1.751	1.760	1.702	1.760	5,261,525	1.7291	1.12%
2024-11-26	0	1.790	1.790	1.810	1.790	1.840	5,444,000	9,830,242	1.8057	1.731	1.731	1.751	1.731	1.780	5,628,560	1.7465	-1.65%
2024-11-25	0	1.820	1.820	1.840	1.800	1.840	8,475,000	15,420,390	1.8195	1.760	1.760	1.780	1.741	1.780	8,762,315	1.7599	-0.55%
2024-11-22	0	1.830	1.830	1.840	1.820	1.890	8,289,000	15,315,700	1.8477	1.770	1.770	1.780	1.760	1.828	8,570,009	1.7871	-2.66%
2024-11-21	0	1.880	1.880	1.890	1.880	1.920	2,590,000	4,922,309	1.9005	1.818	1.818	1.828	1.818	1.857	2,677,805	1.8382	-1.05%
2024-11-20	0	1.900	1.900	1.920	1.860	1.920	6,441,000	12,204,760	1.8949	1.838	1.838	1.857	1.799	1.857	6,659,359	1.8327	-1.04%
2024-11-19	0	1.920	1.920	1.930	1.880	1.940	7,794,150	14,873,998	1.9084	1.857	1.857	1.867	1.818	1.876	8,058,383	1.8458	0.52%
2024-11-18	0	1.910	1.910	1.920	1.860	1.950	3,854,000	7,387,830	1.9169	1.847	1.847	1.857	1.799	1.886	3,984,656	1.8541	1.06%
2024-11-15	0	1.890	1.890	1.900	1.860	1.960	6,772,000	12,783,406	1.8877	1.828	1.828	1.838	1.799	1.896	7,001,581	1.8258	-0.53%
2024-11-14	0	1.900	1.900	1.910	1.900	2.010	7,314,000	14,035,036	1.9189	1.838	1.838	1.847	1.838	1.944	7,561,955	1.8560	-3.06%
2024-11-13	0	1.960	1.960	1.970	1.920	1.990	7,727,419	15,050,981	1.9477	1.896	1.896	1.905	1.857	1.925	7,989,390	1.8839	-1.51%
2024-11-12	0	1.990	1.990	2.000	1.980	2.120	11,081,317	22,301,340	2.0125	1.925	1.925	1.934	1.915	2.050	11,456,990	1.9465	-5.24%
2024-11-11	0	2.100	2.100	2.110	2.020	2.110	8,441,299	17,550,524	2.0791	2.031	2.031	2.041	1.954	2.041	8,727,471	2.0110	-0.94%
2024-11-08	0	2.120	2.120	2.130	2.100	2.190	8,875,800	18,884,534	2.1276	2.050	2.050	2.060	2.031	2.118	9,176,703	2.0579	-0.47%
2024-11-07	0	2.130	2.120	2.130	2.020	2.190	18,412,709	39,367,129	2.1380	2.060	2.050	2.060	1.954	2.118	19,036,927	2.0679	4.41%
2024-11-06	0	2.040	2.040	2.050	2.020	2.090	9,544,685	19,587,443	2.0522	1.973	1.973	1.983	1.954	2.021	9,868,264	1.9849	-1.92%
2024-11-05	0	2.080	2.060	2.080	1.980	2.090	16,579,209	34,131,816	2.0587	2.012	1.992	2.012	1.915	2.021	17,141,268	1.9912	4.00%
2024-11-04	0	2.000	2.000	2.010	1.950	2.020	5,518,000	11,018,680	1.9969	1.934	1.934	1.944	1.886	1.954	5,705,068	1.9314	0.50%
2024-11-01	0	1.990	1.980	1.990	1.960	2.050	8,250,709	16,437,769	1.9923	1.925	1.915	1.925	1.896	1.983	8,530,420	1.9270	-1.00%
2024-10-31	0	2.010	2.000	2.010	1.980	2.060	10,234,363	20,664,166	2.0191	1.944	1.934	1.944	1.915	1.992	10,581,323	1.9529	1.01%
2024-10-30	0	1.990	1.990	2.010	1.930	2.010	17,785,363	35,260,728	1.9826	1.925	1.925	1.944	1.867	1.944	18,388,313	1.9176	2.05%
2024-10-29	0	1.950	1.950	1.960	1.930	2.030	13,768,000	26,878,640	1.9523	1.886	1.886	1.896	1.867	1.963	14,234,755	1.8882	-3.47%
2024-10-28	0	2.020	2.020	2.030	1.970	2.060	19,093,314	38,615,428	2.0225	1.954	1.954	1.963	1.905	1.992	19,740,605	1.9561	1.00%
2024-10-25	0	2.000	2.000	2.010	1.970	2.050	6,848,000	13,815,720	2.0175	1.934	1.934	1.944	1.905	1.983	7,080,157	1.9513	1.52%
2024-10-24	0	1.970	1.970	1.980	1.960	2.010	6,132,400	12,126,654	1.9775	1.905	1.905	1.915	1.896	1.944	6,340,297	1.9126	-3.43%
2024-10-23	0	2.040	2.030	2.040	1.970	2.040	16,238,000	32,741,398	2.0163	1.973	1.963	1.973	1.905	1.973	16,788,492	1.9502	1.49%
2024-10-22	0	2.010	1.990	2.010	1.950	2.010	9,310,000	18,555,650	1.9931	1.944	1.925	1.944	1.886	1.944	9,625,623	1.9277	2.03%
2024-10-21	0	1.970	1.960	1.970	1.930	1.990	17,294,000	33,889,707	1.9596	1.905	1.896	1.905	1.867	1.925	17,880,292	1.8954	0.51%
2024-10-18	0	1.960	1.950	1.960	1.850	1.990	16,519,000	31,838,690	1.9274	1.896	1.886	1.896	1.789	1.925	17,079,018	1.8642	4.81%
2024-10-17	0	1.870	1.850	1.870	1.850	2.020	10,921,900	20,740,350	1.8990	1.809	1.789	1.809	1.789	1.954	11,292,168	1.8367	-3.11%
2024-10-16	0	1.930	1.920	1.930	1.830	2.000	17,044,000	33,079,690	1.9408	1.867	1.857	1.867	1.770	1.934	17,621,816	1.8772	2.66%
2024-10-15	0	1.880	1.870	1.880	1.860	1.970	28,040,032	53,477,509	1.9072	1.818	1.809	1.818	1.799	1.905	28,990,630	1.8446	-4.57%
2024-10-14	0	1.970	1.970	1.980	1.870	2.030	25,979,795	51,137,544	1.9684	1.905	1.905	1.915	1.809	1.963	26,860,548	1.9038	2.07%
2024-10-10	0	1.930	1.930	1.940	1.890	2.010	34,664,000	67,564,030	1.9491	1.867	1.867	1.876	1.828	1.944	35,839,160	1.8852	3.76%
2024-10-09	0	1.860	1.850	1.860	1.810	2.030	42,019,796	79,496,155	1.8919	1.799	1.789	1.799	1.751	1.963	43,444,328	1.8298	-6.06%
2024-10-08	0	1.980	1.980	1.990	1.850	2.310	76,733,043	154,146,815	2.0089	1.915	1.915	1.925	1.789	2.234	79,334,405	1.9430	-11.21%
2024-10-07	0	2.230	2.220	2.230	2.100	2.240	30,644,873	67,299,942	2.1961	2.157	2.147	2.157	2.031	2.167	31,683,779	2.1241	6.70%
2024-10-04	0	2.090	2.080	2.090	1.970	2.100	44,912,585	91,590,539	2.0393	2.021	2.012	2.021	1.905	2.031	46,435,187	1.9724	1.46%
2024-10-03	0	2.060	2.050	2.060	1.930	2.220	41,930,500	85,469,630	2.0384	1.992	1.983	1.992	1.867	2.147	43,352,005	1.9715	-5.94%
2024-10-02	0	2.190	2.190	2.200	2.140	2.280	48,756,389	107,696,158	2.2089	2.118	2.118	2.128	2.070	2.205	50,409,302	2.1364	-0.45%
2024-09-30	0	2.200	2.190	2.200	2.040	2.240	76,167,429	164,344,986	2.1577	2.128	2.118	2.128	1.973	2.167	78,749,616	2.0869	13.99%
2024-09-27	0	1.930	1.910	1.930	1.850	2.000	46,495,357	88,691,050	1.9075	1.867	1.847	1.867	1.789	1.934	48,071,617	1.8450	5.46%
2024-09-26	0	1.830	1.830	1.840	1.600	1.890	41,033,400	73,111,380	1.7818	1.770	1.770	1.780	1.548	1.828	42,424,492	1.7233	14.38%
2024-09-25	0	1.600	1.590	1.600	1.570	1.630	25,972,804	41,488,355	1.5974	1.548	1.538	1.548	1.519	1.577	26,853,320	1.5450	3.23%
2024-09-24	0	1.550	1.550	1.560	1.460	1.560	21,881,016	33,330,063	1.5232	1.499	1.499	1.509	1.412	1.509	22,622,814	1.4733	6.90%
2024-09-23	0	1.450	1.450	1.460	1.440	1.500	7,560,000	11,066,480	1.4638	1.402	1.402	1.412	1.393	1.451	7,816,295	1.4158	-2.03%
2024-09-20	0	1.480	1.480	1.490	1.470	1.530	10,792,000	16,052,760	1.4875	1.431	1.431	1.441	1.422	1.480	11,157,865	1.4387	0.00%
2024-09-19	0	1.480	1.480	1.490	1.440	1.490	4,792,188	7,068,667	1.4750	1.431	1.431	1.441	1.393	1.441	4,954,650	1.4267	-0.67%
2024-09-17	0	1.490	1.470	1.490	1.450	1.490	2,081,362	3,066,314	1.4732	1.441	1.422	1.441	1.402	1.441	2,151,923	1.4249	2.76%
2024-09-16	0	1.450	1.440	1.450	1.420	1.460	1,495,000	2,158,680	1.4439	1.402	1.393	1.402	1.373	1.412	1,545,683	1.3966	0.69%
2024-09-13	0	1.440	1.440	1.450	1.440	1.490	3,060,000	4,468,300	1.4602	1.393	1.393	1.402	1.393	1.441	3,163,738	1.4123	-1.37%
2024-09-12	0	1.460	1.440	1.460	1.430	1.480	4,514,000	6,557,204	1.4526	1.412	1.393	1.412	1.383	1.431	4,667,031	1.4050	2.10%
2024-09-11	0	1.450	1.440	1.450	1.410	1.460	4,731,249	6,755,833	1.4279	1.383	1.374	1.383	1.345	1.393	4,960,060	1.3620	0.00%
2024-09-10	0	1.450	1.440	1.450	1.410	1.490	6,870,000	9,880,890	1.4383	1.383	1.374	1.383	1.345	1.421	7,202,244	1.3719	-2.03%
2024-09-09	0	1.480	1.480	1.490	1.470	1.530	7,407,000	10,976,468	1.4819	1.412	1.412	1.421	1.402	1.459	7,765,214	1.4135	-4.52%
2024-09-05	0	1.550	1.540	1.550	1.520	1.550	4,193,570	6,439,655	1.5356	1.478	1.469	1.478	1.450	1.478	4,396,378	1.4648	0.65%
2024-09-04	0	1.540	1.530	1.540	1.510	1.550	4,839,828	7,389,010	1.5267	1.469	1.459	1.469	1.440	1.478	5,073,890	1.4563	-0.65%
2024-09-03	0	1.550	1.540	1.550	1.520	1.570	4,795,173	7,399,269	1.5431	1.478	1.469	1.478	1.450	1.498	5,027,075	1.4719	0.65%
2024-09-02	0	1.540	1.530	1.540	1.510	1.550	3,988,000	6,106,845	1.5313	1.469	1.459	1.469	1.440	1.478	4,180,866	1.4607	0.00%
2024-08-30	0	1.540	1.530	1.540	1.510	1.590	7,992,000	12,379,380	1.5490	1.469	1.459	1.469	1.440	1.517	8,378,506	1.4775	1.32%
2024-08-29	0	1.520	1.510	1.520	1.480	1.540	9,428,000	14,248,840	1.5113	1.450	1.440	1.450	1.412	1.469	9,883,953	1.4416	-0.65%
2024-08-28	0	1.530	1.530	1.540	1.480	1.570	18,942,823	28,581,515	1.5088	1.459	1.459	1.469	1.412	1.498	19,858,929	1.4392	-1.92%
2024-08-27	0	1.560	1.560	1.570	1.540	1.620	9,460,000	14,803,870	1.5649	1.488	1.488	1.498	1.469	1.545	9,917,501	1.4927	-4.29%
2024-08-26	0	1.630	1.620	1.630	1.620	1.660	6,792,000	11,167,060	1.6441	1.555	1.545	1.555	1.545	1.583	7,120,472	1.5683	0.00%
2024-08-23	0	1.630	1.610	1.630	1.580	1.650	6,811,026	11,032,554	1.6198	1.555	1.536	1.555	1.507	1.574	7,140,418	1.5451	-0.61%
2024-08-22	0	1.640	1.640	1.650	1.550	1.650	35,715,320	57,541,926	1.6111	1.564	1.564	1.574	1.478	1.574	37,442,571	1.5368	4.46%
2024-08-21	0	1.570	1.550	1.570	1.520	1.570	23,126,000	35,567,360	1.5380	1.498	1.478	1.498	1.450	1.498	24,244,411	1.4670	0.64%
2024-08-20	0	1.560	1.550	1.560	1.520	1.620	7,720,000	11,986,740	1.5527	1.488	1.478	1.488	1.450	1.545	8,093,352	1.4811	-0.64%
2024-08-19	0	1.570	1.570	1.590	1.480	1.640	15,394,000	24,230,356	1.5740	1.498	1.498	1.517	1.412	1.564	16,138,479	1.5014	-4.27%
2024-08-16	0	1.640	1.630	1.640	1.610	1.650	4,278,000	6,969,720	1.6292	1.564	1.555	1.564	1.536	1.574	4,484,891	1.5540	1.86%
2024-08-15	0	1.610	1.600	1.610	1.610	1.660	2,998,100	4,865,099	1.6227	1.536	1.526	1.536	1.536	1.583	3,143,093	1.5479	-1.83%
2024-08-14	0	1.640	1.640	1.650	1.630	1.670	5,784,000	9,508,040	1.6439	1.564	1.564	1.574	1.555	1.593	6,063,724	1.5680	-1.80%
2024-08-13	0	1.670	1.670	1.680	1.620	1.680	8,700,656	14,440,308	1.6597	1.593	1.593	1.603	1.545	1.603	9,121,434	1.5831	0.00%
2024-08-12	0	1.670	1.670	1.680	1.620	1.680	4,182,000	6,910,360	1.6524	1.593	1.593	1.603	1.545	1.603	4,384,248	1.5762	1.21%
2024-08-09	0	1.650	1.640	1.650	1.630	1.690	6,581,111	10,850,006	1.6487	1.574	1.564	1.574	1.555	1.612	6,899,384	1.5726	2.48%
2024-08-08	0	1.610	1.610	1.620	1.590	1.660	5,706,456	9,251,625	1.6213	1.536	1.536	1.545	1.517	1.583	5,982,429	1.5465	-1.23%
2024-08-07	0	1.630	1.630	1.640	1.590	1.650	6,448,309	10,431,787	1.6178	1.555	1.555	1.564	1.517	1.574	6,760,160	1.5431	-0.61%
2024-08-06	0	1.640	1.630	1.640	1.620	1.700	15,988,014	26,263,864	1.6427	1.564	1.555	1.564	1.545	1.622	16,761,220	1.5669	-1.80%
2024-08-05	0	1.670	1.670	1.680	1.610	1.750	11,126,894	18,550,276	1.6672	1.593	1.593	1.603	1.536	1.669	11,665,009	1.5902	-4.57%
2024-08-02	0	1.750	1.740	1.750	1.720	1.780	8,934,850	15,632,020	1.7496	1.669	1.660	1.669	1.641	1.698	9,366,954	1.6688	-0.57%
2024-08-01	0	1.760	1.750	1.760	1.750	1.820	9,875,897	17,464,297	1.7684	1.679	1.669	1.679	1.669	1.736	10,353,511	1.6868	-2.22%
2024-07-31	0	1.800	1.790	1.800	1.740	1.820	7,382,000	13,197,880	1.7878	1.717	1.707	1.717	1.660	1.736	7,739,005	1.7054	2.86%
2024-07-30	0	1.750	1.740	1.750	1.730	1.790	9,891,020	17,469,823	1.7662	1.669	1.660	1.669	1.650	1.707	10,369,366	1.6848	-1.69%
2024-07-29	0	1.780	1.770	1.780	1.770	1.820	8,053,717	14,466,899	1.7963	1.698	1.688	1.698	1.688	1.736	8,443,208	1.7134	0.00%
2024-07-26	0	1.780	1.780	1.790	1.710	1.800	15,096,752	26,582,806	1.7608	1.698	1.698	1.707	1.631	1.717	15,826,855	1.6796	1.71%
2024-07-25	0	1.750	1.740	1.750	1.740	1.850	21,228,000	37,604,690	1.7715	1.669	1.660	1.669	1.660	1.765	22,254,620	1.6897	-5.91%
2024-07-24	0	1.860	1.850	1.860	1.770	1.960	29,342,000	54,040,840	1.8418	1.774	1.765	1.774	1.688	1.870	30,761,027	1.7568	-3.12%
2024-07-23	0	1.920	1.910	1.920	1.890	1.970	15,855,617	30,614,978	1.9309	1.831	1.822	1.831	1.803	1.879	16,622,420	1.8418	0.00%
2024-07-22	0	1.920	1.900	1.920	1.830	1.930	14,305,000	27,130,660	1.8966	1.831	1.812	1.831	1.746	1.841	14,996,813	1.8091	1.59%
2024-07-19	0	1.890	1.890	1.900	1.860	1.910	17,464,284	32,937,244	1.8860	1.803	1.803	1.812	1.774	1.822	18,308,885	1.7990	-1.05%
2024-07-18	0	1.910	1.910	1.920	1.850	1.950	20,528,187	39,234,699	1.9113	1.822	1.822	1.831	1.765	1.860	21,520,963	1.8231	1.60%
2024-07-17	0	1.880	1.870	1.880	1.840	1.950	30,724,146	58,090,302	1.8907	1.793	1.784	1.793	1.755	1.860	32,210,015	1.8035	3.30%
2024-07-16	0	1.820	1.810	1.820	1.780	1.890	22,806,558	41,568,447	1.8227	1.736	1.727	1.736	1.698	1.803	23,909,520	1.7386	-2.67%
2024-07-15	0	1.870	1.860	1.870	1.740	1.880	26,730,000	49,042,896	1.8348	1.784	1.774	1.784	1.660	1.793	28,022,706	1.7501	3.89%
2024-07-12	0	1.800	1.800	1.810	1.760	1.850	16,411,900	29,552,111	1.8007	1.717	1.717	1.727	1.679	1.765	17,205,606	1.7176	0.56%
2024-07-11	0	1.790	1.780	1.790	1.670	1.850	49,046,422	87,827,737	1.7907	1.707	1.698	1.707	1.593	1.765	51,418,386	1.7081	7.83%
2024-07-10	0	1.660	1.660	1.670	1.590	1.700	26,203,190	43,709,233	1.6681	1.583	1.583	1.593	1.517	1.622	27,470,419	1.5911	2.47%
2024-07-09	0	1.620	1.620	1.630	1.550	1.670	31,002,000	49,576,056	1.5991	1.545	1.545	1.555	1.478	1.593	32,501,307	1.5254	-3.57%
2024-07-08	0	1.680	1.670	1.680	1.650	1.730	26,237,631	44,391,137	1.6919	1.603	1.593	1.603	1.574	1.650	27,506,525	1.6138	0.00%
2024-07-05	0	1.680	1.670	1.680	1.570	1.760	52,771,096	88,610,161	1.6791	1.603	1.593	1.603	1.498	1.679	55,323,192	1.6017	6.33%
2024-07-04	0	1.580	1.580	1.590	1.530	1.590	15,112,000	23,824,250	1.5765	1.507	1.507	1.517	1.459	1.517	15,842,841	1.5038	2.60%
2024-07-03	0	1.540	1.540	1.550	1.450	1.560	20,403,415	31,237,486	1.5310	1.469	1.469	1.478	1.383	1.488	21,390,157	1.4604	6.94%
2024-07-02	0	1.440	1.440	1.450	1.380	1.480	10,201,245	14,778,471	1.4487	1.374	1.374	1.383	1.316	1.412	10,694,594	1.3819	4.35%
2024-06-28	0	1.380	1.380	1.390	1.370	1.410	6,088,205	8,462,480	1.3900	1.316	1.316	1.326	1.307	1.345	6,382,640	1.3259	0.00%
2024-06-27	0	1.380	1.370	1.380	1.380	1.470	19,844,260	27,821,352	1.4020	1.316	1.307	1.316	1.316	1.402	20,803,961	1.3373	-4.17%
2024-06-26	0	1.440	1.440	1.450	1.370	1.460	13,642,000	19,469,360	1.4272	1.374	1.374	1.383	1.307	1.393	14,301,749	1.3613	4.35%
2024-06-25	0	1.380	1.380	1.390	1.350	1.400	10,042,710	13,883,306	1.3824	1.316	1.316	1.326	1.288	1.335	10,528,392	1.3187	-0.72%
2024-06-24	0	1.390	1.390	1.400	1.370	1.430	13,154,000	18,262,980	1.3884	1.326	1.326	1.335	1.307	1.364	13,790,149	1.3243	-1.42%
2024-06-21	0	1.410	1.410	1.420	1.310	1.480	30,239,816	42,710,506	1.4124	1.345	1.345	1.354	1.250	1.412	31,702,262	1.3472	-2.08%
2024-06-20	0	1.440	1.440	1.450	1.360	1.480	34,666,355	49,613,991	1.4312	1.374	1.374	1.383	1.297	1.412	36,342,876	1.3652	7.46%
2024-06-19	0	1.340	1.340	1.350	1.240	1.360	21,679,350	28,158,984	1.2989	1.278	1.278	1.288	1.183	1.297	22,727,798	1.2390	8.06%
2024-06-18	0	1.240	1.240	1.250	1.230	1.280	10,605,786	13,288,123	1.2529	1.183	1.183	1.192	1.173	1.221	11,118,699	1.1951	-2.36%
2024-06-17	0	1.270	1.270	1.280	1.270	1.320	10,904,000	14,075,058	1.2908	1.211	1.211	1.221	1.211	1.259	11,431,335	1.2313	-4.51%
2024-06-14	0	1.330	1.320	1.330	1.320	1.380	11,317,000	15,264,490	1.3488	1.269	1.259	1.269	1.259	1.316	11,864,308	1.2866	-2.21%
2024-06-13	0	1.360	1.360	1.370	1.330	1.370	11,130,000	15,085,520	1.3554	1.297	1.297	1.307	1.269	1.307	11,668,265	1.2929	0.74%
2024-06-12	0	1.350	1.340	1.350	1.320	1.370	13,004,223	17,596,103	1.3531	1.288	1.278	1.288	1.259	1.307	13,633,128	1.2907	0.75%
2024-06-11	0	1.340	1.340	1.350	1.310	1.370	26,026,000	34,844,000	1.3388	1.278	1.278	1.288	1.250	1.307	27,284,659	1.2771	-3.60%
2024-06-07	0	1.390	1.380	1.390	1.320	1.390	35,666,160	48,597,907	1.3626	1.326	1.316	1.326	1.259	1.326	37,391,033	1.2997	1.46%
2024-06-06	0	1.370	1.360	1.370	1.320	1.390	13,675,100	18,441,589	1.3486	1.307	1.297	1.307	1.259	1.326	14,336,450	1.2863	0.74%
2024-06-05	0	1.360	1.360	1.370	1.340	1.420	13,118,002	18,015,878	1.3734	1.297	1.297	1.307	1.278	1.354	13,752,410	1.3100	-3.55%
2024-06-04	0	1.410	1.410	1.420	1.390	1.440	6,503,462	9,213,965	1.4168	1.345	1.345	1.354	1.326	1.374	6,817,980	1.3514	0.00%
2024-06-03	0	1.410	1.400	1.410	1.390	1.470	14,552,000	20,710,940	1.4232	1.345	1.335	1.345	1.326	1.402	15,255,758	1.3576	0.71%
2024-05-31	0	1.400	1.400	1.410	1.400	1.560	15,700,000	22,668,500	1.4439	1.335	1.335	1.345	1.335	1.488	16,459,277	1.3772	-6.67%
2024-05-30	0	1.500	1.490	1.500	1.480	1.520	11,407,355	17,067,432	1.4962	1.431	1.421	1.431	1.412	1.450	11,959,033	1.4272	0.40%
2024-05-29	0	1.500	1.500	1.510	1.490	1.550	7,906,000	11,952,080	1.5118	1.425	1.425	1.435	1.416	1.473	8,321,633	1.4363	-1.32%
2024-05-28	0	1.520	1.520	1.530	1.510	1.550	4,806,000	7,355,270	1.5304	1.444	1.444	1.454	1.435	1.473	5,058,661	1.4540	-1.30%
2024-05-27	0	1.540	1.530	1.540	1.440	1.560	8,886,702	13,411,268	1.5091	1.463	1.454	1.463	1.368	1.482	9,353,893	1.4338	4.05%
2024-05-24	0	1.480	1.480	1.490	1.470	1.530	9,827,196	14,637,359	1.4895	1.406	1.406	1.416	1.397	1.454	10,343,830	1.4151	-3.27%
2024-05-23	0	1.530	1.530	1.540	1.520	1.620	17,787,113	27,585,371	1.5509	1.454	1.454	1.463	1.444	1.539	18,722,215	1.4734	-5.56%
2024-05-22	0	1.620	1.620	1.630	1.610	1.680	14,554,000	23,930,620	1.6443	1.539	1.539	1.549	1.530	1.596	15,319,132	1.5621	0.00%
2024-05-21	0	1.620	1.620	1.630	1.600	1.670	25,403,518	41,257,318	1.6241	1.539	1.539	1.549	1.520	1.587	26,739,029	1.5430	-2.41%
2024-05-20	0	1.660	1.660	1.670	1.590	1.690	28,644,000	47,408,116	1.6551	1.577	1.577	1.587	1.511	1.606	30,149,870	1.5724	1.22%
2024-05-17	0	1.640	1.630	1.640	1.500	1.650	32,884,000	51,928,332	1.5791	1.558	1.549	1.558	1.425	1.568	34,612,775	1.5003	6.49%
2024-05-16	0	1.540	1.540	1.550	1.450	1.570	27,126,735	41,398,808	1.5261	1.463	1.463	1.473	1.378	1.492	28,552,839	1.4499	6.94%
2024-05-14	0	1.440	1.430	1.440	1.420	1.500	14,214,000	20,529,980	1.4443	1.368	1.359	1.368	1.349	1.425	14,961,257	1.3722	-2.70%
2024-05-13	0	1.480	1.470	1.480	1.430	1.490	15,713,401	23,016,263	1.4648	1.406	1.397	1.406	1.359	1.416	16,539,484	1.3916	-0.67%
2024-05-10	0	1.490	1.480	1.490	1.400	1.500	29,039,000	42,403,770	1.4602	1.416	1.406	1.416	1.330	1.425	30,565,636	1.3873	7.97%
2024-05-09	0	1.380	1.380	1.390	1.310	1.410	13,979,790	19,306,860	1.3811	1.311	1.311	1.321	1.245	1.340	14,714,734	1.3121	5.34%
2024-05-08	0	1.310	1.310	1.320	1.310	1.370	8,384,154	11,172,303	1.3325	1.245	1.245	1.254	1.245	1.302	8,824,925	1.2660	-4.38%
2024-05-07	0	1.370	1.360	1.370	1.340	1.410	9,350,030	12,852,182	1.3746	1.302	1.292	1.302	1.273	1.340	9,841,579	1.3059	0.00%
2024-05-06	0	1.370	1.360	1.370	1.350	1.380	7,301,500	10,004,190	1.3702	1.302	1.292	1.302	1.283	1.311	7,685,354	1.3017	-0.72%
2024-05-03	0	1.380	1.370	1.380	1.340	1.380	6,490,439	8,868,477	1.3664	1.311	1.302	1.311	1.273	1.311	6,831,654	1.2981	1.47%
2024-05-02	0	1.360	1.360	1.370	1.290	1.390	8,444,000	11,463,400	1.3576	1.292	1.292	1.302	1.226	1.321	8,887,917	1.2898	2.26%
2024-04-30	0	1.330	1.320	1.330	1.290	1.340	13,104,355	17,255,604	1.3168	1.264	1.254	1.264	1.226	1.273	13,793,276	1.2510	-0.75%
2024-04-29	0	1.340	1.330	1.340	1.240	1.380	24,400,000	32,689,410	1.3397	1.273	1.264	1.273	1.178	1.311	25,682,754	1.2728	8.06%
2024-04-26	0	1.240	1.240	1.250	1.160	1.250	10,578,983	12,848,280	1.2145	1.178	1.178	1.188	1.102	1.188	11,135,140	1.1538	6.90%
2024-04-25	0	1.160	1.160	1.170	1.150	1.190	6,117,100	7,131,490	1.1658	1.102	1.102	1.112	1.093	1.131	6,438,688	1.1076	0.87%
2024-04-24	0	1.150	1.140	1.150	1.090	1.150	9,194,000	10,326,456	1.1232	1.093	1.083	1.093	1.036	1.093	9,677,346	1.0671	4.55%
2024-04-23	0	1.100	1.090	1.100	1.070	1.100	16,378,000	17,804,258	1.0871	1.045	1.036	1.045	1.017	1.045	17,239,023	1.0328	2.80%
2024-04-22	0	1.070	1.070	1.080	1.030	1.080	17,642,000	18,835,746	1.0677	1.017	1.017	1.026	0.979	1.026	18,569,474	1.0143	1.90%
2024-04-19	0	1.050	1.050	1.060	1.040	1.080	6,952,141	7,332,842	1.0548	0.998	0.998	1.007	0.988	1.026	7,317,628	1.0021	-2.78%
2024-04-18	0	1.080	1.070	1.080	1.030	1.100	25,242,222	26,840,515	1.0633	1.026	1.017	1.026	0.979	1.045	26,569,254	1.0102	0.93%
2024-04-17	0	1.070	1.060	1.070	1.060	1.110	23,266,000	25,077,424	1.0779	1.017	1.007	1.017	1.007	1.055	24,489,138	1.0240	-1.83%
2024-04-16	0	1.090	1.080	1.090	1.080	1.150	12,626,000	13,881,240	1.0994	1.036	1.026	1.036	1.026	1.093	13,289,773	1.0445	-3.54%
2024-04-15	0	1.130	1.130	1.140	1.120	1.180	11,544,000	13,200,280	1.1435	1.074	1.074	1.083	1.064	1.121	12,150,890	1.0864	-4.24%
2024-04-12	0	1.180	1.180	1.190	1.180	1.230	9,422,000	11,221,700	1.1910	1.121	1.121	1.131	1.121	1.169	9,917,332	1.1315	-3.28%
2024-04-11	0	1.220	1.220	1.230	1.200	1.230	13,849,986	16,855,129	1.2170	1.159	1.159	1.169	1.140	1.169	14,578,106	1.1562	-0.81%
2024-04-10	0	1.230	1.230	1.240	1.220	1.260	8,686,000	10,738,820	1.2363	1.169	1.169	1.178	1.159	1.197	9,142,640	1.1746	-1.60%
2024-04-09	0	1.250	1.240	1.250	1.220	1.260	7,816,500	9,698,293	1.2407	1.188	1.178	1.188	1.159	1.197	8,227,428	1.1788	2.46%
2024-04-08	0	1.220	1.220	1.230	1.200	1.260	9,423,000	11,655,810	1.2370	1.159	1.159	1.169	1.140	1.197	9,918,385	1.1752	0.83%
2024-04-05	0	1.210	1.200	1.210	1.190	1.260	4,025,000	4,861,986	1.2079	1.150	1.140	1.150	1.131	1.197	4,236,602	1.1476	-2.42%
2024-04-03	0	1.240	1.240	1.250	1.200	1.250	9,578,024	11,733,562	1.2251	1.178	1.178	1.188	1.140	1.188	10,081,559	1.1639	1.64%
2024-04-02	0	1.220	1.210	1.220	1.190	1.240	11,314,000	13,777,766	1.2178	1.159	1.150	1.159	1.131	1.178	11,908,799	1.1569	2.52%
2024-03-28	0	1.190	1.180	1.190	1.170	1.210	16,105,204	19,172,135	1.1904	1.131	1.121	1.131	1.112	1.150	16,951,885	1.1310	-0.83%
2024-03-27	0	1.200	1.190	1.200	1.180	1.230	10,891,000	13,140,370	1.2065	1.140	1.131	1.140	1.121	1.169	11,463,561	1.1463	-2.44%
2024-03-26	0	1.230	1.220	1.230	1.220	1.270	9,498,335	11,709,198	1.2328	1.169	1.159	1.169	1.159	1.207	9,997,681	1.1712	-2.38%
2024-03-25	0	1.260	1.260	1.270	1.250	1.290	6,807,686	8,582,945	1.2608	1.197	1.197	1.207	1.188	1.226	7,165,579	1.1978	-2.33%
2024-03-22	0	1.290	1.280	1.290	1.260	1.300	13,225,782	16,937,353	1.2806	1.226	1.216	1.226	1.197	1.235	13,921,087	1.2167	-0.77%
2024-03-21	0	1.300	1.300	1.310	1.300	1.350	9,608,780	12,674,349	1.3190	1.235	1.235	1.245	1.235	1.283	10,113,932	1.2532	0.78%
2024-03-20	0	1.290	1.290	1.300	1.280	1.310	6,439,900	8,329,892	1.2935	1.226	1.226	1.235	1.216	1.245	6,778,458	1.2289	-1.53%
2024-03-19	0	1.310	1.310	1.320	1.310	1.360	7,572,000	10,046,632	1.3268	1.245	1.245	1.254	1.245	1.292	7,970,074	1.2605	-3.68%
2024-03-18	0	1.360	1.350	1.360	1.330	1.370	8,345,324	11,324,581	1.3570	1.292	1.283	1.292	1.264	1.302	8,784,054	1.2892	0.00%
2024-03-15	0	1.360	1.360	1.370	1.320	1.370	12,511,174	16,916,497	1.3521	1.292	1.292	1.302	1.254	1.302	13,168,910	1.2846	-0.73%
2024-03-14	0	1.370	1.370	1.380	1.340	1.400	12,790,000	17,407,040	1.3610	1.302	1.302	1.311	1.273	1.330	13,462,395	1.2930	1.48%
2024-03-13	0	1.350	1.350	1.360	1.350	1.390	10,682,000	14,562,522	1.3633	1.283	1.283	1.292	1.283	1.321	11,243,573	1.2952	-2.88%
2024-03-12	0	1.390	1.380	1.390	1.330	1.400	9,378,709	12,853,772	1.3705	1.321	1.311	1.321	1.264	1.330	9,871,766	1.3021	4.51%
2024-03-11	0	1.330	1.320	1.330	1.290	1.330	6,304,198	8,306,989	1.3177	1.264	1.254	1.264	1.226	1.264	6,635,622	1.2519	2.31%
2024-03-08	0	1.300	1.300	1.310	1.290	1.320	4,035,954	5,275,576	1.3071	1.235	1.235	1.245	1.226	1.254	4,248,132	1.2419	0.78%
2024-03-07	0	1.290	1.290	1.300	1.280	1.320	4,755,664	6,180,103	1.2995	1.226	1.226	1.235	1.216	1.254	5,005,678	1.2346	0.00%
2024-03-06	0	1.290	1.290	1.300	1.260	1.320	9,768,000	12,667,454	1.2968	1.226	1.226	1.235	1.197	1.254	10,281,522	1.2321	1.57%
2024-03-05	0	1.270	1.270	1.280	1.270	1.310	7,723,807	9,927,071	1.2853	1.207	1.207	1.216	1.207	1.245	8,129,862	1.2211	-3.79%
2024-03-04	0	1.320	1.310	1.320	1.310	1.380	15,410,805	20,540,283	1.3328	1.254	1.245	1.254	1.245	1.311	16,220,980	1.2663	-4.35%
2024-03-01	0	1.380	1.370	1.380	1.340	1.390	4,834,000	6,613,854	1.3682	1.311	1.302	1.311	1.273	1.321	5,088,133	1.2999	1.47%
2024-02-29	0	1.360	1.360	1.370	1.350	1.410	14,520,000	19,992,780	1.3769	1.292	1.292	1.302	1.283	1.340	15,283,344	1.3081	-0.73%
2024-02-28	0	1.370	1.370	1.380	1.370	1.420	7,368,600	10,292,198	1.3968	1.302	1.302	1.311	1.302	1.349	7,755,981	1.3270	-3.52%
2024-02-27	0	1.420	1.410	1.420	1.370	1.430	7,855,588	10,938,017	1.3924	1.349	1.340	1.349	1.302	1.359	8,268,571	1.3228	1.43%
2024-02-26	0	1.400	1.390	1.400	1.350	1.420	9,630,000	13,415,764	1.3931	1.330	1.321	1.330	1.283	1.349	10,136,267	1.3235	1.45%
2024-02-23	0	1.380	1.380	1.390	1.370	1.400	6,269,362	8,666,876	1.3824	1.311	1.311	1.321	1.302	1.330	6,598,954	1.3134	-1.43%
2024-02-22	0	1.400	1.390	1.400	1.320	1.400	8,894,570	12,136,652	1.3645	1.330	1.321	1.330	1.254	1.330	9,362,174	1.2963	3.70%
2024-02-21	0	1.350	1.350	1.360	1.280	1.400	16,505,278	22,244,632	1.3477	1.283	1.283	1.292	1.216	1.330	17,372,992	1.2804	3.05%
2024-02-20	0	1.310	1.310	1.320	1.280	1.330	9,451,600	12,280,526	1.2993	1.245	1.245	1.254	1.216	1.264	9,948,489	1.2344	2.34%
2024-02-19	0	1.280	1.280	1.290	1.280	1.340	8,852,000	11,469,700	1.2957	1.216	1.216	1.226	1.216	1.273	9,317,367	1.2310	-5.88%
2024-02-16	0	1.360	1.350	1.360	1.250	1.360	17,803,280	23,684,141	1.3303	1.292	1.283	1.292	1.188	1.292	18,739,232	1.2639	7.09%
2024-02-15	0	1.270	1.270	1.280	1.190	1.280	8,465,791	10,535,934	1.2445	1.207	1.207	1.216	1.131	1.216	8,910,854	1.1824	2.42%
2024-02-14	0	1.240	1.230	1.240	1.190	1.250	4,628,000	5,634,020	1.2174	1.178	1.169	1.178	1.131	1.188	4,871,303	1.1566	-0.80%
2024-02-09	0	1.250	1.250	1.260	1.220	1.260	3,016,000	3,737,860	1.2393	1.188	1.188	1.197	1.159	1.197	3,174,557	1.1774	-2.34%
2024-02-08	0	1.280	1.280	1.290	1.260	1.310	5,738,000	7,355,596	1.2819	1.216	1.216	1.226	1.197	1.245	6,039,658	1.2179	0.79%
2024-02-07	0	1.270	1.270	1.280	1.260	1.320	9,995,573	12,857,736	1.2863	1.207	1.207	1.216	1.197	1.254	10,521,059	1.2221	0.00%
2024-02-06	0	1.270	1.270	1.280	1.190	1.270	12,932,758	16,161,071	1.2496	1.207	1.207	1.216	1.131	1.207	13,612,658	1.1872	5.83%
2024-02-05	0	1.200	1.200	1.210	1.180	1.250	6,632,133	8,015,682	1.2086	1.140	1.140	1.150	1.121	1.188	6,980,797	1.1482	-3.23%
2024-02-02	0	1.240	1.240	1.250	1.210	1.290	10,761,420	13,373,143	1.2427	1.178	1.178	1.188	1.150	1.226	11,327,168	1.1806	0.00%
2024-02-01	0	1.240	1.240	1.250	1.230	1.280	6,404,000	8,009,000	1.2506	1.178	1.178	1.188	1.169	1.216	6,740,670	1.1882	-0.80%
2024-01-31	0	1.250	1.240	1.250	1.240	1.290	7,532,200	9,455,540	1.2553	1.188	1.178	1.188	1.178	1.226	7,928,182	1.1926	-2.34%
2024-01-30	0	1.280	1.280	1.290	1.280	1.360	6,900,015	8,985,541	1.3022	1.216	1.216	1.226	1.216	1.292	7,262,762	1.2372	-4.48%
2024-01-29	0	1.340	1.340	1.350	1.340	1.390	8,662,000	11,792,918	1.3615	1.273	1.273	1.283	1.273	1.321	9,117,378	1.2935	0.00%
2024-01-26	0	1.340	1.340	1.350	1.330	1.490	16,493,937	22,703,564	1.3765	1.273	1.273	1.283	1.264	1.416	17,361,055	1.3077	0.00%
2024-01-25	0	1.340	1.340	1.350	1.300	1.350	28,050,610	37,133,600	1.3238	1.273	1.273	1.283	1.235	1.283	29,525,284	1.2577	1.52%
2024-01-24	0	1.320	1.320	1.330	1.260	1.340	10,998,082	14,262,740	1.2968	1.254	1.254	1.264	1.197	1.273	11,576,272	1.2321	3.13%
2024-01-23	0	1.280	1.280	1.290	1.220	1.300	8,971,200	11,445,308	1.2758	1.216	1.216	1.226	1.159	1.235	9,442,833	1.2121	1.59%
2024-01-22	0	1.260	1.250	1.260	1.240	1.320	16,236,442	20,595,340	1.2685	1.197	1.188	1.197	1.178	1.254	17,090,023	1.2051	-4.55%
2024-01-19	0	1.320	1.320	1.330	1.320	1.370	6,915,580	9,236,624	1.3356	1.254	1.254	1.264	1.254	1.302	7,279,145	1.2689	-3.65%
2024-01-18	0	1.370	1.360	1.370	1.320	1.370	9,259,039	12,464,052	1.3461	1.302	1.292	1.302	1.254	1.302	9,745,804	1.2789	3.01%
2024-01-17	0	1.330	1.320	1.330	1.330	1.430	16,825,327	22,796,721	1.3549	1.264	1.254	1.264	1.264	1.359	17,709,866	1.2872	-6.34%
2024-01-16	0	1.420	1.420	1.430	1.410	1.470	6,456,200	9,240,706	1.4313	1.349	1.349	1.359	1.340	1.397	6,795,615	1.3598	-3.40%
2024-01-15	0	1.470	1.470	1.480	1.420	1.480	5,824,000	8,453,680	1.4515	1.397	1.397	1.406	1.349	1.406	6,130,179	1.3790	1.38%
2024-01-12	0	1.450	1.440	1.450	1.440	1.490	6,559,836	9,598,425	1.4632	1.378	1.368	1.378	1.368	1.416	6,904,699	1.3901	-0.68%
2024-01-11	0	1.460	1.460	1.470	1.430	1.490	12,048,795	17,653,378	1.4652	1.387	1.387	1.397	1.359	1.416	12,682,223	1.3920	0.00%
2024-01-10	0	1.460	1.450	1.460	1.450	1.510	11,735,570	17,225,794	1.4678	1.387	1.378	1.387	1.378	1.435	12,352,531	1.3945	-3.31%
2024-01-09	0	1.510	1.500	1.510	1.500	1.550	4,834,000	7,336,354	1.5177	1.435	1.425	1.435	1.425	1.473	5,088,133	1.4419	-1.31%
2024-01-08	0	1.530	1.520	1.530	1.510	1.590	9,559,750	14,697,385	1.5374	1.454	1.444	1.454	1.435	1.511	10,062,324	1.4606	-2.55%
2024-01-05	0	1.570	1.570	1.580	1.570	1.630	7,199,600	11,453,676	1.5909	1.492	1.492	1.501	1.492	1.549	7,578,097	1.5114	-2.48%
2024-01-04	0	1.610	1.600	1.610	1.580	1.620	5,583,050	8,910,916	1.5961	1.530	1.520	1.530	1.501	1.539	5,876,562	1.5163	0.00%
2024-01-03	0	1.610	1.600	1.610	1.590	1.640	7,942,741	12,807,240	1.6124	1.530	1.520	1.530	1.511	1.558	8,360,306	1.5319	-1.83%
2024-01-02	0	1.640	1.630	1.640	1.630	1.720	6,521,875	10,787,911	1.6541	1.558	1.549	1.558	1.549	1.634	6,864,742	1.5715	-3.53%
2023-12-29	0	1.700	1.690	1.700	1.670	1.710	3,135,399	5,309,097	1.6933	1.615	1.606	1.615	1.587	1.625	3,300,233	1.6087	0.00%
2023-12-28	0	1.700	1.690	1.700	1.610	1.710	6,410,833	10,857,607	1.6936	1.615	1.606	1.615	1.530	1.625	6,747,863	1.6090	3.03%
2023-12-27	0	1.650	1.640	1.650	1.620	1.680	4,870,480	8,010,968	1.6448	1.568	1.558	1.568	1.539	1.596	5,126,530	1.5626	-1.20%
2023-12-22	0	1.670	1.670	1.680	1.650	1.710	7,008,516	11,751,726	1.6768	1.587	1.587	1.596	1.568	1.625	7,376,967	1.5930	-0.60%
2023-12-21	0	1.680	1.670	1.680	1.630	1.680	4,259,713	7,099,561	1.6667	1.596	1.587	1.596	1.549	1.596	4,483,654	1.5834	2.44%
2023-12-20	0	1.640	1.640	1.650	1.630	1.670	14,659,952	24,172,946	1.6489	1.558	1.558	1.568	1.549	1.587	15,430,654	1.5666	0.61%
2023-12-19	0	1.630	1.630	1.640	1.610	1.680	8,920,300	14,572,797	1.6337	1.549	1.549	1.558	1.530	1.596	9,389,257	1.5521	-1.81%
2023-12-18	0	1.660	1.660	1.670	1.630	1.710	13,327,500	22,038,265	1.6536	1.577	1.577	1.587	1.549	1.625	14,028,152	1.5710	-3.49%
2023-12-15	0	1.720	1.710	1.720	1.600	1.740	18,294,353	31,072,078	1.6985	1.634	1.625	1.634	1.520	1.653	19,256,122	1.6136	7.50%
2023-12-14	0	1.600	1.590	1.600	1.590	1.640	7,878,224	12,659,262	1.6069	1.520	1.511	1.520	1.511	1.558	8,292,397	1.5266	1.91%
2023-12-13	0	1.570	1.560	1.570	1.560	1.620	10,506,000	16,581,042	1.5782	1.492	1.482	1.492	1.482	1.539	11,058,320	1.4994	-3.68%
2023-12-12	0	1.630	1.620	1.630	1.580	1.640	8,716,302	14,142,032	1.6225	1.549	1.539	1.549	1.501	1.558	9,174,535	1.5414	1.87%
2023-12-11	0	1.600	1.590	1.600	1.560	1.630	17,254,313	27,268,171	1.5804	1.520	1.511	1.520	1.482	1.549	18,161,405	1.5014	-1.23%
2023-12-08	0	1.620	1.620	1.630	1.610	1.700	11,254,746	18,493,532	1.6432	1.539	1.539	1.549	1.530	1.615	11,846,429	1.5611	-3.57%
2023-12-07	0	1.680	1.680	1.690	1.660	1.730	9,222,753	15,484,854	1.6790	1.596	1.596	1.606	1.577	1.644	9,707,611	1.5951	-2.89%
2023-12-06	0	1.730	1.730	1.740	1.710	1.750	5,284,000	9,141,560	1.7300	1.644	1.644	1.653	1.625	1.663	5,561,790	1.6436	0.00%
2023-12-05	0	1.730	1.720	1.730	1.700	1.740	6,797,469	11,689,451	1.7197	1.644	1.634	1.644	1.615	1.653	7,154,825	1.6338	0.58%
2023-12-04	0	1.720	1.720	1.730	1.710	1.760	9,512,300	16,471,805	1.7316	1.634	1.634	1.644	1.625	1.672	10,012,380	1.6451	-1.71%
2023-12-01	0	1.750	1.750	1.760	1.730	1.810	33,732,881	59,964,245	1.7776	1.663	1.663	1.672	1.644	1.720	35,506,283	1.6888	-2.78%
2023-11-30	0	1.800	1.800	1.810	1.750	1.850	192,248,403	346,033,343	1.7999	1.710	1.710	1.720	1.663	1.758	202,355,268	1.7100	-1.10%
2023-11-29	0	1.820	1.820	1.830	1.810	1.870	17,453,998	32,043,855	1.8359	1.729	1.729	1.739	1.720	1.777	18,371,588	1.7442	-1.62%
2023-11-28	0	1.850	1.840	1.850	1.820	1.880	22,538,570	41,639,601	1.8475	1.758	1.748	1.758	1.729	1.786	23,723,466	1.7552	-1.07%
2023-11-27	0	1.870	1.860	1.870	1.840	1.930	15,268,328	28,444,118	1.8629	1.777	1.767	1.777	1.748	1.834	16,071,013	1.7699	-2.60%
2023-11-24	0	1.920	1.920	1.930	1.890	1.950	9,258,780	17,718,087	1.9137	1.824	1.824	1.834	1.796	1.853	9,745,532	1.8181	-1.54%
2023-11-23	0	1.950	1.940	1.950	1.800	1.950	15,650,117	29,533,007	1.8871	1.853	1.843	1.853	1.710	1.853	16,472,873	1.7928	5.41%
2023-11-22	0	1.850	1.840	1.850	1.830	1.880	13,934,250	25,778,797	1.8500	1.758	1.748	1.758	1.739	1.786	14,666,800	1.7576	-1.60%
2023-11-21	0	1.880	1.880	1.890	1.860	1.970	12,600,277	24,221,813	1.9223	1.786	1.786	1.796	1.767	1.872	13,262,698	1.8263	-0.53%
2023-11-20	0	1.890	1.880	1.890	1.850	1.920	18,020,000	33,934,126	1.8831	1.796	1.786	1.796	1.758	1.824	18,967,346	1.7891	2.16%
2023-11-17	0	1.850	1.840	1.850	1.830	1.940	18,907,359	35,183,488	1.8608	1.758	1.748	1.758	1.739	1.843	19,901,355	1.7679	-5.13%
2023-11-16	0	1.950	1.950	1.960	1.850	1.980	14,998,306	28,934,788	1.9292	1.853	1.853	1.862	1.758	1.881	15,786,796	1.8328	-1.52%
2023-11-15	0	1.980	1.970	1.980	1.940	2.030	23,285,885	45,855,504	1.9692	1.881	1.872	1.881	1.843	1.929	24,510,068	1.8709	0.51%
2023-11-14	0	1.970	1.960	1.970	1.930	2.000	12,032,650	23,671,329	1.9673	1.872	1.862	1.872	1.834	1.900	12,665,229	1.8690	0.51%
2023-11-13	0	1.960	1.960	1.980	1.900	1.980	4,485,244	8,662,932	1.9314	1.862	1.862	1.881	1.805	1.881	4,721,042	1.8350	0.51%
2023-11-10	0	1.950	1.950	1.960	1.890	1.970	7,482,013	14,446,704	1.9309	1.853	1.853	1.862	1.796	1.872	7,875,357	1.8344	0.52%
2023-11-09	0	1.940	1.940	1.950	1.940	1.980	5,194,075	10,139,984	1.9522	1.843	1.843	1.853	1.843	1.881	5,467,137	1.8547	-1.52%
2023-11-08	0	1.970	1.970	1.980	1.950	1.990	4,029,098	7,925,967	1.9672	1.872	1.872	1.881	1.853	1.891	4,240,915	1.8689	-0.51%
2023-11-07	0	1.980	1.970	1.980	1.970	2.040	6,535,246	12,993,962	1.9883	1.881	1.872	1.881	1.872	1.938	6,878,816	1.8890	-2.94%
2023-11-06	0	2.040	2.040	2.050	1.990	2.040	12,887,200	25,970,814	2.0152	1.938	1.938	1.948	1.891	1.938	13,564,705	1.9146	2.51%
2023-11-03	0	1.990	1.980	1.990	1.930	2.000	13,563,909	26,566,665	1.9586	1.891	1.881	1.891	1.834	1.900	14,276,990	1.8608	2.05%
2023-11-02	0	1.950	1.940	1.950	1.940	2.020	7,262,980	14,305,471	1.9696	1.853	1.843	1.853	1.843	1.919	7,644,809	1.8713	-2.01%
2023-11-01	0	1.990	1.980	1.990	1.940	2.000	14,635,700	28,749,494	1.9643	1.891	1.881	1.891	1.843	1.900	15,405,127	1.8662	-1.00%
2023-10-31	0	2.010	2.000	2.010	1.930	2.010	10,322,799	20,442,093	1.9803	1.910	1.900	1.910	1.834	1.910	10,865,488	1.8814	0.00%
2023-10-30	0	2.010	2.000	2.010	1.820	2.030	14,336,014	28,112,273	1.9610	1.910	1.900	1.910	1.729	1.929	15,089,686	1.8630	5.24%
2023-10-27	0	1.910	1.900	1.910	1.770	1.940	19,281,636	36,401,741	1.8879	1.815	1.805	1.815	1.682	1.843	20,295,308	1.7936	5.52%
2023-10-26	0	1.810	1.810	1.820	1.780	1.880	16,323,200	29,717,186	1.8205	1.720	1.720	1.729	1.691	1.786	17,181,342	1.7296	-4.23%
2023-10-25	0	1.890	1.880	1.890	1.850	1.980	27,270,900	52,082,584	1.9098	1.796	1.786	1.796	1.758	1.881	28,704,583	1.8144	5.59%
2023-10-24	0	1.790	1.790	1.800	1.750	1.820	7,805,004	13,959,366	1.7885	1.701	1.701	1.710	1.663	1.729	8,215,328	1.6992	1.13%
2023-10-20	0	1.770	1.760	1.770	1.740	1.830	10,220,891	18,248,231	1.7854	1.682	1.672	1.682	1.653	1.739	10,758,223	1.6962	-2.75%
2023-10-19	0	1.820	1.810	1.820	1.800	1.880	21,228,367	38,898,344	1.8324	1.729	1.720	1.729	1.710	1.786	22,344,383	1.7409	-3.19%
2023-10-18	0	1.880	1.880	1.890	1.870	2.000	36,770,200	70,047,362	1.9050	1.786	1.786	1.796	1.777	1.900	38,703,279	1.8099	-5.05%
2023-10-17	0	1.980	1.970	1.980	1.970	2.070	45,346,200	91,638,585	2.0209	1.881	1.872	1.881	1.872	1.967	47,730,136	1.9199	-3.88%
2023-10-16	0	2.060	2.060	2.070	1.930	2.080	37,484,300	75,960,163	2.0265	1.957	1.957	1.967	1.834	1.976	39,454,921	1.9252	6.74%
2023-10-13	0	1.930	1.930	1.940	1.930	2.050	20,952,213	41,269,400	1.9697	1.834	1.834	1.843	1.834	1.948	22,053,711	1.8713	-8.96%
2023-10-12	0	2.120	2.110	2.120	2.010	2.150	18,723,200	39,269,658	2.0974	2.014	2.005	2.014	1.910	2.043	19,707,514	1.9926	5.47%
2023-10-11	0	2.010	2.000	2.010	1.970	2.030	12,322,035	24,641,454	1.9998	1.910	1.900	1.910	1.872	1.929	12,969,828	1.8999	3.61%
2023-10-10	0	1.940	1.930	1.940	1.930	2.020	8,732,000	17,193,600	1.9690	1.843	1.834	1.843	1.834	1.919	9,191,058	1.8707	0.00%
2023-10-09	0	1.940	1.940	1.950	1.920	1.970	8,940,499	17,414,796	1.9479	1.843	1.843	1.853	1.824	1.872	9,410,518	1.8506	-3.48%
2023-10-06	0	2.010	2.000	2.010	1.960	2.010	8,704,000	17,352,560	1.9936	1.910	1.900	1.910	1.862	1.910	9,161,586	1.8941	3.61%
2023-10-05	0	1.940	1.940	1.950	1.890	1.980	9,026,000	17,485,510	1.9372	1.843	1.843	1.853	1.796	1.881	9,500,514	1.8405	1.57%
2023-10-04	0	1.910	1.900	1.910	1.860	1.910	11,429,120	21,640,817	1.8935	1.815	1.805	1.815	1.767	1.815	12,029,971	1.7989	0.00%
2023-10-03	0	1.910	1.900	1.910	1.890	2.010	15,460,300	29,550,662	1.9114	1.815	1.805	1.815	1.796	1.910	16,273,077	1.8159	-4.98%
2023-09-29	0	2.010	2.000	2.010	1.950	2.030	9,861,372	19,704,760	1.9982	1.910	1.900	1.910	1.853	1.929	10,379,803	1.8984	3.08%
2023-09-28	0	1.950	1.940	1.950	1.950	2.010	10,900,600	21,376,388	1.9610	1.853	1.843	1.853	1.853	1.910	11,473,665	1.8631	-2.99%
2023-09-27	0	2.010	2.000	2.010	1.990	2.050	17,088,000	34,425,668	2.0146	1.910	1.900	1.910	1.891	1.948	17,986,349	1.9140	0.50%
2023-09-26	0	2.000	1.990	2.000	1.990	2.110	13,025,200	26,542,640	2.0378	1.900	1.891	1.900	1.891	2.005	13,709,960	1.9360	-6.10%
2023-09-25	0	2.130	2.120	2.130	2.120	2.220	6,830,570	14,633,151	2.1423	2.024	2.014	2.024	2.014	2.109	7,189,666	2.0353	-2.74%
2023-09-22	0	2.190	2.180	2.190	2.080	2.200	9,190,015	19,719,385	2.1457	2.081	2.071	2.081	1.976	2.090	9,673,152	2.0386	3.79%
2023-09-21	0	2.110	2.110	2.120	2.110	2.160	10,542,150	22,413,139	2.1261	2.005	2.005	2.014	2.005	2.052	11,096,371	2.0199	-1.86%
2023-09-20	0	2.150	2.150	2.170	2.150	2.210	8,452,000	18,386,726	2.1754	2.043	2.043	2.062	2.043	2.100	8,896,338	2.0668	-1.83%
2023-09-19	0	2.190	2.180	2.190	2.180	2.240	11,147,385	24,652,721	2.2115	2.081	2.071	2.081	2.071	2.128	11,733,424	2.1011	-1.79%
2023-09-18	0	2.230	2.220	2.230	2.210	2.300	11,302,588	25,386,391	2.2461	2.119	2.109	2.119	2.100	2.185	11,896,787	2.1339	-1.33%
2023-09-15	0	2.260	2.250	2.260	2.190	2.300	13,150,000	29,768,338	2.2638	2.147	2.138	2.147	2.081	2.185	13,841,321	2.1507	2.73%
2023-09-14	0	2.200	2.190	2.200	2.180	2.270	16,344,757	36,251,980	2.2180	2.090	2.081	2.090	2.071	2.157	17,204,032	2.1072	-1.74%
2023-09-13	0	2.280	2.280	2.290	2.280	2.350	13,778,206	31,726,858	2.3027	2.127	2.127	2.137	2.127	2.192	14,768,120	2.1483	-1.30%
2023-09-12	0	2.310	2.300	2.310	2.300	2.400	11,590,969	26,994,678	2.3289	2.155	2.146	2.155	2.146	2.239	12,423,738	2.1728	-3.35%
2023-09-11	0	2.390	2.390	2.400	2.350	2.520	17,004,757	40,454,129	2.3790	2.230	2.230	2.239	2.192	2.351	18,226,486	2.2195	-3.63%
2023-09-07	0	2.480	2.480	2.490	2.470	2.570	10,362,395	25,952,901	2.5045	2.314	2.314	2.323	2.304	2.398	11,106,895	2.3366	-3.88%
2023-09-06	0	2.580	2.580	2.590	2.500	2.650	18,976,436	48,129,188	2.5363	2.407	2.407	2.416	2.332	2.472	20,339,823	2.3663	-1.53%
2023-09-05	0	2.620	2.620	2.640	2.600	2.730	6,050,869	16,001,697	2.6445	2.444	2.444	2.463	2.426	2.547	6,485,602	2.4673	-4.03%
2023-09-04	0	2.730	2.720	2.730	2.640	2.750	8,598,745	23,332,333	2.7135	2.547	2.538	2.547	2.463	2.566	9,216,533	2.5316	5.00%
2023-08-31	0	2.600	2.600	2.610	2.570	2.650	11,621,212	30,265,340	2.6043	2.426	2.426	2.435	2.398	2.472	12,456,153	2.4298	-1.52%
2023-08-30	0	2.640	2.640	2.660	2.630	2.780	7,758,000	20,793,902	2.6803	2.463	2.463	2.482	2.454	2.594	8,315,384	2.5007	-3.65%
2023-08-29	0	2.740	2.730	2.740	2.630	2.760	7,246,200	19,563,468	2.6998	2.556	2.547	2.556	2.454	2.575	7,766,813	2.5189	4.18%
2023-08-28	0	2.630	2.620	2.630	2.630	2.820	7,854,614	21,278,815	2.7091	2.454	2.444	2.454	2.454	2.631	8,418,939	2.5275	-3.66%
2023-08-25	0	2.730	2.730	2.740	2.660	2.760	9,910,107	26,950,895	2.7195	2.547	2.547	2.556	2.482	2.575	10,622,112	2.5372	1.49%
2023-08-24	0	2.690	2.690	2.720	2.670	2.730	5,710,200	15,403,234	2.6975	2.510	2.510	2.538	2.491	2.547	6,120,457	2.5167	1.13%
2023-08-23	0	2.660	2.660	2.680	2.630	2.800	11,128,000	29,764,980	2.6748	2.482	2.482	2.500	2.454	2.612	11,927,506	2.4955	-0.37%
2023-08-22	0	2.670	2.670	2.680	2.570	2.710	15,952,902	42,456,593	2.6614	2.491	2.491	2.500	2.398	2.528	17,099,060	2.4830	2.30%
2023-08-21	0	2.610	2.610	2.620	2.600	2.840	21,133,938	56,258,507	2.6620	2.435	2.435	2.444	2.426	2.650	22,652,334	2.4836	-8.42%
2023-08-18	0	2.850	2.850	2.860	2.850	2.940	3,779,060	10,843,801	2.8694	2.659	2.659	2.668	2.659	2.743	4,050,572	2.6771	-1.72%
2023-08-17	0	2.900	2.900	2.910	2.840	2.920	3,775,140	10,914,895	2.8913	2.706	2.706	2.715	2.650	2.724	4,046,370	2.6975	0.00%
2023-08-16	0	2.900	2.900	2.910	2.840	2.940	4,844,000	13,985,068	2.8871	2.706	2.706	2.715	2.650	2.743	5,192,024	2.6936	0.00%
2023-08-15	0	2.900	2.890	2.900	2.850	2.960	4,327,334	12,543,568	2.8987	2.706	2.696	2.706	2.659	2.762	4,638,237	2.7044	-1.36%
2023-08-14	0	2.940	2.940	2.950	2.870	2.970	3,866,076	11,314,031	2.9265	2.743	2.743	2.752	2.678	2.771	4,143,839	2.7303	-1.01%
2023-08-11	0	2.970	2.960	2.970	2.930	3.030	3,186,655	9,484,789	2.9764	2.771	2.762	2.771	2.734	2.827	3,415,604	2.7769	-1.98%
2023-08-10	0	3.030	3.020	3.030	2.990	3.070	3,600,410	10,857,142	3.0155	2.827	2.818	2.827	2.790	2.864	3,859,086	2.8134	-0.66%
2023-08-09	0	3.050	3.040	3.050	3.030	3.170	3,870,000	11,810,858	3.0519	2.846	2.836	2.846	2.827	2.958	4,148,045	2.8473	-1.29%
2023-08-08	0	3.090	3.090	3.100	3.060	3.200	4,948,001	15,348,083	3.1019	2.883	2.883	2.892	2.855	2.986	5,303,497	2.8940	-3.74%
2023-08-07	0	3.210	3.200	3.210	3.170	3.330	5,496,334	17,651,794	3.2116	2.995	2.986	2.995	2.958	3.107	5,891,225	2.9963	-2.73%
2023-08-04	0	3.300	3.300	3.320	3.280	3.390	4,229,442	14,040,269	3.3197	3.079	3.079	3.097	3.060	3.163	4,533,312	3.0971	-0.90%
2023-08-03	0	3.330	3.320	3.330	3.250	3.410	4,549,418	15,148,743	3.3298	3.107	3.097	3.107	3.032	3.181	4,876,277	3.1066	0.00%
2023-08-02	0	3.330	3.330	3.340	3.280	3.480	8,262,000	27,935,760	3.3812	3.107	3.107	3.116	3.060	3.247	8,855,594	3.1546	1.52%
2023-08-01	0	3.280	3.270	3.280	3.240	3.400	8,348,070	27,448,420	3.2880	3.060	3.051	3.060	3.023	3.172	8,947,848	3.0676	-2.96%
2023-07-31	0	3.380	3.370	3.380	3.220	3.420	13,921,982	46,924,462	3.3705	3.153	3.144	3.153	3.004	3.191	14,922,225	3.1446	6.96%
2023-07-28	0	3.160	3.160	3.170	3.100	3.190	6,011,700	18,949,373	3.1521	2.948	2.948	2.958	2.892	2.976	6,443,619	2.9408	0.00%
2023-07-27	0	3.160	3.160	3.170	3.120	3.240	5,552,198	17,633,142	3.1759	2.948	2.948	2.958	2.911	3.023	5,951,103	2.9630	0.00%
2023-07-26	0	3.160	3.140	3.160	3.060	3.170	3,010,442	9,421,697	3.1297	2.948	2.930	2.948	2.855	2.958	3,226,731	2.9199	1.61%
2023-07-25	0	3.110	3.110	3.120	3.010	3.140	3,788,000	11,779,240	3.1096	2.902	2.902	2.911	2.808	2.930	4,060,154	2.9012	5.07%
2023-07-24	0	2.960	2.950	2.960	2.930	3.030	1,554,749	4,595,454	2.9558	2.762	2.752	2.762	2.734	2.827	1,666,452	2.7576	-1.99%
2023-07-21	0	3.020	3.020	3.030	2.960	3.060	1,998,217	6,045,084	3.0252	2.818	2.818	2.827	2.762	2.855	2,141,782	2.8225	0.00%
2023-07-20	0	3.020	3.010	3.020	2.970	3.070	1,855,543	5,645,609	3.0426	2.818	2.808	2.818	2.771	2.864	1,988,857	2.8386	0.67%
2023-07-19	0	3.000	2.990	3.000	2.910	3.020	3,053,715	9,089,070	2.9764	2.799	2.790	2.799	2.715	2.818	3,273,113	2.7769	1.01%
2023-07-18	0	2.970	2.970	2.980	2.960	3.020	1,963,922	5,850,460	2.9790	2.771	2.771	2.780	2.762	2.818	2,105,023	2.7793	-1.98%
2023-07-14	0	3.030	3.020	3.030	3.000	3.050	1,943,240	5,870,567	3.0210	2.827	2.818	2.827	2.799	2.846	2,082,855	2.8185	-0.66%
2023-07-13	0	3.050	3.040	3.050	3.040	3.130	2,347,938	7,191,261	3.0628	2.846	2.836	2.846	2.836	2.920	2,516,629	2.8575	1.33%
2023-07-12	0	3.010	3.000	3.010	2.960	3.040	3,522,555	10,594,310	3.0076	2.808	2.799	2.808	2.762	2.836	3,775,638	2.8060	1.69%
2023-07-11	0	2.960	2.960	2.970	2.910	3.000	4,203,026	12,476,987	2.9686	2.762	2.762	2.771	2.715	2.799	4,504,998	2.7696	0.34%
2023-07-10	0	2.950	2.940	2.950	2.930	3.060	7,608,000	22,577,860	2.9676	2.752	2.743	2.752	2.734	2.855	8,154,607	2.7687	-2.64%
2023-07-07	0	3.030	3.020	3.030	3.010	3.090	2,031,752	6,167,171	3.0354	2.827	2.818	2.827	2.808	2.883	2,177,726	2.8319	-1.94%
2023-07-06	0	3.090	3.090	3.100	3.050	3.130	3,142,349	9,693,327	3.0847	2.883	2.883	2.892	2.846	2.920	3,368,115	2.8780	-1.28%
2023-07-05	0	3.130	3.120	3.130	3.100	3.220	4,146,600	12,973,276	3.1287	2.920	2.911	2.920	2.892	3.004	4,444,518	2.9189	-3.40%
2023-07-04	0	3.240	3.230	3.250	3.210	3.320	1,529,513	4,968,527	3.2484	3.023	3.013	3.032	2.995	3.097	1,639,403	3.0307	-2.11%
2023-07-03	0	3.310	3.300	3.310	3.220	3.340	2,475,488	8,163,458	3.2977	3.088	3.079	3.088	3.004	3.116	2,653,343	3.0767	2.48%
2023-06-30	0	3.230	3.220	3.230	3.220	3.290	4,006,085	12,997,991	3.2446	3.013	3.004	3.013	3.004	3.069	4,293,908	3.0271	-0.62%
2023-06-29	0	3.250	3.240	3.250	3.220	3.390	3,849,010	12,542,002	3.2585	3.032	3.023	3.032	3.004	3.163	4,125,547	3.0401	-2.69%
2023-06-28	0	3.340	3.330	3.340	3.280	3.390	2,788,000	9,340,660	3.3503	3.116	3.107	3.116	3.060	3.163	2,988,308	3.1257	0.00%
2023-06-27	0	3.340	3.340	3.350	3.110	3.350	4,502,000	14,904,448	3.3106	3.116	3.116	3.125	2.902	3.125	4,825,452	3.0887	4.70%
2023-06-26	0	3.190	3.190	3.200	3.130	3.250	3,805,431	12,177,253	3.2000	2.976	2.976	2.986	2.920	3.032	4,078,837	2.9855	-1.24%
2023-06-23	0	3.230	3.220	3.230	3.190	3.280	3,409,000	10,969,980	3.2179	3.013	3.004	3.013	2.976	3.060	3,653,924	3.0022	-1.52%
2023-06-21	0	3.280	3.280	3.290	3.250	3.340	3,274,679	10,777,357	3.2911	3.060	3.060	3.069	3.032	3.116	3,509,953	3.0705	-2.96%
2023-06-20	0	3.380	3.380	3.390	3.340	3.450	5,332,440	18,046,026	3.3842	3.153	3.153	3.163	3.116	3.219	5,715,556	3.1574	-1.74%
2023-06-19	0	3.440	3.440	3.450	3.410	3.520	3,959,758	13,675,269	3.4536	3.209	3.209	3.219	3.181	3.284	4,244,252	3.2221	-1.43%
2023-06-16	0	3.490	3.480	3.500	3.400	3.540	21,895,323	76,371,281	3.4880	3.256	3.247	3.265	3.172	3.303	23,468,422	3.2542	2.05%
2023-06-15	0	3.420	3.400	3.420	3.250	3.430	15,242,110	51,229,257	3.3610	3.191	3.172	3.191	3.032	3.200	16,337,200	3.1357	4.59%
2023-06-14	0	3.270	3.260	3.270	3.200	3.290	8,654,000	28,194,780	3.2580	3.051	3.041	3.051	2.986	3.069	9,275,758	3.0396	2.19%
2023-06-13	0	3.200	3.200	3.210	3.130	3.250	7,565,451	24,217,941	3.2011	2.986	2.986	2.995	2.920	3.032	8,109,001	2.9866	-0.31%
2023-06-12	0	3.210	3.190	3.210	3.120	3.280	4,796,000	15,283,510	3.1867	2.995	2.976	2.995	2.911	3.060	5,140,575	2.9731	0.94%
2023-06-09	0	3.180	3.170	3.180	3.140	3.220	7,034,000	22,404,068	3.1851	2.967	2.958	2.967	2.930	3.004	7,539,367	2.9716	0.32%
2023-06-08	0	3.170	3.160	3.170	3.070	3.170	5,473,925	17,140,337	3.1313	2.958	2.948	2.958	2.864	2.958	5,867,206	2.9214	4.28%
2023-06-07	0	3.040	3.040	3.050	3.030	3.460	12,818,072	39,519,032	3.0831	2.836	2.836	2.846	2.827	3.228	13,739,003	2.8764	0.33%
2023-06-06	0	3.030	3.020	3.030	3.000	3.150	7,845,206	23,990,948	3.0580	2.827	2.818	2.827	2.799	2.939	8,408,855	2.8531	0.00%
2023-06-05	0	3.030	3.010	3.030	2.990	3.070	6,472,383	19,602,085	3.0286	2.827	2.808	2.827	2.790	2.864	6,937,400	2.8256	0.33%
2023-06-02	0	3.020	3.020	3.030	2.850	3.030	13,894,000	41,673,868	2.9994	2.818	2.818	2.827	2.659	2.827	14,892,233	2.7984	6.71%
2023-06-01	0	2.830	2.830	2.840	2.820	2.910	9,019,790	25,675,792	2.8466	2.640	2.640	2.650	2.631	2.715	9,667,829	2.6558	-0.39%
2023-05-31	0	2.850	2.850	2.860	2.820	2.920	10,746,044	30,615,633	2.8490	2.651	2.651	2.660	2.623	2.716	11,554,596	2.6496	-2.40%
2023-05-30	0	2.920	2.920	2.930	2.860	2.940	5,789,700	16,775,792	2.8975	2.716	2.716	2.725	2.660	2.734	6,225,328	2.6948	-0.34%
2023-05-29	0	2.930	2.930	2.940	2.920	3.040	5,545,267	16,402,016	2.9578	2.725	2.725	2.734	2.716	2.827	5,962,503	2.7509	-2.01%
2023-05-25	0	2.990	2.990	3.000	2.980	3.040	3,608,345	10,839,517	3.0040	2.781	2.781	2.790	2.771	2.827	3,879,843	2.7938	-2.29%
2023-05-24	0	3.060	3.060	3.070	2.960	3.120	9,612,000	29,445,456	3.0634	2.846	2.846	2.855	2.753	2.902	10,335,225	2.8490	0.66%
2023-05-23	0	3.040	3.040	3.050	3.030	3.110	2,921,300	8,913,190	3.0511	2.827	2.827	2.837	2.818	2.892	3,141,104	2.8376	-1.30%
2023-05-22	0	3.080	3.070	3.080	3.070	3.170	3,949,309	12,290,849	3.1122	2.864	2.855	2.864	2.855	2.948	4,246,462	2.8944	-0.32%
2023-05-19	0	3.090	3.080	3.090	3.070	3.210	6,370,300	19,774,241	3.1041	2.874	2.864	2.874	2.855	2.985	6,849,613	2.8869	-3.74%
2023-05-18	0	3.210	3.200	3.210	3.180	3.270	4,481,679	14,405,112	3.2142	2.985	2.976	2.985	2.957	3.041	4,818,889	2.9893	0.31%
2023-05-17	0	3.200	3.200	3.210	3.200	3.310	8,223,036	26,550,531	3.2288	2.976	2.976	2.985	2.976	3.078	8,841,752	3.0029	-3.61%
2023-05-16	0	3.320	3.310	3.320	3.290	3.430	4,341,035	14,434,250	3.3251	3.088	3.078	3.088	3.060	3.190	4,667,662	3.0924	-2.06%
2023-05-15	0	3.390	3.380	3.390	3.280	3.400	5,952,418	19,992,734	3.3588	3.153	3.143	3.153	3.050	3.162	6,400,289	3.1237	0.59%
2023-05-12	0	3.370	3.360	3.370	3.370	3.540	6,287,300	21,423,536	3.4074	3.134	3.125	3.134	3.134	3.292	6,760,368	3.1690	-3.99%
2023-05-11	0	3.510	3.510	3.540	3.500	3.580	2,021,640	7,133,528	3.5286	3.264	3.264	3.292	3.255	3.329	2,173,752	3.2817	-1.40%
2023-05-10	0	3.560	3.550	3.560	3.520	3.600	4,868,623	17,283,379	3.5500	3.311	3.302	3.311	3.274	3.348	5,234,947	3.3015	-0.56%
2023-05-09	0	3.580	3.580	3.590	3.550	3.670	6,409,784	23,111,586	3.6057	3.329	3.329	3.339	3.302	3.413	6,892,068	3.3534	-0.56%
2023-05-08	0	3.600	3.600	3.620	3.490	3.620	6,391,415	22,805,129	3.5681	3.348	3.348	3.367	3.246	3.367	6,872,317	3.3184	1.69%
2023-05-05	0	3.540	3.530	3.540	3.470	3.560	2,737,029	9,656,537	3.5281	3.292	3.283	3.292	3.227	3.311	2,942,968	3.2812	1.72%
2023-05-04	0	3.480	3.480	3.490	3.450	3.530	3,145,506	10,979,720	3.4906	3.236	3.236	3.246	3.209	3.283	3,382,180	3.2463	1.16%
2023-05-03	0	3.440	3.430	3.450	3.410	3.470	6,134,000	21,101,220	3.4400	3.199	3.190	3.209	3.171	3.227	6,595,533	3.1993	-2.27%
2023-05-02	0	3.520	3.510	3.520	3.450	3.600	4,941,385	17,310,753	3.5032	3.274	3.264	3.274	3.209	3.348	5,313,184	3.2581	-0.56%
2023-04-28	0	3.540	3.540	3.550	3.490	3.620	5,065,552	18,071,324	3.5675	3.292	3.292	3.302	3.246	3.367	5,446,693	3.3179	-0.56%
2023-04-27	0	3.560	3.550	3.560	3.480	3.590	4,847,109	17,135,499	3.5352	3.311	3.302	3.311	3.236	3.339	5,211,814	3.2878	0.28%
2023-04-26	0	3.550	3.550	3.560	3.520	3.620	4,671,711	16,653,661	3.5648	3.302	3.302	3.311	3.274	3.367	5,023,219	3.3153	-0.28%
2023-04-25	0	3.560	3.560	3.570	3.530	3.640	6,166,672	22,015,435	3.5701	3.311	3.311	3.320	3.283	3.385	6,630,664	3.3202	-1.66%
2023-04-24	0	3.620	3.610	3.630	3.520	3.670	6,513,892	23,466,982	3.6026	3.367	3.357	3.376	3.274	3.413	7,004,009	3.3505	0.00%
2023-04-21	0	3.620	3.620	3.630	3.610	3.740	8,377,319	30,663,803	3.6603	3.367	3.367	3.376	3.357	3.478	9,007,644	3.4042	-1.63%
2023-04-20	0	3.680	3.680	3.690	3.620	3.720	7,559,437	27,767,500	3.6732	3.422	3.422	3.432	3.367	3.460	8,128,223	3.4162	-1.08%
2023-04-19	0	3.720	3.720	3.730	3.720	3.800	6,123,749	22,915,163	3.7420	3.460	3.460	3.469	3.460	3.534	6,584,511	3.4802	-2.11%
2023-04-18	0	3.800	3.790	3.800	3.750	3.840	6,666,841	25,196,550	3.7794	3.534	3.525	3.534	3.488	3.571	7,168,466	3.5149	0.26%
2023-04-17	0	3.790	3.780	3.790	3.760	3.920	8,290,090	31,442,128	3.7927	3.525	3.515	3.525	3.497	3.646	8,913,852	3.5273	-2.07%
2023-04-14	0	3.870	3.870	3.880	3.780	3.880	8,627,596	32,993,146	3.8241	3.599	3.599	3.608	3.515	3.608	9,276,752	3.5565	1.57%
2023-04-13	0	3.810	3.810	3.820	3.740	3.830	14,094,816	53,479,861	3.7943	3.543	3.543	3.553	3.478	3.562	15,155,336	3.5288	-0.52%
2023-04-12	0	3.830	3.820	3.830	3.800	3.890	5,413,060	20,869,362	3.8554	3.562	3.553	3.562	3.534	3.618	5,820,349	3.5856	-0.78%
2023-04-11	0	3.860	3.860	3.870	3.780	3.890	14,462,887	55,336,635	3.8261	3.590	3.590	3.599	3.515	3.618	15,551,101	3.5584	2.39%
2023-04-06	0	3.770	3.760	3.770	3.700	3.820	11,013,920	41,247,928	3.7451	3.506	3.497	3.506	3.441	3.553	11,842,628	3.4830	-1.82%
2023-04-04	0	3.840	3.840	3.850	3.760	3.860	5,691,047	21,682,997	3.8100	3.571	3.571	3.581	3.497	3.590	6,119,252	3.5434	-0.52%
2023-04-03	0	3.860	3.860	3.870	3.810	3.940	5,966,810	22,955,567	3.8472	3.590	3.590	3.599	3.543	3.664	6,415,764	3.5780	0.26%
2023-03-31	0	3.850	3.840	3.850	3.840	3.950	9,472,524	36,701,139	3.8745	3.581	3.571	3.581	3.571	3.674	10,185,254	3.6034	-1.79%
2023-03-30	0	3.920	3.920	3.930	3.820	4.000	14,686,374	57,117,278	3.8891	3.646	3.646	3.655	3.553	3.720	15,791,404	3.6170	-2.00%
2023-03-29	0	4.000	3.990	4.000	3.910	4.020	9,125,879	36,109,178	3.9568	3.720	3.711	3.720	3.636	3.739	9,812,527	3.6799	-0.50%
2023-03-28	0	4.020	4.000	4.020	3.890	4.070	7,654,923	30,513,239	3.9861	3.739	3.720	3.739	3.618	3.785	8,230,893	3.7072	0.50%
2023-03-27	0	4.000	3.990	4.000	3.840	4.280	11,296,386	44,967,783	3.9807	3.720	3.711	3.720	3.571	3.981	12,146,347	3.7022	-6.54%
2023-03-24	0	4.280	4.280	4.290	4.270	4.370	5,671,747	24,407,929	4.3034	3.981	3.981	3.990	3.971	4.064	6,098,500	4.0023	-1.38%
2023-03-23	0	4.340	4.330	4.340	4.300	4.430	4,975,427	21,609,563	4.3433	4.036	4.027	4.036	3.999	4.120	5,349,787	4.0393	-1.14%
2023-03-22	0	4.390	4.390	4.400	4.390	4.480	6,304,858	27,967,318	4.4358	4.083	4.083	4.092	4.083	4.167	6,779,247	4.1254	0.23%
2023-03-21	0	4.380	4.380	4.390	4.340	4.460	5,136,980	22,493,210	4.3787	4.074	4.074	4.083	4.036	4.148	5,523,496	4.0723	0.92%
2023-03-20	0	4.340	4.340	4.350	4.280	4.440	6,781,070	29,579,156	4.3620	4.036	4.036	4.046	3.981	4.129	7,291,290	4.0568	-0.91%
2023-03-17	0	4.380	4.380	4.400	4.360	4.480	11,049,098	48,610,166	4.3995	4.074	4.074	4.092	4.055	4.167	11,880,452	4.0916	0.46%
2023-03-16	0	4.360	4.350	4.360	4.350	4.480	5,235,535	23,069,345	4.4063	4.055	4.046	4.055	4.046	4.167	5,629,466	4.0980	-1.13%
2023-03-15	0	4.410	4.410	4.420	4.310	4.430	6,034,719	26,482,782	4.3884	4.101	4.101	4.111	4.008	4.120	6,488,782	4.0813	2.08%
2023-03-14	0	4.320	4.320	4.330	4.300	4.450	4,449,005	19,346,468	4.3485	4.018	4.018	4.027	3.999	4.139	4,783,756	4.0442	-2.48%
2023-03-13	0	4.430	4.420	4.430	4.320	4.450	8,731,376	38,430,011	4.4014	4.120	4.111	4.120	4.018	4.139	9,388,341	4.0934	2.07%
2023-03-10	0	4.340	4.330	4.340	4.240	4.410	5,630,282	24,400,602	4.3338	4.036	4.027	4.036	3.943	4.101	6,053,915	4.0305	1.40%
2023-03-09	0	4.280	4.270	4.280	4.270	4.450	7,040,738	30,747,684	4.3671	3.981	3.971	3.981	3.971	4.139	7,570,496	4.0615	-3.60%
2023-03-08	0	4.440	4.430	4.440	4.370	4.450	4,103,398	18,113,867	4.4144	4.129	4.120	4.129	4.064	4.139	4,412,145	4.1055	-0.45%
2023-03-07	0	4.460	4.450	4.460	4.400	4.590	4,690,531	20,996,748	4.4764	4.148	4.139	4.148	4.092	4.269	5,043,455	4.1632	-0.45%
2023-03-06	0	4.480	4.480	4.500	4.430	4.620	4,036,324	18,121,294	4.4896	4.167	4.167	4.185	4.120	4.297	4,340,024	4.1754	-1.54%
2023-03-03	0	4.550	4.540	4.550	4.490	4.580	3,838,000	17,415,156	4.5376	4.232	4.222	4.232	4.176	4.260	4,126,778	4.2200	1.56%
2023-03-02	0	4.480	4.470	4.480	4.390	4.490	4,834,431	21,500,417	4.4474	4.167	4.157	4.167	4.083	4.176	5,198,182	4.1361	2.05%
2023-03-01	0	4.390	4.390	4.400	4.250	4.400	7,804,112	33,865,156	4.3394	4.083	4.083	4.092	3.953	4.092	8,391,308	4.0357	4.03%
2023-02-28	0	4.220	4.220	4.230	4.220	4.420	12,309,400	52,463,224	4.2620	3.925	3.925	3.934	3.925	4.111	13,235,582	3.9638	-3.65%
2023-02-27	0	4.380	4.370	4.380	4.310	4.570	8,199,681	36,087,097	4.4010	4.074	4.064	4.074	4.008	4.250	8,816,640	4.0931	-2.88%
2023-02-24	0	4.510	4.500	4.510	4.480	4.680	13,243,248	60,332,575	4.5557	4.194	4.185	4.194	4.167	4.353	14,239,694	4.2369	-3.43%
2023-02-23	0	4.670	4.660	4.670	4.610	4.740	6,967,445	32,520,392	4.6675	4.343	4.334	4.343	4.287	4.408	7,491,688	4.3409	0.21%
2023-02-22	0	4.660	4.650	4.660	4.630	4.750	8,573,683	40,016,441	4.6674	4.334	4.325	4.334	4.306	4.418	9,218,783	4.3408	-2.92%
2023-02-21	0	4.800	4.800	4.810	4.660	4.880	15,887,945	76,265,024	4.8002	4.464	4.464	4.473	4.334	4.539	17,083,383	4.4643	3.00%
2023-02-20	0	4.660	4.660	4.670	4.330	4.690	19,520,670	90,271,481	4.6244	4.334	4.334	4.343	4.027	4.362	20,989,441	4.3008	7.37%
2023-02-17	0	4.340	4.330	4.340	4.320	4.430	2,014,126	8,771,171	4.3548	4.036	4.027	4.036	4.018	4.120	2,165,673	4.0501	-0.23%
2023-02-16	0	4.350	4.340	4.350	4.300	4.430	4,904,170	21,454,739	4.3748	4.046	4.036	4.046	3.999	4.120	5,273,169	4.0687	0.23%
2023-02-15	0	4.340	4.330	4.340	4.310	4.430	4,004,998	17,428,344	4.3516	4.036	4.027	4.036	4.008	4.120	4,306,341	4.0471	-1.14%
2023-02-14	0	4.390	4.380	4.390	4.390	4.490	3,439,800	15,180,790	4.4133	4.083	4.074	4.083	4.083	4.176	3,698,617	4.1045	-1.35%
2023-02-13	0	4.450	4.450	4.460	4.280	4.460	3,457,282	15,250,716	4.4112	4.139	4.139	4.148	3.981	4.148	3,717,414	4.1025	1.60%
2023-02-10	0	4.380	4.380	4.390	4.370	4.460	2,851,762	12,522,295	4.3911	4.074	4.074	4.083	4.064	4.148	3,066,334	4.0838	-1.57%
2023-02-09	0	4.450	4.450	4.460	4.410	4.470	2,222,000	9,874,720	4.4441	4.139	4.139	4.148	4.101	4.157	2,389,187	4.1331	0.91%
2023-02-08	0	4.410	4.400	4.410	4.370	4.450	3,903,751	17,225,697	4.4126	4.101	4.092	4.101	4.064	4.139	4,197,476	4.1038	1.15%
2023-02-07	0	4.360	4.360	4.370	4.340	4.440	6,332,127	27,794,019	4.3894	4.055	4.055	4.064	4.036	4.129	6,808,568	4.0822	0.23%
2023-02-06	0	4.350	4.340	4.350	4.280	4.460	7,809,449	33,770,114	4.3243	4.046	4.036	4.046	3.981	4.148	8,397,046	4.0217	-2.47%
2023-02-03	0	4.460	4.450	4.460	4.400	4.580	7,607,967	33,907,138	4.4568	4.148	4.139	4.148	4.092	4.260	8,180,404	4.1449	-2.19%
2023-02-02	0	4.560	4.560	4.570	4.550	4.670	5,309,930	24,357,304	4.5871	4.241	4.241	4.250	4.232	4.343	5,709,459	4.2661	-1.30%
2023-02-01	0	4.620	4.600	4.620	4.500	4.630	8,702,389	39,789,357	4.5722	4.297	4.278	4.297	4.185	4.306	9,357,173	4.2523	1.99%
2023-01-31	0	4.530	4.530	4.540	4.490	4.730	15,581,744	70,741,341	4.5400	4.213	4.213	4.222	4.176	4.399	16,754,143	4.2223	-1.52%
2023-01-30	0	4.600	4.600	4.610	4.570	4.930	16,678,978	78,070,844	4.6808	4.278	4.278	4.287	4.250	4.585	17,933,935	4.3532	-6.69%
2023-01-27	0	4.930	4.910	4.930	4.680	4.930	12,439,086	60,236,432	4.8425	4.585	4.566	4.585	4.353	4.585	13,375,026	4.5036	5.34%
2023-01-26	0	4.680	4.670	4.680	4.600	4.690	5,160,549	23,997,011	4.6501	4.353	4.343	4.353	4.278	4.362	5,548,838	4.3247	0.65%
2023-01-20	0	4.650	4.650	4.660	4.590	4.670	6,695,566	31,050,087	4.6374	4.325	4.325	4.334	4.269	4.343	7,199,353	4.3129	1.97%
2023-01-19	0	4.560	4.560	4.570	4.400	4.570	6,062,892	27,449,639	4.5275	4.241	4.241	4.250	4.092	4.250	6,519,075	4.2107	2.47%
2023-01-18	0	4.450	4.440	4.450	4.360	4.540	7,663,007	33,925,215	4.4271	4.139	4.129	4.139	4.055	4.222	8,239,586	4.1173	-0.67%
2023-01-17	0	4.480	4.470	4.480	4.420	4.590	3,775,320	16,862,093	4.4664	4.167	4.157	4.167	4.111	4.269	4,059,382	4.1539	-2.18%
2023-01-16	0	4.580	4.570	4.580	4.510	4.620	5,863,763	26,797,559	4.5700	4.260	4.250	4.260	4.194	4.297	6,304,963	4.2502	0.66%
2023-01-13	0	4.550	4.540	4.550	4.380	4.550	10,223,821	45,992,195	4.4985	4.232	4.222	4.232	4.074	4.232	10,993,080	4.1837	2.02%
2023-01-12	0	4.460	4.440	4.460	4.380	4.530	8,791,741	39,106,074	4.4480	4.148	4.129	4.148	4.074	4.213	9,453,248	4.1368	0.00%
2023-01-11	0	4.460	4.450	4.460	4.430	4.560	7,254,615	32,565,025	4.4889	4.148	4.139	4.148	4.120	4.241	7,800,466	4.1748	-0.67%
2023-01-10	0	4.490	4.490	4.500	4.410	4.560	5,098,526	22,826,644	4.4771	4.176	4.176	4.185	4.101	4.241	5,482,148	4.1638	-0.66%
2023-01-09	0	4.520	4.500	4.520	4.460	4.550	7,230,334	32,546,548	4.5014	4.204	4.185	4.204	4.148	4.232	7,774,358	4.1864	1.57%
2023-01-06	0	4.450	4.450	4.460	4.370	4.490	5,144,996	22,767,537	4.4252	4.139	4.139	4.148	4.064	4.176	5,532,115	4.1155	1.60%
2023-01-05	0	4.380	4.370	4.380	4.360	4.460	8,996,590	39,641,402	4.4063	4.074	4.064	4.074	4.055	4.148	9,673,510	4.0979	1.39%
2023-01-04	0	4.320	4.310	4.320	4.230	4.350	8,755,400	37,710,482	4.3071	4.018	4.008	4.018	3.934	4.046	9,414,172	4.0057	2.13%
2023-01-03	0	4.230	4.230	4.240	3.990	4.240	5,029,098	20,911,580	4.1581	3.934	3.934	3.943	3.711	3.943	5,407,497	3.8671	2.17%
2022-12-30	0	4.140	4.140	4.150	4.110	4.230	3,484,787	14,461,527	4.1499	3.850	3.850	3.860	3.822	3.934	3,746,989	3.8595	0.00%
2022-12-29	0	4.140	4.130	4.140	4.080	4.220	3,962,600	16,304,632	4.1146	3.850	3.841	3.850	3.794	3.925	4,260,753	3.8267	-0.48%
2022-12-28	0	4.160	4.150	4.160	4.110	4.210	4,099,700	17,095,538	4.1699	3.869	3.860	3.869	3.822	3.915	4,408,169	3.8781	0.24%
2022-12-23	0	4.150	4.140	4.150	4.090	4.180	2,121,498	8,777,486	4.1374	3.860	3.850	3.860	3.804	3.887	2,281,123	3.8479	0.00%
2022-12-22	0	4.150	4.140	4.150	4.060	4.220	6,740,816	27,841,692	4.1303	3.860	3.850	3.860	3.776	3.925	7,248,007	3.8413	0.00%
2022-12-21	0	4.150	4.130	4.150	4.040	4.170	3,757,273	15,479,300	4.1198	3.860	3.841	3.860	3.757	3.878	4,039,977	3.8315	1.22%
2022-12-20	0	4.100	4.090	4.100	4.020	4.120	12,421,904	50,585,518	4.0723	3.813	3.804	3.813	3.739	3.832	13,356,551	3.7873	-1.91%
2022-12-19	0	4.180	4.170	4.180	4.100	4.320	11,905,109	49,693,179	4.1741	3.887	3.878	3.887	3.813	4.018	12,800,871	3.8820	-2.11%
2022-12-16	0	4.270	4.250	4.270	4.080	4.270	6,769,078	28,603,920	4.2257	3.971	3.953	3.971	3.794	3.971	7,278,396	3.9300	2.89%
2022-12-15	0	4.150	4.140	4.150	4.070	4.270	13,639,928	56,285,695	4.1265	3.860	3.850	3.860	3.785	3.971	14,666,221	3.8378	-3.04%
2022-12-14	0	4.280	4.270	4.280	4.170	4.350	11,741,456	49,874,565	4.2477	3.981	3.971	3.981	3.878	4.046	12,624,905	3.9505	0.47%
2022-12-13	0	4.260	4.250	4.260	4.190	4.350	10,732,924	45,574,290	4.2462	3.962	3.953	3.962	3.897	4.046	11,540,489	3.9491	-2.07%
2022-12-12	0	4.350	4.340	4.350	4.300	4.450	11,724,615	50,889,093	4.3404	4.046	4.036	4.046	3.999	4.139	12,606,797	4.0366	-2.25%
2022-12-09	0	4.450	4.440	4.450	4.150	4.490	15,496,216	68,094,499	4.3943	4.139	4.129	4.139	3.860	4.176	16,662,180	4.0868	7.23%
2022-12-08	0	4.150	4.150	4.160	4.080	4.170	7,616,000	31,465,200	4.1315	3.860	3.860	3.869	3.794	3.878	8,189,042	3.8424	2.47%
2022-12-07	0	4.050	4.050	4.060	4.040	4.300	17,804,793	73,652,032	4.1366	3.767	3.767	3.776	3.757	3.999	19,144,458	3.8472	-4.26%
2022-12-06	0	4.230	4.220	4.230	4.100	4.260	11,290,712	47,225,452	4.1827	3.934	3.925	3.934	3.813	3.962	12,140,246	3.8900	1.68%
2022-12-05	0	4.160	4.160	4.170	4.050	4.160	12,536,396	51,679,411	4.1223	3.869	3.869	3.878	3.767	3.869	13,479,657	3.8339	2.72%
2022-12-02	0	4.050	4.040	4.050	3.980	4.200	5,417,088	21,871,650	4.0375	3.767	3.757	3.767	3.701	3.906	5,824,680	3.7550	-1.94%
2022-12-01	0	4.130	4.120	4.130	4.080	4.300	7,496,458	31,216,383	4.1642	3.841	3.832	3.841	3.794	3.999	8,060,505	3.8728	-1.90%
2022-11-30	0	4.210	4.200	4.210	4.050	4.260	27,682,128	115,659,076	4.1781	3.915	3.906	3.915	3.767	3.962	29,764,982	3.8857	0.96%
2022-11-29	0	4.170	4.160	4.170	3.960	4.170	14,290,552	58,446,394	4.0899	3.878	3.869	3.878	3.683	3.878	15,365,799	3.8037	6.65%
2022-11-28	0	3.910	3.910	3.920	3.780	4.000	6,642,702	25,936,040	3.9044	3.636	3.636	3.646	3.515	3.720	7,142,511	3.6312	-3.46%
2022-11-25	0	4.050	4.040	4.050	3.910	4.050	6,019,498	23,981,942	3.9840	3.767	3.757	3.767	3.636	3.767	6,472,416	3.7053	2.27%
2022-11-24	0	3.960	3.950	3.960	3.850	3.980	9,674,762	37,825,990	3.9098	3.683	3.674	3.683	3.581	3.701	10,402,709	3.6362	3.94%
2022-11-23	0	3.810	3.800	3.810	3.710	3.850	6,896,000	26,213,340	3.8012	3.543	3.534	3.543	3.450	3.581	7,414,868	3.5352	1.60%
2022-11-22	0	3.750	3.740	3.750	3.660	3.810	6,724,992	25,059,796	3.7264	3.488	3.478	3.488	3.404	3.543	7,230,993	3.4656	-0.27%
2022-11-21	0	3.760	3.750	3.760	3.680	3.840	5,142,643	19,426,797	3.7776	3.497	3.488	3.497	3.422	3.571	5,529,585	3.5132	-2.59%
2022-11-18	0	3.860	3.850	3.860	3.830	3.960	7,744,018	30,006,072	3.8747	3.590	3.581	3.590	3.562	3.683	8,326,692	3.6036	-1.53%
2022-11-17	0	3.920	3.910	3.920	3.730	3.970	20,790,232	79,793,755	3.8380	3.646	3.636	3.646	3.469	3.692	22,354,527	3.5695	-3.69%
2022-11-16	0	4.070	4.070	4.080	4.020	4.180	13,640,611	55,850,618	4.0944	3.785	3.785	3.794	3.739	3.887	14,666,956	3.8079	-0.25%
2022-11-15	0	4.080	4.070	4.080	3.910	4.100	9,404,740	37,935,737	4.0337	3.794	3.785	3.794	3.636	3.813	10,112,370	3.7514	4.88%
2022-11-14	0	3.890	3.880	3.890	3.760	3.960	20,300,915	78,440,904	3.8639	3.618	3.608	3.618	3.497	3.683	21,828,393	3.5935	8.36%
2022-11-11	0	3.590	3.580	3.590	3.280	3.680	20,931,875	73,664,092	3.5192	3.339	3.329	3.339	3.050	3.422	22,506,828	3.2730	13.61%
2022-11-10	0	3.160	3.150	3.160	3.100	3.300	10,217,936	32,381,708	3.1691	2.939	2.930	2.939	2.883	3.069	10,986,752	2.9473	-6.78%
2022-11-09	0	3.390	3.380	3.390	3.330	3.500	7,478,695	25,457,352	3.4040	3.153	3.143	3.153	3.097	3.255	8,041,406	3.1658	1.50%
2022-11-08	0	3.340	3.330	3.340	3.300	3.450	3,290,000	11,003,590	3.3446	3.106	3.097	3.106	3.069	3.209	3,537,546	3.1105	-1.18%
2022-11-07	0	3.380	3.380	3.390	3.250	3.450	9,853,991	33,401,036	3.3896	3.143	3.143	3.153	3.023	3.209	10,595,423	3.1524	4.00%
2022-11-04	0	3.250	3.250	3.260	3.050	3.280	8,072,112	26,064,249	3.2289	3.023	3.023	3.032	2.837	3.050	8,679,473	3.0030	6.56%
2022-11-03	0	3.050	3.040	3.050	2.960	3.060	4,626,147	14,009,403	3.0283	2.837	2.827	2.837	2.753	2.846	4,974,227	2.8164	0.33%
2022-11-02	0	3.040	3.030	3.050	2.910	3.060	7,360,000	22,195,432	3.0157	2.827	2.818	2.837	2.706	2.846	7,913,780	2.8047	1.67%
2022-11-01	0	2.990	2.990	3.000	2.850	3.050	8,502,000	25,354,120	2.9821	2.781	2.781	2.790	2.651	2.837	9,141,706	2.7735	5.28%
2022-10-31	0	2.840	2.830	2.840	2.800	2.920	9,562,971	27,117,086	2.8356	2.641	2.632	2.641	2.604	2.716	10,282,506	2.6372	-2.74%
2022-10-28	0	2.920	2.920	2.930	2.900	3.190	9,904,300	29,397,285	2.9681	2.716	2.716	2.725	2.697	2.967	10,649,518	2.7604	-6.71%
2022-10-27	0	3.130	3.120	3.130	3.100	3.260	5,565,000	17,721,656	3.1845	2.911	2.902	2.911	2.883	3.032	5,983,721	2.9616	0.64%
2022-10-26	0	3.110	3.100	3.110	3.020	3.170	6,331,290	19,724,565	3.1154	2.892	2.883	2.892	2.809	2.948	6,807,668	2.8974	1.30%
2022-10-25	0	3.070	3.070	3.080	2.980	3.270	23,116,807	70,607,635	3.0544	2.855	2.855	2.864	2.771	3.041	24,856,158	2.8406	-5.54%
2022-10-24	0	3.250	3.250	3.260	3.160	3.490	11,993,998	39,409,872	3.2858	3.023	3.023	3.032	2.939	3.246	12,896,448	3.0559	-6.88%
2022-10-21	0	3.490	3.490	3.500	3.450	3.620	3,707,081	12,983,896	3.5025	3.246	3.246	3.255	3.209	3.367	3,986,009	3.2574	-1.13%
2022-10-20	0	3.530	3.530	3.540	3.460	3.610	4,771,865	16,825,528	3.5260	3.283	3.283	3.292	3.218	3.357	5,130,909	3.2792	-0.28%
2022-10-19	0	3.540	3.530	3.540	3.530	3.670	3,263,415	11,742,156	3.5981	3.292	3.283	3.292	3.283	3.413	3,508,960	3.3463	-2.48%
2022-10-18	0	3.630	3.620	3.630	3.540	3.650	7,556,996	27,285,439	3.6106	3.376	3.367	3.376	3.292	3.395	8,125,598	3.3580	3.42%
2022-10-17	0	3.510	3.510	3.520	3.460	3.670	5,092,200	17,848,204	3.5050	3.264	3.264	3.274	3.218	3.413	5,475,346	3.2597	0.29%
2022-10-14	0	3.500	3.490	3.500	3.500	3.660	7,452,065	26,439,892	3.5480	3.255	3.246	3.255	3.255	3.404	8,012,772	3.2997	0.57%
2022-10-13	0	3.480	3.470	3.480	3.480	3.560	6,924,320	24,314,895	3.5115	3.236	3.227	3.236	3.236	3.311	7,445,319	3.2658	-0.29%
2022-10-12	0	3.490	3.480	3.490	3.370	3.530	13,476,647	46,436,661	3.4457	3.246	3.236	3.246	3.134	3.283	14,490,655	3.2046	0.58%
2022-10-11	0	3.470	3.470	3.480	3.460	3.600	9,947,957	34,908,070	3.5091	3.227	3.227	3.236	3.218	3.348	10,696,460	3.2635	-4.41%
2022-10-10	0	3.630	3.620	3.630	3.530	3.710	8,511,953	30,842,122	3.6234	3.376	3.367	3.376	3.283	3.450	9,152,408	3.3698	-2.16%
2022-10-07	0	3.710	3.700	3.710	3.630	4.040	14,406,000	54,031,020	3.7506	3.450	3.441	3.450	3.376	3.757	15,489,934	3.4881	-9.51%
2022-10-06	0	4.100	4.090	4.100	4.100	4.180	4,946,500	20,442,918	4.1328	3.813	3.804	3.813	3.813	3.887	5,318,684	3.8436	0.00%
2022-10-05	0	4.100	4.090	4.100	3.960	4.110	11,133,231	45,169,220	4.0572	3.813	3.804	3.813	3.683	3.822	11,970,916	3.7732	6.49%
2022-10-03	0	3.850	3.840	3.850	3.640	3.870	12,462,238	47,626,102	3.8216	3.581	3.571	3.581	3.385	3.599	13,399,920	3.5542	5.77%
2022-09-30	0	3.640	3.640	3.650	3.410	3.670	9,085,617	32,846,313	3.6152	3.385	3.385	3.395	3.171	3.413	9,769,235	3.3622	4.60%
2022-09-29	0	3.480	3.470	3.480	3.440	3.640	11,574,007	40,578,056	3.5060	3.236	3.227	3.236	3.199	3.385	12,444,857	3.2606	-1.69%
2022-09-28	0	3.540	3.540	3.550	3.520	3.770	8,602,236	30,737,539	3.5732	3.292	3.292	3.302	3.274	3.506	9,249,484	3.3232	-5.85%
2022-09-27	0	3.760	3.760	3.770	3.640	3.800	7,424,730	27,768,601	3.7400	3.497	3.497	3.506	3.385	3.534	7,983,380	3.4783	-1.57%
2022-09-26	0	3.820	3.810	3.820	3.780	3.990	11,051,663	42,429,564	3.8392	3.553	3.543	3.553	3.515	3.711	11,883,210	3.5705	-3.54%
2022-09-23	0	3.960	3.960	3.970	3.960	4.070	5,924,353	23,720,587	4.0039	3.683	3.683	3.692	3.683	3.785	6,370,112	3.7237	-0.25%
2022-09-22	0	3.970	3.960	3.970	3.860	4.090	13,937,098	54,878,293	3.9376	3.692	3.683	3.692	3.590	3.804	14,985,751	3.6620	-2.22%
2022-09-21	0	4.060	4.050	4.060	4.000	4.410	26,838,350	109,789,074	4.0908	3.776	3.767	3.776	3.720	4.101	28,857,717	3.8045	-8.35%
2022-09-20	0	4.430	4.430	4.450	4.430	4.550	5,641,084	25,150,355	4.4584	4.120	4.120	4.139	4.120	4.232	6,065,530	4.1464	-1.56%
2022-09-19	0	4.500	4.500	4.520	4.500	4.650	5,235,058	23,683,661	4.5240	4.185	4.185	4.204	4.185	4.325	5,628,953	4.2075	-3.64%
2022-09-16	0	4.670	4.670	4.680	4.670	4.790	6,726,886	31,592,599	4.6965	4.343	4.343	4.353	4.343	4.455	7,233,029	4.3678	-2.51%
2022-09-15	0	4.790	4.790	4.800	4.630	4.850	11,239,066	53,778,378	4.7850	4.455	4.455	4.464	4.306	4.511	12,084,714	4.4501	4.36%
2022-09-14	0	4.590	4.590	4.600	4.510	4.610	6,867,484	31,559,510	4.5955	4.269	4.269	4.278	4.194	4.287	7,384,206	4.2739	-1.29%
2022-09-13	0	4.650	4.650	4.660	4.620	4.730	7,069,073	32,949,127	4.6610	4.325	4.325	4.334	4.297	4.399	7,600,963	4.3349	0.65%
2022-09-09	0	4.620	4.610	4.620	4.440	4.620	9,410,073	42,824,487	4.5509	4.297	4.287	4.297	4.129	4.297	10,118,104	4.2325	3.82%
2022-09-08	0	4.450	4.450	4.460	4.440	4.650	10,096,414	45,089,436	4.4659	4.139	4.139	4.148	4.129	4.325	10,856,087	4.1534	-3.26%
2022-09-07	0	4.720	4.720	4.730	4.660	4.760	4,241,189	19,953,178	4.7046	4.278	4.278	4.287	4.224	4.314	4,679,268	4.2642	0.00%
2022-09-06	0	4.720	4.720	4.730	4.690	4.780	5,790,097	27,358,921	4.7251	4.278	4.278	4.287	4.251	4.332	6,388,166	4.2828	-0.21%
2022-09-05	0	4.730	4.720	4.730	4.650	4.790	4,036,000	18,934,759	4.6915	4.287	4.278	4.287	4.215	4.342	4,452,885	4.2522	-0.63%
2022-09-02	0	4.760	4.750	4.760	4.700	4.870	8,253,922	39,224,752	4.7523	4.314	4.305	4.314	4.260	4.414	9,106,483	4.3073	-1.86%
2022-09-01	0	4.850	4.840	4.850	4.800	4.960	10,086,200	49,082,518	4.8663	4.396	4.387	4.396	4.351	4.496	11,128,020	4.4107	0.00%
2022-08-31	0	4.850	4.840	4.850	4.750	4.900	10,081,308	48,799,429	4.8406	4.396	4.387	4.396	4.305	4.441	11,122,623	4.3874	1.04%
2022-08-30	0	4.800	4.790	4.800	4.760	4.880	3,631,142	17,437,967	4.8023	4.351	4.342	4.351	4.314	4.423	4,006,209	4.3527	0.00%
2022-08-29	0	4.800	4.790	4.800	4.760	4.920	7,322,618	35,112,194	4.7950	4.351	4.342	4.351	4.314	4.459	8,078,983	4.3461	-2.44%
2022-08-26	0	4.920	4.910	4.920	4.920	5.080	2,898,000	14,330,160	4.9448	4.459	4.450	4.459	4.459	4.604	3,197,339	4.4819	-1.20%
2022-08-25	0	4.980	4.970	4.980	4.750	5.020	6,667,282	32,851,449	4.9273	4.514	4.505	4.514	4.305	4.550	7,355,956	4.4660	2.05%
2022-08-24	0	4.880	4.870	4.880	4.840	5.130	12,858,000	62,989,700	4.8989	4.423	4.414	4.423	4.387	4.650	14,186,124	4.4402	-4.87%
2022-08-23	0	5.130	5.120	5.130	5.060	5.160	6,269,316	32,017,173	5.1070	4.650	4.641	4.650	4.586	4.677	6,916,884	4.6288	0.20%
2022-08-22	0	5.120	5.110	5.120	5.090	5.230	6,664,610	34,371,081	5.1573	4.641	4.632	4.641	4.613	4.740	7,353,008	4.6744	-0.19%
2022-08-19	0	5.130	5.130	5.140	5.010	5.180	7,909,954	40,614,350	5.1346	4.650	4.650	4.659	4.541	4.695	8,726,986	4.6539	2.40%
2022-08-18	0	5.010	5.010	5.020	4.980	5.110	4,314,001	21,635,425	5.0152	4.541	4.541	4.550	4.514	4.632	4,759,601	4.5456	-1.96%
2022-08-17	0	5.110	5.100	5.110	4.940	5.140	12,567,513	63,713,416	5.0697	4.632	4.623	4.632	4.478	4.659	13,865,632	4.5951	3.23%
2022-08-16	0	4.950	4.950	4.960	4.660	4.980	21,172,309	104,187,667	4.9209	4.487	4.487	4.496	4.224	4.514	23,359,231	4.4602	3.77%
2022-08-15	0	4.770	4.760	4.770	4.700	4.870	12,869,443	61,796,419	4.8018	4.323	4.314	4.323	4.260	4.414	14,198,749	4.3522	0.42%
2022-08-12	0	4.750	4.740	4.750	4.690	4.810	5,236,854	24,911,084	4.7569	4.305	4.296	4.305	4.251	4.360	5,777,777	4.3115	0.00%
2022-08-11	0	4.750	4.750	4.760	4.670	4.770	4,136,481	19,575,515	4.7324	4.305	4.305	4.314	4.233	4.323	4,563,745	4.2894	1.71%
2022-08-10	0	4.670	4.670	4.680	4.640	4.890	3,487,402	16,413,809	4.7066	4.233	4.233	4.242	4.206	4.432	3,847,621	4.2660	-3.51%
2022-08-09	0	4.840	4.830	4.840	4.720	4.850	5,849,283	28,214,956	4.8237	4.387	4.378	4.387	4.278	4.396	6,453,465	4.3721	1.47%
2022-08-08	0	4.770	4.770	4.780	4.650	4.780	10,762,056	50,841,779	4.7242	4.323	4.323	4.332	4.215	4.332	11,873,686	4.2819	2.58%
2022-08-05	0	4.650	4.640	4.650	4.470	4.680	5,992,729	27,631,285	4.6108	4.215	4.206	4.215	4.052	4.242	6,611,728	4.1791	3.33%
2022-08-04	0	4.500	4.490	4.500	4.450	4.520	4,697,193	21,067,586	4.4851	4.079	4.070	4.079	4.033	4.097	5,182,374	4.0652	0.45%
2022-08-03	0	4.480	4.470	4.480	4.450	4.610	4,694,564	21,011,155	4.4756	4.061	4.052	4.061	4.033	4.178	5,179,473	4.0566	-0.67%
2022-08-02	0	4.510	4.500	4.510	4.450	4.600	13,170,423	59,156,755	4.4916	4.088	4.079	4.088	4.033	4.169	14,530,817	4.0711	-2.80%
2022-08-01	0	4.640	4.630	4.640	4.620	4.870	15,068,080	70,745,250	4.6950	4.206	4.197	4.206	4.187	4.414	16,624,486	4.2555	-3.73%
2022-07-29	0	4.820	4.810	4.820	4.790	4.980	11,627,249	56,197,103	4.8332	4.369	4.360	4.369	4.342	4.514	12,828,246	4.3807	-2.63%
2022-07-28	0	4.950	4.940	4.950	4.910	4.970	2,557,488	12,656,211	4.9487	4.487	4.478	4.487	4.450	4.505	2,821,655	4.4854	0.61%
2022-07-27	0	4.920	4.910	4.920	4.860	4.950	3,177,540	15,592,023	4.9069	4.459	4.450	4.459	4.405	4.487	3,505,753	4.4476	-0.40%
2022-07-26	0	4.940	4.930	4.940	4.800	4.970	9,863,787	48,238,449	4.8905	4.478	4.468	4.478	4.351	4.505	10,882,634	4.4326	1.44%
2022-07-25	0	4.870	4.860	4.870	4.810	4.900	12,269,000	59,550,744	4.8538	4.414	4.405	4.414	4.360	4.441	13,536,285	4.3993	-0.81%
2022-07-22	0	4.910	4.910	4.920	4.900	5.150	19,937,107	98,848,783	4.9580	4.450	4.450	4.459	4.441	4.668	21,996,443	4.4939	-4.47%
2022-07-21	0	5.140	5.130	5.140	5.080	5.210	8,312,915	42,495,134	5.1119	4.659	4.650	4.659	4.604	4.722	9,171,569	4.6334	-0.96%
2022-07-20	0	5.190	5.180	5.190	5.140	5.220	6,718,634	34,810,809	5.1812	4.704	4.695	4.704	4.659	4.731	7,412,613	4.6962	1.76%
2022-07-19	0	5.100	5.090	5.100	5.080	5.200	10,039,171	51,331,830	5.1132	4.623	4.613	4.623	4.604	4.713	11,076,133	4.6345	-2.30%
2022-07-18	0	5.220	5.200	5.220	5.000	5.240	6,241,847	32,343,404	5.1817	4.731	4.713	4.731	4.532	4.749	6,886,578	4.6966	4.19%
2022-07-15	0	5.010	5.000	5.010	4.990	5.150	9,626,000	48,560,500	5.0447	4.541	4.532	4.541	4.523	4.668	10,620,285	4.5724	-3.28%
2022-07-14	0	5.180	5.170	5.180	5.060	5.260	14,761,424	75,980,446	5.1472	4.695	4.686	4.695	4.586	4.768	16,286,155	4.6653	-1.52%
2022-07-13	0	5.260	5.250	5.260	5.200	5.320	7,223,033	37,927,528	5.2509	4.768	4.758	4.768	4.713	4.822	7,969,112	4.7593	-0.75%
2022-07-12	0	5.300	5.290	5.300	5.230	5.330	5,156,547	27,212,361	5.2772	4.804	4.795	4.804	4.740	4.831	5,689,175	4.7832	0.19%
2022-07-11	0	5.290	5.280	5.290	5.250	5.430	12,388,671	65,546,574	5.2908	4.795	4.786	4.795	4.758	4.922	13,668,317	4.7955	-3.11%
2022-07-08	0	5.460	5.440	5.460	5.300	5.460	25,350,137	136,740,971	5.3941	4.949	4.931	4.949	4.804	4.949	27,968,594	4.8891	3.41%
2022-07-07	0	5.280	5.270	5.280	5.200	5.300	6,436,772	33,830,771	5.2559	4.786	4.777	4.786	4.713	4.804	7,101,637	4.7638	0.00%
2022-07-06	0	5.280	5.270	5.280	5.200	5.450	9,700,975	50,889,619	5.2458	4.786	4.777	4.786	4.713	4.940	10,703,004	4.7547	-0.94%
2022-07-05	0	5.330	5.320	5.330	5.290	5.470	9,600,680	51,471,241	5.3612	4.831	4.822	4.831	4.795	4.958	10,592,350	4.8593	-1.30%
2022-07-04	0	5.400	5.380	5.400	5.200	5.420	15,805,846	84,854,046	5.3685	4.894	4.876	4.894	4.713	4.913	17,438,457	4.8659	2.47%
2022-06-30	0	5.270	5.250	5.270	5.130	5.290	9,575,070	50,321,834	5.2555	4.777	4.758	4.777	4.650	4.795	10,564,095	4.7635	1.35%
2022-06-29	0	5.200	5.200	5.210	5.180	5.360	9,736,000	51,256,778	5.2647	4.713	4.713	4.722	4.695	4.858	10,741,647	4.7718	-1.52%
2022-06-28	0	5.280	5.280	5.290	5.120	5.280	7,259,500	37,955,595	5.2284	4.786	4.786	4.795	4.641	4.786	8,009,346	4.7389	2.33%
2022-06-27	0	5.160	5.150	5.160	5.100	5.180	8,586,382	44,215,412	5.1495	4.677	4.668	4.677	4.623	4.695	9,473,283	4.6674	1.38%
2022-06-24	0	5.090	5.080	5.090	5.060	5.120	7,161,870	36,459,895	5.0908	4.613	4.604	4.613	4.586	4.641	7,901,631	4.6142	0.20%
2022-06-23	0	5.080	5.070	5.080	4.970	5.120	8,256,000	41,742,032	5.0560	4.604	4.595	4.604	4.505	4.641	9,108,776	4.5826	1.60%
2022-06-22	0	5.000	4.990	5.000	5.000	5.120	10,121,196	50,914,213	5.0305	4.532	4.523	4.532	4.532	4.641	11,166,631	4.5595	-2.53%
2022-06-21	0	5.130	5.130	5.140	5.040	5.160	8,654,250	44,314,735	5.1206	4.650	4.650	4.659	4.568	4.677	9,548,162	4.6412	0.98%
2022-06-20	0	5.080	5.070	5.080	4.940	5.120	10,876,364	54,901,445	5.0478	4.604	4.595	4.604	4.478	4.641	11,999,801	4.5752	2.21%
2022-06-17	0	4.970	4.970	4.980	4.900	5.020	17,936,315	89,122,289	4.9688	4.505	4.505	4.514	4.441	4.550	19,788,986	4.5036	-0.80%
2022-06-16	0	5.010	5.000	5.010	5.010	5.120	10,310,566	51,973,541	5.0408	4.541	4.532	4.541	4.541	4.641	11,375,561	4.5689	-1.57%
2022-06-15	0	5.090	5.090	5.110	5.060	5.210	17,173,538	88,064,604	5.1279	4.613	4.613	4.632	4.586	4.722	18,947,421	4.6478	-0.78%
2022-06-14	0	5.130	5.130	5.140	5.100	5.180	13,038,740	66,709,605	5.1163	4.650	4.650	4.659	4.623	4.695	14,385,533	4.6373	-1.35%
2022-06-13	0	5.200	5.190	5.200	5.150	5.330	18,730,236	97,247,773	5.1920	4.713	4.704	4.713	4.668	4.831	20,664,912	4.7059	-1.70%
2022-06-10	0	5.290	5.280	5.290	5.230	5.350	27,273,346	144,231,260	5.2884	4.795	4.786	4.795	4.740	4.849	30,090,454	4.7933	-1.12%
2022-06-09	0	5.350	5.340	5.350	5.310	5.680	33,273,742	181,767,594	5.4628	4.849	4.840	4.849	4.813	5.148	36,710,641	4.9514	-4.29%
2022-06-08	0	5.870	5.870	5.880	5.710	5.900	24,394,333	141,620,079	5.8054	5.067	5.067	5.075	4.929	5.093	28,262,174	5.0109	2.26%
2022-06-07	0	5.740	5.740	5.750	5.660	5.780	37,163,758	212,660,956	5.7223	4.954	4.954	4.963	4.885	4.989	43,056,253	4.9391	0.53%
2022-06-06	0	5.710	5.710	5.720	5.450	5.880	58,591,405	326,885,391	5.5791	4.929	4.929	4.937	4.704	5.075	67,881,359	4.8155	-2.89%
2022-06-02	0	5.880	5.870	5.880	5.820	6.320	51,277,252	304,524,059	5.9388	5.075	5.067	5.075	5.023	5.455	59,407,511	5.1260	-6.81%
2022-06-01	0	6.310	6.300	6.310	6.210	6.350	15,842,456	99,359,692	6.2717	5.446	5.438	5.446	5.360	5.481	18,354,355	5.4134	1.61%
2022-05-31	0	6.210	6.210	6.220	6.130	6.240	32,098,321	199,041,259	6.2010	5.360	5.360	5.369	5.291	5.386	37,187,667	5.3523	0.65%
2022-05-30	0	6.170	6.160	6.170	6.160	6.330	7,453,197	46,370,253	6.2215	5.326	5.317	5.326	5.317	5.464	8,634,938	5.3701	-1.12%
2022-05-27	0	6.240	6.230	6.240	6.170	6.350	7,988,000	49,737,070	6.2265	5.386	5.377	5.386	5.326	5.481	9,254,536	5.3743	-0.48%
2022-05-26	0	6.270	6.240	6.270	6.120	6.280	6,449,273	40,030,157	6.2069	5.412	5.386	5.412	5.282	5.421	7,471,837	5.3575	1.95%
2022-05-25	0	6.150	6.150	6.170	6.050	6.200	8,020,865	49,314,354	6.1483	5.308	5.308	5.326	5.222	5.351	9,292,612	5.3068	1.49%
2022-05-24	0	6.060	6.040	6.060	6.000	6.190	5,838,868	35,368,730	6.0575	5.231	5.213	5.231	5.179	5.343	6,764,649	5.2285	-0.82%
2022-05-23	0	6.110	6.100	6.110	6.070	6.150	5,840,762	35,754,315	6.1215	5.274	5.265	5.274	5.239	5.308	6,766,843	5.2838	0.49%
2022-05-20	0	6.080	6.070	6.080	6.000	6.120	12,548,268	76,276,254	6.0786	5.248	5.239	5.248	5.179	5.282	14,537,857	5.2467	1.16%
2022-05-19	0	6.010	6.010	6.020	5.950	6.080	8,342,720	50,182,863	6.0152	5.187	5.187	5.196	5.136	5.248	9,665,499	5.1920	-0.50%
2022-05-18	0	6.040	6.040	6.050	5.960	6.100	5,606,550	33,871,580	6.0414	5.213	5.213	5.222	5.144	5.265	6,495,496	5.2146	0.67%
2022-05-17	0	6.000	5.990	6.000	5.920	6.030	6,840,500	40,888,238	5.9774	5.179	5.170	5.179	5.110	5.205	7,925,095	5.1593	0.84%
2022-05-16	0	5.950	5.930	5.950	5.880	6.080	5,520,754	32,761,875	5.9343	5.136	5.118	5.136	5.075	5.248	6,396,097	5.1222	-0.50%
2022-05-13	0	5.980	5.970	5.980	5.870	6.010	6,563,654	39,193,208	5.9712	5.162	5.153	5.162	5.067	5.187	7,604,353	5.1540	1.87%
2022-05-12	0	5.870	5.860	5.870	5.850	5.950	10,736,529	63,186,261	5.8852	5.067	5.058	5.067	5.049	5.136	12,438,858	5.0797	-1.68%
2022-05-11	0	5.970	5.960	5.970	5.970	6.090	8,745,972	52,491,554	6.0018	5.153	5.144	5.153	5.153	5.257	10,132,689	5.1804	-0.50%
2022-05-10	0	6.000	5.990	6.000	5.820	6.050	8,459,537	50,527,820	5.9729	5.179	5.170	5.179	5.023	5.222	9,800,838	5.1555	-0.66%
2022-05-06	0	6.040	6.030	6.040	6.000	6.180	11,400,285	69,071,588	6.0588	5.213	5.205	5.213	5.179	5.334	13,207,856	5.2296	-2.58%
2022-05-05	0	6.200	6.200	6.210	6.200	6.380	9,777,872	60,809,570	6.2191	5.351	5.351	5.360	5.351	5.507	11,328,201	5.3680	-0.64%
2022-05-04	0	6.240	6.230	6.240	6.200	6.330	7,847,175	48,929,878	6.2353	5.386	5.377	5.386	5.351	5.464	9,091,383	5.3820	-0.64%
2022-05-03	0	6.280	6.280	6.290	5.910	6.350	22,747,353	140,446,551	6.1742	5.421	5.421	5.429	5.101	5.481	26,354,057	5.3292	-4.12%
2022-04-29	0	6.550	6.530	6.550	6.300	6.560	9,223,005	59,620,327	6.4643	5.654	5.636	5.654	5.438	5.662	10,685,358	5.5796	0.92%
2022-04-28	0	6.490	6.480	6.490	6.310	6.500	11,566,365	74,309,594	6.4246	5.602	5.593	5.602	5.446	5.610	13,400,269	5.5454	0.78%
2022-04-27	0	6.440	6.430	6.440	6.150	6.450	9,932,689	63,526,820	6.3957	5.559	5.550	5.559	5.308	5.567	11,507,565	5.5204	4.89%
2022-04-26	0	6.140	6.110	6.140	6.100	6.290	4,898,156	30,207,957	6.1672	5.300	5.274	5.300	5.265	5.429	5,674,783	5.3232	0.00%
2022-04-25	0	6.140	6.130	6.140	6.120	6.300	6,548,533	40,419,124	6.1722	5.300	5.291	5.300	5.282	5.438	7,586,835	5.3275	-2.38%
2022-04-22	0	6.290	6.290	6.300	6.120	6.320	7,750,130	48,534,150	6.2624	5.429	5.429	5.438	5.282	5.455	8,978,951	5.4053	1.29%
2022-04-21	0	6.210	6.190	6.210	6.160	6.300	12,399,100	76,857,782	6.1987	5.360	5.343	5.360	5.317	5.438	14,365,038	5.3503	-0.64%
2022-04-20	0	6.250	6.240	6.250	6.240	6.530	13,482,215	85,371,501	6.3322	5.395	5.386	5.395	5.386	5.636	15,619,886	5.4656	-3.40%
2022-04-19	0	6.470	6.460	6.470	6.380	6.760	15,189,902	98,370,644	6.4761	5.585	5.576	5.585	5.507	5.835	17,598,335	5.5898	-3.00%
2022-04-14	0	6.670	6.670	6.680	6.620	6.780	10,524,245	70,289,662	6.6788	5.757	5.757	5.766	5.714	5.852	12,192,915	5.7648	1.52%
2022-04-13	0	6.570	6.570	6.580	6.490	6.640	8,144,808	53,481,247	6.5663	5.671	5.671	5.679	5.602	5.731	9,436,207	5.6677	-0.30%
2022-04-12	0	6.590	6.580	6.590	6.460	6.780	16,612,638	109,097,429	6.5671	5.688	5.679	5.688	5.576	5.852	19,246,653	5.6684	-3.09%
2022-04-11	0	6.800	6.780	6.800	6.720	6.950	6,211,062	42,113,421	6.7804	5.869	5.852	5.869	5.800	5.999	7,195,856	5.8525	-1.88%
2022-04-08	0	6.930	6.920	6.930	6.740	6.980	12,877,472	88,673,031	6.8859	5.982	5.973	5.982	5.818	6.025	14,919,258	5.9435	2.82%
2022-04-07	0	6.740	6.740	6.760	6.710	6.910	9,202,475	62,434,853	6.7846	5.818	5.818	5.835	5.792	5.964	10,661,572	5.8561	-2.03%
2022-04-06	0	6.880	6.870	6.880	6.550	6.930	15,748,372	107,938,137	6.8539	5.938	5.930	5.938	5.654	5.982	18,245,353	5.9159	2.08%
2022-04-04	0	6.740	6.710	6.740	6.640	6.820	12,349,402	83,358,486	6.7500	5.818	5.792	5.818	5.731	5.887	14,307,460	5.8262	1.66%
2022-04-01	0	6.630	6.610	6.630	6.430	6.630	11,529,099	75,781,897	6.5731	5.723	5.705	5.723	5.550	5.723	13,357,094	5.6735	1.53%
2022-03-31	0	6.530	6.530	6.540	6.460	6.640	9,230,452	60,366,543	6.5399	5.636	5.636	5.645	5.576	5.731	10,693,985	5.6449	-0.46%
2022-03-30	0	6.560	6.540	6.560	6.300	6.590	15,096,446	98,009,055	6.4922	5.662	5.645	5.662	5.438	5.688	17,490,061	5.6037	4.29%
2022-03-29	0	6.290	6.290	6.300	6.220	6.400	10,665,800	66,855,132	6.2682	5.429	5.429	5.438	5.369	5.524	12,356,915	5.4103	-0.94%
2022-03-28	0	6.350	6.340	6.350	6.260	6.450	8,124,184	51,516,416	6.3411	5.481	5.472	5.481	5.403	5.567	9,412,313	5.4733	-0.16%
2022-03-25	0	6.360	6.340	6.360	6.310	6.490	13,198,000	84,101,914	6.3723	5.490	5.472	5.490	5.446	5.602	15,290,607	5.5002	0.32%
2022-03-24	0	6.340	6.320	6.340	6.280	6.420	11,705,997	74,160,053	6.3352	5.472	5.455	5.472	5.421	5.541	13,562,040	5.4682	-0.78%
2022-03-23	0	6.390	6.380	6.390	6.340	6.520	15,653,344	100,266,767	6.4055	5.515	5.507	5.515	5.472	5.628	18,135,258	5.5288	0.79%
2022-03-22	0	6.340	6.330	6.340	6.060	6.380	18,120,572	114,129,438	6.2983	5.472	5.464	5.472	5.231	5.507	20,993,677	5.4364	3.43%
2022-03-21	0	6.130	6.130	6.140	6.020	6.750	41,979,546	260,729,870	6.2109	5.291	5.291	5.300	5.196	5.826	48,635,608	5.3609	-8.10%
2022-03-18	0	6.670	6.660	6.670	6.350	6.690	27,013,492	177,542,125	6.5724	5.757	5.749	5.757	5.481	5.774	31,296,613	5.6729	1.06%
2022-03-17	0	6.600	6.600	6.610	6.110	6.700	32,618,122	211,859,036	6.4951	5.697	5.697	5.705	5.274	5.783	37,789,885	5.6062	10.37%
2022-03-16	0	5.980	5.970	5.980	5.630	6.030	19,788,828	115,706,948	5.8471	5.162	5.153	5.162	4.860	5.205	22,926,443	5.0469	4.36%
2022-03-15	0	5.730	5.710	5.730	5.680	6.100	21,510,656	126,203,120	5.8670	4.946	4.929	4.946	4.903	5.265	24,921,276	5.0641	-6.37%
2022-03-14	0	6.120	6.110	6.120	6.090	6.370	13,450,012	82,699,179	6.1486	5.282	5.274	5.282	5.257	5.498	15,582,577	5.3072	-4.38%
2022-03-11	0	6.400	6.400	6.410	6.270	6.520	8,588,179	54,981,047	6.4019	5.524	5.524	5.533	5.412	5.628	9,949,877	5.5258	-2.14%
2022-03-10	0	6.540	6.530	6.540	6.390	6.630	10,273,214	66,425,443	6.4659	5.645	5.636	5.645	5.515	5.723	11,902,082	5.5810	2.67%
2022-03-09	0	6.370	6.370	6.380	6.060	6.440	13,356,898	84,011,743	6.2898	5.498	5.498	5.507	5.231	5.559	15,474,699	5.4290	1.27%
2022-03-08	0	6.290	6.280	6.290	6.250	6.600	10,351,579	65,723,437	6.3491	5.429	5.421	5.429	5.395	5.697	11,992,872	5.4802	-3.38%
2022-03-07	0	6.510	6.510	6.520	6.420	6.600	10,850,741	70,452,916	6.4929	5.619	5.619	5.628	5.541	5.697	12,571,179	5.6043	-2.54%
2022-03-04	0	6.680	6.670	6.680	6.620	6.750	7,141,610	47,725,732	6.6828	5.766	5.757	5.766	5.714	5.826	8,273,947	5.7682	-1.04%
2022-03-03	0	6.750	6.750	6.760	6.700	6.830	5,735,941	38,800,632	6.7645	5.826	5.826	5.835	5.783	5.895	6,645,402	5.8387	1.50%
2022-03-02	0	6.650	6.640	6.650	6.630	6.800	5,973,049	39,953,748	6.6890	5.740	5.731	5.740	5.723	5.869	6,920,105	5.7736	-1.77%
2022-03-01	0	6.770	6.760	6.770	6.620	6.820	3,957,787	26,699,734	6.7461	5.843	5.835	5.843	5.714	5.887	4,585,313	5.8229	1.35%
2022-02-28	0	6.680	6.680	6.690	6.530	6.750	11,247,313	74,723,612	6.6437	5.766	5.766	5.774	5.636	5.826	13,030,629	5.7345	-0.89%
2022-02-25	0	6.740	6.730	6.750	6.700	6.950	8,362,245	56,542,590	6.7617	5.818	5.809	5.826	5.783	5.999	9,688,120	5.8363	-1.17%
2022-02-24	0	6.820	6.800	6.830	6.770	7.060	12,047,964	82,548,039	6.8516	5.887	5.869	5.895	5.843	6.094	13,958,228	5.9139	-3.26%
2022-02-23	0	7.050	7.040	7.050	6.980	7.120	8,473,634	59,581,877	7.0314	6.085	6.077	6.085	6.025	6.146	9,817,170	6.0691	-0.70%
2022-02-22	0	7.100	7.090	7.100	6.990	7.130	7,856,500	55,502,518	7.0645	6.128	6.120	6.128	6.033	6.154	9,102,186	6.0977	-1.11%
2022-02-21	0	7.180	7.170	7.180	7.050	7.200	7,358,648	52,644,599	7.1541	6.197	6.189	6.197	6.085	6.215	8,525,398	6.1750	0.84%
2022-02-18	0	7.120	7.100	7.120	7.030	7.170	8,073,510	57,549,757	7.1282	6.146	6.128	6.146	6.068	6.189	9,353,604	6.1527	-0.14%
2022-02-17	0	7.130	7.100	7.130	7.000	7.150	5,400,000	38,149,200	7.0647	6.154	6.128	6.154	6.042	6.171	6,256,196	6.0978	0.14%
2022-02-16	0	7.120	7.110	7.120	7.020	7.150	7,871,868	55,885,298	7.0994	6.146	6.137	6.146	6.059	6.171	9,119,991	6.1278	1.71%
2022-02-15	0	7.000	6.960	7.000	6.950	7.100	10,009,111	70,110,714	7.0047	6.042	6.007	6.042	5.999	6.128	11,596,104	6.0461	-1.41%
2022-02-14	0	7.100	7.080	7.100	7.050	7.280	13,094,919	93,293,617	7.1244	6.128	6.111	6.128	6.085	6.284	15,171,182	6.1494	-2.20%
2022-02-11	0	7.260	7.250	7.260	7.150	7.300	16,820,980	121,904,969	7.2472	6.266	6.258	6.266	6.171	6.301	19,488,029	6.2554	0.00%
2022-02-10	0	7.260	7.250	7.260	7.050	7.280	12,601,925	90,770,786	7.2029	6.266	6.258	6.266	6.085	6.284	14,600,022	6.2172	2.98%
2022-02-09	0	7.050	7.030	7.050	7.000	7.140	11,830,721	83,469,584	7.0553	6.085	6.068	6.085	6.042	6.163	13,706,540	6.0898	1.00%
2022-02-08	0	6.980	6.980	6.990	6.850	7.080	11,301,014	78,760,585	6.9693	6.025	6.025	6.033	5.913	6.111	13,092,845	6.0155	0.29%
2022-02-07	0	6.960	6.960	6.970	6.760	6.980	11,868,000	82,197,680	6.9260	6.007	6.007	6.016	5.835	6.025	13,749,729	5.9781	2.05%
2022-02-04	0	6.820	6.800	6.820	6.700	6.840	11,228,339	76,317,865	6.7969	5.887	5.869	5.887	5.783	5.904	13,008,647	5.8667	1.79%
2022-01-31	0	6.700	6.690	6.700	6.520	6.750	3,792,000	25,352,630	6.6858	5.783	5.774	5.783	5.628	5.826	4,393,240	5.7708	1.06%
2022-01-28	0	6.630	6.620	6.630	6.500	6.710	7,204,533	47,426,953	6.5829	5.723	5.714	5.723	5.610	5.792	8,346,847	5.6820	-0.30%
2022-01-27	0	6.650	6.650	6.660	6.490	6.690	12,026,000	79,375,340	6.6003	5.740	5.740	5.749	5.602	5.774	13,932,781	5.6970	-0.60%
2022-01-26	0	6.690	6.690	6.700	6.650	6.830	11,157,000	75,006,694	6.7228	5.774	5.774	5.783	5.740	5.895	12,925,997	5.8028	-0.74%
2022-01-25	0	6.740	6.720	6.740	6.680	6.850	13,978,526	94,249,377	6.7424	5.818	5.800	5.818	5.766	5.913	16,194,890	5.8197	-1.03%
2022-01-24	0	6.810	6.800	6.810	6.750	6.850	13,470,795	91,571,916	6.7978	5.878	5.869	5.878	5.826	5.913	15,606,655	5.8675	0.29%
2022-01-21	0	6.790	6.790	6.800	6.700	6.820	11,930,892	80,744,673	6.7677	5.861	5.861	5.869	5.783	5.887	13,822,593	5.8415	0.89%
2022-01-20	0	6.730	6.720	6.730	6.630	6.800	13,586,017	91,160,825	6.7099	5.809	5.800	5.809	5.723	5.869	15,740,146	5.7916	-0.30%
2022-01-19	0	6.750	6.720	6.750	6.420	6.750	20,271,918	135,751,662	6.6965	5.826	5.800	5.826	5.541	5.826	23,486,130	5.7801	4.17%
2022-01-18	0	6.480	6.450	6.480	6.350	6.550	6,058,393	39,189,584	6.4686	5.593	5.567	5.593	5.481	5.654	7,018,981	5.5834	1.41%
2022-01-17	0	6.390	6.370	6.390	6.350	6.660	9,425,270	60,513,793	6.4204	5.515	5.498	5.515	5.481	5.749	10,919,693	5.5417	-2.59%
2022-01-14	0	6.560	6.550	6.560	6.300	6.560	11,416,000	73,753,430	6.4605	5.662	5.654	5.662	5.438	5.662	13,226,063	5.5764	1.86%
2022-01-13	0	6.440	6.410	6.440	6.400	6.680	14,682,982	95,443,439	6.5003	5.559	5.533	5.559	5.524	5.766	17,011,041	5.6107	-2.57%
2022-01-12	0	6.610	6.610	6.620	6.590	6.760	16,209,889	107,697,428	6.6439	5.705	5.705	5.714	5.688	5.835	18,780,046	5.7347	-1.20%
2022-01-11	0	6.690	6.680	6.690	6.400	6.770	33,371,549	222,614,671	6.6708	5.774	5.766	5.774	5.524	5.843	38,662,771	5.7579	4.04%
2022-01-10	0	6.430	6.430	6.440	6.340	6.530	14,212,319	91,452,621	6.4347	5.550	5.550	5.559	5.472	5.636	16,465,752	5.5541	-1.23%
2022-01-07	0	6.510	6.500	6.510	6.210	6.610	35,604,634	229,827,202	6.4550	5.619	5.610	5.619	5.360	5.705	41,249,923	5.5716	4.33%
2022-01-06	0	6.240	6.230	6.240	5.980	6.260	18,879,632	116,631,816	6.1777	5.386	5.377	5.386	5.162	5.403	21,873,090	5.3322	4.00%
2022-01-05	0	6.000	5.990	6.000	5.960	6.070	5,122,400	30,801,384	6.0131	5.179	5.170	5.179	5.144	5.239	5,934,582	5.1902	0.17%
2022-01-04	0	5.990	5.990	6.000	5.950	6.060	4,323,025	25,978,575	6.0094	5.170	5.170	5.179	5.136	5.231	5,008,462	5.1869	0.17%
2022-01-03	0	5.980	5.980	5.990	5.930	6.020	3,300,000	19,710,608	5.9729	5.162	5.162	5.170	5.118	5.196	3,823,231	5.1555	1.53%
2021-12-31	0	5.890	5.890	5.900	5.860	5.950	3,157,468	18,617,131	5.8962	5.084	5.084	5.093	5.058	5.136	3,658,100	5.0893	0.17%
2021-12-30	0	5.880	5.880	5.890	5.850	6.030	4,141,910	24,455,135	5.9043	5.075	5.075	5.084	5.049	5.205	4,798,630	5.0963	-1.67%
2021-12-29	0	5.980	5.970	5.980	5.950	6.050	2,374,675	14,211,522	5.9846	5.162	5.153	5.162	5.136	5.222	2,751,191	5.1656	-1.16%
2021-12-28	0	6.050	6.050	6.060	5.980	6.100	3,096,000	18,701,322	6.0405	5.222	5.222	5.231	5.162	5.265	3,586,886	5.2138	0.67%
2021-12-24	0	6.010	6.000	6.010	5.980	6.080	1,526,139	9,172,468	6.0102	5.187	5.179	5.187	5.162	5.248	1,768,116	5.1877	-0.17%
2021-12-23	0	6.020	6.020	6.030	5.860	6.040	7,195,001	43,071,760	5.9863	5.196	5.196	5.205	5.058	5.213	8,335,804	5.1671	2.91%
2021-12-22	0	5.850	5.840	5.850	5.780	5.940	2,940,449	17,124,254	5.8237	5.049	5.041	5.049	4.989	5.127	3,406,672	5.0267	-0.17%
2021-12-21	0	5.860	5.850	5.860	5.700	5.930	5,268,611	30,891,579	5.8633	5.058	5.049	5.058	4.920	5.118	6,103,975	5.0609	1.21%
2021-12-20	0	5.790	5.790	5.800	5.790	5.990	4,783,251	28,010,844	5.8560	4.998	4.998	5.006	4.998	5.170	5,541,659	5.0546	-3.02%
2021-12-17	0	5.970	5.970	5.990	5.910	6.060	11,198,053	66,959,602	5.9796	5.153	5.153	5.170	5.101	5.231	12,973,559	5.1612	0.00%
2021-12-16	0	5.970	5.960	5.970	5.780	5.980	8,395,550	49,587,167	5.9064	5.153	5.144	5.153	4.989	5.162	9,726,705	5.0980	0.67%
2021-12-15	0	5.930	5.930	5.940	5.920	6.040	7,103,250	42,334,682	5.9599	5.118	5.118	5.127	5.110	5.213	8,229,505	5.1443	-1.17%
2021-12-14	0	6.000	5.980	6.000	5.910	6.200	16,912,557	101,507,903	6.0019	5.179	5.162	5.179	5.101	5.351	19,594,126	5.1805	-3.23%
2021-12-13	0	6.200	6.200	6.210	5.950	6.400	31,551,904	197,892,787	6.2720	5.351	5.351	5.360	5.136	5.524	36,554,613	5.4136	3.33%
2021-12-10	0	6.000	5.990	6.000	5.930	6.180	11,999,391	71,940,665	5.9954	5.179	5.170	5.179	5.118	5.334	13,901,953	5.1749	-2.91%
2021-12-09	0	6.180	6.170	6.180	6.050	6.190	11,330,000	69,689,298	6.1509	5.334	5.326	5.334	5.222	5.343	13,126,427	5.3091	1.64%
2021-12-08	0	6.080	6.070	6.080	6.060	6.180	10,963,538	66,984,734	6.1098	5.248	5.239	5.248	5.231	5.334	12,701,861	5.2736	0.00%
2021-12-07	0	6.080	6.070	6.080	5.950	6.090	12,120,874	73,402,631	6.0559	5.248	5.239	5.248	5.136	5.257	14,042,698	5.2271	2.70%
2021-12-06	0	5.920	5.910	5.920	5.850	6.080	7,463,420	44,354,713	5.9429	5.110	5.101	5.110	5.049	5.248	8,646,782	5.1296	-0.17%
2021-12-03	0	5.930	5.920	5.930	5.780	5.960	10,954,758	64,574,604	5.8947	5.118	5.110	5.118	4.989	5.144	12,691,688	5.0879	1.72%
2021-12-02	0	5.830	5.820	5.830	5.670	5.850	13,402,630	77,669,790	5.7951	5.032	5.023	5.032	4.894	5.049	15,527,682	5.0020	2.46%
2021-12-01	0	5.690	5.690	5.700	5.650	5.830	11,739,639	67,398,285	5.7411	4.911	4.911	4.920	4.877	5.032	13,601,016	4.9554	-0.18%
2021-11-30	0	5.700	5.700	5.710	5.610	5.820	21,701,081	123,916,887	5.7102	4.920	4.920	4.929	4.842	5.023	25,141,893	4.9287	-1.21%
2021-11-29	0	5.770	5.760	5.770	5.760	6.000	12,333,712	71,913,902	5.8307	4.980	4.972	4.980	4.972	5.179	14,289,282	5.0327	-3.03%
2021-11-26	0	5.950	5.940	5.950	5.950	6.050	8,448,000	50,458,992	5.9729	5.136	5.127	5.136	5.136	5.222	9,787,472	5.1555	-1.65%
2021-11-25	0	6.050	6.040	6.050	6.030	6.120	4,342,205	26,331,478	6.0641	5.222	5.213	5.222	5.205	5.282	5,030,683	5.2342	-0.98%
2021-11-24	0	6.110	6.090	6.110	5.990	6.120	10,447,008	63,410,078	6.0697	5.274	5.257	5.274	5.170	5.282	12,103,432	5.2390	1.50%
2021-11-23	0	6.020	6.010	6.020	5.900	6.090	9,033,688	54,389,519	6.0207	5.196	5.187	5.196	5.093	5.257	10,466,023	5.1968	1.01%
2021-11-22	0	5.960	5.950	5.960	5.950	6.100	16,700,000	100,176,710	5.9986	5.144	5.136	5.144	5.136	5.265	19,347,867	5.1777	-1.65%
2021-11-19	0	6.060	6.060	6.080	5.920	6.120	7,508,807	45,363,552	6.0414	5.231	5.231	5.248	5.110	5.282	8,699,365	5.2146	0.00%
2021-11-18	0	6.060	6.050	6.060	5.900	6.060	12,924,135	77,726,407	6.0141	5.231	5.222	5.231	5.093	5.231	14,973,320	5.1910	-0.16%
2021-11-17	0	6.070	6.070	6.080	6.020	6.150	10,240,873	62,480,504	6.1011	5.239	5.239	5.248	5.196	5.308	11,864,613	5.2661	0.17%
2021-11-16	0	6.060	6.040	6.060	6.010	6.130	11,923,865	72,045,728	6.0421	5.231	5.213	5.231	5.187	5.291	13,814,452	5.2152	-0.98%
2021-11-15	0	6.120	6.120	6.130	6.060	6.280	8,950,237	54,800,590	6.1228	5.282	5.282	5.291	5.231	5.421	10,369,341	5.2849	-2.24%
2021-11-12	0	6.260	6.260	6.280	6.140	6.480	13,717,710	85,467,776	6.2305	5.403	5.403	5.421	5.300	5.593	15,892,720	5.3778	-1.42%
2021-11-11	0	6.350	6.350	6.360	6.030	6.360	21,472,590	134,391,719	6.2588	5.481	5.481	5.490	5.205	5.490	24,877,174	5.4022	4.61%
2021-11-10	0	6.070	6.070	6.080	5.930	6.100	8,616,430	51,692,346	5.9993	5.239	5.239	5.248	5.118	5.265	9,982,607	5.1782	-0.33%
2021-11-09	0	6.090	6.070	6.090	5.960	6.160	13,839,142	83,291,963	6.0186	5.257	5.239	5.257	5.144	5.317	16,033,406	5.1949	0.33%
2021-11-08	0	6.070	6.070	6.080	6.000	6.180	7,221,508	44,201,505	6.1208	5.239	5.239	5.248	5.179	5.334	8,366,513	5.2831	0.50%
2021-11-05	0	6.040	6.030	6.040	5.980	6.180	20,159,803	121,568,272	6.0302	5.213	5.205	5.213	5.162	5.334	23,356,238	5.2050	-2.74%
2021-11-04	0	6.210	6.210	6.220	6.150	6.270	11,298,404	70,078,523	6.2025	5.360	5.360	5.369	5.308	5.412	13,089,821	5.3537	0.32%
2021-11-03	0	6.190	6.190	6.200	6.160	6.300	11,685,098	72,366,814	6.1931	5.343	5.343	5.351	5.317	5.438	13,537,827	5.3455	-1.12%
2021-11-02	0	6.260	6.260	6.270	6.200	6.480	14,716,300	92,519,912	6.2869	5.403	5.403	5.412	5.351	5.593	17,049,641	5.4265	-2.03%
2021-11-01	0	6.390	6.380	6.390	6.260	6.600	29,952,967	190,596,334	6.3632	5.515	5.507	5.515	5.403	5.697	34,702,156	5.4923	-2.59%
2021-10-29	0	6.560	6.560	6.580	6.560	6.710	11,980,776	79,222,090	6.6124	5.662	5.662	5.679	5.662	5.792	13,880,387	5.7075	-0.76%
2021-10-28	0	6.610	6.600	6.610	6.580	6.710	13,758,399	91,019,129	6.6155	5.705	5.697	5.705	5.679	5.792	15,939,860	5.7102	-0.60%
2021-10-27	0	6.650	6.640	6.650	6.530	6.880	22,782,000	150,691,268	6.6145	5.740	5.731	5.740	5.636	5.938	26,394,197	5.7093	-1.77%
2021-10-26	0	6.770	6.760	6.770	6.700	6.860	19,032,954	129,231,988	6.7899	5.843	5.835	5.843	5.783	5.921	22,050,722	5.8607	-0.44%
2021-10-25	0	6.800	6.790	6.800	6.650	7.050	36,876,401	249,926,702	6.7774	5.869	5.861	5.869	5.740	6.085	42,723,335	5.8499	-4.63%
2021-10-22	0	7.130	7.120	7.130	7.050	7.250	22,666,976	160,967,403	7.1014	6.154	6.146	6.154	6.085	6.258	26,260,936	6.1295	0.42%
2021-10-21	0	7.100	7.100	7.120	7.070	7.220	14,360,025	102,179,129	7.1155	6.128	6.128	6.146	6.102	6.232	16,636,877	6.1417	-0.14%
2021-10-20	0	7.110	7.100	7.110	7.020	7.200	10,795,217	76,538,308	7.0900	6.137	6.128	6.137	6.059	6.215	12,506,851	6.1197	-0.28%
2021-10-19	0	7.130	7.130	7.140	7.070	7.170	6,512,730	46,419,706	7.1275	6.154	6.154	6.163	6.102	6.189	7,545,355	6.1521	0.28%
2021-10-18	0	7.110	7.100	7.110	7.010	7.140	10,483,769	74,058,707	7.0641	6.137	6.128	6.137	6.051	6.163	12,146,022	6.0974	0.28%
2021-10-15	0	7.090	7.080	7.090	6.950	7.570	30,593,702	215,245,969	7.0356	6.120	6.111	6.120	5.999	6.534	35,444,483	6.0728	-3.93%
2021-10-12	0	7.380	7.380	7.390	7.300	7.530	11,821,739	87,212,190	7.3773	6.370	6.370	6.379	6.301	6.499	13,696,133	6.3677	-0.27%
2021-10-11	0	7.400	7.400	7.420	7.390	7.530	10,510,000	78,389,032	7.4585	6.387	6.387	6.405	6.379	6.499	12,176,412	6.4378	-0.40%
2021-10-08	0	7.430	7.430	7.450	7.430	7.740	16,034,615	120,317,946	7.5036	6.413	6.413	6.430	6.413	6.681	18,576,982	6.4767	-2.49%
2021-10-07	0	7.620	7.620	7.630	7.420	7.670	8,042,010	60,978,491	7.5825	6.577	6.577	6.586	6.405	6.620	9,317,110	6.5448	3.11%
2021-10-06	0	7.390	7.390	7.410	7.350	7.510	9,644,442	71,433,309	7.4067	6.379	6.379	6.396	6.344	6.482	11,173,615	6.3930	-1.47%
2021-10-05	0	7.500	7.500	7.520	7.460	7.640	9,206,091	69,203,516	7.5171	6.474	6.474	6.491	6.439	6.594	10,665,762	6.4884	-1.83%
2021-10-04	0	7.640	7.620	7.640	7.400	7.650	10,442,894	78,634,358	7.5299	6.594	6.577	6.594	6.387	6.603	12,098,666	6.4994	1.73%
2021-09-30	0	7.510	7.510	7.530	7.300	7.550	12,634,894	94,164,722	7.4528	6.482	6.482	6.499	6.301	6.517	14,638,218	6.4328	0.54%
2021-09-29	0	7.470	7.470	7.490	7.460	7.670	10,700,000	80,481,292	7.5216	6.448	6.448	6.465	6.439	6.620	12,396,537	6.4922	-2.35%
2021-09-28	0	7.650	7.650	7.660	7.460	7.800	15,673,382	120,419,962	7.6831	6.603	6.603	6.612	6.439	6.733	18,158,473	6.6316	-0.39%
2021-09-27	0	7.680	7.670	7.680	7.560	8.060	18,006,428	138,463,861	7.6897	6.629	6.620	6.629	6.525	6.957	20,861,435	6.6373	-3.15%
2021-09-24	0	7.930	7.930	7.940	7.840	8.560	32,111,931	257,702,740	8.0251	6.845	6.845	6.853	6.767	7.389	37,203,435	6.9269	-6.60%
2021-09-23	0	8.490	8.480	8.500	8.190	8.950	32,327,824	272,906,736	8.4419	7.328	7.319	7.337	7.069	7.725	37,453,558	7.2865	0.71%
2021-09-21	0	8.430	8.430	8.440	8.070	8.480	14,766,160	122,726,238	8.3113	7.276	7.276	7.285	6.966	7.319	17,107,407	7.1739	1.81%
2021-09-20	0	8.280	8.280	8.290	8.050	8.590	19,579,000	161,507,044	8.2490	7.147	7.147	7.155	6.948	7.414	22,683,346	7.1201	-2.47%
2021-09-17	0	8.490	8.490	8.500	8.250	8.530	15,720,147	132,942,857	8.4568	7.328	7.328	7.337	7.121	7.363	18,212,653	7.2995	-0.24%
2021-09-16	0	8.510	8.510	8.520	8.350	8.650	18,510,319	157,046,981	8.4843	7.345	7.345	7.354	7.207	7.466	21,445,221	7.3232	-1.28%
2021-09-15	0	8.620	8.610	8.620	8.400	8.900	31,477,305	270,355,058	8.5889	7.440	7.432	7.440	7.250	7.682	36,468,186	7.4134	-3.15%
2021-09-14	0	8.900	8.870	8.900	8.780	9.100	32,935,903	292,994,096	8.8959	7.682	7.656	7.682	7.578	7.855	38,158,051	7.6784	-0.67%
2021-09-13	0	8.960	8.960	8.970	8.750	9.040	42,156,062	376,844,730	8.9393	7.734	7.734	7.742	7.553	7.803	48,840,112	7.7159	2.28%
2021-09-10	0	8.760	8.750	8.760	8.400	9.100	64,630,494	571,337,843	8.8401	7.561	7.553	7.561	7.250	7.855	74,877,975	7.6303	4.53%
2021-09-09	0	8.380	8.360	8.380	8.040	8.530	32,963,197	277,226,193	8.4102	7.233	7.216	7.233	6.940	7.363	38,189,673	7.2592	1.58%
2021-09-08	0	8.490	8.480	8.490	8.320	8.500	19,256,220	161,972,712	8.4114	7.121	7.113	7.121	6.978	7.129	22,958,388	7.0551	0.12%
2021-09-07	0	8.480	8.480	8.490	8.400	8.630	28,456,291	242,836,567	8.5337	7.113	7.113	7.121	7.045	7.238	33,927,249	7.1576	-0.35%
2021-09-06	0	8.510	8.500	8.510	8.100	8.570	41,540,484	351,302,952	8.4569	7.138	7.129	7.138	6.794	7.188	49,526,987	7.0932	4.42%
2021-09-03	0	8.150	8.150	8.160	7.910	8.150	21,565,330	174,021,076	8.0695	6.836	6.836	6.844	6.634	6.836	25,711,444	6.7682	2.90%
2021-09-02	0	7.920	7.900	7.920	7.830	7.940	11,956,538	94,427,633	7.8976	6.643	6.626	6.643	6.567	6.660	14,255,282	6.6240	0.51%
2021-09-01	0	7.880	7.870	7.880	7.610	8.030	26,460,616	208,518,849	7.8803	6.609	6.601	6.609	6.383	6.735	31,547,889	6.6096	3.28%
2021-08-31	0	7.630	7.630	7.640	7.250	7.650	33,529,526	251,555,763	7.5025	6.400	6.400	6.408	6.081	6.416	39,975,856	6.2927	3.81%
2021-08-30	0	7.350	7.330	7.350	7.220	7.500	12,148,150	88,771,343	7.3074	6.165	6.148	6.165	6.056	6.291	14,483,733	6.1290	-2.00%
2021-08-27	0	7.500	7.480	7.500	7.460	7.680	5,276,015	39,824,778	7.5483	6.291	6.274	6.291	6.257	6.442	6,290,373	6.3311	-0.13%
2021-08-26	0	7.510	7.500	7.510	7.380	7.600	9,042,000	67,507,176	7.4660	6.299	6.291	6.299	6.190	6.374	10,780,400	6.2620	-1.05%
2021-08-25	0	7.590	7.590	7.600	7.550	7.700	5,100,000	38,705,870	7.5894	6.366	6.366	6.374	6.333	6.458	6,080,517	6.3656	-0.13%
2021-08-24	0	7.600	7.600	7.610	7.540	7.710	7,730,551	58,873,771	7.6157	6.374	6.374	6.383	6.324	6.467	9,216,814	6.3876	-0.52%
2021-08-23	0	7.640	7.640	7.650	7.580	7.750	9,253,869	71,126,729	7.6862	6.408	6.408	6.416	6.358	6.500	11,033,002	6.4467	0.92%
2021-08-20	0	7.570	7.570	7.590	7.330	7.670	11,742,873	88,322,646	7.5214	6.349	6.349	6.366	6.148	6.433	14,000,538	6.3085	-1.82%
2021-08-19	0	7.710	7.700	7.710	7.540	7.790	13,330,910	101,997,630	7.6512	6.467	6.458	6.467	6.324	6.534	15,893,888	6.4174	-1.28%
2021-08-18	0	7.810	7.800	7.850	7.730	7.940	16,260,353	128,091,047	7.8775	6.551	6.542	6.584	6.483	6.660	19,386,541	6.6072	0.90%
2021-08-17	0	7.740	7.730	7.740	7.660	7.890	25,774,043	200,036,265	7.7612	6.492	6.483	6.492	6.425	6.618	30,729,317	6.5096	1.31%
2021-08-16	0	7.640	7.620	7.640	7.400	7.760	20,780,000	158,471,900	7.6262	6.408	6.391	6.408	6.207	6.509	24,775,128	6.3964	3.10%
2021-08-13	0	7.410	7.390	7.410	7.340	7.480	5,236,736	38,750,660	7.3998	6.215	6.198	6.215	6.156	6.274	6,243,542	6.2065	-0.27%
2021-08-12	0	7.430	7.420	7.430	7.360	7.520	6,881,778	51,023,102	7.4142	6.232	6.223	6.232	6.173	6.307	8,204,857	6.2186	-0.54%
2021-08-11	0	7.470	7.460	7.470	7.420	7.590	7,210,039	53,954,063	7.4832	6.265	6.257	6.265	6.223	6.366	8,596,229	6.2765	-0.93%
2021-08-10	0	7.540	7.530	7.540	7.370	7.600	15,342,980	114,766,575	7.4801	6.324	6.316	6.324	6.182	6.374	18,292,795	6.2739	2.03%
2021-08-09	0	7.390	7.390	7.400	7.090	7.500	32,390,911	238,289,625	7.3567	6.198	6.198	6.207	5.947	6.291	38,618,333	6.1704	3.21%
2021-08-06	0	7.160	7.160	7.170	7.150	7.350	10,484,437	75,259,415	7.1782	6.005	6.005	6.014	5.997	6.165	12,500,157	6.0207	-1.65%
2021-08-05	0	7.280	7.260	7.280	7.160	7.440	17,115,422	124,937,699	7.2997	6.106	6.089	6.106	6.005	6.240	20,406,004	6.1226	-0.41%
2021-08-04	0	7.310	7.300	7.310	7.230	7.500	26,517,520	195,246,495	7.3629	6.131	6.123	6.131	6.064	6.291	31,615,733	6.1756	1.39%
2021-08-03	0	7.210	7.200	7.210	6.990	7.240	25,614,436	183,503,820	7.1641	6.047	6.039	6.047	5.863	6.073	30,539,024	6.0088	3.15%
2021-08-02	0	6.990	6.980	6.990	6.360	6.990	24,969,562	170,271,478	6.8192	5.863	5.854	5.863	5.334	5.863	29,770,168	5.7195	9.05%
2021-07-30	0	6.410	6.410	6.420	6.370	6.540	17,122,123	110,220,099	6.4373	5.376	5.376	5.385	5.343	5.485	20,413,993	5.3992	-1.69%
2021-07-29	0	6.520	6.520	6.530	6.430	6.620	15,070,000	98,161,950	6.5137	5.469	5.469	5.477	5.393	5.552	17,967,333	5.4634	0.62%
2021-07-28	0	6.480	6.470	6.480	6.350	6.550	19,252,085	123,866,081	6.4339	5.435	5.427	5.435	5.326	5.494	22,953,458	5.3964	-0.15%
2021-07-27	0	6.490	6.470	6.490	6.410	6.900	14,761,494	97,586,382	6.6109	5.443	5.427	5.443	5.376	5.787	17,599,514	5.5448	-3.85%
2021-07-26	0	6.750	6.750	6.760	6.700	6.910	12,488,460	84,441,052	6.7615	5.662	5.662	5.670	5.620	5.796	14,889,470	5.6712	-2.60%
2021-07-23	0	6.930	6.920	6.930	6.930	7.080	12,299,879	86,144,704	7.0037	5.812	5.804	5.812	5.812	5.938	14,664,633	5.8743	-0.57%
2021-07-22	0	6.970	6.960	6.970	6.860	7.070	17,520,112	122,385,028	6.9854	5.846	5.838	5.846	5.754	5.930	20,888,499	5.8590	1.01%
2021-07-21	0	6.900	6.890	6.900	6.870	7.070	9,947,000	68,824,778	6.9191	5.787	5.779	5.787	5.762	5.930	11,859,393	5.8034	-1.43%
2021-07-20	0	7.000	7.000	7.010	6.900	7.070	6,166,101	42,952,396	6.9659	5.871	5.871	5.880	5.787	5.930	7,351,585	5.8426	-0.85%
2021-07-19	0	7.060	7.050	7.060	6.980	7.200	6,687,534	47,109,659	7.0444	5.922	5.913	5.922	5.854	6.039	7,973,268	5.9085	-1.67%
2021-07-16	0	7.180	7.180	7.190	7.100	7.240	9,463,956	68,006,796	7.1859	6.022	6.022	6.031	5.955	6.073	11,283,480	6.0271	0.56%
2021-07-15	0	7.140	7.140	7.150	6.900	7.160	10,316,444	72,844,360	7.0610	5.989	5.989	5.997	5.787	6.005	12,299,866	5.9224	2.88%
2021-07-14	0	6.940	6.940	6.950	6.860	7.040	19,768,268	137,019,049	6.9313	5.821	5.821	5.829	5.754	5.905	23,568,882	5.8136	-1.98%
2021-07-13	0	7.080	7.070	7.080	7.060	7.140	10,070,100	71,479,829	7.0982	5.938	5.930	5.938	5.922	5.989	12,006,160	5.9536	-0.14%
2021-07-12	0	7.090	7.090	7.100	7.020	7.180	11,179,785	79,480,095	7.1093	5.947	5.947	5.955	5.888	6.022	13,329,191	5.9629	0.71%
2021-07-09	0	7.040	7.030	7.040	7.000	7.130	7,712,179	54,311,662	7.0423	5.905	5.896	5.905	5.871	5.980	9,194,909	5.9067	-0.56%
2021-07-08	0	7.080	7.070	7.080	7.070	7.210	9,046,496	64,302,692	7.1080	5.938	5.930	5.938	5.930	6.047	10,785,760	5.9618	-1.53%
2021-07-07	0	7.190	7.180	7.190	7.000	7.210	13,826,969	98,362,092	7.1138	6.031	6.022	6.031	5.871	6.047	16,485,319	5.9666	1.84%
2021-07-06	0	7.060	7.060	7.080	7.040	7.130	11,023,087	77,945,926	7.0712	5.922	5.922	5.938	5.905	5.980	13,142,367	5.9309	-0.84%
2021-07-05	0	7.120	7.110	7.130	7.070	7.250	16,788,263	119,701,448	7.1301	5.972	5.963	5.980	5.930	6.081	20,015,946	5.9803	-1.79%
2021-07-02	0	7.250	7.250	7.260	7.210	7.400	14,169,833	103,080,732	7.2747	6.081	6.081	6.089	6.047	6.207	16,894,101	6.1016	-1.76%
2021-06-30	0	7.380	7.380	7.390	7.330	7.550	14,230,969	105,465,681	7.4110	6.190	6.190	6.198	6.148	6.333	16,966,991	6.2159	-1.60%
2021-06-29	0	7.500	7.490	7.500	7.470	7.630	11,713,472	87,863,703	7.5011	6.291	6.282	6.291	6.265	6.400	13,965,484	6.2915	-1.83%
2021-06-28	0	7.640	7.630	7.640	7.610	7.680	9,801,316	74,862,230	7.6380	6.408	6.400	6.408	6.383	6.442	11,685,700	6.4063	0.00%
2021-06-25	0	7.640	7.630	7.640	7.540	7.700	10,965,304	83,593,851	7.6235	6.408	6.400	6.408	6.324	6.458	13,073,475	6.3942	0.53%
2021-06-24	0	7.600	7.600	7.610	7.510	7.640	7,310,916	55,312,725	7.5658	6.374	6.374	6.383	6.299	6.408	8,716,500	6.3457	0.80%
2021-06-23	0	7.540	7.530	7.540	7.430	7.590	10,626,237	79,875,222	7.5168	6.324	6.316	6.324	6.232	6.366	12,669,219	6.3047	1.34%
2021-06-22	0	7.440	7.440	7.460	7.430	7.520	11,848,521	88,439,572	7.4642	6.240	6.240	6.257	6.232	6.307	14,126,498	6.2605	-0.27%
2021-06-21	0	7.460	7.450	7.460	7.400	7.580	11,435,315	85,125,933	7.4441	6.257	6.249	6.257	6.207	6.358	13,633,849	6.2437	-0.93%
2021-06-18	0	7.530	7.520	7.530	7.500	7.640	26,335,958	198,413,003	7.5339	6.316	6.307	6.316	6.291	6.408	31,399,265	6.3190	-0.40%
2021-06-17	0	7.560	7.560	7.570	7.520	7.750	21,375,545	161,891,575	7.5737	6.341	6.341	6.349	6.307	6.500	25,485,171	6.3524	-2.07%
2021-06-16	0	7.720	7.720	7.730	7.680	7.840	15,127,572	117,218,193	7.7486	6.475	6.475	6.483	6.442	6.576	18,035,973	6.4991	-0.52%
2021-06-15	0	7.760	7.740	7.760	7.650	7.860	14,981,227	115,603,837	7.7166	6.509	6.492	6.509	6.416	6.593	17,861,492	6.4722	-1.27%
2021-06-11	0	7.860	7.860	7.870	7.600	7.910	19,033,000	149,094,892	7.8335	6.593	6.593	6.601	6.374	6.634	22,692,252	6.5703	-0.38%
2021-06-10	0	7.890	7.880	7.890	7.820	8.040	17,976,066	142,030,417	7.9011	6.618	6.609	6.618	6.559	6.744	21,432,114	6.6270	-1.13%
2021-06-09	0	7.980	7.980	7.990	7.970	8.140	14,478,021	116,227,522	8.0279	6.693	6.693	6.702	6.685	6.827	17,261,541	6.7333	-1.12%
2021-06-08	0	8.070	8.060	8.070	8.030	8.220	8,157,709	65,846,158	8.0716	6.769	6.760	6.769	6.735	6.894	9,726,096	6.7700	-0.98%
2021-06-07	0	8.150	8.150	8.160	8.020	8.230	7,380,980	60,265,060	8.1649	6.836	6.836	6.844	6.727	6.903	8,800,035	6.8483	1.37%
2021-06-04	0	8.040	8.040	8.050	7.960	8.130	21,255,778	171,019,033	8.0458	6.744	6.744	6.752	6.676	6.819	25,342,378	6.7483	-1.47%
2021-06-03	0	8.160	8.160	8.170	8.140	8.280	13,075,325	107,307,613	8.2069	6.844	6.844	6.853	6.827	6.945	15,589,165	6.8835	-1.21%
2021-06-02	0	8.260	8.250	8.260	8.170	8.300	9,613,959	79,382,589	8.2570	6.928	6.920	6.928	6.853	6.962	11,462,322	6.9255	0.36%
2021-06-01	0	8.230	8.230	8.240	8.120	8.250	6,470,522	52,969,912	8.1863	6.903	6.903	6.911	6.811	6.920	7,714,534	6.8662	0.00%
2021-05-31	0	8.230	8.210	8.230	8.180	8.240	4,116,238	33,784,793	8.2077	6.903	6.886	6.903	6.861	6.911	4,907,619	6.8842	0.00%
2021-05-28	0	8.230	8.220	8.230	8.120	8.260	18,672,831	153,530,565	8.2221	6.903	6.894	6.903	6.811	6.928	22,262,838	6.8963	0.37%
2021-05-27	0	8.200	8.190	8.200	7.900	8.260	32,759,116	267,828,926	8.1757	6.878	6.869	6.878	6.626	6.928	39,057,328	6.8573	3.27%
2021-05-26	0	7.940	7.940	7.950	7.840	7.980	13,540,816	107,431,989	7.9339	6.660	6.660	6.668	6.576	6.693	16,144,150	6.6545	1.02%
2021-05-25	0	7.860	7.860	7.870	7.860	7.990	32,148,648	253,444,520	7.8835	6.593	6.593	6.601	6.593	6.702	38,329,492	6.6123	-1.75%
2021-05-24	0	8.000	7.990	8.000	7.960	8.110	11,453,827	91,796,635	8.0145	6.710	6.702	6.710	6.676	6.802	13,655,920	6.7221	-1.11%
2021-05-21	0	8.090	8.090	8.100	8.050	8.160	11,669,602	94,507,317	8.0986	6.785	6.785	6.794	6.752	6.844	13,913,180	6.7926	-0.25%
2021-05-20	0	8.110	8.110	8.120	8.070	8.250	19,852,005	161,555,177	8.1380	6.802	6.802	6.811	6.769	6.920	23,668,718	6.8257	-2.17%
2021-05-18	0	8.630	8.630	8.640	8.440	8.650	19,139,426	164,074,403	8.5726	6.953	6.953	6.961	6.800	6.969	23,755,027	6.9069	2.01%
2021-05-17	0	8.460	8.450	8.460	8.430	8.570	14,046,592	119,251,646	8.4897	6.816	6.808	6.816	6.792	6.905	17,434,022	6.8402	-0.12%
2021-05-14	0	8.470	8.460	8.470	8.400	8.540	13,201,820	111,613,480	8.4544	6.824	6.816	6.824	6.768	6.881	16,385,528	6.8117	0.71%
2021-05-13	0	8.410	8.410	8.430	8.410	8.590	14,304,501	121,475,438	8.4921	6.776	6.776	6.792	6.776	6.921	17,754,127	6.8421	-3.00%
2021-05-12	0	8.670	8.630	8.670	8.560	8.700	12,777,968	110,036,136	8.6114	6.985	6.953	6.985	6.897	7.010	15,859,461	6.9382	-0.34%
2021-05-11	0	8.700	8.690	8.700	8.590	8.750	13,788,835	119,389,973	8.6585	7.010	7.002	7.010	6.921	7.050	17,114,105	6.9761	-0.57%
2021-05-10	0	8.750	8.740	8.750	8.600	8.750	19,339,000	167,776,353	8.6755	7.050	7.042	7.050	6.929	7.050	24,002,730	6.9899	2.10%
2021-05-07	0	8.570	8.570	8.590	8.430	8.680	16,517,178	141,746,077	8.5817	6.905	6.905	6.921	6.792	6.993	20,500,406	6.9143	1.06%
2021-05-06	0	8.480	8.480	8.490	8.430	8.520	13,191,832	111,556,310	8.4565	6.832	6.832	6.840	6.792	6.865	16,373,131	6.8134	-0.12%
2021-05-05	0	8.490	8.490	8.500	8.430	8.600	10,151,013	86,442,962	8.5157	6.840	6.840	6.848	6.792	6.929	12,598,998	6.8611	0.71%
2021-05-04	0	8.430	8.420	8.430	8.400	8.490	7,098,691	59,953,731	8.4457	6.792	6.784	6.792	6.768	6.840	8,810,588	6.8047	0.12%
2021-05-03	0	8.420	8.420	8.430	8.380	8.480	5,554,852	46,771,789	8.4200	6.784	6.784	6.792	6.752	6.832	6,894,442	6.7840	-0.59%
2021-04-30	0	8.470	8.470	8.480	8.440	8.500	7,690,000	65,117,224	8.4678	6.824	6.824	6.832	6.800	6.848	9,544,495	6.8225	0.00%
2021-04-29	0	8.470	8.460	8.470	8.430	8.570	9,981,549	84,848,759	8.5006	6.824	6.816	6.824	6.792	6.905	12,388,667	6.8489	-0.12%
2021-04-28	0	8.480	8.480	8.490	8.440	8.530	8,949,070	76,034,270	8.4963	6.832	6.832	6.840	6.800	6.873	11,107,198	6.8455	0.12%
2021-04-27	0	8.470	8.460	8.470	8.460	8.580	15,086,617	127,967,928	8.4822	6.824	6.816	6.824	6.816	6.913	18,724,856	6.8341	-0.94%
2021-04-26	0	8.550	8.530	8.550	8.440	8.640	27,858,448	236,772,626	8.4991	6.889	6.873	6.889	6.800	6.961	34,576,700	6.8478	-1.38%
2021-04-23	0	8.670	8.660	8.670	8.580	8.690	17,014,593	146,773,563	8.6263	6.985	6.977	6.985	6.913	7.002	21,117,776	6.9502	-0.34%
2021-04-22	0	8.700	8.690	8.700	8.650	8.790	14,015,922	121,735,950	8.6855	7.010	7.002	7.010	6.969	7.082	17,395,956	6.9979	-0.91%
2021-04-21	0	8.780	8.780	8.790	8.690	8.810	10,443,567	91,383,213	8.7502	7.074	7.074	7.082	7.002	7.098	12,962,103	7.0500	-0.45%
2021-04-20	0	8.820	8.820	8.830	8.750	8.880	7,203,497	63,358,299	8.7955	7.106	7.106	7.114	7.050	7.155	8,940,669	7.0865	-0.23%
2021-04-19	0	8.840	8.840	8.850	8.770	8.920	13,577,485	120,126,596	8.8475	7.122	7.122	7.130	7.066	7.187	16,851,787	7.1284	-0.23%
2021-04-16	0	8.860	8.850	8.860	8.670	8.860	17,464,337	153,412,336	8.7843	7.139	7.130	7.139	6.985	7.139	21,675,979	7.0775	1.84%
2021-04-15	0	8.700	8.700	8.710	8.650	8.790	11,954,390	104,132,595	8.7108	7.010	7.010	7.018	6.969	7.082	14,837,271	7.0183	-0.23%
2021-04-14	0	8.720	8.710	8.720	8.680	8.800	10,530,191	91,889,361	8.7263	7.026	7.018	7.026	6.993	7.090	13,069,617	7.0308	-0.34%
2021-04-13	0	8.750	8.750	8.760	8.730	8.890	17,158,910	150,722,827	8.7839	7.050	7.050	7.058	7.034	7.163	21,296,896	7.0772	0.00%
2021-04-12	0	8.750	8.740	8.750	8.670	8.890	11,136,497	97,753,312	8.7777	7.050	7.042	7.050	6.985	7.163	13,822,138	7.0722	-1.24%
2021-04-09	0	8.860	8.850	8.860	8.730	8.880	11,721,998	103,479,076	8.8278	7.139	7.130	7.139	7.034	7.155	14,548,837	7.1125	0.57%
2021-04-08	0	8.810	8.800	8.810	8.570	8.820	19,762,957	172,758,031	8.7415	7.098	7.090	7.098	6.905	7.106	24,528,927	7.0430	1.38%
2021-04-07	0	8.690	8.680	8.690	8.620	8.760	9,632,261	83,815,934	8.7016	7.002	6.993	7.002	6.945	7.058	11,955,145	7.0109	0.70%
2021-04-01	0	8.630	8.630	8.640	8.580	8.730	13,772,301	119,243,783	8.6582	6.953	6.953	6.961	6.913	7.034	17,093,584	6.9759	-1.15%
2021-03-31	0	8.730	8.730	8.740	8.710	8.900	12,397,993	108,705,771	8.7680	7.034	7.034	7.042	7.018	7.171	15,387,852	7.0644	-1.24%
2021-03-30	0	8.840	8.840	8.850	8.760	8.890	17,994,177	158,933,496	8.8325	7.122	7.122	7.130	7.058	7.163	22,333,594	7.1163	0.80%
2021-03-29	0	8.770	8.770	8.780	8.570	8.810	19,209,853	168,071,417	8.7492	7.066	7.066	7.074	6.905	7.098	23,842,438	7.0493	2.69%
2021-03-26	0	8.540	8.530	8.540	8.460	8.610	18,587,031	158,348,681	8.5193	6.881	6.873	6.881	6.816	6.937	23,069,418	6.8640	-0.81%
2021-03-25	0	8.610	8.600	8.610	8.360	8.690	22,777,792	194,214,078	8.5265	6.937	6.929	6.937	6.736	7.002	28,270,809	6.8698	0.94%
2021-03-24	0	8.530	8.520	8.530	8.500	8.660	20,482,330	174,933,186	8.5407	6.873	6.865	6.873	6.848	6.977	25,421,781	6.8812	-1.95%
2021-03-23	0	8.700	8.690	8.700	8.610	8.880	23,247,631	202,726,048	8.7203	7.010	7.002	7.010	6.937	7.155	28,853,953	7.0259	-1.36%
2021-03-22	0	8.820	8.810	8.820	8.700	8.870	11,486,244	101,258,082	8.8156	7.106	7.098	7.106	7.010	7.147	14,256,229	7.1027	0.80%
2021-03-19	0	8.750	8.730	8.750	8.700	8.800	35,246,742	308,237,590	8.7451	7.050	7.034	7.050	7.010	7.090	43,746,730	7.0460	-0.79%
2021-03-18	0	8.820	8.820	8.830	8.800	8.940	20,502,818	181,486,574	8.8518	7.106	7.106	7.114	7.090	7.203	25,447,210	7.1319	-0.56%
2021-03-17	0	8.870	8.860	8.870	8.730	8.880	27,200,284	239,467,603	8.8039	7.147	7.139	7.147	7.034	7.155	33,759,815	7.0933	1.37%
2021-03-16	0	8.750	8.750	8.770	8.740	8.910	42,610,937	373,848,678	8.7735	7.050	7.050	7.066	7.042	7.179	52,886,851	7.0688	-1.91%
2021-03-15	0	8.920	8.920	8.930	8.820	9.050	40,624,265	362,162,160	8.9149	7.187	7.187	7.195	7.106	7.292	50,421,079	7.1828	-2.62%
2021-03-12	0	9.160	9.160	9.190	9.160	9.440	20,450,949	189,653,933	9.2736	7.380	7.380	7.404	7.380	7.606	25,382,833	7.4717	-0.87%
2021-03-11	0	9.240	9.240	9.250	8.980	9.330	21,506,880	198,563,369	9.2326	7.445	7.445	7.453	7.235	7.517	26,693,408	7.4387	3.12%
2021-03-10	0	8.960	8.950	8.960	8.910	9.100	11,472,279	102,802,693	8.9610	7.219	7.211	7.219	7.179	7.332	14,238,896	7.2198	0.34%
2021-03-09	0	8.930	8.930	8.940	8.700	9.110	23,065,957	206,236,634	8.9412	7.195	7.195	7.203	7.010	7.340	28,628,467	7.2039	-1.33%
2021-03-08	0	9.050	9.050	9.070	9.050	9.270	18,567,829	169,290,453	9.1174	7.292	7.292	7.308	7.292	7.469	23,045,586	7.3459	-0.11%
2021-03-05	0	9.060	9.060	9.080	8.900	9.150	23,490,344	213,229,909	9.0773	7.300	7.300	7.316	7.171	7.372	29,155,198	7.3136	-1.52%
2021-03-04	0	9.200	9.200	9.240	9.200	9.530	17,388,987	162,292,539	9.3331	7.412	7.412	7.445	7.412	7.678	21,582,458	7.5197	-2.34%
2021-03-03	0	9.420	9.420	9.440	9.300	9.510	14,918,371	140,310,969	9.4052	7.590	7.590	7.606	7.493	7.662	18,516,036	7.5778	0.86%
2021-03-02	0	9.340	9.330	9.340	9.200	9.530	16,829,156	157,695,227	9.3704	7.525	7.517	7.525	7.412	7.678	20,887,620	7.5497	0.97%
2021-03-01	0	9.250	9.250	9.260	9.010	9.430	17,537,981	160,265,730	9.1382	7.453	7.453	7.461	7.259	7.598	21,767,383	7.3627	0.11%
2021-02-26	0	9.240	9.240	9.300	9.240	9.610	20,435,519	191,217,785	9.3571	7.445	7.445	7.493	7.445	7.743	25,363,682	7.5390	-3.75%
2021-02-25	0	9.600	9.590	9.610	9.310	9.730	23,239,110	223,174,012	9.6034	7.735	7.727	7.743	7.501	7.839	28,843,377	7.7374	2.35%
2021-02-24	0	9.380	9.380	9.400	9.200	9.750	22,649,676	214,361,588	9.4642	7.557	7.557	7.574	7.412	7.856	28,111,797	7.6253	-0.21%
2021-02-23	0	9.400	9.400	9.410	9.380	9.630	21,142,301	199,526,061	9.4373	7.574	7.574	7.582	7.557	7.759	26,240,909	7.6036	-1.47%
2021-02-22	0	9.540	9.540	9.550	9.500	9.980	38,760,197	375,398,493	9.6852	7.686	7.686	7.694	7.654	8.041	48,107,479	7.8033	0.74%
2021-02-19	0	9.470	9.460	9.470	8.800	9.580	49,455,314	462,277,291	9.3474	7.630	7.622	7.630	7.090	7.719	61,381,795	7.5312	7.25%
2021-02-18	0	8.830	8.830	8.860	8.810	9.140	20,523,967	183,112,885	8.9219	7.114	7.114	7.139	7.098	7.364	25,473,459	7.1884	-2.65%
2021-02-17	0	9.070	9.060	9.070	8.720	9.150	25,312,182	228,888,081	9.0426	7.308	7.300	7.308	7.026	7.372	31,416,385	7.2856	2.49%
2021-02-16	0	8.850	8.840	8.850	8.710	8.950	10,292,826	91,250,545	8.8655	7.130	7.122	7.130	7.018	7.211	12,775,010	7.1429	1.26%
2021-02-11	0	8.740	8.740	8.750	8.630	8.840	4,749,206	41,617,682	8.7631	7.042	7.042	7.050	6.953	7.122	5,894,509	7.0604	1.04%
2021-02-10	0	8.650	8.650	8.670	8.540	8.900	10,728,800	92,924,996	8.6613	6.969	6.969	6.985	6.881	7.171	13,316,122	6.9784	-0.46%
2021-02-09	0	8.690	8.690	8.710	8.550	8.800	7,210,716	62,609,993	8.6829	7.002	7.002	7.018	6.889	7.090	8,949,629	6.9958	-0.23%
2021-02-08	0	8.710	8.710	8.760	8.680	8.950	9,897,241	87,287,712	8.8194	7.018	7.018	7.058	6.993	7.211	12,284,027	7.1058	-0.23%
2021-02-05	0	8.730	8.730	8.740	8.650	8.820	4,573,050	39,883,985	8.7215	7.034	7.034	7.042	6.969	7.106	5,675,872	7.0269	-0.34%
2021-02-04	0	8.760	8.760	8.770	8.570	8.880	10,159,948	88,989,852	8.7589	7.058	7.058	7.066	6.905	7.155	12,610,088	7.0570	-0.11%
2021-02-03	0	8.770	8.770	8.780	8.630	8.850	8,840,181	77,511,869	8.7681	7.066	7.066	7.074	6.953	7.130	10,972,050	7.0645	0.00%
2021-02-02	0	8.770	8.770	8.780	8.710	8.910	8,692,267	76,607,926	8.8133	7.066	7.066	7.074	7.018	7.179	10,788,466	7.1009	1.15%
2021-02-01	0	8.670	8.670	8.690	8.460	8.780	11,230,931	97,407,488	8.6731	6.985	6.985	7.002	6.816	7.074	13,939,345	6.9880	1.17%
2021-01-29	0	8.570	8.570	8.590	8.460	8.690	20,624,290	176,857,977	8.5752	6.905	6.905	6.921	6.816	7.002	25,597,976	6.9091	-1.49%
2021-01-28	0	8.700	8.690	8.700	8.630	8.920	14,801,779	129,033,918	8.7175	7.010	7.002	7.010	6.953	7.187	18,371,327	7.0237	-2.14%
2021-01-27	0	8.890	8.880	8.890	8.660	8.960	12,762,456	113,122,077	8.8637	7.163	7.155	7.163	6.977	7.219	15,840,208	7.1415	1.83%
2021-01-26	0	8.730	8.730	8.740	8.640	8.800	19,398,274	169,231,646	8.7241	7.034	7.034	7.042	6.961	7.090	24,076,298	7.0290	-1.69%
2021-01-25	0	8.880	8.880	8.890	8.760	8.970	12,751,197	112,996,410	8.8616	7.155	7.155	7.163	7.058	7.227	15,826,234	7.1398	0.00%
2021-01-22	0	8.880	8.870	8.880	8.800	9.040	11,738,338	104,611,083	8.9119	7.155	7.147	7.155	7.090	7.284	14,569,117	7.1803	-2.20%
2021-01-21	0	9.080	9.080	9.100	9.060	9.220	10,203,618	93,038,993	9.1182	7.316	7.316	7.332	7.300	7.429	12,664,289	7.3466	-0.22%
2021-01-20	0	9.100	9.100	9.110	8.960	9.250	18,797,337	170,609,291	9.0762	7.332	7.332	7.340	7.219	7.453	23,330,441	7.3127	-0.55%
2021-01-19	0	9.150	9.150	9.160	8.970	9.180	17,871,589	162,358,938	9.0848	7.372	7.372	7.380	7.227	7.396	22,181,443	7.3196	0.77%
2021-01-18	0	9.080	9.080	9.090	8.850	9.160	12,074,366	108,817,329	9.0123	7.316	7.316	7.324	7.130	7.380	14,986,180	7.2612	-1.30%
2021-01-15	0	9.200	9.170	9.200	9.010	9.220	16,157,972	147,597,078	9.1346	7.412	7.388	7.412	7.259	7.429	20,054,575	7.3598	0.00%
2021-01-14	0	9.200	9.200	9.210	9.070	9.310	13,593,564	124,823,408	9.1825	7.412	7.412	7.420	7.308	7.501	16,871,743	7.3984	-0.97%
2021-01-13	0	9.290	9.290	9.300	9.180	9.610	15,702,876	146,499,317	9.3295	7.485	7.485	7.493	7.396	7.743	19,489,730	7.5167	-2.42%
2021-01-12	0	9.520	9.510	9.520	9.280	9.590	12,636,134	120,181,378	9.5109	7.670	7.662	7.670	7.477	7.727	15,683,423	7.6630	1.38%
2021-01-11	0	9.390	9.360	9.390	9.240	9.620	16,104,986	152,115,014	9.4452	7.566	7.541	7.566	7.445	7.751	19,988,811	7.6100	0.00%
2021-01-08	0	9.390	9.380	9.390	9.270	9.480	19,365,170	181,880,486	9.3921	7.566	7.557	7.566	7.469	7.638	24,035,211	7.5673	2.07%
2021-01-07	0	9.200	9.200	9.210	9.040	9.380	18,383,996	168,587,843	9.1704	7.412	7.412	7.420	7.284	7.557	22,817,420	7.3886	0.44%
2021-01-06	0	9.160	9.160	9.170	8.700	9.240	22,215,152	200,545,458	9.0274	7.380	7.380	7.388	7.010	7.445	27,572,485	7.2734	4.93%
2021-01-05	0	8.730	8.730	8.740	8.550	8.810	8,793,944	76,319,508	8.6786	7.034	7.034	7.042	6.889	7.098	10,914,663	6.9924	1.99%
2021-01-04	0	8.560	8.560	8.590	8.550	8.710	9,206,600	79,150,426	8.5971	6.897	6.897	6.921	6.889	7.018	11,426,833	6.9267	-1.15%
2020-12-31	0	8.660	8.660	8.680	8.550	8.720	15,517,016	134,181,013	8.6473	6.977	6.977	6.993	6.889	7.026	19,259,049	6.9672	1.17%
2020-12-30	0	8.560	8.550	8.560	8.490	8.650	12,573,677	107,641,682	8.5609	6.897	6.889	6.897	6.840	6.969	15,605,904	6.8975	0.94%
2020-12-29	0	8.480	8.470	8.480	8.450	8.550	13,036,358	110,473,637	8.4743	6.832	6.824	6.832	6.808	6.889	16,180,163	6.8277	0.00%
2020-12-28	0	8.480	8.480	8.490	8.450	8.630	11,722,000	99,862,900	8.5193	6.832	6.832	6.840	6.808	6.953	14,548,839	6.8640	-1.85%
2020-12-24	0	8.640	8.630	8.660	8.520	8.700	3,931,091	33,937,988	8.6332	6.961	6.953	6.977	6.865	7.010	4,879,100	6.9558	0.47%
2020-12-23	0	8.600	8.590	8.610	8.570	8.710	10,762,075	92,635,264	8.6076	6.929	6.921	6.937	6.905	7.018	13,357,422	6.9351	-0.81%
2020-12-22	0	8.670	8.650	8.670	8.620	8.940	16,217,223	140,880,675	8.6871	6.985	6.969	6.985	6.945	7.203	20,128,115	6.9992	-1.70%
2020-12-21	0	8.820	8.810	8.820	8.800	8.970	9,149,805	81,315,466	8.8871	7.106	7.098	7.106	7.090	7.227	11,356,342	7.1604	-1.45%
2020-12-18	0	8.950	8.950	8.960	8.880	9.090	27,128,835	242,943,164	8.9552	7.211	7.211	7.219	7.155	7.324	33,671,136	7.2152	-0.22%
2020-12-17	0	8.970	8.960	8.970	8.900	9.010	17,154,669	153,619,043	8.9549	7.227	7.219	7.227	7.171	7.259	21,291,633	7.2150	0.90%
2020-12-16	0	8.890	8.890	8.900	8.710	8.900	15,288,637	135,120,821	8.8380	7.163	7.163	7.171	7.018	7.171	18,975,594	7.1208	1.14%
2020-12-15	0	8.790	8.790	8.800	8.700	8.800	19,112,054	167,621,188	8.7704	7.082	7.082	7.090	7.010	7.090	23,721,054	7.0663	-1.12%
2020-12-14	0	8.890	8.870	8.890	8.820	9.140	23,052,654	206,121,512	8.9413	7.163	7.147	7.163	7.106	7.364	28,611,956	7.2040	-3.05%
2020-12-11	0	9.170	9.160	9.170	9.100	9.220	9,243,687	84,686,179	9.1615	7.388	7.380	7.388	7.332	7.429	11,472,864	7.3814	-0.65%
2020-12-10	0	9.230	9.210	9.230	9.090	9.250	12,241,756	112,462,679	9.1868	7.437	7.420	7.437	7.324	7.453	15,193,938	7.4018	-0.75%
2020-12-09	0	9.300	9.300	9.310	9.150	9.350	9,839,008	91,258,644	9.2752	7.493	7.493	7.501	7.372	7.533	12,211,751	7.4730	1.09%
2020-12-08	0	9.200	9.200	9.210	9.110	9.560	16,628,841	153,336,679	9.2211	7.412	7.412	7.420	7.340	7.702	20,638,998	7.4295	-1.29%
2020-12-07	0	9.320	9.320	9.330	9.250	9.760	23,862,378	223,126,644	9.3506	7.509	7.509	7.517	7.453	7.864	29,616,951	7.5337	-3.42%
2020-12-04	0	9.650	9.650	9.670	9.620	9.830	14,285,875	138,340,839	9.6837	7.775	7.775	7.791	7.751	7.920	17,731,010	7.8022	-1.33%
2020-12-03	0	9.780	9.770	9.780	9.740	9.990	17,373,568	170,902,613	9.8369	7.880	7.872	7.880	7.848	8.049	21,563,321	7.9256	-1.51%
2020-12-02	0	9.930	9.920	9.930	9.740	9.960	11,181,000	110,570,360	9.8891	8.001	7.993	8.001	7.848	8.025	13,877,373	7.9677	1.64%
2020-12-01	0	9.770	9.770	9.790	9.680	9.930	11,920,580	117,289,277	9.8392	7.872	7.872	7.888	7.799	8.001	14,795,308	7.9275	1.35%
2020-11-30	0	9.640	9.640	9.710	9.640	10.10	33,247,237	324,790,285	9.7689	7.767	7.767	7.823	7.767	8.138	41,265,031	7.8708	-4.37%
2020-11-27	0	10.08	10.08	10.10	10.02	10.24	5,879,459	59,394,878	10.102	8.121	8.121	8.138	8.073	8.250	7,297,330	8.1393	-0.40%
2020-11-26	0	10.12	10.12	10.14	9.860	10.18	7,593,852	76,456,245	10.068	8.154	8.154	8.170	7.944	8.202	9,425,160	8.1119	1.61%
2020-11-25	0	9.960	9.960	9.980	9.940	10.28	21,261,167	214,034,823	10.067	8.025	8.025	8.041	8.009	8.283	26,388,440	8.1109	-2.92%
2020-11-24	0	10.26	10.26	10.32	10.26	10.46	11,844,928	122,530,260	10.345	8.266	8.266	8.315	8.266	8.428	14,701,412	8.3346	-2.47%
2020-11-23	0	10.52	10.50	10.52	10.34	10.58	12,616,561	132,138,165	10.473	8.476	8.460	8.476	8.331	8.524	15,659,129	8.4384	0.38%
2020-11-20	0	10.48	10.48	10.50	10.32	10.62	12,023,796	125,998,044	10.479	8.444	8.444	8.460	8.315	8.557	14,923,415	8.4430	-0.19%
2020-11-19	0	10.50	10.50	10.52	10.44	10.72	10,826,000	114,667,880	10.592	8.460	8.460	8.476	8.412	8.637	13,436,763	8.5339	-2.60%
2020-11-18	0	10.78	10.76	10.78	10.60	10.96	7,681,356	82,721,554	10.769	8.685	8.669	8.685	8.540	8.830	9,533,767	8.6767	-2.00%
2020-11-17	0	11.00	10.98	11.00	10.88	11.26	10,994,939	121,682,267	11.067	8.863	8.847	8.863	8.766	9.072	13,646,442	8.9168	1.66%
2020-11-16	0	10.82	10.82	10.84	10.46	10.88	15,912,842	169,392,802	10.645	8.718	8.718	8.734	8.428	8.766	19,750,331	8.5767	3.05%
2020-11-13	0	10.50	10.50	10.54	10.40	10.98	12,933,914	136,007,641	10.516	8.460	8.460	8.492	8.379	8.847	16,053,014	8.4724	-4.20%
2020-11-12	0	10.96	10.96	11.00	10.84	11.38	13,537,159	149,359,876	11.033	8.830	8.830	8.863	8.734	9.169	16,801,736	8.8896	-2.32%
2020-11-11	0	11.22	11.18	11.22	10.42	11.26	24,636,617	269,599,012	10.943	9.040	9.008	9.040	8.395	9.072	30,577,903	8.8168	7.06%
2020-11-10	0	10.48	10.46	10.48	10.34	10.78	11,477,034	120,628,423	10.510	8.444	8.428	8.444	8.331	8.685	14,244,798	8.4682	0.19%
2020-11-09	0	10.46	10.44	10.46	10.34	10.60	8,407,295	87,781,958	10.441	8.428	8.412	8.428	8.331	8.540	10,434,771	8.4124	-0.76%
2020-11-06	0	10.54	10.52	10.54	10.32	10.56	8,123,776	85,132,016	10.479	8.492	8.476	8.492	8.315	8.508	10,082,879	8.4432	0.38%
2020-11-05	0	10.50	10.48	10.50	10.30	10.62	10,407,001	108,709,081	10.446	8.460	8.444	8.460	8.299	8.557	12,916,719	8.4162	0.96%
2020-11-04	0	10.40	10.38	10.40	10.04	10.46	7,206,887	74,348,162	10.316	8.379	8.363	8.379	8.089	8.428	8,944,876	8.3118	2.36%
2020-11-03	0	10.16	10.16	10.18	10.04	10.20	5,253,879	53,225,026	10.131	8.186	8.186	8.202	8.089	8.218	6,520,887	8.1622	-0.59%
2020-11-02	0	10.22	10.20	10.22	9.810	10.24	9,133,736	92,472,585	10.124	8.234	8.218	8.234	7.904	8.250	11,336,398	8.1571	0.99%
2020-10-30	0	10.12	10.10	10.12	9.950	10.22	8,146,530	82,239,865	10.095	8.154	8.138	8.154	8.017	8.234	10,111,120	8.1336	-0.39%
2020-10-29	0	10.16	10.12	10.16	9.920	10.16	7,010,270	70,487,695	10.055	8.186	8.154	8.186	7.993	8.186	8,700,844	8.1012	-0.39%
2020-10-28	0	10.20	10.20	10.22	10.08	10.44	7,499,022	76,354,353	10.182	8.218	8.218	8.234	8.121	8.412	9,307,461	8.2036	0.20%
2020-10-27	0	10.18	10.10	10.18	10.04	10.50	15,304,150	156,350,919	10.216	8.202	8.138	8.202	8.089	8.460	18,994,849	8.2312	1.60%
2020-10-23	0	10.02	10.02	10.04	9.790	10.24	12,191,169	122,334,804	10.035	8.073	8.073	8.089	7.888	8.250	15,131,151	8.0850	-2.72%
2020-10-22	0	10.30	10.24	10.30	10.22	10.52	12,040,446	124,279,205	10.322	8.299	8.250	8.299	8.234	8.476	14,944,080	8.3163	-2.28%
2020-10-21	0	10.54	10.50	10.54	10.36	10.62	8,212,332	86,418,556	10.523	8.492	8.460	8.492	8.347	8.557	10,192,791	8.4784	1.35%
2020-10-20	0	10.40	10.36	10.40	10.18	10.44	7,543,829	78,055,099	10.347	8.379	8.347	8.379	8.202	8.412	9,363,074	8.3365	1.56%
2020-10-19	0	10.24	10.24	10.26	10.18	10.40	5,245,351	53,809,732	10.259	8.250	8.250	8.266	8.202	8.379	6,510,303	8.2653	0.00%
2020-10-16	0	10.24	10.24	10.28	10.18	10.32	6,206,973	63,642,904	10.253	8.250	8.250	8.283	8.202	8.315	7,703,826	8.2612	0.59%
2020-10-15	0	10.18	10.16	10.18	10.16	10.40	4,074,326	41,740,178	10.245	8.202	8.186	8.202	8.186	8.379	5,056,877	8.2541	-1.36%
2020-10-14	0	10.32	10.28	10.32	10.22	10.52	13,903,197	143,418,097	10.315	8.315	8.283	8.315	8.234	8.476	17,256,046	8.3112	-1.90%
2020-10-12	0	10.52	10.50	10.52	10.38	10.74	15,339,179	160,947,971	10.493	8.476	8.460	8.476	8.363	8.653	19,038,325	8.4539	-2.05%
2020-10-09	0	10.74	10.72	10.74	10.48	10.94	5,915,392	63,053,573	10.659	8.653	8.637	8.653	8.444	8.814	7,341,928	8.5881	-0.92%
2020-10-08	0	10.84	10.80	10.84	10.54	10.86	5,681,006	60,808,800	10.704	8.734	8.702	8.734	8.492	8.750	7,051,019	8.6241	0.93%
2020-10-07	0	10.74	10.74	10.78	10.64	11.00	7,685,579	82,769,382	10.769	8.653	8.653	8.685	8.573	8.863	9,539,008	8.6769	-0.37%
2020-10-06	0	10.78	10.72	10.78	10.62	11.02	4,684,758	50,395,627	10.757	8.685	8.637	8.685	8.557	8.879	5,814,519	8.6672	2.28%
2020-10-05	0	10.54	10.50	10.54	10.42	11.04	5,578,740	59,330,074	10.635	8.492	8.460	8.492	8.395	8.895	6,924,091	8.5686	-0.38%
2020-09-30	0	10.58	10.56	10.58	10.30	10.64	6,327,563	66,797,953	10.557	8.524	8.508	8.524	8.299	8.573	7,853,497	8.5055	1.93%
2020-09-29	0	10.38	10.38	10.40	10.28	10.60	6,871,927	71,511,428	10.406	8.363	8.363	8.379	8.283	8.540	8,529,138	8.3844	-0.38%
2020-09-28	0	10.42	10.42	10.44	10.14	10.54	7,755,300	80,779,007	10.416	8.395	8.395	8.412	8.170	8.492	9,625,543	8.3922	0.19%
2020-09-25	0	10.40	10.38	10.40	10.28	11.20	14,557,800	153,233,724	10.526	8.379	8.363	8.379	8.283	9.024	18,068,511	8.4807	-4.41%
2020-09-24	0	10.88	10.88	10.90	10.86	11.18	6,853,251	75,058,989	10.952	8.766	8.766	8.782	8.750	9.008	8,505,958	8.8243	-1.98%
2020-09-23	0	11.10	11.10	11.12	10.90	11.30	5,366,320	59,425,613	11.074	8.943	8.943	8.959	8.782	9.104	6,660,444	8.9222	0.18%
2020-09-22	0	11.08	11.06	11.08	10.96	11.40	5,627,138	62,574,481	11.120	8.927	8.911	8.927	8.830	9.185	6,984,160	8.9595	-1.25%
2020-09-21	0	11.22	11.22	11.24	11.12	11.60	5,553,000	62,707,266	11.293	9.040	9.040	9.056	8.959	9.346	6,892,143	9.0984	-3.44%
2020-09-18	0	11.62	11.62	11.64	11.36	11.64	6,499,496	75,103,835	11.555	9.362	9.362	9.378	9.153	9.378	8,066,893	9.3101	0.87%
2020-09-17	0	11.52	11.52	11.54	11.42	11.76	5,660,116	65,189,420	11.517	9.282	9.282	9.298	9.201	9.475	7,025,091	9.2795	-1.03%
2020-09-16	0	11.64	11.62	11.64	11.58	11.82	8,463,617	98,607,566	11.651	9.378	9.362	9.378	9.330	9.523	10,504,675	9.3870	0.00%
2020-09-15	0	11.64	11.64	11.66	11.48	11.72	11,314,663	131,215,356	11.597	9.378	9.378	9.394	9.249	9.443	14,043,270	9.3436	-1.52%
2020-09-14	0	11.82	11.80	11.82	11.36	11.86	5,491,455	64,425,443	11.732	9.523	9.507	9.523	9.153	9.556	6,815,756	9.4524	3.50%
2020-09-11	0	11.42	11.42	11.44	11.16	11.60	9,565,622	108,419,645	11.334	9.201	9.201	9.217	8.992	9.346	11,872,436	9.1320	-1.72%
2020-09-10	0	11.62	11.60	11.62	11.50	11.76	7,551,543	87,770,394	11.623	9.362	9.346	9.362	9.266	9.475	9,372,648	9.3645	2.24%
2020-09-09	0	11.64	11.62	11.64	11.54	12.22	18,306,840	216,138,184	11.806	9.157	9.141	9.157	9.078	9.613	23,271,455	9.2877	-6.28%
2020-09-08	0	12.42	12.40	12.42	11.80	12.44	10,977,151	133,358,286	12.149	9.770	9.755	9.770	9.283	9.786	13,954,035	9.5570	4.72%
2020-09-07	0	11.86	11.86	11.88	11.82	12.16	6,475,102	77,430,937	11.958	9.330	9.330	9.346	9.298	9.566	8,231,079	9.4071	-1.98%
2020-09-04	0	12.10	12.10	12.18	11.80	12.28	12,881,472	155,774,465	12.093	9.519	9.519	9.582	9.283	9.660	16,374,787	9.5131	-0.33%
2020-09-03	0	12.14	12.14	12.18	11.80	12.30	17,611,987	213,756,580	12.137	9.550	9.550	9.582	9.283	9.676	22,388,166	9.5477	4.66%
2020-09-02	0	11.60	11.60	11.64	11.42	11.74	8,824,906	102,323,299	11.595	9.125	9.125	9.157	8.984	9.235	11,218,124	9.1212	1.22%
2020-09-01	0	11.46	11.46	11.48	11.40	11.68	8,121,063	93,284,235	11.487	9.015	9.015	9.031	8.968	9.188	10,323,407	9.0362	1.42%
2020-08-31	0	11.30	11.30	11.34	11.30	11.88	13,917,925	159,604,067	11.468	8.889	8.889	8.921	8.889	9.346	17,692,315	9.0211	-2.92%
2020-08-28	0	11.64	11.64	11.66	11.62	11.90	8,098,604	95,216,624	11.757	9.157	9.157	9.173	9.141	9.361	10,294,857	9.2490	-1.52%
2020-08-27	0	11.82	11.82	11.84	11.72	11.92	10,741,640	126,909,234	11.815	9.298	9.298	9.314	9.220	9.377	13,654,656	9.2942	0.68%
2020-08-26	0	11.74	11.72	11.74	11.40	11.96	17,090,237	201,044,867	11.764	9.235	9.220	9.235	8.968	9.409	21,724,923	9.2541	2.62%
2020-08-25	0	11.44	11.44	11.46	11.40	11.76	9,044,664	104,089,296	11.508	8.999	8.999	9.015	8.968	9.251	11,497,478	9.0532	-1.21%
2020-08-24	0	11.58	11.56	11.58	10.84	11.84	16,564,985	189,587,856	11.445	9.110	9.094	9.110	8.527	9.314	21,057,228	9.0035	7.62%
2020-08-21	0	10.76	10.74	10.76	10.62	10.80	5,468,846	58,709,999	10.735	8.465	8.449	8.465	8.354	8.496	6,951,937	8.4451	0.19%
2020-08-20	0	10.74	10.74	10.76	10.52	10.92	9,862,348	106,001,187	10.748	8.449	8.449	8.465	8.276	8.590	12,536,909	8.4551	-1.10%
2020-08-19	0	10.86	10.84	10.86	10.70	11.06	6,573,001	71,487,640	10.876	8.543	8.527	8.543	8.417	8.701	8,355,527	8.5557	-1.27%
2020-08-18	0	11.00	10.96	11.00	10.78	11.06	13,969,532	152,575,437	10.922	8.653	8.622	8.653	8.480	8.701	17,757,917	8.5920	1.85%
2020-08-17	0	10.80	10.78	10.80	10.40	10.90	7,306,512	78,635,721	10.762	8.496	8.480	8.496	8.181	8.575	9,287,958	8.4664	1.89%
2020-08-14	0	10.60	10.60	10.62	10.30	10.72	7,066,698	74,770,988	10.581	8.339	8.339	8.354	8.103	8.433	8,983,109	8.3235	-0.19%
2020-08-13	0	10.62	10.58	10.62	10.52	10.70	5,564,811	59,119,704	10.624	8.354	8.323	8.354	8.276	8.417	7,073,927	8.3574	-0.75%
2020-08-12	0	10.70	10.70	10.74	10.46	10.86	10,162,872	107,896,461	10.617	8.417	8.417	8.449	8.229	8.543	12,918,932	8.3518	-0.93%
2020-08-11	0	10.80	10.80	10.82	10.74	10.92	7,787,566	84,305,978	10.826	8.496	8.496	8.512	8.449	8.590	9,899,469	8.5162	-0.18%
2020-08-10	0	10.82	10.80	10.82	10.78	10.92	5,453,198	59,083,470	10.835	8.512	8.496	8.512	8.480	8.590	6,932,046	8.5232	-1.10%
2020-08-07	0	10.94	10.92	10.94	10.66	10.94	8,082,185	87,475,250	10.823	8.606	8.590	8.606	8.386	8.606	10,273,985	8.5142	0.00%
2020-08-06	0	10.94	10.92	10.94	10.78	10.94	9,336,006	101,442,692	10.866	8.606	8.590	8.606	8.480	8.606	11,867,829	8.5477	1.30%
2020-08-05	0	10.80	10.80	10.82	10.62	10.88	13,474,005	145,255,822	10.780	8.496	8.496	8.512	8.354	8.559	17,128,008	8.4806	1.69%
2020-08-04	0	10.62	10.60	10.62	10.50	10.74	5,646,299	59,893,914	10.608	8.354	8.339	8.354	8.260	8.449	7,177,514	8.3447	-0.75%
2020-08-03	0	10.70	10.70	10.72	10.48	10.80	8,164,058	86,762,415	10.627	8.417	8.417	8.433	8.244	8.496	10,378,062	8.3602	0.94%
2020-07-31	0	10.60	10.60	10.62	10.48	10.88	24,946,485	264,731,233	10.612	8.339	8.339	8.354	8.244	8.559	31,711,700	8.3481	2.32%
2020-07-30	0	10.36	10.34	10.36	10.12	10.48	18,087,501	186,989,662	10.338	8.150	8.134	8.150	7.961	8.244	22,992,634	8.1326	2.37%
2020-07-29	0	10.12	10.10	10.12	9.920	10.26	8,921,680	90,354,873	10.128	7.961	7.945	7.961	7.804	8.071	11,341,142	7.9670	0.80%
2020-07-28	0	10.04	10.04	10.08	10.00	10.34	9,215,025	93,198,135	10.114	7.898	7.898	7.930	7.867	8.134	11,714,039	7.9561	-0.99%
2020-07-27	0	10.14	10.12	10.14	10.00	10.60	13,731,622	140,315,628	10.218	7.977	7.961	7.977	7.867	8.339	17,455,488	8.0385	0.40%
2020-07-24	0	10.10	10.08	10.10	9.950	10.28	14,525,439	146,568,992	10.091	7.945	7.930	7.945	7.827	8.087	18,464,580	7.9378	-1.17%
2020-07-23	0	10.22	10.18	10.22	10.00	10.38	9,949,388	100,872,870	10.139	8.040	8.008	8.040	7.867	8.166	12,647,554	7.9757	0.20%
2020-07-22	0	10.20	10.18	10.20	10.16	10.50	7,744,207	79,644,018	10.284	8.024	8.008	8.024	7.993	8.260	9,844,352	8.0903	-2.11%
2020-07-21	0	10.42	10.40	10.42	10.18	11.02	17,240,000	179,629,979	10.419	8.197	8.181	8.197	8.008	8.669	21,915,300	8.1966	-1.33%
2020-07-20	0	10.56	10.56	10.58	9.760	10.96	42,430,644	447,180,525	10.539	8.307	8.307	8.323	7.678	8.622	53,937,372	8.2907	6.77%
2020-07-17	0	9.890	9.880	9.890	9.590	9.990	4,964,612	49,088,753	9.8877	7.780	7.772	7.780	7.544	7.859	6,310,961	7.7783	3.24%
2020-07-16	0	9.580	9.580	9.600	9.580	9.980	8,906,180	86,484,644	9.7106	7.536	7.536	7.552	7.536	7.851	11,321,439	7.6390	-2.54%
2020-07-15	0	9.830	9.790	9.830	9.610	9.950	5,565,935	54,343,511	9.7636	7.733	7.701	7.733	7.560	7.827	7,075,356	7.6807	-0.51%
2020-07-14	0	9.880	9.850	9.880	9.820	10.18	7,256,498	72,187,636	9.9480	7.772	7.749	7.772	7.725	8.008	9,224,381	7.8257	-1.59%
2020-07-13	0	10.04	10.00	10.04	9.760	10.10	7,167,430	71,683,189	10.001	7.898	7.867	7.898	7.678	7.945	9,111,159	7.8676	2.34%
2020-07-10	0	9.810	9.780	9.810	9.730	10.18	7,940,306	78,716,099	9.9135	7.717	7.694	7.717	7.654	8.008	10,093,630	7.7986	-0.71%
2020-07-09	0	9.880	9.880	9.890	9.800	10.26	11,698,534	116,672,907	9.9733	7.772	7.772	7.780	7.709	8.071	14,871,049	7.8456	-1.98%
2020-07-08	0	10.08	10.06	10.08	10.04	10.24	12,849,366	129,966,849	10.115	7.930	7.914	7.930	7.898	8.055	16,333,974	7.9568	-0.20%
2020-07-07	0	10.10	10.06	10.10	10.02	10.56	16,788,535	170,994,341	10.185	7.945	7.914	7.945	7.882	8.307	21,341,403	8.0123	-0.59%
2020-07-06	0	10.16	10.16	10.18	10.00	10.44	19,563,458	198,146,992	10.128	7.993	7.993	8.008	7.867	8.213	24,868,855	7.9677	4.42%
2020-07-03	0	9.730	9.720	9.730	9.490	9.740	11,412,566	109,836,957	9.6242	7.654	7.646	7.654	7.465	7.662	14,507,530	7.5710	3.07%
2020-07-02	0	9.440	9.430	9.440	9.220	9.600	21,803,270	205,755,856	9.4369	7.426	7.418	7.426	7.253	7.552	27,716,079	7.4237	3.11%
2020-06-30	0	9.490	9.480	9.490	9.350	9.570	13,993,974	131,983,661	9.4315	7.202	7.194	7.202	7.096	7.263	18,439,922	7.1575	0.74%
2020-06-29	0	9.420	9.420	9.430	9.310	9.630	16,809,938	157,908,918	9.3938	7.149	7.149	7.156	7.065	7.308	22,150,531	7.1289	-0.74%
2020-06-26	0	9.490	9.480	9.490	9.410	9.710	12,073,804	114,562,193	9.4885	7.202	7.194	7.202	7.141	7.369	15,909,706	7.2008	-2.57%
2020-06-24	0	9.740	9.740	9.750	9.680	9.950	7,540,801	73,911,652	9.8016	7.392	7.392	7.399	7.346	7.551	9,936,547	7.4384	0.62%
2020-06-23	0	9.680	9.680	9.690	9.530	9.730	6,043,345	58,492,268	9.6788	7.346	7.346	7.354	7.232	7.384	7,963,343	7.3452	0.00%
2020-06-22	0	9.680	9.660	9.680	9.600	9.830	7,543,928	73,012,531	9.6783	7.346	7.331	7.346	7.285	7.460	9,940,668	7.3448	-1.12%
2020-06-19	0	9.790	9.780	9.790	9.660	9.840	9,694,240	94,837,305	9.7829	7.430	7.422	7.430	7.331	7.468	12,774,144	7.4242	-0.20%
2020-06-18	0	9.810	9.780	9.810	9.610	9.860	7,583,546	73,854,828	9.7388	7.445	7.422	7.445	7.293	7.483	9,992,873	7.3908	1.34%
2020-06-17	0	9.680	9.680	9.690	9.530	9.760	6,177,441	59,504,636	9.6326	7.346	7.346	7.354	7.232	7.407	8,140,042	7.3101	0.21%
2020-06-16	0	9.660	9.650	9.660	9.550	9.700	4,532,653	43,746,396	9.6514	7.331	7.323	7.331	7.247	7.361	5,972,697	7.3244	1.36%
2020-06-15	0	9.530	9.500	9.530	9.480	9.870	16,743,308	161,233,589	9.6297	7.232	7.210	7.232	7.194	7.490	22,062,732	7.3080	-3.05%
2020-06-12	0	9.830	9.830	9.840	9.360	9.850	11,994,098	116,493,905	9.7126	7.460	7.460	7.468	7.103	7.475	15,804,677	7.3709	1.44%
2020-06-11	0	9.690	9.670	9.690	9.610	10.10	12,964,459	127,469,653	9.8322	7.354	7.339	7.354	7.293	7.665	17,083,326	7.4616	-3.10%
2020-06-10	0	10.00	9.980	10.00	9.720	10.08	21,814,887	217,376,656	9.9646	7.589	7.574	7.589	7.376	7.650	28,745,574	7.5621	5.04%
2020-06-09	0	9.520	9.500	9.520	9.210	9.540	11,987,316	113,545,406	9.4721	7.225	7.210	7.225	6.989	7.240	15,795,740	7.1884	0.74%
2020-06-08	0	9.450	9.440	9.450	9.310	9.690	26,242,530	247,349,706	9.4255	7.172	7.164	7.172	7.065	7.354	34,579,900	7.1530	-2.07%
2020-06-05	0	9.650	9.650	9.660	9.500	9.770	12,823,746	123,276,776	9.6132	7.323	7.323	7.331	7.210	7.414	16,897,908	7.2954	-0.31%
2020-06-04	0	9.680	9.670	9.680	9.560	9.870	12,942,926	125,284,533	9.6798	7.346	7.339	7.346	7.255	7.490	17,054,952	7.3459	-1.22%
2020-06-03	0	9.800	9.800	9.820	9.790	10.00	8,248,217	81,213,546	9.8462	7.437	7.437	7.452	7.430	7.589	10,868,713	7.4722	0.51%
2020-06-02	0	9.750	9.750	9.760	9.720	10.06	9,283,205	90,753,712	9.7761	7.399	7.399	7.407	7.376	7.634	12,232,521	7.4191	-2.89%
2020-06-01	0	10.04	10.02	10.04	9.910	10.14	7,136,314	71,670,696	10.043	7.619	7.604	7.619	7.521	7.695	9,403,553	7.6217	3.19%
2020-05-29	0	9.730	9.730	9.740	9.500	9.740	14,941,333	144,632,469	9.6800	7.384	7.384	7.392	7.210	7.392	19,688,262	7.3461	1.35%
2020-05-28	0	9.600	9.590	9.600	9.430	9.650	14,240,774	136,079,904	9.5557	7.285	7.278	7.285	7.156	7.323	18,765,132	7.2517	-0.83%
2020-05-27	0	9.680	9.660	9.680	9.620	9.960	6,206,853	60,489,477	9.7456	7.346	7.331	7.346	7.301	7.559	8,178,798	7.3959	-1.02%
2020-05-26	0	9.780	9.770	9.780	9.670	9.890	7,934,000	77,635,020	9.7851	7.422	7.414	7.422	7.339	7.505	10,454,667	7.4259	1.24%
2020-05-25	0	9.660	9.660	9.680	9.340	9.710	5,118,000	48,982,852	9.5707	7.331	7.331	7.346	7.088	7.369	6,744,012	7.2632	0.42%
2020-05-22	0	9.620	9.620	9.670	9.570	9.950	8,992,847	87,727,169	9.7552	7.301	7.301	7.339	7.263	7.551	11,849,915	7.4032	-3.41%
2020-05-21	0	9.960	9.940	9.960	9.920	10.26	8,720,513	87,489,149	10.033	7.559	7.543	7.559	7.528	7.786	11,491,059	7.6137	-1.97%
2020-05-20	0	10.16	10.16	10.18	10.10	10.34	4,861,526	49,557,288	10.194	7.710	7.710	7.726	7.665	7.847	6,406,055	7.7360	-0.39%
2020-05-19	0	10.20	10.18	10.20	10.18	10.48	5,428,021	55,697,952	10.261	7.741	7.726	7.741	7.726	7.953	7,152,528	7.7872	-0.58%
2020-05-18	0	10.26	10.26	10.30	10.16	10.48	7,474,388	77,143,135	10.321	7.786	7.786	7.817	7.710	7.953	9,849,035	7.8326	0.20%
2020-05-15	0	10.24	10.24	10.26	10.20	10.42	6,201,257	63,784,546	10.286	7.771	7.771	7.786	7.741	7.908	8,171,424	7.8058	0.39%
2020-05-14	0	10.20	10.18	10.20	10.12	10.50	8,840,826	90,451,066	10.231	7.741	7.726	7.741	7.680	7.968	11,649,596	7.7643	-3.41%
2020-05-13	0	10.56	10.54	10.56	10.32	10.66	7,377,214	77,745,693	10.539	8.014	7.999	8.014	7.832	8.090	9,720,988	7.9977	1.73%
2020-05-12	0	10.38	10.36	10.38	10.30	10.56	5,136,686	53,539,675	10.423	7.877	7.862	7.877	7.817	8.014	6,768,634	7.9100	-0.57%
2020-05-11	0	10.44	10.44	10.46	10.42	10.82	5,987,725	63,077,374	10.534	7.923	7.923	7.938	7.908	8.211	7,890,052	7.9945	-0.57%
2020-05-08	0	10.50	10.48	10.50	10.28	10.56	8,522,206	89,239,381	10.471	7.968	7.953	7.968	7.801	8.014	11,229,749	7.9467	2.14%
2020-05-07	0	10.28	10.26	10.28	10.00	10.30	6,922,000	70,586,886	10.197	7.801	7.786	7.801	7.589	7.817	9,121,150	7.7388	2.59%
2020-05-06	0	10.02	10.00	10.02	9.970	10.34	16,770,284	168,523,302	10.049	7.604	7.589	7.604	7.566	7.847	22,098,278	7.6261	-3.28%
2020-05-05	0	10.36	10.34	10.36	10.22	10.48	5,835,475	60,278,231	10.330	7.862	7.847	7.862	7.756	7.953	7,689,432	7.8391	0.58%
2020-05-04	0	10.30	10.30	10.32	9.800	10.46	12,484,118	128,116,128	10.262	7.817	7.817	7.832	7.437	7.938	16,450,378	7.7880	-1.90%
2020-04-29	0	10.50	10.50	10.52	10.32	10.54	9,544,446	99,987,861	10.476	7.968	7.968	7.984	7.832	7.999	12,576,759	7.9502	0.96%
2020-04-28	0	10.40	10.38	10.40	10.12	10.40	10,840,194	111,862,256	10.319	7.893	7.877	7.893	7.680	7.893	14,284,172	7.8312	1.96%
2020-04-27	0	10.20	10.20	10.22	10.04	10.30	9,292,029	95,035,326	10.228	7.741	7.741	7.756	7.619	7.817	12,244,148	7.7617	0.79%
2020-04-24	0	10.12	10.12	10.18	10.10	10.34	9,588,848	97,706,287	10.190	7.680	7.680	7.726	7.665	7.847	12,635,268	7.7328	-1.36%
2020-04-23	0	10.26	10.26	10.28	10.10	10.38	17,238,580	177,169,452	10.277	7.786	7.786	7.801	7.665	7.877	22,715,354	7.7995	1.58%
2020-04-22	0	10.10	10.08	10.10	9.850	10.20	22,917,270	229,934,682	10.033	7.665	7.650	7.665	7.475	7.741	30,198,189	7.6142	2.54%
2020-04-21	0	9.850	9.840	9.850	9.700	9.930	12,552,207	123,198,352	9.8149	7.475	7.468	7.475	7.361	7.536	16,540,099	7.4485	-0.10%
2020-04-20	0	9.860	9.860	9.910	9.710	9.950	12,440,302	122,632,291	9.8577	7.483	7.483	7.521	7.369	7.551	16,392,642	7.4809	1.54%
2020-04-17	0	9.710	9.680	9.710	9.630	9.800	11,277,084	109,375,708	9.6989	7.369	7.346	7.369	7.308	7.437	14,859,864	7.3605	0.62%
2020-04-16	0	9.650	9.650	9.660	9.610	9.900	17,938,320	173,967,213	9.6981	7.323	7.323	7.331	7.293	7.513	23,637,405	7.3598	0.52%
2020-04-15	0	9.600	9.590	9.600	9.540	9.880	14,425,549	139,279,922	9.6551	7.285	7.278	7.285	7.240	7.498	19,008,611	7.3272	-1.13%
2020-04-14	0	9.710	9.710	9.720	9.300	9.850	16,505,148	160,381,871	9.7171	7.369	7.369	7.376	7.058	7.475	21,748,908	7.3742	2.53%
2020-04-09	0	9.470	9.470	9.480	9.340	9.550	7,190,000	67,812,876	9.4316	7.187	7.187	7.194	7.088	7.247	9,474,295	7.1576	-0.21%
2020-04-08	0	9.490	9.480	9.490	9.420	9.600	6,600,352	62,670,300	9.4950	7.202	7.194	7.202	7.149	7.285	8,697,313	7.2057	-1.15%
2020-04-07	0	9.600	9.600	9.610	9.290	9.630	15,146,304	144,689,085	9.5528	7.285	7.285	7.293	7.050	7.308	19,958,353	7.2496	3.78%
2020-04-06	0	9.250	9.250	9.260	8.920	9.260	8,223,191	74,868,632	9.1046	7.020	7.020	7.027	6.769	7.027	10,835,736	6.9094	1.76%
2020-04-03	0	9.090	9.090	9.100	8.890	9.130	4,966,676	44,965,051	9.0533	6.898	6.898	6.906	6.747	6.929	6,544,611	6.8705	0.00%
2020-04-02	0	9.090	9.080	9.090	8.720	9.120	6,378,859	57,414,478	9.0007	6.898	6.891	6.898	6.618	6.921	8,405,451	6.8306	1.00%
2020-04-01	0	9.000	8.990	9.000	8.900	9.440	15,042,514	136,463,359	9.0718	6.830	6.822	6.830	6.754	7.164	19,821,588	6.8846	-2.70%
2020-03-31	0	9.250	9.250	9.260	9.100	9.390	16,738,963	155,128,319	9.2675	7.020	7.020	7.027	6.906	7.126	22,057,007	7.0331	3.70%
2020-03-30	0	8.920	8.920	8.950	8.630	9.130	15,260,026	136,721,311	8.9594	6.769	6.769	6.792	6.549	6.929	20,108,205	6.7993	1.48%
2020-03-27	0	8.790	8.790	8.820	8.700	9.100	10,824,016	95,936,432	8.8633	6.671	6.671	6.693	6.602	6.906	14,262,854	6.7263	1.85%
2020-03-26	0	8.630	8.630	8.650	8.560	8.790	9,118,989	79,177,058	8.6827	6.549	6.549	6.564	6.496	6.671	12,016,133	6.5892	-2.49%
2020-03-25	0	8.850	8.810	8.850	8.570	9.110	18,910,503	165,991,228	8.7777	6.716	6.686	6.716	6.504	6.914	24,918,455	6.6614	3.87%
2020-03-24	0	8.520	8.520	8.530	8.180	8.590	16,539,894	138,994,612	8.4036	6.466	6.466	6.473	6.208	6.519	21,794,693	6.3775	6.23%
2020-03-23	0	8.020	8.020	8.030	7.540	8.140	24,082,225	192,535,758	7.9949	6.086	6.086	6.094	5.722	6.177	31,733,256	6.0673	-1.96%
2020-03-20	0	8.180	8.170	8.180	7.530	8.360	26,601,268	210,836,005	7.9258	6.208	6.200	6.208	5.714	6.344	35,052,610	6.0148	8.34%
2020-03-19	0	7.550	7.540	7.550	7.120	8.000	34,128,715	255,965,052	7.5000	5.730	5.722	5.730	5.403	6.071	44,971,561	5.6917	-5.62%
2020-03-18	0	8.000	8.000	8.010	7.950	8.590	28,148,516	233,639,647	8.3002	6.071	6.071	6.079	6.033	6.519	37,091,426	6.2990	-4.76%
2020-03-17	0	8.400	8.400	8.410	8.300	8.790	24,654,589	208,308,833	8.4491	6.375	6.375	6.382	6.299	6.671	32,487,463	6.4120	-4.76%
2020-03-16	0	8.820	8.820	8.830	8.750	9.120	16,636,034	148,371,048	8.9187	6.693	6.693	6.701	6.640	6.921	21,921,377	6.7683	-4.34%
2020-03-13	0	9.220	9.220	9.240	8.630	9.350	30,742,472	277,560,595	9.0286	6.997	6.997	7.012	6.549	7.096	40,509,493	6.8517	-1.07%
2020-03-12	0	9.320	9.320	9.350	9.080	9.510	18,037,804	168,396,194	9.3357	7.073	7.073	7.096	6.891	7.217	23,768,495	7.0848	-1.58%
2020-03-11	0	9.470	9.470	9.480	9.440	9.600	10,817,389	102,649,214	9.4893	7.187	7.187	7.194	7.164	7.285	14,254,122	7.2014	-0.73%
2020-03-10	0	9.540	9.540	9.560	9.300	9.730	13,084,490	125,058,196	9.5577	7.240	7.240	7.255	7.058	7.384	17,241,491	7.2533	-0.10%
2020-03-09	0	9.550	9.540	9.550	9.490	9.640	17,111,100	163,382,032	9.5483	7.247	7.240	7.247	7.202	7.316	22,547,373	7.2462	-3.14%
2020-03-06	0	9.860	9.860	9.870	9.750	9.980	18,947,915	186,681,034	9.8523	7.483	7.483	7.490	7.399	7.574	24,967,753	7.4769	-1.20%
2020-03-05	0	9.980	9.970	9.980	9.860	10.16	16,179,890	161,561,070	9.9853	7.574	7.566	7.574	7.483	7.710	21,320,314	7.5778	-0.40%
2020-03-04	0	10.02	10.02	10.04	9.830	10.12	9,867,836	98,915,109	10.024	7.604	7.604	7.619	7.460	7.680	13,002,892	7.6072	-0.60%
2020-03-03	0	10.08	10.08	10.10	9.890	10.62	27,984,103	284,844,725	10.179	7.650	7.650	7.665	7.505	8.059	36,874,778	7.7246	-1.18%
2020-03-02	0	10.20	10.18	10.20	9.670	10.44	33,223,011	338,666,332	10.194	7.741	7.726	7.741	7.339	7.923	43,778,111	7.7360	3.98%
2020-02-28	0	9.810	9.800	9.810	9.640	10.00	19,048,994	187,157,987	9.8251	7.445	7.437	7.445	7.316	7.589	25,100,945	7.4562	-1.51%
2020-02-27	0	9.960	9.950	9.960	9.500	9.970	24,224,097	238,381,417	9.8407	7.559	7.551	7.559	7.210	7.566	31,920,201	7.4680	3.86%
2020-02-26	0	9.590	9.590	9.600	9.380	9.790	16,914,070	162,310,053	9.5962	7.278	7.278	7.285	7.118	7.430	22,287,746	7.2825	0.84%
2020-02-25	0	9.510	9.500	9.510	9.410	9.580	12,429,212	117,632,204	9.4642	7.217	7.210	7.217	7.141	7.270	16,378,028	7.1823	-0.21%
2020-02-24	0	9.530	9.510	9.530	9.400	9.600	12,923,990	122,469,092	9.4761	7.232	7.217	7.232	7.134	7.285	17,030,000	7.1914	-1.04%
2020-02-21	0	9.630	9.620	9.630	9.530	9.730	6,955,986	66,888,329	9.6159	7.308	7.301	7.308	7.232	7.384	9,165,934	7.2975	0.10%
2020-02-20	0	9.620	9.620	9.650	9.600	9.950	9,710,317	94,517,861	9.7338	7.301	7.301	7.323	7.285	7.551	12,795,328	7.3869	-1.84%
2020-02-19	0	9.800	9.790	9.800	9.650	9.900	9,386,920	91,844,584	9.7843	7.437	7.430	7.437	7.323	7.513	12,369,187	7.4253	0.93%
2020-02-18	0	9.710	9.710	9.720	9.600	9.800	11,149,928	108,158,291	9.7004	7.369	7.369	7.376	7.285	7.437	14,692,310	7.3616	-0.10%
2020-02-17	0	9.720	9.710	9.720	9.620	9.790	7,079,000	68,765,646	9.7140	7.376	7.369	7.376	7.301	7.430	9,328,030	7.3719	0.00%
2020-02-14	0	9.720	9.720	9.730	9.630	9.850	6,562,343	63,990,646	9.7512	7.376	7.376	7.384	7.308	7.475	8,647,229	7.4001	0.10%
2020-02-13	0	9.710	9.710	9.730	9.680	9.850	9,346,422	91,211,936	9.7590	7.369	7.369	7.384	7.346	7.475	12,315,822	7.4061	-0.10%
2020-02-12	0	9.720	9.720	9.740	9.680	9.820	12,192,720	119,003,324	9.7602	7.376	7.376	7.392	7.346	7.452	16,066,402	7.4070	0.41%
2020-02-11	0	9.680	9.680	9.690	9.600	9.820	16,044,348	156,074,460	9.7277	7.346	7.346	7.354	7.285	7.452	21,141,709	7.3823	2.00%
2020-02-10	0	9.490	9.490	9.500	9.100	9.570	12,576,000	119,445,130	9.4979	7.202	7.202	7.210	6.906	7.263	16,571,452	7.2079	2.48%
2020-02-07	0	9.260	9.260	9.270	9.180	9.620	9,127,758	84,787,602	9.2890	7.027	7.027	7.035	6.967	7.301	12,027,688	7.0494	0.54%
2020-02-06	0	9.210	9.200	9.210	9.170	9.400	11,434,754	105,797,391	9.2523	6.989	6.982	6.989	6.959	7.134	15,067,627	7.0215	0.11%
2020-02-05	0	9.200	9.170	9.200	9.130	9.500	16,737,100	155,023,302	9.2623	6.982	6.959	6.982	6.929	7.210	22,054,552	7.0291	0.99%
2020-02-04	0	9.110	9.100	9.110	8.710	9.150	17,848,524	161,726,331	9.0610	6.914	6.906	6.914	6.610	6.944	23,519,080	6.8764	3.52%
2020-02-03	0	8.800	8.800	8.810	8.680	8.950	17,225,017	151,829,188	8.8145	6.678	6.678	6.686	6.587	6.792	22,697,482	6.6893	0.11%
2020-01-31	0	8.790	8.790	8.800	8.790	9.320	25,382,587	226,834,630	8.9366	6.671	6.671	6.678	6.671	7.073	33,446,749	6.7820	-3.41%
2020-01-30	0	9.100	9.100	9.110	9.010	9.530	31,874,199	291,763,890	9.1536	6.906	6.906	6.914	6.838	7.232	42,000,775	6.9466	-4.61%
2020-01-29	0	9.540	9.510	9.540	9.140	9.650	11,102,633	105,606,735	9.5119	7.240	7.217	7.240	6.936	7.323	14,629,989	7.2185	-1.85%
2020-01-24	0	9.720	9.720	9.740	9.590	9.770	8,932,950	86,702,783	9.7060	7.376	7.376	7.392	7.278	7.414	11,770,988	7.3658	0.62%
2020-01-23	0	9.660	9.650	9.660	9.610	9.800	19,843,606	191,679,783	9.6595	7.331	7.323	7.331	7.293	7.437	26,148,009	7.3306	-2.13%
2020-01-22	0	9.870	9.870	9.880	9.670	9.930	7,608,200	74,974,571	9.8544	7.490	7.490	7.498	7.339	7.536	10,025,359	7.4785	0.41%
2020-01-21	0	9.830	9.810	9.830	9.760	10.18	13,646,000	134,621,860	9.8653	7.460	7.445	7.460	7.407	7.726	17,981,395	7.4867	-3.63%
2020-01-20	0	10.20	10.18	10.20	10.16	10.38	6,976,597	71,582,513	10.260	7.741	7.726	7.741	7.710	7.877	9,193,093	7.7866	0.20%
2020-01-17	0	10.18	10.16	10.18	10.08	10.24	6,593,437	67,003,955	10.162	7.726	7.710	7.726	7.650	7.771	8,688,202	7.7121	0.79%
2020-01-16	0	10.10	10.06	10.10	10.02	10.28	10,269,788	103,769,526	10.104	7.665	7.634	7.665	7.604	7.801	13,532,546	7.6681	-0.79%
2020-01-15	0	10.18	10.16	10.18	10.06	10.28	8,257,198	83,716,562	10.139	7.726	7.710	7.726	7.634	7.801	10,880,547	7.6942	0.59%
2020-01-14	0	10.12	10.10	10.12	10.00	10.26	7,821,254	78,920,940	10.091	7.680	7.665	7.680	7.589	7.786	10,306,101	7.6577	0.40%
2020-01-13	0	10.08	10.06	10.08	10.02	10.42	6,686,421	67,468,126	10.090	7.650	7.634	7.650	7.604	7.908	8,810,727	7.6575	-0.98%
2020-01-10	0	10.18	10.16	10.18	10.00	10.24	8,736,800	88,274,406	10.104	7.726	7.710	7.726	7.589	7.771	11,512,521	7.6677	1.39%
2020-01-09	0	10.04	10.02	10.04	9.930	10.04	11,597,856	115,986,492	10.001	7.619	7.604	7.619	7.536	7.619	15,282,547	7.5895	1.21%
2020-01-08	0	9.920	9.920	9.930	9.900	10.20	9,439,904	93,716,008	9.9276	7.528	7.528	7.536	7.513	7.741	12,439,004	7.5340	-1.59%
2020-01-07	0	10.08	10.08	10.10	9.940	10.18	14,626,251	147,563,352	10.089	7.650	7.650	7.665	7.543	7.726	19,273,077	7.6565	0.80%
2020-01-06	0	10.00	9.990	10.00	9.930	10.16	10,081,386	100,920,290	10.011	7.589	7.581	7.589	7.536	7.710	13,284,288	7.5970	-1.96%
2020-01-03	0	10.20	10.18	10.20	10.14	10.46	12,855,787	131,301,810	10.213	7.741	7.726	7.741	7.695	7.938	16,940,128	7.7509	-0.58%
2020-01-02	0	10.26	10.24	10.26	9.870	10.36	15,910,987	162,174,071	10.193	7.786	7.771	7.786	7.490	7.862	20,965,979	7.7351	3.43%
2019-12-31	0	9.920	9.910	9.920	9.660	9.930	6,590,000	65,215,860	9.8962	7.528	7.521	7.528	7.331	7.536	8,683,673	7.5102	-0.20%
2019-12-30	0	9.940	9.940	9.950	9.650	9.970	13,075,508	129,854,429	9.9311	7.543	7.543	7.551	7.323	7.566	17,229,656	7.5367	2.69%
2019-12-27	0	9.680	9.670	9.680	9.560	9.740	16,182,550	156,947,555	9.6986	7.346	7.339	7.346	7.255	7.392	21,323,819	7.3602	1.68%
2019-12-24	0	9.520	9.520	9.550	9.500	9.630	3,440,006	32,909,328	9.5666	7.225	7.225	7.247	7.210	7.308	4,532,911	7.2601	-1.14%
2019-12-23	0	9.630	9.630	9.660	9.380	9.760	10,568,193	102,045,524	9.6559	7.308	7.308	7.331	7.118	7.407	13,925,755	7.3278	0.84%
2019-12-20	0	9.550	9.550	9.560	9.470	9.620	7,768,917	74,153,972	9.5450	7.247	7.247	7.255	7.187	7.301	10,237,137	7.2436	0.00%
2019-12-19	0	9.550	9.550	9.560	9.490	9.720	12,649,202	121,054,005	9.5701	7.247	7.247	7.255	7.202	7.376	16,667,910	7.2627	-2.05%
2019-12-18	0	9.750	9.750	9.760	9.580	9.750	11,550,900	111,955,124	9.6923	7.399	7.399	7.407	7.270	7.399	15,220,673	7.3555	1.46%
2019-12-17	0	9.610	9.600	9.610	9.560	9.960	14,460,520	139,718,146	9.6620	7.293	7.285	7.293	7.255	7.559	19,054,692	7.3325	-0.93%
2019-12-16	0	9.700	9.700	9.710	9.480	9.860	18,281,751	177,434,582	9.7056	7.361	7.361	7.369	7.194	7.483	24,089,945	7.3655	2.11%
2019-12-13	0	9.500	9.480	9.500	9.370	9.500	12,871,004	121,681,485	9.4539	7.210	7.194	7.210	7.111	7.210	16,960,180	7.1745	2.48%
2019-12-12	0	9.270	9.270	9.280	9.220	9.420	8,266,803	77,031,546	9.3182	7.035	7.035	7.043	6.997	7.149	10,893,203	7.0715	0.32%
2019-12-11	0	9.240	9.240	9.270	9.070	9.360	7,816,398	72,390,777	9.2614	7.012	7.012	7.035	6.883	7.103	10,299,703	7.0284	1.76%
2019-12-10	0	9.080	9.070	9.080	9.010	9.220	8,518,108	77,615,393	9.1118	6.891	6.883	6.891	6.838	6.997	11,224,349	6.9149	0.44%
2019-12-09	0	9.040	9.040	9.050	9.020	9.250	12,280,200	111,786,884	9.1030	6.860	6.860	6.868	6.845	7.020	16,181,675	6.9082	-2.48%
2019-12-06	0	9.270	9.260	9.270	9.190	9.360	9,082,484	84,122,325	9.2620	7.035	7.027	7.035	6.974	7.103	11,968,030	7.0289	0.65%
2019-12-05	0	9.210	9.190	9.210	9.080	9.210	9,025,483	82,749,695	9.1685	6.989	6.974	6.989	6.891	6.989	11,892,919	6.9579	1.32%
2019-12-04	0	9.090	9.080	9.090	8.920	9.170	21,799,687	197,541,752	9.0617	6.898	6.891	6.898	6.769	6.959	28,725,545	6.8769	-1.09%
2019-12-03	0	9.190	9.180	9.190	9.030	9.310	19,420,910	178,164,793	9.1739	6.974	6.967	6.974	6.853	7.065	25,591,020	6.9620	-1.82%
2019-12-02	0	9.360	9.360	9.370	9.220	9.510	20,965,235	196,252,494	9.3609	7.103	7.103	7.111	6.997	7.217	27,625,984	7.1039	-0.11%
2019-11-29	0	9.370	9.360	9.370	9.270	9.500	14,334,864	134,293,960	9.3683	7.111	7.103	7.111	7.035	7.210	18,889,115	7.1096	-1.37%
2019-11-28	0	9.500	9.470	9.500	9.320	9.580	10,050,638	95,113,194	9.4634	7.210	7.187	7.210	7.073	7.270	13,243,771	7.1817	0.53%
2019-11-27	0	9.450	9.450	9.460	9.320	9.460	11,937,030	112,435,370	9.4190	7.172	7.172	7.179	7.073	7.179	15,729,478	7.1481	1.29%
2019-11-26	0	9.330	9.330	9.340	9.300	9.490	24,294,719	227,528,241	9.3653	7.080	7.080	7.088	7.058	7.202	32,013,260	7.1073	-1.06%
2019-11-25	0	9.430	9.430	9.440	9.000	9.470	23,197,560	216,546,870	9.3349	7.156	7.156	7.164	6.830	7.187	30,567,529	7.0842	2.50%
2019-11-22	0	9.200	9.190	9.200	9.060	9.320	14,290,334	131,757,704	9.2201	6.982	6.974	6.982	6.876	7.073	18,830,437	6.9971	0.00%
2019-11-21	0	9.200	9.180	9.200	8.950	9.200	19,439,834	178,302,277	9.1720	6.982	6.967	6.982	6.792	6.982	25,615,956	6.9606	0.55%
2019-11-20	0	9.150	9.150	9.160	8.920	9.250	22,543,253	206,112,064	9.1430	6.944	6.944	6.951	6.769	7.020	29,705,346	6.9386	1.67%
2019-11-19	0	9.000	8.990	9.000	8.800	9.050	13,327,308	119,763,908	8.9864	6.830	6.822	6.830	6.678	6.868	17,561,454	6.8197	1.69%
2019-11-18	0	8.850	8.840	8.850	8.700	8.880	8,870,639	78,353,623	8.8329	6.716	6.709	6.716	6.602	6.739	11,688,881	6.7033	1.37%
2019-11-15	0	8.730	8.720	8.730	8.650	8.860	7,805,668	68,222,385	8.7401	6.625	6.618	6.625	6.564	6.724	10,285,564	6.6328	-0.46%
2019-11-14	0	8.770	8.740	8.770	8.700	8.970	9,961,216	87,609,214	8.7950	6.656	6.633	6.656	6.602	6.807	13,125,939	6.6745	0.57%
2019-11-13	0	8.720	8.700	8.720	8.650	8.830	14,856,709	129,739,236	8.7327	6.618	6.602	6.618	6.564	6.701	19,576,752	6.6272	-0.91%
2019-11-12	0	8.800	8.790	8.800	8.730	8.830	5,332,945	46,889,041	8.7923	6.678	6.671	6.678	6.625	6.701	7,027,246	6.6725	0.92%
2019-11-11	0	8.720	8.720	8.730	8.680	9.000	13,150,000	115,313,110	8.7691	6.618	6.618	6.625	6.587	6.830	17,327,814	6.6548	-3.11%
2019-11-08	0	9.000	8.990	9.000	8.900	9.040	11,147,012	100,128,117	8.9825	6.830	6.822	6.830	6.754	6.860	14,688,468	6.8168	0.90%
2019-11-07	0	8.920	8.910	8.920	8.810	8.960	9,978,599	88,467,325	8.8657	6.769	6.762	6.769	6.686	6.800	13,148,845	6.7281	0.79%
2019-11-06	0	8.850	8.850	8.860	8.800	9.050	18,084,000	160,966,768	8.9011	6.716	6.716	6.724	6.678	6.868	23,829,368	6.7550	-0.56%
2019-11-05	0	8.900	8.890	8.900	8.780	8.930	19,568,464	173,731,618	8.8781	6.754	6.747	6.754	6.663	6.777	25,785,453	6.7376	0.91%
2019-11-04	0	8.820	8.820	8.830	8.760	8.950	17,410,462	153,932,991	8.8414	6.693	6.693	6.701	6.648	6.792	22,941,844	6.7097	1.26%
2019-11-01	0	8.710	8.710	8.720	8.510	8.720	14,159,746	123,054,483	8.6904	6.610	6.610	6.618	6.458	6.618	18,658,361	6.5951	1.28%
2019-10-31	0	8.600	8.580	8.600	8.530	8.670	19,033,000	163,828,338	8.6076	6.527	6.511	6.527	6.473	6.580	25,079,869	6.5323	0.94%
2019-10-30	0	8.520	8.500	8.520	8.380	8.570	16,951,687	143,947,386	8.4916	6.466	6.451	6.466	6.360	6.504	22,337,314	6.4443	0.35%
2019-10-29	0	8.490	8.490	8.500	8.450	8.600	13,057,741	110,972,048	8.4986	6.443	6.443	6.451	6.413	6.527	17,206,244	6.4495	0.59%
2019-10-28	0	8.440	8.440	8.450	8.380	8.670	15,648,577	132,691,659	8.4795	6.405	6.405	6.413	6.360	6.580	20,620,200	6.4350	0.72%
2019-10-25	0	8.380	8.370	8.380	8.240	8.430	11,783,700	98,351,061	8.3464	6.360	6.352	6.360	6.253	6.397	15,527,434	6.3340	1.45%
2019-10-24	0	8.260	8.250	8.260	8.200	8.300	10,245,202	84,448,418	8.2427	6.268	6.261	6.268	6.223	6.299	13,500,149	6.2554	0.00%
2019-10-23	0	8.260	8.250	8.260	8.190	8.280	8,703,000	71,772,348	8.2469	6.268	6.261	6.268	6.215	6.284	11,467,982	6.2585	-0.12%
2019-10-22	0	8.270	8.270	8.280	8.210	8.320	10,802,032	89,150,771	8.2531	6.276	6.276	6.284	6.231	6.314	14,233,886	6.2633	0.00%
2019-10-21	0	8.270	8.240	8.270	8.190	8.340	15,770,136	129,995,421	8.2431	6.276	6.253	6.276	6.215	6.329	20,780,379	6.2557	-0.12%
2019-10-18	0	8.280	8.280	8.290	8.200	8.330	8,196,760	67,848,241	8.2774	6.284	6.284	6.291	6.223	6.322	10,800,907	6.2817	-0.36%
2019-10-17	0	8.310	8.310	8.330	8.180	8.500	10,515,563	87,541,342	8.3249	6.306	6.306	6.322	6.208	6.451	13,856,405	6.3178	0.97%
2019-10-16	0	8.230	8.220	8.230	8.160	8.280	6,825,840	55,959,422	8.1982	6.246	6.238	6.246	6.193	6.284	8,994,440	6.2216	-0.12%
2019-10-15	0	8.240	8.240	8.250	8.180	8.410	9,244,008	76,320,439	8.2562	6.253	6.253	6.261	6.208	6.382	12,180,871	6.2656	-0.84%
2019-10-14	0	8.310	8.310	8.330	8.280	8.580	15,283,205	127,882,210	8.3675	6.306	6.306	6.322	6.284	6.511	20,138,748	6.3501	0.36%
2019-10-11	0	8.280	8.270	8.280	8.050	8.280	32,259,032	265,452,150	8.2288	6.284	6.276	6.284	6.109	6.284	42,507,871	6.2448	4.55%
2019-10-10	0	7.920	7.910	7.920	7.890	8.000	12,614,103	100,057,748	7.9322	6.010	6.003	6.010	5.988	6.071	16,621,660	6.0197	-0.63%
2019-10-09	0	7.970	7.960	7.970	7.920	8.200	17,221,653	138,476,324	8.0408	6.048	6.041	6.048	6.010	6.223	22,693,049	6.1021	-0.75%
2019-10-08	0	8.030	8.020	8.030	7.780	8.120	17,791,125	142,955,868	8.0352	6.094	6.086	6.094	5.904	6.162	23,443,445	6.0979	2.29%
2019-10-04	0	7.850	7.840	7.850	7.760	7.910	6,519,565	51,018,960	7.8255	5.957	5.950	5.957	5.889	6.003	8,590,860	5.9387	0.13%
2019-10-03	0	7.840	7.840	7.860	7.720	7.870	8,047,912	62,738,251	7.7956	5.950	5.950	5.965	5.859	5.973	10,604,770	5.9160	-0.63%
2019-10-02	0	7.890	7.880	7.890	7.730	7.950	8,251,000	64,956,370	7.8725	5.988	5.980	5.988	5.866	6.033	10,872,380	5.9744	0.38%
2019-09-30	0	7.860	7.850	7.860	7.500	7.890	9,899,556	77,277,444	7.8062	5.965	5.957	5.965	5.692	5.988	13,044,689	5.9241	-0.38%
2019-09-27	0	7.890	7.890	7.900	7.820	8.000	8,936,837	70,535,831	7.8927	5.988	5.988	5.995	5.935	6.071	11,776,110	5.9897	-1.13%
2019-09-26	0	7.980	7.970	7.980	7.880	7.990	7,029,061	55,795,799	7.9379	6.056	6.048	6.056	5.980	6.064	9,262,225	6.0240	0.38%
2019-09-25	0	7.950	7.950	7.960	7.840	8.030	12,300,521	98,002,593	7.9674	6.033	6.033	6.041	5.950	6.094	16,208,452	6.0464	0.63%
2019-09-24	0	7.900	7.900	7.910	7.900	8.020	12,998,000	102,971,178	7.9221	5.995	5.995	6.003	5.995	6.086	17,127,523	6.0120	-0.88%
2019-09-23	0	7.970	7.960	7.970	7.890	7.980	9,369,191	74,258,205	7.9258	6.048	6.041	6.048	5.988	6.056	12,345,825	6.0148	0.38%
2019-09-20	0	7.940	7.940	7.950	7.880	8.100	19,111,382	151,797,345	7.9428	6.026	6.026	6.033	5.980	6.147	25,183,154	6.0277	-1.00%
2019-09-19	0	8.020	8.010	8.020	7.910	8.100	20,894,871	166,924,668	7.9888	6.086	6.079	6.086	6.003	6.147	27,533,265	6.0627	-1.60%
2019-09-18	0	8.150	8.140	8.150	8.080	8.230	13,109,358	106,561,080	8.1286	6.185	6.177	6.185	6.132	6.246	17,274,260	6.1688	-0.97%
2019-09-17	0	8.230	8.220	8.230	8.140	8.250	16,639,477	136,505,735	8.2037	6.246	6.238	6.246	6.177	6.261	21,925,913	6.2258	0.00%
2019-09-16	0	8.230	8.220	8.230	8.000	8.330	26,651,630	219,892,245	8.2506	6.246	6.238	6.246	6.071	6.322	35,118,972	6.2614	0.12%
2019-09-13	0	8.220	8.220	8.230	8.050	8.240	12,383,630	101,404,173	8.1886	6.238	6.238	6.246	6.109	6.253	16,317,965	6.2143	0.86%
2019-09-12	0	8.150	8.140	8.150	7.950	8.170	23,853,778	192,595,772	8.0740	6.185	6.177	6.185	6.033	6.200	31,432,230	6.1273	1.87%
2019-09-11	0	8.000	7.990	8.000	7.860	8.010	31,059,230	246,638,372	7.9409	6.071	6.064	6.071	5.965	6.079	40,926,887	6.0263	2.04%
2019-09-10	0	7.840	7.820	7.840	7.700	7.850	26,517,321	207,453,914	7.8233	5.950	5.935	5.950	5.843	5.957	34,941,993	5.9371	1.82%
2019-09-09	0	7.700	7.690	7.700	7.550	7.740	20,637,080	158,184,487	7.6651	5.843	5.836	5.843	5.730	5.874	27,193,573	5.8170	0.92%
2019-09-06	0	7.630	7.620	7.630	7.560	7.760	27,733,078	211,409,748	7.6230	5.790	5.783	5.790	5.737	5.889	36,544,001	5.7851	1.87%
2019-09-05	0	7.490	7.470	7.490	7.110	7.590	43,274,733	322,701,485	7.4570	5.684	5.669	5.684	5.396	5.760	57,023,310	5.6591	4.76%
2019-09-04	0	7.150	7.150	7.160	7.140	7.300	18,167,608	130,875,539	7.2038	5.426	5.426	5.434	5.419	5.540	23,939,539	5.4669	0.85%
2019-09-03	0	7.090	7.090	7.100	6.920	7.150	15,413,427	109,483,328	7.1031	5.381	5.381	5.388	5.252	5.426	20,310,342	5.3905	2.01%
2019-09-02	0	6.950	6.950	6.960	6.900	6.990	5,368,606	37,329,016	6.9532	5.274	5.274	5.282	5.236	5.305	7,074,236	5.2768	0.00%
2019-08-30	0	6.950	6.950	6.960	6.940	7.060	21,252,576	148,022,533	6.9649	5.274	5.274	5.282	5.267	5.358	28,004,615	5.2856	0.00%
2019-08-29	0	6.950	6.950	6.960	6.770	6.980	10,628,100	73,466,077	6.9124	5.274	5.274	5.282	5.138	5.297	14,004,695	5.2458	0.29%
2019-08-28	0	7.190	7.190	7.200	7.190	7.290	14,706,700	106,576,561	7.2468	5.259	5.259	5.266	5.259	5.332	20,106,150	5.3007	-0.14%
2019-08-27	0	7.200	7.190	7.200	7.160	7.290	17,763,589	128,237,941	7.2191	5.266	5.259	5.266	5.237	5.332	24,285,352	5.2805	0.56%
2019-08-26	0	7.160	7.160	7.170	6.880	7.210	18,595,684	131,537,598	7.0736	5.237	5.237	5.245	5.032	5.274	25,422,944	5.1740	0.14%
2019-08-23	0	7.150	7.150	7.160	7.040	7.220	10,155,100	72,675,866	7.1566	5.230	5.230	5.237	5.149	5.281	13,883,465	5.2347	0.42%
2019-08-22	0	7.120	7.120	7.130	7.030	7.200	14,095,765	100,329,556	7.1177	5.208	5.208	5.215	5.142	5.266	19,270,915	5.2063	-0.70%
2019-08-21	0	7.170	7.170	7.180	7.110	7.320	18,210,930	131,605,984	7.2268	5.245	5.245	5.252	5.201	5.354	24,896,930	5.2860	1.13%
2019-08-20	0	7.090	7.090	7.100	6.950	7.190	15,698,906	111,495,421	7.1021	5.186	5.186	5.193	5.084	5.259	21,462,636	5.1949	1.29%
2019-08-19	0	7.000	7.000	7.010	6.900	7.070	18,159,899	127,115,520	6.9998	5.120	5.120	5.127	5.047	5.171	24,827,164	5.1200	2.19%
2019-08-16	0	6.850	6.850	6.860	6.750	6.880	17,976,323	122,985,386	6.8415	5.010	5.010	5.018	4.937	5.032	24,576,189	5.0042	0.29%
2019-08-15	0	6.830	6.830	6.840	6.530	6.850	8,321,997	56,231,371	6.7570	4.996	4.996	5.003	4.776	5.010	11,377,353	4.9424	1.34%
2019-08-14	0	6.740	6.730	6.740	6.650	6.980	19,877,932	133,994,943	6.7409	4.930	4.923	4.930	4.864	5.106	27,175,959	4.9306	-1.32%
2019-08-13	0	6.830	6.830	6.840	6.760	6.990	22,589,910	154,568,168	6.8424	4.996	4.996	5.003	4.945	5.113	30,883,619	5.0049	-2.29%
2019-08-12	0	6.990	6.980	6.990	6.820	7.210	30,422,000	212,013,168	6.9691	5.113	5.106	5.113	4.989	5.274	41,591,199	5.0975	1.60%
2019-08-09	0	6.880	6.880	6.900	6.820	7.200	11,099,187	77,073,395	6.9441	5.032	5.032	5.047	4.989	5.266	15,174,167	5.0793	-0.29%
2019-08-08	0	6.900	6.900	6.910	6.810	7.010	20,060,407	139,187,967	6.9384	5.047	5.047	5.054	4.981	5.127	27,425,428	5.0751	1.92%
2019-08-07	0	6.770	6.760	6.780	6.700	6.860	11,350,562	76,666,521	6.7544	4.952	4.945	4.959	4.901	5.018	15,517,832	4.9405	-0.88%
2019-08-06	0	6.830	6.820	6.830	6.400	6.850	23,418,243	156,411,679	6.6791	4.996	4.989	4.996	4.681	5.010	32,016,068	4.8854	0.29%
2019-08-05	0	6.810	6.810	6.820	6.750	6.930	15,212,046	103,400,911	6.7973	4.981	4.981	4.989	4.937	5.069	20,797,030	4.9719	-2.99%
2019-08-02	0	7.020	7.010	7.020	6.910	7.050	11,788,304	82,649,168	7.0111	5.135	5.127	5.135	5.054	5.157	16,116,288	5.1283	-1.82%
2019-08-01	0	7.150	7.140	7.150	7.100	7.340	15,143,700	108,215,949	7.1459	5.230	5.223	5.230	5.193	5.369	20,703,591	5.2269	-1.38%
2019-07-31	0	7.250	7.210	7.250	7.110	7.270	8,774,473	63,024,504	7.1827	5.303	5.274	5.303	5.201	5.318	11,995,952	5.2538	-0.14%
2019-07-30	0	7.260	7.260	7.270	7.260	7.400	4,991,858	36,445,397	7.3010	5.310	5.310	5.318	5.310	5.413	6,824,580	5.3403	-0.14%
2019-07-29	0	7.270	7.270	7.280	7.190	7.460	22,181,815	160,920,473	7.2546	5.318	5.318	5.325	5.259	5.457	30,325,695	5.3064	-2.02%
2019-07-26	0	7.420	7.410	7.420	7.400	7.580	7,764,381	57,712,893	7.4330	5.427	5.420	5.427	5.413	5.544	10,615,013	5.4369	-1.33%
2019-07-25	0	7.520	7.500	7.520	7.480	7.580	8,521,574	64,081,180	7.5199	5.501	5.486	5.501	5.471	5.544	11,650,203	5.5004	0.67%
2019-07-24	0	7.470	7.460	7.470	7.450	7.640	10,955,687	82,303,050	7.5124	5.464	5.457	5.464	5.449	5.588	14,977,982	5.4949	-0.80%
2019-07-23	0	7.530	7.530	7.540	7.510	7.690	14,330,000	108,258,060	7.5546	5.508	5.508	5.515	5.493	5.625	19,591,147	5.5259	-1.44%
2019-07-22	0	7.640	7.620	7.640	7.620	7.770	3,888,796	29,830,980	7.6710	5.588	5.574	5.588	5.574	5.683	5,316,537	5.6110	-0.91%
2019-07-19	0	7.710	7.690	7.710	7.660	7.780	6,849,988	52,837,737	7.7136	5.640	5.625	5.640	5.603	5.691	9,364,907	5.6421	0.26%
2019-07-18	0	7.690	7.660	7.690	7.590	7.740	17,641,912	135,119,552	7.6590	5.625	5.603	5.625	5.552	5.661	24,119,002	5.6022	1.18%
2019-07-17	0	7.600	7.590	7.600	7.580	7.750	14,492,000	110,613,010	7.6327	5.559	5.552	5.559	5.544	5.669	19,812,624	5.5830	0.26%
2019-07-16	0	7.580	7.570	7.580	7.520	7.680	8,573,165	65,104,390	7.5940	5.544	5.537	5.544	5.501	5.618	11,720,735	5.5546	-0.13%
2019-07-15	0	7.590	7.570	7.590	7.550	7.680	7,134,543	54,087,426	7.5811	5.552	5.537	5.552	5.522	5.618	9,753,935	5.5452	-0.26%
2019-07-12	0	7.610	7.600	7.610	7.560	7.810	9,297,350	70,798,274	7.6149	5.566	5.559	5.566	5.530	5.713	12,710,799	5.5699	-1.55%
2019-07-11	0	7.730	7.720	7.730	7.700	7.820	9,291,768	71,748,175	7.7217	5.654	5.647	5.654	5.632	5.720	12,703,168	5.6481	0.26%
2019-07-10	0	7.710	7.700	7.710	7.680	7.840	8,953,616	69,104,091	7.7180	5.640	5.632	5.640	5.618	5.735	12,240,866	5.6454	0.39%
2019-07-09	0	7.680	7.680	7.690	7.560	7.810	13,522,769	103,783,383	7.6747	5.618	5.618	5.625	5.530	5.713	18,487,548	5.6137	1.72%
2019-07-08	0	7.550	7.520	7.550	7.440	7.760	10,490,640	78,838,323	7.5151	5.522	5.501	5.522	5.442	5.676	14,342,196	5.4969	-1.95%
2019-07-05	0	7.700	7.690	7.700	7.640	7.800	5,114,324	39,389,925	7.7019	5.632	5.625	5.632	5.588	5.705	6,992,008	5.6336	-1.16%
2019-07-04	0	7.790	7.770	7.790	7.750	7.890	4,892,000	38,142,490	7.7969	5.698	5.683	5.698	5.669	5.771	6,688,060	5.7031	-0.51%
2019-07-03	0	7.830	7.780	7.830	7.730	7.890	9,850,485	76,819,309	7.7985	5.727	5.691	5.727	5.654	5.771	13,467,013	5.7043	0.64%
2019-07-02	0	7.780	7.760	7.780	7.700	7.980	17,424,408	135,634,519	7.7842	5.691	5.676	5.691	5.632	5.837	23,821,643	5.6938	2.77%
2019-06-28	0	7.570	7.570	7.580	7.520	7.690	10,689,377	81,368,751	7.6121	5.537	5.537	5.544	5.501	5.625	14,613,898	5.5679	0.66%
2019-06-27	0	7.520	7.510	7.520	7.410	7.540	10,622,480	79,681,565	7.5012	5.501	5.493	5.501	5.420	5.515	14,522,440	5.4868	0.94%
2019-06-26	0	7.450	7.440	7.450	7.340	7.450	8,320,000	61,712,330	7.4173	5.449	5.442	5.449	5.369	5.449	11,374,623	5.4254	0.00%
2019-06-25	0	7.450	7.440	7.450	7.320	7.480	24,362,020	180,564,558	7.4117	5.449	5.442	5.449	5.354	5.471	33,306,345	5.4213	2.34%
2019-06-24	0	7.280	7.280	7.290	7.160	7.310	9,742,272	70,888,037	7.2763	5.325	5.325	5.332	5.237	5.347	13,319,071	5.3223	0.28%
2019-06-21	0	7.260	7.250	7.260	7.240	7.420	19,815,188	144,287,804	7.2817	5.310	5.303	5.310	5.296	5.427	27,090,179	5.3262	-0.95%
2019-06-20	0	7.330	7.320	7.330	7.240	7.370	9,918,870	72,566,209	7.3160	5.362	5.354	5.362	5.296	5.391	13,560,505	5.3513	0.55%
2019-06-19	0	7.290	7.280	7.290	7.220	7.350	16,458,000	119,716,732	7.2741	5.332	5.325	5.332	5.281	5.376	22,500,426	5.3206	3.26%
2019-06-18	0	7.060	7.060	7.070	7.030	7.210	14,162,124	100,269,713	7.0801	5.164	5.164	5.171	5.142	5.274	19,361,637	5.1788	-1.26%
2019-06-17	0	7.150	7.150	7.170	7.140	7.280	6,721,344	48,209,612	7.1726	5.230	5.230	5.245	5.223	5.325	9,189,033	5.2464	-0.83%
2019-06-14	0	7.210	7.210	7.220	7.180	7.330	9,527,272	69,010,238	7.2434	5.274	5.274	5.281	5.252	5.362	13,025,135	5.2982	-1.64%
2019-06-13	0	7.330	7.330	7.350	7.140	7.380	7,042,000	51,225,640	7.2743	5.362	5.362	5.376	5.223	5.398	9,627,415	5.3208	-0.41%
2019-06-12	0	7.360	7.350	7.360	7.250	7.450	12,551,700	92,606,543	7.3780	5.383	5.376	5.383	5.303	5.449	17,159,958	5.3967	-1.21%
2019-06-11	0	7.450	7.440	7.450	7.180	7.500	29,573,599	219,936,816	7.4369	5.449	5.442	5.449	5.252	5.486	40,431,314	5.4398	3.47%
2019-06-10	0	7.200	7.190	7.200	6.920	7.230	20,131,700	143,106,365	7.1085	5.266	5.259	5.266	5.062	5.288	27,522,896	5.1995	4.50%
2019-06-06	0	6.890	6.880	6.890	6.850	6.940	6,418,000	44,230,892	6.8917	5.040	5.032	5.040	5.010	5.076	8,774,318	5.0409	-0.14%
2019-06-05	0	6.900	6.900	6.910	6.870	6.980	6,321,997	43,687,642	6.9104	5.047	5.047	5.054	5.025	5.106	8,643,069	5.0546	0.44%
2019-06-04	0	6.870	6.840	6.870	6.820	7.060	11,868,518	82,228,731	6.9283	5.025	5.003	5.025	4.989	5.164	16,225,951	5.0677	-1.58%
2019-06-03	0	6.980	6.970	6.980	6.760	6.990	16,883,175	116,652,399	6.9094	5.106	5.098	5.106	4.945	5.113	23,081,701	5.0539	2.65%
2019-05-31	0	6.800	6.800	6.810	6.750	6.940	15,213,769	104,029,861	6.8379	4.974	4.974	4.981	4.937	5.076	20,799,385	5.0016	0.00%
2019-05-30	0	6.800	6.800	6.810	6.740	6.900	9,004,784	61,241,821	6.8010	4.974	4.974	4.981	4.930	5.047	12,310,820	4.9746	-0.73%
2019-05-29	0	6.850	6.840	6.850	6.730	6.950	8,889,552	61,021,341	6.8644	5.010	5.003	5.010	4.923	5.084	12,153,281	5.0210	0.59%
2019-05-28	0	6.810	6.810	6.840	6.650	6.880	16,260,301	110,846,260	6.8170	4.981	4.981	5.003	4.864	5.032	22,230,143	4.9863	2.10%
2019-05-27	0	6.670	6.670	6.680	6.620	6.900	10,868,401	72,534,551	6.6739	4.879	4.879	4.886	4.842	5.047	14,858,649	4.8816	-2.77%
2019-05-24	0	6.860	6.850	6.860	6.820	6.950	9,646,333	66,297,543	6.8728	5.018	5.010	5.018	4.989	5.084	13,187,909	5.0271	1.03%
2019-05-23	0	6.790	6.790	6.800	6.780	6.900	8,020,786	54,665,976	6.8155	4.967	4.967	4.974	4.959	5.047	10,965,555	4.9852	-1.31%
2019-05-22	0	6.880	6.880	6.890	6.740	6.910	13,038,591	89,575,772	6.8700	5.032	5.032	5.040	4.930	5.054	17,825,608	5.0251	0.00%
2019-05-21	0	6.880	6.870	6.880	6.620	6.920	16,584,000	113,577,854	6.8486	5.032	5.025	5.032	4.842	5.062	22,672,686	5.0095	1.62%
2019-05-20	0	6.770	6.770	6.780	6.660	6.900	14,667,313	98,774,471	6.7343	4.952	4.952	4.959	4.871	5.047	20,052,302	4.9258	-1.31%
2019-05-17	0	6.860	6.850	6.870	6.830	7.100	25,551,200	175,934,432	6.8856	5.018	5.010	5.025	4.996	5.193	34,932,123	5.0365	-2.28%
2019-05-16	0	7.020	7.020	7.030	6.970	7.160	12,061,585	85,166,318	7.0610	5.135	5.135	5.142	5.098	5.237	16,489,902	5.1648	0.29%
2019-05-15	0	7.000	6.990	7.000	6.950	7.090	20,332,894	142,874,202	7.0268	5.120	5.113	5.120	5.084	5.186	27,797,957	5.1397	1.35%
2019-05-14	0	7.180	7.180	7.220	7.000	7.230	19,232,212	137,198,018	7.1338	5.052	5.052	5.080	4.925	5.087	27,332,409	5.0196	-1.24%
2019-05-10	0	7.270	7.270	7.290	7.200	7.430	35,654,800	260,049,462	7.2935	5.115	5.115	5.130	5.066	5.228	50,671,840	5.1320	-0.14%
2019-05-09	0	7.280	7.270	7.280	7.220	7.520	34,307,956	250,224,656	7.2935	5.123	5.115	5.123	5.080	5.291	48,757,734	5.1320	-3.96%
2019-05-08	0	7.580	7.570	7.580	7.560	7.680	22,408,000	170,577,924	7.6124	5.334	5.327	5.334	5.320	5.404	31,845,771	5.3564	-2.94%
2019-05-07	0	7.810	7.800	7.810	7.740	7.900	12,938,767	101,022,165	7.8077	5.495	5.488	5.495	5.446	5.559	18,388,299	5.4938	0.77%
2019-05-06	0	7.750	7.740	7.750	7.610	7.780	21,093,052	162,236,064	7.6914	5.453	5.446	5.453	5.355	5.474	29,976,995	5.4120	-2.15%
2019-05-03	0	7.920	7.920	7.930	7.730	7.950	13,721,900	107,866,305	7.8609	5.573	5.573	5.580	5.439	5.594	19,501,271	5.5312	1.15%
2019-05-02	0	7.830	7.820	7.830	7.710	7.880	19,341,520	150,764,744	7.7949	5.510	5.502	5.510	5.425	5.545	27,487,755	5.4848	-0.25%
2019-04-30	0	7.850	7.850	7.860	7.770	7.970	16,875,985	132,351,072	7.8426	5.524	5.524	5.531	5.467	5.608	23,983,789	5.5184	-0.38%
2019-04-29	0	7.880	7.860	7.880	7.730	7.880	23,799,158	186,184,998	7.8232	5.545	5.531	5.545	5.439	5.545	33,822,855	5.5047	-1.38%
2019-04-26	0	7.990	7.990	8.000	7.780	8.010	14,150,568	112,425,004	7.9449	5.622	5.622	5.629	5.474	5.636	20,110,485	5.5904	1.78%
2019-04-25	0	7.850	7.850	7.860	7.820	8.030	14,740,251	116,312,043	7.8908	5.524	5.524	5.531	5.502	5.650	20,948,530	5.5523	-2.48%
2019-04-24	0	8.050	8.040	8.050	7.960	8.130	26,071,093	208,696,405	8.0049	5.664	5.657	5.664	5.601	5.721	37,051,680	5.6326	-0.62%
2019-04-23	0	8.100	8.100	8.110	8.000	8.250	26,361,340	212,816,750	8.0731	5.699	5.699	5.707	5.629	5.805	37,464,173	5.6805	-4.26%
2019-04-18	0	8.460	8.450	8.460	8.400	8.540	9,935,564	84,003,502	8.4548	5.953	5.946	5.953	5.911	6.009	14,120,211	5.9492	-0.82%
2019-04-17	0	8.530	8.490	8.530	8.350	8.720	16,178,072	137,088,688	8.4737	6.002	5.974	6.002	5.875	6.136	22,991,930	5.9625	-1.84%
2019-04-16	0	8.690	8.680	8.700	8.500	8.720	22,788,808	196,597,388	8.6269	6.115	6.108	6.122	5.981	6.136	32,386,967	6.0703	2.12%
2019-04-15	0	8.510	8.510	8.540	8.480	8.730	17,149,500	147,562,647	8.6045	5.988	5.988	6.009	5.967	6.143	24,372,503	6.0545	1.19%
2019-04-12	0	8.410	8.400	8.410	8.330	8.590	17,618,396	147,975,609	8.3989	5.918	5.911	5.918	5.861	6.044	25,038,888	5.9098	-1.52%
2019-04-11	0	8.540	8.530	8.540	8.530	8.820	19,948,802	172,305,376	8.6374	6.009	6.002	6.009	6.002	6.206	28,350,811	6.0776	-1.39%
2019-04-10	0	8.660	8.660	8.670	8.480	8.690	20,514,580	176,904,497	8.6234	6.094	6.094	6.101	5.967	6.115	29,154,883	6.0677	0.93%
2019-04-09	0	8.580	8.580	8.600	8.520	8.730	19,460,719	167,439,883	8.6040	6.037	6.037	6.051	5.995	6.143	27,657,158	6.0541	-0.23%
2019-04-08	0	8.600	8.600	8.610	8.370	8.650	22,866,370	195,102,748	8.5323	6.051	6.051	6.058	5.889	6.086	32,497,196	6.0037	2.87%
2019-04-04	0	8.360	8.350	8.360	8.310	8.720	23,705,440	200,553,155	8.4602	5.882	5.875	5.882	5.847	6.136	33,689,665	5.9530	-2.79%
2019-04-03	0	8.600	8.590	8.600	8.460	8.610	18,168,545	155,911,600	8.5814	6.051	6.044	6.051	5.953	6.058	25,820,748	6.0382	0.94%
2019-04-02	0	8.520	8.520	8.540	8.460	8.650	20,578,828	175,870,929	8.5462	5.995	5.995	6.009	5.953	6.086	29,246,191	6.0135	0.83%
2019-04-01	0	8.450	8.450	8.460	8.250	8.530	38,826,353	328,021,551	8.4484	5.946	5.946	5.953	5.805	6.002	55,179,183	5.9447	4.32%
2019-03-29	0	8.100	8.100	8.120	7.970	8.130	17,307,114	139,834,787	8.0796	5.699	5.699	5.714	5.608	5.721	24,596,501	5.6851	0.12%
2019-03-28	0	8.090	8.060	8.090	7.930	8.090	19,009,266	152,842,283	8.0404	5.692	5.671	5.692	5.580	5.692	27,015,563	5.6576	1.38%
2019-03-27	0	7.980	7.980	7.990	7.820	8.030	13,869,491	110,387,890	7.9590	5.615	5.615	5.622	5.502	5.650	19,711,024	5.6003	1.01%
2019-03-26	0	7.900	7.890	7.900	7.850	8.100	17,806,304	141,130,109	7.9259	5.559	5.552	5.559	5.524	5.699	25,305,939	5.5770	-1.25%
2019-03-25	0	8.000	7.980	8.000	7.850	8.040	26,727,162	213,007,204	7.9697	5.629	5.615	5.629	5.524	5.657	37,984,071	5.6078	-1.36%
2019-03-22	0	8.110	8.110	8.130	7.850	8.160	37,178,176	300,010,877	8.0695	5.707	5.707	5.721	5.524	5.742	52,836,829	5.6781	3.58%
2019-03-21	0	7.830	7.830	7.840	7.740	7.920	24,987,767	195,941,129	7.8415	5.510	5.510	5.517	5.446	5.573	35,512,080	5.5176	0.38%
2019-03-20	0	7.800	7.790	7.800	7.620	7.800	33,091,891	255,978,191	7.7354	5.488	5.481	5.488	5.362	5.488	47,029,488	5.4429	3.04%
2019-03-19	0	7.570	7.560	7.570	7.450	7.590	26,765,974	201,348,387	7.5226	5.327	5.320	5.327	5.242	5.341	38,039,230	5.2932	0.40%
2019-03-18	0	7.540	7.540	7.550	7.210	7.600	65,224,372	485,328,493	7.4409	5.305	5.305	5.312	5.073	5.348	92,695,484	5.2357	-4.19%
2019-03-15	0	7.870	7.870	7.880	7.780	7.960	19,074,792	150,409,116	7.8852	5.538	5.538	5.545	5.474	5.601	27,108,687	5.5484	-0.51%
2019-03-14	0	7.910	7.900	7.910	7.810	8.080	20,414,819	161,114,600	7.8920	5.566	5.559	5.566	5.495	5.685	29,013,105	5.5532	-0.88%
2019-03-13	0	7.980	7.970	7.980	7.800	8.010	24,822,208	197,186,655	7.9440	5.615	5.608	5.615	5.488	5.636	35,276,792	5.5897	1.14%
2019-03-12	0	7.890	7.880	7.890	7.860	8.130	30,778,315	244,931,810	7.9579	5.552	5.545	5.552	5.531	5.721	43,741,484	5.5995	-1.00%
2019-03-11	0	7.970	7.970	7.990	7.970	8.400	47,354,144	383,783,974	8.1045	5.608	5.608	5.622	5.608	5.911	67,298,698	5.7027	-5.01%
2019-03-08	0	8.390	8.390	8.400	8.360	8.580	23,371,612	198,028,193	8.4730	5.904	5.904	5.911	5.882	6.037	33,215,236	5.9620	-3.78%
2019-03-07	0	8.720	8.720	8.730	8.430	8.750	20,448,612	176,997,861	8.6557	6.136	6.136	6.143	5.932	6.157	29,061,130	6.0905	1.04%
2019-03-06	0	8.630	8.620	8.630	8.550	8.670	7,868,654	67,744,826	8.6095	6.072	6.065	6.072	6.016	6.101	11,182,763	6.0580	0.58%
2019-03-05	0	8.580	8.580	8.590	8.450	8.710	13,454,000	115,117,988	8.5564	6.037	6.037	6.044	5.946	6.129	19,120,537	6.0206	-1.38%
2019-03-04	0	8.700	8.680	8.700	8.630	8.850	14,178,353	123,683,935	8.7234	6.122	6.108	6.122	6.072	6.227	20,149,972	6.1382	1.05%
2019-03-01	0	8.610	8.610	8.620	8.300	8.640	14,188,363	121,394,491	8.5559	6.058	6.058	6.065	5.840	6.079	20,164,198	6.0203	2.99%
2019-02-28	0	8.360	8.340	8.360	8.290	8.480	14,756,080	123,285,816	8.3549	5.882	5.868	5.882	5.833	5.967	20,971,026	5.8789	0.36%
2019-02-27	0	8.330	8.310	8.330	8.280	8.530	21,496,412	180,653,410	8.4039	5.861	5.847	5.861	5.826	6.002	30,550,241	5.9133	-3.14%
2019-02-26	0	8.600	8.600	8.610	8.500	8.720	11,594,926	100,064,741	8.6300	6.051	6.051	6.058	5.981	6.136	16,478,461	6.0725	0.70%
2019-02-25	0	8.540	8.530	8.540	8.460	8.650	15,040,500	128,157,891	8.5209	6.009	6.002	6.009	5.953	6.086	21,375,237	5.9956	-0.12%
2019-02-22	0	8.550	8.540	8.550	8.450	8.680	15,832,607	134,749,633	8.5109	6.016	6.009	6.016	5.946	6.108	22,500,963	5.9886	-0.58%
2019-02-21	0	8.600	8.590	8.600	8.450	8.600	13,434,699	114,905,113	8.5529	6.051	6.044	6.051	5.946	6.051	19,093,107	6.0181	1.18%
2019-02-20	0	8.500	8.500	8.510	8.340	8.580	20,541,313	173,991,499	8.4703	5.981	5.981	5.988	5.868	6.037	29,192,875	5.9601	0.35%
2019-02-19	0	8.470	8.450	8.470	8.430	8.990	35,353,982	304,492,536	8.6127	5.960	5.946	5.960	5.932	6.326	50,244,324	6.0602	0.71%
2019-02-18	0	8.410	8.400	8.410	8.280	8.470	16,602,885	139,503,912	8.4024	5.918	5.911	5.918	5.826	5.960	23,595,665	5.9123	2.81%
2019-02-15	0	8.180	8.160	8.180	8.100	8.390	14,456,699	118,715,233	8.2118	5.756	5.742	5.756	5.699	5.904	20,545,552	5.7781	-1.80%
2019-02-14	0	8.330	8.330	8.340	8.240	8.520	16,420,512	137,054,898	8.3466	5.861	5.861	5.868	5.798	5.995	23,336,481	5.8730	-1.65%
2019-02-13	0	8.470	8.460	8.470	8.040	8.680	47,148,584	396,702,376	8.4139	5.960	5.953	5.960	5.657	6.108	67,006,560	5.9204	6.41%
2019-02-12	0	7.960	7.950	7.960	7.930	8.140	12,567,944	100,346,906	7.9844	5.601	5.594	5.601	5.580	5.728	17,861,293	5.6181	-1.49%
2019-02-11	0	8.080	8.080	8.090	7.880	8.180	13,513,998	109,479,166	8.1012	5.685	5.685	5.692	5.545	5.756	19,205,805	5.7003	2.02%
2019-02-08	0	7.920	7.920	7.930	7.800	8.000	15,369,869	121,612,419	7.9124	5.573	5.573	5.580	5.488	5.629	21,843,329	5.5675	-1.49%
2019-02-04	0	8.040	8.030	8.040	7.910	8.050	5,036,980	40,328,525	8.0065	5.657	5.650	5.657	5.566	5.664	7,158,448	5.6337	0.25%
2019-02-01	0	8.020	8.000	8.020	7.870	8.050	11,720,260	93,232,128	7.9548	5.643	5.629	5.643	5.538	5.664	16,656,583	5.5973	1.13%
2019-01-31	0	7.930	7.920	7.930	7.730	7.980	22,093,600	174,596,227	7.9026	5.580	5.573	5.580	5.439	5.615	31,398,952	5.5606	1.67%
2019-01-30	0	7.800	7.780	7.800	7.520	7.830	17,108,028	132,230,887	7.7292	5.488	5.474	5.488	5.291	5.510	24,313,564	5.4386	1.04%
2019-01-29	0	7.720	7.710	7.720	7.410	7.720	16,099,180	122,547,260	7.6120	5.432	5.425	5.432	5.214	5.432	22,879,811	5.3561	1.58%
2019-01-28	0	7.600	7.580	7.600	7.410	7.720	13,038,925	99,041,150	7.5958	5.348	5.334	5.348	5.214	5.432	18,530,642	5.3447	0.40%
2019-01-25	0	7.570	7.540	7.570	7.280	7.580	17,224,231	128,475,018	7.4590	5.327	5.305	5.327	5.123	5.334	24,478,709	5.2484	3.98%
2019-01-24	0	7.280	7.270	7.280	7.160	7.310	10,756,620	77,746,327	7.2278	5.123	5.115	5.123	5.038	5.144	15,287,078	5.0858	-0.27%
2019-01-23	0	7.300	7.290	7.300	7.140	7.330	9,701,781	70,458,623	7.2624	5.137	5.130	5.137	5.024	5.158	13,787,964	5.1102	1.53%
2019-01-22	0	7.190	7.180	7.190	7.110	7.290	8,392,500	60,266,018	7.1809	5.059	5.052	5.059	5.003	5.130	11,927,242	5.0528	-1.91%
2019-01-21	0	7.330	7.330	7.340	7.210	7.360	8,897,690	64,830,904	7.2863	5.158	5.158	5.165	5.073	5.179	12,645,207	5.1269	0.69%
2019-01-18	0	7.280	7.250	7.280	7.200	7.380	10,150,544	73,673,775	7.2581	5.123	5.101	5.123	5.066	5.193	14,425,736	5.1071	0.14%
2019-01-17	0	7.270	7.250	7.270	7.160	7.340	11,436,070	83,033,615	7.2607	5.115	5.101	5.115	5.038	5.165	16,252,698	5.1089	0.69%
2019-01-16	0	7.220	7.210	7.220	7.170	7.280	13,980,707	100,926,715	7.2190	5.080	5.073	5.080	5.045	5.123	19,869,082	5.0796	-0.41%
2019-01-15	0	7.250	7.230	7.250	7.000	7.270	15,603,138	112,422,504	7.2051	5.101	5.087	5.101	4.925	5.115	22,174,846	5.0698	3.72%
2019-01-14	0	6.990	6.980	6.990	6.970	7.150	7,914,000	55,548,430	7.0190	4.918	4.911	4.918	4.904	5.031	11,247,208	4.9389	-0.99%
2019-01-11	0	7.060	7.050	7.060	7.000	7.210	19,362,473	136,736,358	7.0619	4.968	4.961	4.968	4.925	5.073	27,517,533	4.9691	0.43%
2019-01-10	0	7.030	7.010	7.030	6.880	7.080	12,994,589	91,040,708	7.0060	4.947	4.933	4.947	4.841	4.982	18,467,632	4.9297	0.57%
2019-01-09	0	6.990	6.980	6.990	6.820	7.150	31,661,038	222,463,902	7.0264	4.918	4.911	4.918	4.799	5.031	44,995,991	4.9441	1.30%
2019-01-08	0	6.900	6.880	6.900	6.820	6.990	8,597,844	59,298,797	6.8969	4.855	4.841	4.855	4.799	4.918	12,219,072	4.8530	0.58%
2019-01-07	0	6.860	6.850	6.860	6.780	6.970	11,176,189	76,789,766	6.8708	4.827	4.820	4.827	4.771	4.904	15,883,361	4.8346	1.48%
2019-01-04	0	6.760	6.760	6.770	6.600	6.800	14,197,360	95,291,664	6.7119	4.757	4.757	4.764	4.644	4.785	20,176,985	4.7228	-0.29%
2019-01-03	0	6.780	6.760	6.780	6.750	7.080	10,545,552	72,386,020	6.8641	4.771	4.757	4.771	4.750	4.982	14,987,113	4.8299	-2.59%
2019-01-02	0	6.960	6.950	6.960	6.950	7.110	9,545,501	66,860,368	7.0044	4.897	4.890	4.897	4.890	5.003	13,565,862	4.9286	-1.28%
2018-12-31	0	7.050	7.050	7.080	7.050	7.220	8,000,938	56,794,136	7.0984	4.961	4.961	4.982	4.961	5.080	11,370,762	4.9948	-0.70%
2018-12-28	0	7.100	7.080	7.100	6.930	7.140	5,775,378	40,789,226	7.0626	4.996	4.982	4.996	4.876	5.024	8,207,844	4.9695	1.43%
2018-12-27	0	7.000	6.980	7.000	6.930	7.090	7,246,369	50,705,476	6.9974	4.925	4.911	4.925	4.876	4.989	10,298,385	4.9236	0.00%
2018-12-24	0	7.000	7.000	7.010	6.790	7.020	4,314,060	29,928,994	6.9375	4.925	4.925	4.933	4.778	4.940	6,131,050	4.8815	0.57%
2018-12-21	0	6.960	6.940	6.960	6.670	6.980	13,490,116	92,247,693	6.8382	4.897	4.883	4.897	4.693	4.911	19,171,865	4.8116	0.43%
2018-12-20	0	6.930	6.910	6.930	6.850	7.120	20,437,723	141,338,028	6.9155	4.876	4.862	4.876	4.820	5.010	29,045,655	4.8661	-1.98%
2018-12-19	0	7.070	7.060	7.070	7.060	7.200	9,582,415	68,013,026	7.0977	4.975	4.968	4.975	4.968	5.066	13,618,323	4.9942	-0.70%
2018-12-18	0	7.120	7.120	7.130	7.070	7.260	9,497,960	67,821,579	7.1406	5.010	5.010	5.017	4.975	5.108	13,498,298	5.0245	-1.25%
2018-12-17	0	7.210	7.210	7.220	7.170	7.350	7,376,935	53,354,332	7.2326	5.073	5.073	5.080	5.045	5.172	10,483,942	5.0891	-1.90%
2018-12-14	0	7.350	7.350	7.360	7.160	7.490	11,399,996	82,968,767	7.2780	5.172	5.172	5.179	5.038	5.270	16,201,431	5.1211	-1.47%
2018-12-13	0	7.460	7.460	7.470	7.180	7.530	18,328,407	135,846,173	7.4118	5.249	5.249	5.256	5.052	5.298	26,047,940	5.2152	5.82%
2018-12-12	0	7.050	7.050	7.060	7.020	7.220	15,517,106	109,864,938	7.0802	4.961	4.961	4.968	4.940	5.080	22,052,579	4.9820	-0.56%
2018-12-11	0	7.090	7.090	7.110	7.050	7.210	8,997,914	63,831,534	7.0940	4.989	4.989	5.003	4.961	5.073	12,787,643	4.9917	-1.12%
2018-12-10	0	7.170	7.160	7.170	7.010	7.210	11,610,744	82,559,497	7.1106	5.045	5.038	5.045	4.933	5.073	16,500,941	5.0033	-0.42%
2018-12-07	0	7.200	7.180	7.200	7.150	7.280	9,271,684	66,804,841	7.2053	5.066	5.052	5.066	5.031	5.123	13,176,719	5.0699	0.98%
2018-12-06	0	7.130	7.130	7.140	7.110	7.240	15,213,183	109,009,972	7.1655	5.017	5.017	5.024	5.003	5.094	21,620,651	5.0419	-2.19%
2018-12-05	0	7.290	7.280	7.290	7.250	7.350	14,189,086	103,513,522	7.2953	5.130	5.123	5.130	5.101	5.172	20,165,226	5.1333	-2.41%
2018-12-04	0	7.470	7.460	7.470	7.360	7.900	24,142,504	181,385,693	7.5131	5.256	5.249	5.256	5.179	5.559	34,310,811	5.2865	-5.44%
2018-12-03	0	7.900	7.880	7.900	7.820	7.990	23,254,363	184,140,811	7.9185	5.559	5.545	5.559	5.502	5.622	33,048,604	5.5718	3.40%
2018-11-30	0	7.640	7.630	7.640	7.560	7.770	15,120,363	115,852,652	7.6620	5.376	5.369	5.376	5.320	5.467	21,488,737	5.3913	0.53%
2018-11-29	0	7.600	7.600	7.610	7.500	7.750	24,134,105	184,203,544	7.6325	5.348	5.348	5.355	5.277	5.453	34,298,874	5.3705	0.66%
2018-11-28	0	7.550	7.550	7.560	7.200	7.550	18,472,496	137,337,302	7.4347	5.312	5.312	5.320	5.066	5.312	26,252,717	5.2314	4.43%
2018-11-27	0	7.230	7.220	7.230	7.110	7.370	16,964,628	122,585,263	7.2259	5.087	5.080	5.087	5.003	5.186	24,109,767	5.0845	0.70%
2018-11-26	0	7.180	7.180	7.190	7.000	7.230	12,077,670	86,740,160	7.1819	5.052	5.052	5.059	4.925	5.087	17,164,527	5.0535	1.27%
2018-11-23	0	7.090	7.070	7.090	7.020	7.230	6,486,000	45,971,480	7.0878	4.989	4.975	4.989	4.940	5.087	9,217,765	4.9873	-1.53%
2018-11-22	0	7.200	7.190	7.200	7.130	7.270	8,934,918	64,383,427	7.2058	5.066	5.059	5.066	5.017	5.115	12,698,115	5.0703	-0.55%
2018-11-21	0	7.240	7.230	7.240	6.890	7.250	15,970,412	114,226,383	7.1524	5.094	5.087	5.094	4.848	5.101	22,696,808	5.0327	1.97%
2018-11-20	0	7.100	7.080	7.100	6.900	7.100	23,893,062	167,118,416	6.9944	4.996	4.982	4.996	4.855	4.996	33,956,309	4.9216	-0.28%
2018-11-19	0	7.120	7.110	7.120	6.950	7.280	36,614,926	258,629,995	7.0635	5.010	5.003	5.010	4.890	5.123	52,036,350	4.9702	-0.42%
2018-11-16	0	7.150	7.150	7.160	7.140	7.420	18,481,304	133,285,559	7.2119	5.031	5.031	5.038	5.024	5.221	26,265,234	5.0746	-3.64%
2018-11-15	0	7.420	7.410	7.420	7.210	7.440	14,724,977	107,828,608	7.3228	5.221	5.214	5.221	5.073	5.235	20,926,823	5.1527	1.23%
2018-11-14	0	7.330	7.300	7.330	7.180	7.480	12,361,791	91,085,510	7.3683	5.158	5.137	5.158	5.052	5.263	17,568,313	5.1846	-0.68%
2018-11-13	0	7.380	7.360	7.390	6.850	7.400	21,271,427	152,692,856	7.1783	5.193	5.179	5.200	4.820	5.207	30,230,497	5.0510	1.93%
2018-11-12	0	7.240	7.210	7.240	7.100	7.270	9,552,000	68,876,240	7.2107	5.094	5.073	5.094	4.996	5.115	13,575,098	5.0737	0.56%
2018-11-09	0	7.200	7.190	7.200	7.100	7.560	24,825,330	179,699,343	7.2385	5.066	5.059	5.066	4.996	5.320	35,281,228	5.0933	-4.76%
2018-11-08	0	7.560	7.560	7.570	7.520	7.960	13,159,754	100,729,747	7.6544	5.320	5.320	5.327	5.291	5.601	18,702,361	5.3859	-1.82%
2018-11-07	0	7.700	7.690	7.700	7.640	7.990	15,455,008	120,339,741	7.7865	5.418	5.411	5.418	5.376	5.622	21,964,327	5.4789	0.26%
2018-11-06	0	7.680	7.680	7.690	7.490	7.700	10,656,006	81,100,010	7.6107	5.404	5.404	5.411	5.270	5.418	15,144,088	5.3552	2.54%
2018-11-05	0	7.490	7.480	7.490	7.460	7.760	13,993,200	105,862,688	7.5653	5.270	5.263	5.270	5.249	5.460	19,886,837	5.3233	-4.83%
2018-11-02	0	7.870	7.870	7.880	7.650	7.890	23,901,073	186,076,253	7.7853	5.538	5.538	5.545	5.383	5.552	33,967,694	5.4780	5.78%
2018-11-01	0	7.440	7.430	7.440	7.040	7.470	43,978,812	322,864,684	7.3414	5.235	5.228	5.235	4.954	5.256	62,501,748	5.1657	7.67%
2018-10-31	0	6.910	6.900	6.910	6.650	7.010	23,362,498	161,630,210	6.9184	4.862	4.855	4.862	4.679	4.933	33,202,283	4.8680	4.54%
2018-10-30	0	6.610	6.600	6.610	6.540	7.040	36,147,000	242,018,992	6.6954	4.651	4.644	4.651	4.602	4.954	51,371,344	4.7112	-5.97%
2018-10-29	0	7.030	7.030	7.040	7.000	7.230	16,474,454	116,710,357	7.0843	4.947	4.947	4.954	4.925	5.087	23,413,142	4.9848	0.14%
2018-10-26	0	7.020	7.020	7.030	6.880	7.240	20,312,000	142,656,640	7.0233	4.940	4.940	4.947	4.841	5.094	28,866,980	4.9419	-1.96%
2018-10-25	0	7.160	7.150	7.160	6.710	7.220	46,271,548	325,130,235	7.0266	5.038	5.031	5.038	4.721	5.080	65,760,135	4.9442	-3.11%
2018-10-24	0	7.390	7.390	7.400	7.380	8.060	40,982,225	310,930,157	7.5870	5.200	5.200	5.207	5.193	5.671	58,243,062	5.3385	-7.51%
2018-10-23	0	7.990	7.980	7.990	7.980	8.550	29,687,621	240,942,095	8.1159	5.622	5.615	5.622	5.615	6.016	42,191,413	5.7107	-6.33%
2018-10-22	0	8.530	8.530	8.540	8.200	8.850	24,762,860	211,532,410	8.5423	6.002	6.002	6.009	5.770	6.227	35,192,447	6.0107	4.53%
2018-10-19	0	8.160	8.160	8.170	7.880	8.290	20,265,272	165,098,768	8.1469	5.742	5.742	5.749	5.545	5.833	28,800,572	5.7325	1.12%
2018-10-18	0	8.070	8.060	8.070	8.000	8.400	19,641,340	159,192,881	8.1050	5.678	5.671	5.678	5.629	5.911	27,913,853	5.7030	-1.59%
2018-10-16	0	8.200	8.200	8.210	8.040	8.460	23,049,874	189,281,144	8.2118	5.770	5.770	5.777	5.657	5.953	32,757,988	5.7782	-1.20%
2018-10-15	0	8.300	8.270	8.300	8.210	8.460	12,746,384	106,204,374	8.3321	5.840	5.819	5.840	5.777	5.953	18,114,889	5.8628	-0.24%
2018-10-12	0	8.320	8.320	8.330	8.030	8.470	17,623,150	146,020,850	8.2857	5.854	5.854	5.861	5.650	5.960	25,045,644	5.8302	4.92%
2018-10-11	0	7.930	7.920	7.930	7.810	8.150	16,531,395	131,378,164	7.9472	5.580	5.573	5.580	5.495	5.735	23,494,065	5.5920	-4.80%
2018-10-10	0	8.330	8.330	8.350	8.330	8.690	14,957,612	126,927,675	8.4858	5.861	5.861	5.875	5.861	6.115	21,257,439	5.9710	-1.77%
2018-10-09	0	8.480	8.480	8.490	8.200	8.640	13,186,014	111,986,219	8.4928	5.967	5.967	5.974	5.770	6.079	18,739,681	5.9759	2.05%
2018-10-08	0	8.310	8.310	8.320	8.310	8.750	12,910,803	109,231,792	8.4605	5.847	5.847	5.854	5.847	6.157	18,348,557	5.9532	-4.15%
2018-10-05	0	8.670	8.670	8.680	8.440	8.720	9,385,713	80,756,805	8.6042	6.101	6.101	6.108	5.939	6.136	13,338,775	6.0543	1.88%
2018-10-04	0	8.510	8.510	8.520	8.410	8.770	13,800,704	117,991,852	8.5497	5.988	5.988	5.995	5.918	6.171	19,613,266	6.0159	-4.27%
2018-10-03	0	8.890	8.880	8.890	8.630	8.900	11,563,435	101,840,228	8.8071	6.255	6.248	6.255	6.072	6.262	16,433,707	6.1970	2.54%
2018-10-02	0	8.670	8.660	8.670	8.630	9.250	24,797,501	218,789,295	8.8230	6.101	6.094	6.101	6.072	6.509	35,241,679	6.2083	-4.83%
2018-09-28	0	9.110	9.110	9.120	9.060	9.270	12,322,418	112,412,008	9.1226	6.410	6.410	6.417	6.375	6.523	17,512,357	6.4190	-0.98%
2018-09-27	0	9.200	9.180	9.200	9.050	9.280	8,162,496	75,037,194	9.1929	6.473	6.459	6.473	6.368	6.530	11,600,365	6.4685	1.88%
2018-09-26	0	9.030	9.020	9.030	8.990	9.480	17,196,056	157,547,937	9.1619	6.354	6.347	6.354	6.326	6.671	24,438,667	6.4467	0.33%
2018-09-24	0	9.000	9.000	9.010	8.930	9.300	8,164,000	73,504,588	9.0035	6.333	6.333	6.340	6.284	6.544	11,602,502	6.3352	-3.23%
2018-09-21	0	9.300	9.300	9.340	9.260	9.430	19,502,357	182,352,924	9.3503	6.544	6.544	6.572	6.516	6.635	27,716,333	6.5793	-0.43%
2018-09-20	0	9.340	9.330	9.340	9.050	9.370	17,467,397	161,161,958	9.2264	6.572	6.565	6.572	6.368	6.593	24,824,291	6.4921	2.19%
2018-09-19	0	9.140	9.140	9.150	9.140	9.380	18,522,934	171,360,066	9.2512	6.431	6.431	6.438	6.431	6.600	26,324,398	6.5096	-1.08%
2018-09-18	0	9.240	9.230	9.240	8.580	9.380	27,213,533	247,623,646	9.0993	6.502	6.495	6.502	6.037	6.600	38,675,292	6.4026	7.32%
2018-09-17	0	8.610	8.610	8.620	8.450	8.670	6,700,764	57,523,865	8.5847	6.058	6.058	6.065	5.946	6.101	9,522,983	6.0405	-1.26%
2018-09-14	0	8.720	8.710	8.720	8.450	8.770	14,742,369	127,320,582	8.6364	6.136	6.129	6.136	5.946	6.171	20,951,540	6.0769	2.23%
2018-09-13	0	8.530	8.510	8.530	8.130	8.540	18,849,814	157,730,356	8.3677	6.002	5.988	6.002	5.721	6.009	26,788,953	5.8879	4.28%
2018-09-12	0	8.180	8.180	8.190	8.120	8.580	34,261,454	283,027,819	8.2608	5.756	5.756	5.763	5.714	6.037	48,691,646	5.8127	-3.08%
2018-09-11	0	8.440	8.430	8.440	8.360	8.900	32,478,183	276,817,444	8.5232	5.939	5.932	5.939	5.882	6.262	46,157,300	5.9973	-1.75%
2018-09-10	0	8.590	8.560	8.590	8.380	9.240	34,008,723	292,955,717	8.6141	6.044	6.023	6.044	5.897	6.502	48,332,470	6.0613	-6.43%
2018-09-07	0	9.180	9.160	9.180	8.920	9.290	14,879,819	136,732,349	9.1891	6.459	6.445	6.459	6.276	6.537	21,146,881	6.4658	2.00%
2018-09-06	0	9.000	8.990	9.000	8.820	9.230	21,048,803	190,167,458	9.0346	6.333	6.326	6.333	6.206	6.495	29,914,109	6.3571	2.16%
2018-09-05	0	8.810	8.810	8.830	8.790	9.360	20,991,011	189,403,436	9.0231	6.199	6.199	6.213	6.185	6.586	29,831,976	6.3490	-4.55%
2018-09-04	0	9.230	9.210	9.230	9.000	9.270	6,279,246	57,644,248	9.1801	6.495	6.481	6.495	6.333	6.523	8,923,930	6.4595	1.54%
2018-09-03	0	9.090	9.070	9.090	8.910	9.250	7,491,855	68,032,965	9.0809	6.396	6.382	6.396	6.269	6.509	10,647,264	6.3897	-0.76%
2018-08-31	0	9.160	9.150	9.160	8.880	9.280	21,903,022	199,108,947	9.0905	6.445	6.438	6.445	6.248	6.530	31,128,107	6.3964	-1.72%
2018-08-30	0	9.320	9.300	9.320	9.230	9.580	16,878,687	158,179,581	9.3716	6.558	6.544	6.558	6.495	6.741	23,987,629	6.5942	-0.16%
2018-08-29	0	9.610	9.600	9.610	9.390	9.620	18,384,413	175,845,919	9.5649	6.568	6.562	6.568	6.418	6.575	26,897,227	6.5377	1.37%
2018-08-28	0	9.480	9.470	9.480	9.330	9.790	18,756,646	177,979,346	9.4889	6.480	6.473	6.480	6.377	6.692	27,441,820	6.4857	-1.25%
2018-08-27	0	9.600	9.570	9.600	9.380	9.770	23,181,359	222,592,882	9.6022	6.562	6.541	6.562	6.411	6.678	33,915,375	6.5632	3.23%
2018-08-24	0	9.300	9.280	9.300	9.080	9.380	20,674,743	191,924,296	9.2830	6.357	6.343	6.357	6.206	6.411	30,248,083	6.3450	0.11%
2018-08-23	0	9.290	9.270	9.290	9.180	9.500	20,132,695	186,462,246	9.2617	6.350	6.336	6.350	6.275	6.493	29,455,042	6.3304	0.54%
2018-08-22	0	9.240	9.200	9.240	9.100	9.360	13,414,802	123,722,666	9.2228	6.316	6.288	6.316	6.220	6.398	19,626,461	6.3039	0.43%
2018-08-21	0	9.200	9.190	9.200	8.830	9.350	33,802,044	311,213,064	9.2069	6.288	6.281	6.288	6.035	6.391	49,453,917	6.2930	2.91%
2018-08-20	0	8.940	8.940	8.950	8.570	8.970	20,104,662	177,553,587	8.8315	6.111	6.111	6.117	5.858	6.131	29,414,029	6.0364	4.44%
2018-08-17	0	8.560	8.550	8.560	8.440	9.200	33,474,270	289,323,443	8.6432	5.851	5.844	5.851	5.769	6.288	48,974,369	5.9077	-4.46%
2018-08-16	0	8.960	8.950	8.960	8.400	9.270	34,679,694	311,909,089	8.9940	6.124	6.117	6.124	5.741	6.336	50,737,959	6.1475	1.13%
2018-08-15	0	8.860	8.860	8.870	8.810	9.400	25,040,906	225,650,392	9.0113	6.056	6.056	6.063	6.022	6.425	36,635,977	6.1593	-4.53%
2018-08-14	0	9.280	9.250	9.290	9.210	9.850	37,265,000	355,238,252	9.5328	6.343	6.322	6.350	6.295	6.733	54,520,378	6.5157	-0.54%
2018-08-13	0	9.330	9.300	9.330	8.940	9.380	36,711,515	338,015,938	9.2074	6.377	6.357	6.377	6.111	6.411	53,710,605	6.2933	2.53%
2018-08-10	0	9.100	9.090	9.100	8.990	9.220	31,223,934	283,774,144	9.0884	6.220	6.213	6.220	6.145	6.302	45,682,026	6.2119	-1.73%
2018-08-09	0	9.260	9.240	9.260	8.970	9.280	34,937,727	319,866,802	9.1553	6.329	6.316	6.329	6.131	6.343	51,115,473	6.2577	0.22%
2018-08-08	0	9.240	9.220	9.240	8.810	9.300	45,206,000	410,934,160	9.0903	6.316	6.302	6.316	6.022	6.357	66,138,420	6.2132	4.29%
2018-08-07	0	8.860	8.860	8.880	8.510	8.930	28,857,539	252,192,139	8.7392	6.056	6.056	6.070	5.817	6.104	42,219,883	5.9733	2.78%
2018-08-06	0	8.620	8.610	8.620	8.490	8.960	23,427,760	202,843,130	8.6582	5.892	5.885	5.892	5.803	6.124	34,275,871	5.9180	2.01%
2018-08-03	0	8.450	8.440	8.450	8.370	8.800	19,554,330	166,631,624	8.5215	5.776	5.769	5.776	5.721	6.015	28,608,868	5.8245	-2.42%
2018-08-02	0	8.660	8.640	8.660	8.450	8.780	26,311,611	225,804,385	8.5819	5.919	5.905	5.919	5.776	6.001	38,495,075	5.8658	-1.81%
2018-08-01	0	8.820	8.780	8.820	8.760	9.260	26,583,946	238,407,420	8.9681	6.029	6.001	6.029	5.988	6.329	38,893,514	6.1297	-1.34%
2018-07-31	0	8.940	8.940	8.950	8.930	9.290	27,493,397	248,158,166	9.0261	6.111	6.111	6.117	6.104	6.350	40,224,082	6.1694	-4.08%
2018-07-30	0	9.320	9.290	9.320	9.060	9.480	32,554,000	301,811,094	9.2711	6.370	6.350	6.370	6.193	6.480	47,627,972	6.3368	1.30%
2018-07-27	0	9.200	9.200	9.210	8.760	9.230	28,689,155	261,271,694	9.1070	6.288	6.288	6.295	5.988	6.309	41,973,530	6.2247	3.49%
2018-07-26	0	8.890	8.870	8.890	8.760	9.050	21,655,339	191,981,124	8.8653	6.076	6.063	6.076	5.988	6.186	31,682,739	6.0595	1.60%
2018-07-25	0	8.750	8.750	8.760	8.610	8.950	35,519,285	309,646,518	8.7177	5.981	5.981	5.988	5.885	6.117	51,966,318	5.9586	-1.13%
2018-07-24	0	8.850	8.840	8.850	8.500	9.150	67,696,725	604,943,224	8.9361	6.049	6.042	6.049	5.810	6.254	99,043,366	6.1079	6.76%
2018-07-23	0	8.290	8.290	8.300	7.680	8.390	36,353,572	296,034,263	8.1432	5.666	5.666	5.673	5.249	5.735	53,186,918	5.5659	6.56%
2018-07-20	0	7.780	7.780	7.790	7.400	7.880	28,310,700	216,732,677	7.6555	5.318	5.318	5.325	5.058	5.386	41,419,833	5.2326	0.13%
2018-07-19	0	7.770	7.750	7.770	7.730	7.950	22,496,069	176,509,715	7.8462	5.311	5.297	5.311	5.284	5.434	32,912,765	5.3630	0.00%
2018-07-18	0	7.770	7.750	7.770	7.730	8.070	15,206,943	119,015,402	7.8264	5.311	5.297	5.311	5.284	5.516	22,248,444	5.3494	-1.65%
2018-07-17	0	7.900	7.880	7.900	7.720	7.980	30,052,000	236,065,952	7.8552	5.400	5.386	5.400	5.277	5.454	43,967,433	5.3691	1.54%
2018-07-16	0	7.780	7.770	7.780	7.640	8.160	32,401,265	251,536,085	7.7632	5.318	5.311	5.318	5.222	5.577	47,404,514	5.3062	-4.89%
2018-07-13	0	8.180	8.150	8.180	8.110	8.400	31,403,155	257,116,605	8.1876	5.591	5.571	5.591	5.543	5.741	45,944,234	5.5963	2.00%
2018-07-12	0	8.020	7.970	8.020	7.640	8.080	34,337,135	271,929,025	7.9194	5.482	5.448	5.482	5.222	5.523	50,236,779	5.4129	4.16%
2018-07-11	0	7.700	7.690	7.700	7.540	7.950	35,116,866	272,556,950	7.7614	5.263	5.256	5.263	5.154	5.434	51,377,561	5.3050	-4.82%
2018-07-10	0	8.090	8.070	8.090	7.860	8.140	38,174,542	307,268,274	8.0490	5.530	5.516	5.530	5.372	5.564	55,851,079	5.5016	4.66%
2018-07-09	0	7.730	7.730	7.740	7.550	7.840	47,402,333	367,632,405	7.7556	5.284	5.284	5.290	5.160	5.359	69,351,754	5.3010	5.17%
2018-07-06	0	7.350	7.340	7.350	7.000	7.460	37,578,754	272,691,308	7.2565	5.024	5.017	5.024	4.785	5.099	54,979,414	4.9599	4.85%
2018-07-05	0	7.010	6.990	7.010	6.890	7.210	29,095,240	204,363,185	7.0239	4.791	4.778	4.791	4.709	4.928	42,567,650	4.8009	-0.57%
2018-07-04	0	7.050	7.040	7.050	6.970	7.520	46,943,960	332,078,569	7.0739	4.819	4.812	4.819	4.764	5.140	68,681,134	4.8351	-6.37%
2018-07-03	0	7.530	7.510	7.530	7.240	7.690	55,008,936	410,653,725	7.4652	5.147	5.133	5.147	4.949	5.256	80,480,558	5.1025	-5.28%
2018-06-29	0	7.950	7.940	7.950	7.310	7.980	59,451,136	462,289,475	7.7760	5.434	5.427	5.434	4.996	5.454	86,979,697	5.3149	8.76%
2018-06-28	0	7.310	7.310	7.330	7.260	7.540	64,382,808	474,592,904	7.3714	4.996	4.996	5.010	4.962	5.154	94,194,956	5.0384	-2.66%
2018-06-27	0	7.510	7.500	7.510	7.490	7.960	52,414,557	402,795,508	7.6848	5.133	5.126	5.133	5.119	5.441	76,684,864	5.2526	-2.21%
2018-06-26	0	7.680	7.670	7.680	7.620	8.390	77,447,556	602,593,807	7.7807	5.249	5.242	5.249	5.208	5.735	113,309,273	5.3181	-8.79%
2018-06-25	0	8.420	8.400	8.420	8.320	8.950	26,325,570	225,387,610	8.5615	5.755	5.741	5.755	5.687	6.117	38,515,498	5.8519	-5.07%
2018-06-22	0	8.870	8.860	8.870	8.420	8.870	26,952,058	235,649,145	8.7433	6.063	6.056	6.063	5.755	6.063	39,432,078	5.9761	2.78%
2018-06-21	0	8.630	8.620	8.630	8.530	8.910	37,582,540	326,907,317	8.6984	5.899	5.892	5.899	5.830	6.090	54,984,954	5.9454	2.01%
2018-06-20	0	8.460	8.460	8.480	8.160	8.570	41,907,533	351,973,444	8.3988	5.782	5.782	5.796	5.577	5.858	61,312,614	5.7406	-1.05%
2018-06-19	0	8.550	8.510	8.550	8.400	8.840	64,722,921	556,452,602	8.5975	5.844	5.817	5.844	5.741	6.042	94,692,557	5.8764	-2.51%
2018-06-15	0	8.770	8.770	8.800	8.680	9.070	58,868,996	522,101,908	8.8689	5.994	5.994	6.015	5.933	6.199	86,128,000	6.0619	-0.11%
2018-06-14	0	8.780	8.770	8.780	8.480	8.870	66,922,908	582,485,360	8.7038	6.001	5.994	6.001	5.796	6.063	97,911,237	5.9491	2.21%
2018-06-13	0	8.590	8.590	8.600	8.510	9.050	120,037,981	1,041,551,373	8.6768	5.871	5.871	5.878	5.817	6.186	175,620,988	5.9307	-4.56%
2018-06-12	0	9.000	9.000	9.010	9.000	9.300	618,305,872	5,720,536,975	9.2520	6.152	6.152	6.158	6.152	6.357	904,609,418	6.3238	-12.79%
2018-06-11	0	10.32	10.26	10.32	9.760	10.38	25,881,351	264,884,474	10.235	7.054	7.013	7.054	6.671	7.095	37,865,586	6.9954	5.52%
2018-06-08	0	9.780	9.740	9.780	9.660	9.940	13,555,375	132,658,022	9.7864	6.685	6.657	6.685	6.603	6.794	19,832,126	6.6890	-0.41%
2018-06-07	0	9.820	9.810	9.820	9.630	9.950	14,574,965	142,857,229	9.8015	6.712	6.705	6.712	6.582	6.801	21,323,832	6.6994	0.31%
2018-06-06	0	9.790	9.790	9.800	9.770	9.960	18,112,490	178,285,540	9.8432	6.692	6.692	6.698	6.678	6.808	26,499,391	6.7279	-0.81%
2018-06-05	0	9.870	9.850	9.870	9.750	10.04	27,446,940	271,222,322	9.8817	6.746	6.733	6.746	6.664	6.862	40,156,113	6.7542	-2.66%
2018-06-04	0	10.14	10.12	10.14	9.140	10.16	38,447,403	381,220,216	9.9154	6.931	6.917	6.931	6.247	6.944	56,250,287	6.7772	11.18%
2018-06-01	0	9.120	9.100	9.120	8.970	9.270	27,713,256	253,048,740	9.1310	6.234	6.220	6.234	6.131	6.336	40,545,745	6.2411	-1.30%
2018-05-31	0	9.240	9.200	9.240	9.130	9.690	185,261,679	1,717,166,132	9.2689	6.316	6.288	6.316	6.240	6.623	271,046,204	6.3353	-1.91%
2018-05-30	0	9.420	9.410	9.420	8.720	9.430	34,399,625	315,327,143	9.1666	6.439	6.432	6.439	5.960	6.445	50,328,205	6.2654	3.06%
2018-05-29	0	9.140	9.140	9.160	9.130	9.680	21,031,541	197,685,116	9.3995	6.247	6.247	6.261	6.240	6.616	30,770,094	6.4246	-2.97%
2018-05-28	0	9.420	9.400	9.420	9.100	9.460	21,987,804	206,080,209	9.3725	6.439	6.425	6.439	6.220	6.466	32,169,150	6.4061	2.73%
2018-05-25	0	9.170	9.150	9.170	9.000	9.400	26,184,697	242,368,160	9.2561	6.268	6.254	6.268	6.152	6.425	38,309,394	6.3266	1.21%
2018-05-24	0	9.060	9.030	9.060	8.860	9.310	24,924,775	224,669,867	9.0139	6.193	6.172	6.193	6.056	6.363	36,466,072	6.1611	-0.98%
2018-05-23	0	9.150	9.120	9.150	8.990	9.250	37,064,614	337,242,335	9.0988	6.254	6.234	6.254	6.145	6.322	54,227,204	6.2191	4.21%
2018-05-21	0	8.780	8.750	8.780	8.690	8.800	11,781,220	102,811,237	8.7267	6.001	5.981	6.001	5.940	6.015	17,236,457	5.9648	1.62%
2018-05-18	0	8.640	8.600	8.640	8.520	8.680	16,410,000	141,373,026	8.6151	5.905	5.878	5.905	5.823	5.933	24,008,571	5.8884	1.53%
2018-05-17	0	8.510	8.500	8.510	8.410	8.580	10,850,070	92,446,436	8.5204	5.817	5.810	5.817	5.748	5.864	15,874,142	5.8237	0.12%
2018-05-16	0	8.500	8.500	8.510	8.200	8.550	26,851,610	226,490,078	8.4349	5.810	5.810	5.817	5.605	5.844	39,285,118	5.7653	2.66%
2018-05-15	0	8.280	8.280	8.290	8.210	8.460	12,305,228	102,026,670	8.2913	5.659	5.659	5.666	5.612	5.782	18,003,104	5.6672	-0.18%
2018-05-14	0	8.450	8.450	8.460	8.350	8.500	9,737,464	82,360,633	8.4581	5.670	5.670	5.676	5.603	5.703	14,512,556	5.6751	0.60%
2018-05-11	0	8.400	8.390	8.400	8.280	8.480	16,733,468	140,553,068	8.3995	5.636	5.629	5.636	5.556	5.690	24,939,286	5.6358	1.69%
2018-05-10	0	8.260	8.220	8.260	8.120	8.330	11,472,000	93,999,194	8.1938	5.542	5.515	5.542	5.448	5.589	17,097,680	5.4978	-0.24%
2018-05-09	0	8.280	8.260	8.280	8.080	8.300	11,671,994	95,777,102	8.2057	5.556	5.542	5.556	5.421	5.569	17,395,748	5.5058	2.48%
2018-05-08	0	8.080	8.050	8.080	7.930	8.200	12,774,932	103,203,803	8.0786	5.421	5.401	5.421	5.321	5.502	19,039,549	5.4205	2.54%
2018-05-07	0	7.880	7.880	7.890	7.850	8.120	8,966,056	71,320,049	7.9545	5.287	5.287	5.294	5.267	5.448	13,362,862	5.3372	-1.01%
2018-05-04	0	7.960	7.960	7.970	7.860	8.050	10,553,789	84,162,934	7.9747	5.341	5.341	5.348	5.274	5.401	15,729,194	5.3507	0.13%
2018-05-03	0	7.950	7.950	7.970	7.720	8.120	23,250,547	182,655,406	7.8560	5.334	5.334	5.348	5.180	5.448	34,652,233	5.2711	-2.21%
2018-05-02	0	8.130	8.120	8.130	8.130	8.500	15,707,050	129,682,754	8.2563	5.455	5.448	5.455	5.455	5.703	23,409,529	5.5397	-2.28%
2018-04-30	0	8.320	8.310	8.340	8.250	8.480	12,460,032	104,159,578	8.3595	5.582	5.576	5.596	5.535	5.690	18,570,227	5.6090	1.46%
2018-04-27	0	8.200	8.190	8.200	8.010	8.200	17,548,272	142,582,241	8.1251	5.502	5.495	5.502	5.374	5.502	26,153,656	5.4517	1.86%
2018-04-26	0	8.050	8.040	8.050	7.780	8.060	18,951,079	150,851,839	7.9601	5.401	5.395	5.401	5.220	5.408	28,244,377	5.3410	0.75%
2018-04-25	0	7.990	7.980	7.990	7.730	8.050	23,830,316	188,759,232	7.9210	5.361	5.354	5.361	5.187	5.401	35,516,311	5.3147	1.91%
2018-04-24	0	7.840	7.830	7.840	7.430	7.890	31,609,966	245,932,842	7.7802	5.260	5.254	5.260	4.985	5.294	47,110,974	5.2203	7.99%
2018-04-23	0	7.260	7.260	7.270	7.130	7.390	20,192,880	146,471,932	7.2536	4.871	4.871	4.878	4.784	4.958	30,095,136	4.8670	1.82%
2018-04-20	0	7.130	7.120	7.130	7.070	7.320	11,518,042	82,190,523	7.1358	4.784	4.777	4.784	4.744	4.911	17,166,300	4.7879	-2.86%
2018-04-19	0	7.340	7.330	7.340	7.070	7.380	20,768,053	151,202,078	7.2805	4.925	4.918	4.925	4.744	4.952	30,952,365	4.8850	3.82%
2018-04-18	0	7.070	7.060	7.070	6.910	7.160	16,179,084	113,732,796	7.0296	4.744	4.737	4.744	4.636	4.804	24,113,041	4.7167	0.71%
2018-04-17	0	7.020	7.000	7.020	6.910	7.150	16,197,529	114,061,027	7.0419	4.710	4.697	4.710	4.636	4.797	24,140,531	4.7249	0.86%
2018-04-16	0	6.960	6.950	6.960	6.880	7.160	14,238,004	98,757,666	6.9362	4.670	4.663	4.670	4.616	4.804	21,220,087	4.6540	-2.38%
2018-04-13	0	7.130	7.130	7.140	7.080	7.280	16,988,010	121,354,510	7.1435	4.784	4.784	4.791	4.750	4.885	25,318,651	4.7931	1.42%
2018-04-12	0	7.030	7.020	7.030	6.950	7.230	18,367,294	129,173,730	7.0328	4.717	4.710	4.717	4.663	4.851	27,374,313	4.7188	-1.82%
2018-04-11	0	7.160	7.150	7.160	7.130	7.490	36,378,043	262,730,085	7.2222	4.804	4.797	4.804	4.784	5.026	54,217,237	4.8459	-4.53%
2018-04-10	0	7.500	7.490	7.500	7.410	7.650	23,097,341	173,941,482	7.5308	5.032	5.026	5.032	4.972	5.133	34,423,897	5.0529	2.32%
2018-04-09	0	7.330	7.330	7.340	7.150	7.350	18,605,816	135,390,254	7.2768	4.918	4.918	4.925	4.797	4.932	27,729,802	4.8825	-0.27%
2018-04-06	0	7.350	7.340	7.350	7.050	7.350	24,156,112	175,196,044	7.2527	4.932	4.925	4.932	4.730	4.932	36,001,872	4.8663	5.76%
2018-04-04	0	6.950	6.920	6.950	6.930	7.140	20,026,241	140,703,057	7.0259	4.663	4.643	4.663	4.650	4.791	29,846,780	4.7142	0.00%
2018-04-03	0	6.950	6.940	6.950	6.740	7.000	15,989,155	110,784,123	6.9287	4.663	4.657	4.663	4.522	4.697	23,829,974	4.6489	2.51%
2018-03-29	0	6.780	6.750	6.780	6.550	6.840	18,732,391	126,328,381	6.7438	4.549	4.529	4.549	4.395	4.589	27,918,448	4.5249	1.35%
2018-03-28	0	6.690	6.680	6.690	6.650	6.800	8,802,568	58,924,641	6.6940	4.489	4.482	4.489	4.462	4.563	13,119,203	4.4915	-1.47%
2018-03-27	0	6.790	6.780	6.790	6.560	6.850	9,172,979	61,816,554	6.7390	4.556	4.549	4.556	4.402	4.596	13,671,257	4.5216	1.34%
2018-03-26	0	6.700	6.700	6.730	6.350	6.740	13,550,610	89,203,052	6.5830	4.495	4.495	4.516	4.261	4.522	20,195,606	4.4170	3.24%
2018-03-23	0	6.490	6.490	6.510	6.400	6.600	10,892,000	71,019,158	6.5203	4.355	4.355	4.368	4.294	4.428	16,233,258	4.3749	-4.28%
2018-03-22	0	6.780	6.770	6.780	6.680	6.890	10,625,600	72,205,008	6.7954	4.549	4.542	4.549	4.482	4.623	15,836,220	4.5595	1.50%
2018-03-21	0	6.680	6.680	6.690	6.640	6.960	13,496,511	91,434,645	6.7747	4.482	4.482	4.489	4.455	4.670	20,114,978	4.5456	-4.02%
2018-03-20	0	6.960	6.930	6.960	6.750	7.000	18,698,836	129,321,168	6.9160	4.670	4.650	4.670	4.529	4.697	27,868,438	4.6404	1.46%
2018-03-19	0	6.860	6.860	6.870	6.720	6.960	11,498,498	78,632,691	6.8385	4.603	4.603	4.610	4.509	4.670	17,137,172	4.5884	0.15%
2018-03-16	0	6.850	6.840	6.850	6.680	6.880	27,084,099	183,826,066	6.7872	4.596	4.589	4.596	4.482	4.616	40,365,696	4.5540	2.39%
2018-03-15	0	6.690	6.680	6.690	6.500	6.750	21,374,850	142,019,121	6.6442	4.489	4.482	4.489	4.361	4.529	31,856,725	4.4581	2.76%
2018-03-14	0	6.510	6.500	6.510	6.120	6.510	24,963,822	159,509,127	6.3896	4.368	4.361	4.368	4.106	4.368	37,205,670	4.2872	4.49%
2018-03-13	0	6.230	6.220	6.230	6.160	6.280	10,916,383	68,012,852	6.2303	4.180	4.173	4.180	4.133	4.214	16,269,598	4.1804	0.65%
2018-03-12	0	6.190	6.190	6.200	6.100	6.300	36,967,111	228,780,874	6.1888	4.153	4.153	4.160	4.093	4.227	55,095,175	4.1525	4.92%
2018-03-09	0	5.900	5.890	5.900	5.650	5.910	12,125,595	70,700,391	5.8307	3.959	3.952	3.959	3.791	3.965	18,071,787	3.9122	3.87%
2018-03-08	0	5.680	5.630	5.680	5.550	5.700	11,433,665	64,192,745	5.6144	3.811	3.778	3.811	3.724	3.825	17,040,546	3.7671	0.35%
2018-03-07	0	5.660	5.640	5.660	5.560	5.730	6,860,900	38,682,988	5.6382	3.798	3.784	3.798	3.731	3.845	10,225,373	3.7830	-0.18%
2018-03-06	0	5.670	5.660	5.670	5.540	5.720	11,705,676	65,928,859	5.6322	3.804	3.798	3.804	3.717	3.838	17,445,947	3.7790	2.53%
2018-03-05	0	5.530	5.510	5.530	5.500	5.790	22,546,029	127,148,676	5.6395	3.710	3.697	3.710	3.690	3.885	33,602,231	3.7839	-5.79%
2018-03-02	0	5.870	5.860	5.870	5.820	5.910	5,540,015	32,489,193	5.8645	3.939	3.932	3.939	3.905	3.965	8,256,747	3.9349	-1.84%
2018-03-01	0	5.980	5.960	5.980	5.850	6.060	11,349,050	67,871,716	5.9804	4.012	3.999	4.012	3.925	4.066	16,914,438	4.0126	-1.16%
2018-02-28	0	6.050	6.030	6.050	6.010	6.230	8,184,614	49,718,698	6.0747	4.059	4.046	4.059	4.033	4.180	12,198,214	4.0759	-1.63%
2018-02-27	0	6.150	6.140	6.150	6.120	6.280	14,715,246	91,407,782	6.2118	4.126	4.120	4.126	4.106	4.214	21,931,361	4.1679	-0.16%
2018-02-26	0	6.160	6.160	6.170	6.080	6.220	6,121,399	37,737,980	6.1649	4.133	4.133	4.140	4.079	4.173	9,123,232	4.1365	1.15%
2018-02-23	0	6.090	6.090	6.100	5.960	6.140	11,155,349	67,569,095	6.0571	4.086	4.086	4.093	3.999	4.120	16,625,749	4.0641	1.50%
2018-02-22	0	6.000	6.000	6.010	5.850	6.070	8,278,000	49,512,130	5.9812	4.026	4.026	4.033	3.925	4.073	12,337,395	4.0132	-0.66%
2018-02-21	0	6.040	6.030	6.040	5.780	6.040	10,475,957	62,486,760	5.9648	4.053	4.046	4.053	3.878	4.053	15,613,194	4.0022	4.86%
2018-02-20	0	5.760	5.760	5.770	5.620	5.880	9,641,544	55,736,933	5.7809	3.865	3.865	3.871	3.771	3.945	14,369,599	3.8788	1.77%
2018-02-15	0	5.660	5.650	5.660	5.560	5.690	4,162,010	23,523,811	5.6520	3.798	3.791	3.798	3.731	3.818	6,202,991	3.7923	2.17%
2018-02-14	0	5.540	5.540	5.570	5.460	5.630	7,564,012	41,848,761	5.5326	3.717	3.717	3.737	3.663	3.778	11,273,279	3.7122	0.73%
2018-02-13	0	5.500	5.500	5.510	5.480	5.750	8,526,379	47,561,019	5.5781	3.690	3.690	3.697	3.677	3.858	12,707,575	3.7427	-1.43%
2018-02-12	0	5.580	5.560	5.580	5.360	5.630	25,664,000	141,787,940	5.5248	3.744	3.731	3.744	3.596	3.778	38,249,204	3.7070	4.49%
2018-02-09	0	5.340	5.330	5.340	5.250	5.450	18,668,068	99,425,327	5.3260	3.583	3.576	3.583	3.523	3.657	27,822,582	3.5735	-4.64%
2018-02-08	0	5.600	5.590	5.600	5.520	5.780	18,212,000	102,056,906	5.6038	3.757	3.751	3.757	3.704	3.878	27,142,865	3.7600	-1.23%
2018-02-07	0	5.670	5.660	5.670	5.600	6.050	11,869,487	68,470,746	5.7686	3.804	3.798	3.804	3.757	4.059	17,690,088	3.8706	-1.73%
2018-02-06	0	5.770	5.770	5.780	5.670	5.870	27,259,701	156,430,782	5.7385	3.871	3.871	3.878	3.804	3.939	40,627,410	3.8504	-3.51%
2018-02-05	0	5.980	5.960	5.980	5.810	6.020	12,680,123	75,635,041	5.9649	4.012	3.999	4.012	3.898	4.039	18,898,247	4.0022	-1.64%
2018-02-02	0	6.080	6.060	6.080	5.860	6.090	8,996,637	54,028,765	6.0054	4.079	4.066	4.079	3.932	4.086	13,408,440	4.0295	3.23%
2018-02-01	0	5.890	5.880	5.890	5.840	6.150	17,558,019	103,966,350	5.9213	3.952	3.945	3.952	3.918	4.126	26,168,183	3.9730	0.00%
2018-01-31	0	5.890	5.890	5.910	5.800	5.970	12,049,352	71,058,293	5.8973	3.952	3.952	3.965	3.892	4.006	17,958,156	3.9569	-1.83%
2018-01-30	0	6.000	5.980	6.000	5.930	6.150	12,141,155	73,153,471	6.0252	4.026	4.012	4.026	3.979	4.126	18,094,978	4.0427	-1.96%
2018-01-29	0	6.120	6.120	6.130	6.110	6.360	23,743,348	147,881,380	6.2283	4.106	4.106	4.113	4.100	4.267	35,386,696	4.1790	0.49%
2018-01-26	0	6.090	6.090	6.100	5.940	6.150	18,859,800	114,944,591	6.0947	4.086	4.086	4.093	3.986	4.126	28,108,336	4.0893	2.01%
2018-01-25	0	5.970	5.970	5.980	5.820	5.990	14,504,030	85,888,286	5.9217	4.006	4.006	4.012	3.905	4.019	21,616,568	3.9733	1.02%
2018-01-24	0	5.910	5.900	5.910	5.860	6.070	16,352,190	97,350,159	5.9533	3.965	3.959	3.965	3.932	4.073	24,371,035	3.9945	-1.83%
2018-01-23	0	6.020	6.000	6.020	5.990	6.250	25,989,383	157,173,902	6.0476	4.039	4.026	4.039	4.019	4.194	38,734,149	4.0578	1.35%
2018-01-22	0	5.940	5.930	5.940	5.740	5.940	20,576,891	120,803,479	5.8708	3.986	3.979	3.986	3.851	3.986	30,667,460	3.9391	3.12%
2018-01-19	0	5.760	5.760	5.770	5.610	5.800	7,154,912	41,135,624	5.7493	3.865	3.865	3.871	3.764	3.892	10,663,563	3.8576	2.13%
2018-01-18	0	5.640	5.640	5.660	5.640	5.800	8,044,354	45,760,211	5.6885	3.784	3.784	3.798	3.784	3.892	11,989,173	3.8168	-1.91%
2018-01-17	0	5.750	5.720	5.750	5.610	5.750	12,821,004	72,949,606	5.6899	3.858	3.838	3.858	3.764	3.858	19,108,214	3.8177	0.88%
2018-01-16	0	5.700	5.700	5.710	5.500	5.740	23,701,269	133,729,181	5.6423	3.825	3.825	3.831	3.690	3.851	35,323,982	3.7858	3.64%
2018-01-15	0	5.500	5.490	5.500	5.450	5.800	11,854,000	65,854,432	5.5555	3.690	3.684	3.690	3.657	3.892	17,667,007	3.7275	-4.35%
2018-01-12	0	5.750	5.740	5.750	5.530	5.800	27,949,950	159,952,513	5.7228	3.858	3.851	3.858	3.710	3.892	41,656,146	3.8398	4.55%
2018-01-11	0	5.500	5.480	5.500	5.360	5.950	44,084,589	243,312,205	5.5192	3.690	3.677	3.690	3.596	3.992	65,702,947	3.7032	-5.98%
2018-01-10	0	5.850	5.840	5.850	5.730	5.880	30,381,650	176,922,110	5.8233	3.925	3.918	3.925	3.845	3.945	45,280,312	3.9073	2.63%
2018-01-09	0	5.700	5.690	5.700	5.660	5.880	12,051,218	69,024,900	5.7276	3.825	3.818	3.825	3.798	3.945	17,960,937	3.8431	-1.38%
2018-01-08	0	5.780	5.770	5.780	5.720	5.860	26,734,264	154,415,878	5.7760	3.878	3.871	3.878	3.838	3.932	39,844,308	3.8755	2.12%
2018-01-05	0	5.660	5.650	5.660	5.510	5.660	27,413,588	153,960,146	5.6162	3.798	3.791	3.798	3.697	3.798	40,856,761	3.7683	2.35%
2018-01-04	0	5.530	5.530	5.540	5.480	5.620	14,877,398	82,716,819	5.5599	3.710	3.710	3.717	3.677	3.771	22,173,029	3.7305	-1.25%
2018-01-03	0	5.600	5.590	5.600	5.380	5.630	35,871,959	199,381,083	5.5581	3.757	3.751	3.757	3.610	3.778	53,462,978	3.7293	4.48%
2018-01-02	0	5.360	5.350	5.360	5.130	5.370	24,831,042	131,829,439	5.3091	3.596	3.590	3.596	3.442	3.603	37,007,777	3.5622	4.28%
2017-12-29	0	5.140	5.140	5.150	5.090	5.200	6,862,085	35,360,500	5.1530	3.449	3.449	3.455	3.415	3.489	10,227,139	3.4575	-0.39%
2017-12-28	0	5.160	5.160	5.180	5.090	5.230	13,582,800	70,011,540	5.1544	3.462	3.462	3.476	3.415	3.509	20,243,582	3.4585	1.78%
2017-12-27	0	5.070	5.050	5.070	4.930	5.150	14,763,862	74,829,549	5.0684	3.402	3.388	3.402	3.308	3.455	22,003,817	3.4008	2.63%
2017-12-22	0	4.940	4.940	4.950	4.920	4.960	1,934,500	9,566,425	4.9452	3.315	3.315	3.321	3.301	3.328	2,883,147	3.3180	0.20%
2017-12-21	0	4.930	4.930	4.940	4.890	4.970	6,643,000	32,814,923	4.9398	3.308	3.308	3.315	3.281	3.335	9,900,618	3.3144	0.41%
2017-12-20	0	4.910	4.910	4.920	4.900	4.960	6,606,000	32,567,584	4.9300	3.294	3.294	3.301	3.288	3.328	9,845,474	3.3079	-1.80%
2017-12-19	0	5.000	4.990	5.000	4.870	5.010	7,804,415	38,673,985	4.9554	3.355	3.348	3.355	3.268	3.362	11,631,572	3.3249	1.63%
2017-12-18	0	4.920	4.920	4.930	4.890	4.970	2,970,593	14,637,788	4.9276	3.301	3.301	3.308	3.281	3.335	4,427,323	3.3062	0.82%
2017-12-15	0	4.880	4.880	4.900	4.880	5.010	9,175,434	45,012,610	4.9058	3.274	3.274	3.288	3.274	3.362	13,674,916	3.2916	-2.79%
2017-12-14	0	5.020	5.010	5.020	4.950	5.050	5,778,940	28,869,371	4.9956	3.368	3.362	3.368	3.321	3.388	8,612,837	3.3519	0.40%
2017-12-13	0	5.000	4.990	5.000	4.930	5.010	5,580,826	27,763,517	4.9748	3.355	3.348	3.355	3.308	3.362	8,317,571	3.3379	0.40%
2017-12-12	0	4.980	4.980	4.990	4.970	5.080	9,544,899	48,053,436	5.0345	3.341	3.341	3.348	3.335	3.409	14,225,561	3.3780	-0.20%
2017-12-11	0	4.990	4.990	5.000	4.840	5.020	7,380,303	36,535,191	4.9504	3.348	3.348	3.355	3.247	3.368	10,999,482	3.3215	2.67%
2017-12-08	0	4.860	4.850	4.860	4.680	4.880	4,031,373	19,428,679	4.8194	3.261	3.254	3.261	3.140	3.274	6,008,292	3.2336	2.32%
2017-12-07	0	4.750	4.750	4.760	4.700	4.970	13,798,056	65,716,521	4.7627	3.187	3.187	3.194	3.154	3.335	20,564,396	3.1956	-2.86%
2017-12-06	0	4.890	4.890	4.900	4.850	5.120	18,422,028	91,102,732	4.9453	3.281	3.281	3.288	3.254	3.435	27,455,888	3.3181	-4.31%
2017-12-05	0	5.110	5.110	5.140	5.100	5.180	9,263,975	47,607,407	5.1390	3.429	3.429	3.449	3.422	3.476	13,806,876	3.4481	-1.35%
2017-12-04	0	5.180	5.170	5.180	5.090	5.200	9,735,933	50,273,258	5.1637	3.476	3.469	3.476	3.415	3.489	14,510,275	3.4647	0.58%
2017-12-01	0	5.150	5.150	5.160	5.110	5.250	14,288,640	74,116,554	5.1871	3.455	3.455	3.462	3.429	3.523	21,295,554	3.4804	-0.19%
2017-11-30	0	5.160	5.160	5.180	5.100	5.230	14,431,391	74,623,347	5.1709	3.462	3.462	3.476	3.422	3.509	21,508,308	3.4695	-0.19%
2017-11-29	0	5.170	5.170	5.180	5.020	5.240	32,979,129	170,626,460	5.1738	3.469	3.469	3.476	3.368	3.516	49,151,552	3.4714	2.78%
2017-11-28	0	5.030	5.020	5.030	4.900	5.040	10,380,000	51,658,584	4.9767	3.375	3.368	3.375	3.288	3.382	15,470,181	3.3392	0.60%
2017-11-27	0	5.000	5.000	5.010	4.980	5.140	10,288,014	51,740,288	5.0292	3.355	3.355	3.362	3.341	3.449	15,333,087	3.3744	-2.15%
2017-11-24	0	5.110	5.110	5.120	5.030	5.140	10,482,000	53,447,660	5.0990	3.429	3.429	3.435	3.375	3.449	15,622,201	3.4213	1.59%
2017-11-23	0	5.030	5.020	5.030	4.910	5.110	12,922,828	65,320,395	5.0547	3.375	3.368	3.375	3.294	3.429	19,259,970	3.3915	1.21%
2017-11-22	0	4.970	4.960	4.970	4.840	5.000	17,284,861	85,215,123	4.9300	3.335	3.328	3.335	3.247	3.355	25,761,073	3.3079	0.61%
2017-11-21	0	4.940	4.930	4.940	4.900	5.020	14,980,085	74,035,445	4.9423	3.315	3.308	3.315	3.288	3.368	22,326,072	3.3161	-0.40%
2017-11-20	0	4.960	4.950	4.960	4.940	5.080	8,743,744	43,579,350	4.9841	3.328	3.321	3.328	3.315	3.409	13,031,532	3.3441	-1.98%
2017-11-17	0	5.060	5.060	5.070	4.970	5.140	20,386,791	103,167,503	5.0605	3.395	3.395	3.402	3.335	3.449	30,384,138	3.3954	1.61%
2017-11-16	0	4.980	4.970	4.980	4.900	5.010	10,684,000	52,932,520	4.9544	3.341	3.335	3.341	3.288	3.362	15,923,258	3.3242	0.00%
2017-11-15	0	4.980	4.970	4.980	4.910	5.030	20,195,300	100,465,689	4.9747	3.341	3.335	3.341	3.294	3.375	30,098,743	3.3379	-1.39%
2017-11-14	0	5.050	5.040	5.050	4.880	5.100	13,306,150	66,731,336	5.0151	3.388	3.382	3.388	3.274	3.422	19,831,267	3.3650	3.06%
2017-11-13	0	4.900	4.900	4.910	4.870	4.940	11,225,660	55,133,387	4.9114	3.288	3.288	3.294	3.268	3.315	16,730,539	3.2954	-0.61%
2017-11-10	0	4.930	4.930	4.950	4.920	5.010	13,171,226	65,310,728	4.9586	3.308	3.308	3.321	3.301	3.362	19,630,179	3.3271	-0.20%
2017-11-09	0	4.940	4.930	4.950	4.920	5.120	20,887,070	103,943,785	4.9765	3.315	3.308	3.321	3.301	3.435	31,129,746	3.3391	-0.80%
2017-11-08	0	4.980	4.970	4.980	4.930	5.100	15,774,798	79,064,950	5.0121	3.341	3.335	3.341	3.308	3.422	23,510,500	3.3630	0.00%
2017-11-07	0	4.980	4.980	4.990	4.960	5.020	6,702,014	33,469,559	4.9940	3.341	3.341	3.348	3.328	3.368	9,988,572	3.3508	-0.40%
2017-11-06	0	5.000	4.990	5.000	4.920	5.040	11,552,000	57,402,610	4.9691	3.355	3.348	3.355	3.301	3.382	17,216,911	3.3341	-0.79%
2017-11-03	0	5.040	5.030	5.040	5.000	5.130	7,672,787	38,832,885	5.0611	3.382	3.375	3.382	3.355	3.442	11,435,396	3.3958	-0.98%
2017-11-02	0	5.090	5.080	5.090	5.050	5.180	10,623,661	54,164,107	5.0984	3.415	3.409	3.415	3.388	3.476	15,833,330	3.4209	-1.17%
2017-11-01	0	5.150	5.140	5.150	5.100	5.300	7,365,844	38,049,675	5.1657	3.455	3.449	3.455	3.422	3.556	10,977,933	3.4660	-2.28%
2017-10-31	0	5.270	5.260	5.280	5.170	5.300	12,316,750	64,880,992	5.2677	3.536	3.529	3.543	3.469	3.556	18,356,682	3.5345	0.96%
2017-10-30	0	5.220	5.210	5.220	5.130	5.280	12,015,200	62,649,618	5.2142	3.502	3.496	3.502	3.442	3.543	17,907,257	3.4986	0.77%
2017-10-27	0	5.180	5.160	5.180	5.100	5.270	15,296,500	79,065,815	5.1689	3.476	3.462	3.476	3.422	3.536	22,797,652	3.4682	-0.19%
2017-10-26	0	5.190	5.170	5.190	5.120	5.230	12,753,000	65,926,230	5.1695	3.482	3.469	3.482	3.435	3.509	19,006,862	3.4685	-0.57%
2017-10-25	0	5.220	5.220	5.230	5.190	5.350	16,265,549	85,453,123	5.2536	3.502	3.502	3.509	3.482	3.590	24,241,907	3.5250	0.77%
2017-10-24	0	5.180	5.170	5.180	5.150	5.360	25,141,000	131,319,178	5.2233	3.476	3.469	3.476	3.455	3.596	37,469,733	3.5047	-3.18%
2017-10-23	0	5.350	5.340	5.350	5.250	5.450	33,676,411	180,877,150	5.3710	3.590	3.583	3.590	3.523	3.657	50,190,769	3.6038	1.13%
2017-10-20	0	5.290	5.280	5.290	5.010	5.300	46,713,237	243,474,855	5.2121	3.549	3.543	3.549	3.362	3.556	69,620,641	3.4972	5.59%
2017-10-19	0	5.010	5.010	5.020	4.940	5.230	38,954,583	200,120,966	5.1373	3.362	3.362	3.368	3.315	3.509	58,057,270	3.4470	-1.18%
2017-10-18	0	5.070	5.060	5.070	4.980	5.100	12,358,000	62,521,528	5.0592	3.402	3.395	3.402	3.341	3.422	18,418,160	3.3946	1.60%
2017-10-17	0	4.990	4.980	4.990	4.970	5.090	8,781,964	44,069,815	5.0182	3.348	3.341	3.348	3.335	3.415	13,088,495	3.3671	0.20%
2017-10-16	0	4.980	4.980	5.000	4.960	5.080	9,490,255	47,641,472	5.0200	3.341	3.341	3.355	3.328	3.409	14,144,120	3.3683	0.40%
2017-10-13	0	4.960	4.950	4.960	4.870	4.980	4,858,200	23,991,271	4.9383	3.328	3.321	3.328	3.268	3.341	7,240,581	3.3134	1.64%
2017-10-12	0	4.880	4.880	4.890	4.860	4.950	9,145,456	44,853,811	4.9045	3.274	3.274	3.281	3.261	3.321	13,630,237	3.2908	-1.21%
2017-10-11	0	4.940	4.930	4.940	4.870	4.970	13,659,575	67,227,307	4.9216	3.315	3.308	3.315	3.268	3.335	20,358,006	3.3023	0.00%
2017-10-10	0	4.940	4.940	4.960	4.940	5.070	8,404,192	41,811,918	4.9751	3.315	3.315	3.328	3.315	3.402	12,525,470	3.3382	-1.79%
2017-10-09	0	5.030	5.020	5.030	4.960	5.080	17,899,970	89,703,590	5.0114	3.375	3.368	3.375	3.328	3.409	26,677,821	3.3625	0.20%
2017-10-06	0	5.020	5.010	5.020	4.950	5.050	16,778,043	84,052,859	5.0097	3.368	3.362	3.368	3.321	3.388	25,005,720	3.3613	0.80%
2017-10-04	0	4.980	4.960	4.980	4.900	4.980	10,292,235	50,931,362	4.9485	3.341	3.328	3.341	3.288	3.341	15,339,378	3.3203	0.61%
2017-10-03	0	4.950	4.940	4.950	4.870	4.980	6,848,880	33,752,300	4.9281	3.321	3.315	3.321	3.268	3.341	10,207,458	3.3066	3.12%
2017-09-29	0	4.800	4.800	4.810	4.770	4.860	7,878,000	37,821,426	4.8009	3.221	3.221	3.227	3.201	3.261	11,741,242	3.2212	-0.83%
2017-09-28	0	4.840	4.830	4.840	4.800	4.880	9,125,870	44,136,846	4.8365	3.247	3.241	3.247	3.221	3.274	13,601,047	3.2451	-0.41%
2017-09-27	0	4.860	4.850	4.860	4.800	4.880	7,270,000	35,259,500	4.8500	3.261	3.254	3.261	3.221	3.274	10,835,089	3.2542	0.21%
2017-09-26	0	4.850	4.840	4.850	4.750	4.920	19,225,732	92,857,366	4.8298	3.254	3.247	3.254	3.187	3.301	28,653,715	3.2407	-1.42%
2017-09-25	0	4.920	4.910	4.920	4.870	5.090	16,562,000	82,106,264	4.9575	3.301	3.294	3.301	3.268	3.415	24,683,733	3.3263	-2.57%
2017-09-22	0	5.050	5.040	5.050	4.930	5.060	10,171,470	50,875,368	5.0018	3.388	3.382	3.388	3.308	3.395	15,159,392	3.3560	0.00%
2017-09-21	0	5.050	5.050	5.080	5.050	5.230	16,482,866	84,544,656	5.1292	3.388	3.388	3.409	3.388	3.509	24,565,793	3.4416	-1.17%
2017-09-20	0	5.110	5.100	5.110	4.960	5.140	28,746,908	145,704,481	5.0685	3.429	3.422	3.429	3.328	3.449	42,843,919	3.4008	4.50%
2017-09-19	0	4.890	4.880	4.890	4.880	5.020	13,177,010	64,919,010	4.9267	3.281	3.274	3.281	3.274	3.368	19,638,799	3.3057	-1.41%
2017-09-18	0	4.960	4.950	4.970	4.950	5.080	18,853,974	94,364,693	5.0050	3.328	3.321	3.335	3.321	3.409	28,099,653	3.3582	-0.20%
2017-09-15	0	4.970	4.970	4.980	4.930	5.110	27,122,537	135,758,096	5.0054	3.335	3.335	3.341	3.308	3.429	40,422,983	3.3584	-2.36%
2017-09-14	0	5.090	5.080	5.090	4.940	5.200	72,401,070	367,202,209	5.0718	3.415	3.409	3.415	3.315	3.489	107,905,365	3.4030	4.73%
2017-09-13	0	4.860	4.850	4.860	4.570	4.870	32,355,003	154,523,557	4.7759	3.261	3.254	3.261	3.066	3.268	48,221,365	3.2045	5.65%
2017-09-12	0	4.600	4.570	4.600	4.540	4.620	6,147,192	28,172,318	4.5830	3.086	3.066	3.086	3.046	3.100	9,161,674	3.0750	0.66%
2017-09-11	0	4.570	4.570	4.580	4.550	4.700	18,092,000	83,762,548	4.6298	3.066	3.066	3.073	3.053	3.154	26,964,019	3.1065	0.00%
2017-09-08	0	4.570	4.550	4.570	4.490	4.570	12,016,140	54,511,603	4.5365	3.066	3.053	3.066	3.013	3.066	17,908,658	3.0439	0.22%
2017-09-07	0	4.560	4.550	4.560	4.420	4.560	21,451,141	96,898,335	4.5172	3.060	3.053	3.060	2.966	3.060	31,970,428	3.0309	3.64%
2017-09-06	0	4.400	4.390	4.400	4.330	4.410	9,292,000	40,672,538	4.3772	2.952	2.946	2.952	2.905	2.959	13,848,644	2.9369	0.46%
2017-09-05	0	4.380	4.380	4.390	4.360	4.440	6,532,000	28,694,370	4.3929	2.939	2.939	2.946	2.925	2.979	9,735,185	2.9475	-0.45%
2017-09-04	0	4.400	4.400	4.410	4.360	4.480	13,954,028	61,617,051	4.4157	2.952	2.952	2.959	2.925	3.006	20,796,854	2.9628	-1.79%
2017-09-01	0	4.480	4.480	4.500	4.320	4.540	31,469,759	140,165,127	4.4540	3.006	3.006	3.019	2.899	3.046	46,902,012	2.9885	4.19%
2017-08-31	0	4.300	4.300	4.320	4.300	4.350	6,366,936	27,484,399	4.3167	2.885	2.885	2.899	2.885	2.919	9,489,177	2.8964	-0.69%
2017-08-30	0	4.330	4.330	4.350	4.300	4.370	10,672,014	46,344,380	4.3426	2.905	2.905	2.919	2.885	2.932	15,905,394	2.9138	1.17%
2017-08-29	0	4.280	4.280	4.290	4.270	4.380	14,096,000	60,667,932	4.3039	2.872	2.872	2.878	2.865	2.939	21,008,447	2.8878	-0.23%
2017-08-28	0	4.290	4.280	4.290	4.270	4.410	9,553,947	41,270,698	4.3198	2.878	2.872	2.878	2.865	2.959	14,239,046	2.8984	-2.05%
2017-08-25	0	4.380	4.370	4.380	4.310	4.410	6,680,500	29,249,019	4.3783	2.939	2.932	2.939	2.892	2.959	9,956,507	2.9377	1.39%
2017-08-24	0	4.320	4.310	4.320	4.310	4.490	14,511,436	63,266,941	4.3598	2.899	2.892	2.899	2.892	3.013	21,627,606	2.9253	-1.93%
2017-08-22	0	4.520	4.510	4.520	4.510	4.620	11,512,000	52,460,256	4.5570	2.956	2.949	2.956	2.949	3.021	17,605,216	2.9798	-0.22%
2017-08-21	0	4.530	4.520	4.530	4.510	4.610	3,902,000	17,730,270	4.5439	2.962	2.956	2.962	2.949	3.014	5,967,300	2.9712	-0.66%
2017-08-18	0	4.560	4.530	4.560	4.500	4.580	10,850,439	49,238,951	4.5380	2.982	2.962	2.982	2.943	2.995	16,593,496	2.9674	-0.87%
2017-08-17	0	4.600	4.580	4.600	4.550	4.630	6,430,000	29,463,518	4.5822	3.008	2.995	3.008	2.975	3.028	9,833,351	2.9963	0.66%
2017-08-16	0	4.570	4.570	4.590	4.570	4.630	8,362,070	38,432,322	4.5960	2.988	2.988	3.001	2.988	3.028	12,788,051	3.0053	0.00%
2017-08-15	0	4.570	4.570	4.580	4.540	4.760	12,524,000	57,890,004	4.6223	2.988	2.988	2.995	2.969	3.113	19,152,860	3.0225	-2.35%
2017-08-14	0	4.680	4.670	4.680	4.600	4.690	16,180,000	75,252,193	4.6509	3.060	3.054	3.060	3.008	3.067	24,743,954	3.0412	1.74%
2017-08-11	0	4.600	4.600	4.620	4.600	4.810	30,331,875	141,583,148	4.6678	3.008	3.008	3.021	3.008	3.145	46,386,311	3.0523	-4.96%
2017-08-10	0	4.840	4.830	4.850	4.710	4.940	28,762,000	138,806,049	4.8260	3.165	3.158	3.171	3.080	3.230	43,985,513	3.1557	-0.62%
2017-08-09	0	4.870	4.860	4.870	4.780	4.960	30,349,787	147,804,454	4.8700	3.184	3.178	3.184	3.126	3.243	46,413,703	3.1845	0.21%
2017-08-08	0	4.860	4.850	4.860	4.850	4.970	25,553,856	125,129,231	4.8967	3.178	3.171	3.178	3.171	3.250	39,079,322	3.2019	-0.61%
2017-08-07	0	4.890	4.890	4.900	4.820	4.980	65,197,689	318,691,879	4.8881	3.198	3.198	3.204	3.152	3.256	99,706,340	3.1963	4.26%
2017-08-04	0	4.690	4.690	4.700	4.540	4.690	45,107,234	209,765,444	4.6504	3.067	3.067	3.073	2.969	3.067	68,982,157	3.0409	2.85%
2017-08-03	0	4.560	4.560	4.570	4.530	4.640	12,494,000	57,161,652	4.5751	2.982	2.982	2.988	2.962	3.034	19,106,981	2.9917	-1.51%
2017-08-02	0	4.630	4.610	4.630	4.560	4.650	17,573,446	81,231,891	4.6224	3.028	3.014	3.028	2.982	3.041	26,874,940	3.0226	0.22%
2017-08-01	0	4.620	4.620	4.630	4.560	4.670	11,369,518	52,610,610	4.6273	3.021	3.021	3.028	2.982	3.054	17,387,319	3.0258	-0.65%
2017-07-31	0	4.650	4.640	4.650	4.560	4.700	24,975,095	116,002,996	4.6447	3.041	3.034	3.041	2.982	3.073	38,194,227	3.0372	1.97%
2017-07-28	0	4.560	4.560	4.570	4.510	4.600	16,546,547	74,987,254	4.5319	2.982	2.982	2.988	2.949	3.008	25,304,511	2.9634	-0.87%
2017-07-27	0	4.600	4.590	4.600	4.480	4.640	20,577,736	94,280,436	4.5817	3.008	3.001	3.008	2.929	3.034	31,469,378	2.9959	0.00%
2017-07-26	0	4.600	4.590	4.600	4.550	4.640	27,964,564	128,539,627	4.5965	3.008	3.001	3.008	2.975	3.034	42,766,000	3.0057	2.22%
2017-07-25	0	4.500	4.490	4.500	4.450	4.530	12,845,560	57,580,573	4.4825	2.943	2.936	2.943	2.910	2.962	19,644,619	2.9311	0.67%
2017-07-24	0	4.470	4.470	4.480	4.440	4.670	16,746,000	75,071,256	4.4829	2.923	2.923	2.929	2.903	3.054	25,609,533	2.9314	-2.83%
2017-07-21	0	4.600	4.600	4.610	4.540	4.660	9,510,588	43,526,053	4.5766	3.008	3.008	3.014	2.969	3.047	14,544,471	2.9926	-1.50%
2017-07-20	0	4.670	4.660	4.670	4.570	4.710	17,709,807	82,151,005	4.6387	3.054	3.047	3.054	2.988	3.080	27,083,476	3.0333	0.00%
2017-07-19	0	4.670	4.670	4.680	4.460	4.700	34,155,244	157,125,639	4.6003	3.054	3.054	3.060	2.916	3.073	52,233,360	3.0081	4.94%
2017-07-18	0	4.450	4.450	4.460	4.350	4.470	15,913,160	70,487,643	4.4295	2.910	2.910	2.916	2.844	2.923	24,335,877	2.8964	1.14%
2017-07-17	0	4.400	4.390	4.400	4.360	4.550	12,337,200	54,727,258	4.4360	2.877	2.871	2.877	2.851	2.975	18,867,188	2.9007	-0.68%
2017-07-14	0	4.430	4.420	4.430	4.350	4.500	27,181,624	120,721,790	4.4413	2.897	2.890	2.897	2.844	2.943	41,568,655	2.9042	0.68%
2017-07-13	0	4.400	4.380	4.400	4.130	4.400	35,686,850	152,861,245	4.2834	2.877	2.864	2.877	2.701	2.877	54,575,634	2.8009	6.54%
2017-07-12	0	4.130	4.100	4.130	4.080	4.180	8,778,903	36,097,281	4.1118	2.701	2.681	2.701	2.668	2.733	13,425,511	2.6887	0.49%
2017-07-11	0	4.110	4.110	4.130	4.080	4.150	13,390,927	55,130,129	4.1170	2.688	2.688	2.701	2.668	2.714	20,478,645	2.6921	-0.48%
2017-07-10	0	4.130	4.130	4.140	4.050	4.280	22,570,055	93,899,965	4.1604	2.701	2.701	2.707	2.648	2.799	34,516,217	2.7205	1.98%
2017-07-07	0	4.050	4.040	4.050	3.920	4.050	15,902,000	63,558,890	3.9969	2.648	2.642	2.648	2.563	2.648	24,318,810	2.6136	2.27%
2017-07-06	0	3.960	3.950	3.960	3.900	3.990	6,330,000	24,942,246	3.9403	2.589	2.583	2.589	2.550	2.609	9,680,422	2.5766	-0.50%
2017-07-05	0	3.980	3.980	3.990	3.900	4.000	15,037,846	59,535,796	3.9591	2.603	2.603	2.609	2.550	2.616	22,997,266	2.5888	-0.50%
2017-07-04	0	4.000	4.000	4.010	3.880	4.110	22,419,193	89,549,266	3.9943	2.616	2.616	2.622	2.537	2.688	34,285,505	2.6119	-0.50%
2017-07-03	0	4.020	4.020	4.030	3.880	4.040	25,437,658	101,133,896	3.9758	2.629	2.629	2.635	2.537	2.642	38,901,621	2.5997	3.61%
2017-06-30	0	3.880	3.870	3.880	3.850	3.930	14,400,022	56,118,284	3.8971	2.537	2.531	2.537	2.518	2.570	22,021,846	2.5483	0.00%
2017-06-29	0	3.880	3.880	3.890	3.830	3.920	11,904,000	46,245,521	3.8849	2.537	2.537	2.544	2.504	2.563	18,204,699	2.5403	1.31%
2017-06-28	0	3.830	3.820	3.830	3.760	3.880	9,227,365	35,288,673	3.8243	2.504	2.498	2.504	2.459	2.537	14,111,341	2.5007	-1.29%
2017-06-27	0	3.880	3.870	3.880	3.860	3.900	3,758,000	14,572,073	3.8776	2.537	2.531	2.537	2.524	2.550	5,747,081	2.5356	0.00%
2017-06-26	0	3.880	3.880	3.890	3.830	3.910	7,218,000	27,913,892	3.8673	2.537	2.537	2.544	2.504	2.557	11,038,434	2.5288	0.26%
2017-06-23	0	3.870	3.860	3.870	3.820	3.890	3,878,127	14,941,971	3.8529	2.531	2.524	2.531	2.498	2.544	5,930,791	2.5194	0.52%
2017-06-22	0	3.850	3.850	3.860	3.850	3.910	9,422,000	36,625,784	3.8873	2.518	2.518	2.524	2.518	2.557	14,408,994	2.5419	-0.52%
2017-06-21	0	3.870	3.870	3.880	3.870	3.990	18,042,513	70,895,993	3.9294	2.531	2.531	2.537	2.531	2.609	27,592,281	2.5694	-1.02%
2017-06-20	0	3.910	3.900	3.910	3.860	3.920	6,272,000	24,410,870	3.8920	2.557	2.550	2.557	2.524	2.563	9,591,723	2.5450	0.77%
2017-06-19	0	3.880	3.880	3.890	3.840	3.920	7,212,159	28,013,710	3.8842	2.537	2.537	2.544	2.511	2.563	11,029,501	2.5399	-0.77%
2017-06-16	0	3.910	3.890	3.910	3.870	3.970	12,923,444	50,427,525	3.9020	2.557	2.544	2.557	2.531	2.596	19,763,727	2.5515	-0.76%
2017-06-15	0	3.940	3.930	3.940	3.910	4.050	11,862,799	46,834,235	3.9480	2.576	2.570	2.576	2.557	2.648	18,141,690	2.5816	-2.72%
2017-06-14	0	4.050	4.050	4.060	3.940	4.130	16,093,103	65,215,269	4.0524	2.648	2.648	2.655	2.576	2.701	24,611,063	2.6498	0.00%
2017-06-13	0	4.050	4.050	4.060	3.940	4.090	16,304,700	65,662,946	4.0272	2.648	2.648	2.655	2.576	2.674	24,934,656	2.6334	2.79%
2017-06-12	0	3.940	3.940	3.950	3.910	4.060	4,882,000	19,356,920	3.9650	2.576	2.576	2.583	2.557	2.655	7,466,006	2.5927	-2.96%
2017-06-09	0	4.060	4.050	4.060	4.030	4.190	10,358,000	42,213,244	4.0754	2.655	2.648	2.655	2.635	2.740	15,840,412	2.6649	-1.22%
2017-06-08	0	4.110	4.110	4.120	4.040	4.150	19,036,431	78,049,325	4.1000	2.688	2.688	2.694	2.642	2.714	29,112,272	2.6810	-0.96%
2017-06-07	0	4.150	4.140	4.150	3.860	4.160	31,627,588	129,032,049	4.0797	2.714	2.707	2.714	2.524	2.720	48,367,835	2.6677	6.14%
2017-06-06	0	3.910	3.900	3.910	3.860	3.930	8,006,014	31,284,283	3.9076	2.557	2.550	2.557	2.524	2.570	12,243,538	2.5552	1.03%
2017-06-05	0	3.870	3.860	3.870	3.840	3.940	4,302,718	16,726,906	3.8875	2.531	2.524	2.531	2.511	2.576	6,580,115	2.5420	-1.02%
2017-06-02	0	3.910	3.900	3.910	3.800	3.950	9,512,725	37,077,707	3.8977	2.557	2.550	2.557	2.485	2.583	14,547,740	2.5487	2.89%
2017-06-01	0	3.800	3.800	3.810	3.800	3.880	11,905,000	45,500,374	3.8220	2.485	2.485	2.491	2.485	2.537	18,206,228	2.4992	-1.55%
2017-05-31	0	3.860	3.850	3.860	3.850	3.950	4,844,000	18,756,136	3.8720	2.524	2.518	2.524	2.518	2.583	7,407,893	2.5319	-1.03%
2017-05-29	0	3.900	3.900	3.910	3.880	3.940	2,748,000	10,716,940	3.8999	2.550	2.550	2.557	2.537	2.576	4,202,496	2.5501	0.00%
2017-05-26	0	3.900	3.890	3.900	3.880	3.960	6,384,392	24,980,738	3.9128	2.550	2.544	2.550	2.537	2.589	9,763,603	2.5586	-1.27%
2017-05-25	0	3.950	3.940	3.950	3.930	4.000	6,502,000	25,684,860	3.9503	2.583	2.576	2.583	2.570	2.616	9,943,460	2.5831	-0.25%
2017-05-24	0	3.960	3.960	3.970	3.880	3.980	7,127,609	28,063,206	3.9373	2.589	2.589	2.596	2.537	2.603	10,900,199	2.5746	0.76%
2017-05-23	0	3.930	3.930	3.950	3.880	4.040	19,136,204	75,824,513	3.9624	2.570	2.570	2.583	2.537	2.642	29,264,854	2.5910	1.03%
2017-05-22	0	3.890	3.880	3.890	3.830	3.930	14,160,000	55,143,172	3.8943	2.544	2.537	2.544	2.504	2.570	21,654,783	2.5465	0.52%
2017-05-19	0	3.870	3.870	3.880	3.760	3.900	14,452,187	55,786,074	3.8600	2.531	2.531	2.537	2.459	2.550	22,101,622	2.5241	3.20%
2017-05-18	0	3.750	3.750	3.770	3.740	3.830	11,615,900	43,912,732	3.7804	2.452	2.452	2.465	2.446	2.504	17,764,109	2.4720	-2.09%
2017-05-17	0	3.830	3.830	3.840	3.830	3.900	24,406,324	94,271,076	3.8626	2.504	2.504	2.511	2.504	2.550	37,324,410	2.5257	-2.54%
2017-05-16	0	3.930	3.900	3.930	3.830	3.960	10,644,507	41,447,268	3.8938	2.570	2.550	2.570	2.504	2.589	16,278,565	2.5461	0.90%
2017-05-15	0	3.970	3.970	3.980	3.930	4.040	11,178,665	44,461,030	3.9773	2.547	2.547	2.553	2.521	2.592	17,424,630	2.5516	2.58%
2017-05-12	0	3.870	3.860	3.870	3.830	3.890	9,501,655	36,653,173	3.8576	2.483	2.476	2.483	2.457	2.496	14,810,608	2.4748	0.78%
2017-05-11	0	3.840	3.840	3.860	3.820	3.950	14,930,529	57,669,486	3.8625	2.464	2.464	2.476	2.451	2.534	23,272,810	2.4780	-2.29%
2017-05-10	0	3.930	3.930	3.940	3.930	4.140	11,783,924	47,146,042	4.0009	2.521	2.521	2.528	2.521	2.656	18,368,071	2.5667	-4.61%
2017-05-09	0	4.120	4.110	4.120	3.900	4.120	12,951,905	52,010,300	4.0156	2.643	2.637	2.643	2.502	2.643	20,188,650	2.5762	5.10%
2017-05-08	0	3.920	3.890	3.920	3.870	3.970	24,680,000	96,369,800	3.9048	2.515	2.496	2.515	2.483	2.547	38,469,698	2.5051	0.26%
2017-05-05	0	3.910	3.900	3.910	3.850	4.120	27,416,000	107,816,284	3.9326	2.508	2.502	2.508	2.470	2.643	42,734,410	2.5229	-4.87%
2017-05-04	0	4.110	4.100	4.110	4.100	4.360	15,397,814	64,611,336	4.1961	2.637	2.630	2.637	2.630	2.797	24,001,185	2.6920	-4.42%
2017-05-02	0	4.300	4.290	4.300	4.260	4.360	9,729,172	41,985,069	4.3154	2.759	2.752	2.759	2.733	2.797	15,165,247	2.7685	0.94%
2017-04-28	0	4.260	4.260	4.270	4.250	4.360	10,004,600	42,984,186	4.2964	2.733	2.733	2.739	2.727	2.797	15,594,568	2.7564	0.24%
2017-04-27	0	4.250	4.250	4.260	4.250	4.400	12,626,071	54,157,086	4.2893	2.727	2.727	2.733	2.727	2.823	19,680,759	2.7518	-2.07%
2017-04-26	0	4.340	4.320	4.340	4.310	4.420	12,936,000	56,468,100	4.3652	2.784	2.771	2.784	2.765	2.836	20,163,858	2.8005	0.70%
2017-04-25	0	4.310	4.310	4.320	4.280	4.330	10,209,667	44,024,164	4.3120	2.765	2.765	2.771	2.746	2.778	15,914,214	2.7663	1.17%
2017-04-24	0	4.260	4.260	4.270	4.190	4.590	28,900,433	123,964,191	4.2894	2.733	2.733	2.739	2.688	2.945	45,048,255	2.7518	-5.96%
2017-04-21	0	4.530	4.530	4.540	4.460	4.590	15,118,114	68,776,378	4.5493	2.906	2.906	2.913	2.861	2.945	23,565,206	2.9186	1.12%
2017-04-20	0	4.480	4.470	4.480	4.340	4.490	8,071,200	35,849,808	4.4417	2.874	2.868	2.874	2.784	2.881	12,580,901	2.8495	2.75%
2017-04-19	0	4.360	4.360	4.370	4.220	4.380	9,606,000	41,322,924	4.3018	2.797	2.797	2.804	2.707	2.810	14,973,254	2.7598	1.63%
2017-04-18	0	4.290	4.290	4.300	4.290	4.440	10,098,400	44,010,602	4.3582	2.752	2.752	2.759	2.752	2.848	15,740,778	2.7960	-2.50%
2017-04-13	0	4.400	4.390	4.400	4.380	4.500	9,684,000	43,020,750	4.4425	2.823	2.816	2.823	2.810	2.887	15,094,836	2.8500	-1.57%
2017-04-12	0	4.470	4.460	4.470	4.370	4.480	11,187,740	49,553,437	4.4293	2.868	2.861	2.868	2.804	2.874	17,438,775	2.8416	-0.22%
2017-04-11	0	4.480	4.460	4.480	4.410	4.540	7,042,488	31,460,220	4.4672	2.874	2.861	2.874	2.829	2.913	10,977,406	2.8659	-0.67%
2017-04-10	0	4.510	4.510	4.520	4.470	4.550	5,467,040	24,606,301	4.5008	2.893	2.893	2.900	2.868	2.919	8,521,693	2.8875	0.45%
2017-04-07	0	4.490	4.490	4.500	4.390	4.530	7,186,697	32,045,715	4.4590	2.881	2.881	2.887	2.816	2.906	11,202,191	2.8607	0.45%
2017-04-06	0	4.470	4.460	4.470	4.440	4.550	7,553,550	33,845,481	4.4807	2.868	2.861	2.868	2.848	2.919	11,774,019	2.8746	-1.11%
2017-04-05	0	4.520	4.510	4.520	4.430	4.600	24,363,109	110,280,612	4.5265	2.900	2.893	2.900	2.842	2.951	37,975,747	2.9040	3.20%
2017-04-03	0	4.380	4.370	4.380	4.350	4.600	29,765,248	132,315,015	4.4453	2.810	2.804	2.810	2.791	2.951	46,396,276	2.8518	0.69%
2017-03-31	0	4.350	4.350	4.370	4.340	4.420	10,685,700	46,842,077	4.3836	2.791	2.791	2.804	2.784	2.836	16,656,226	2.8123	-0.68%
2017-03-30	0	4.380	4.380	4.390	4.340	4.470	11,288,320	49,557,677	4.3902	2.810	2.810	2.816	2.784	2.868	17,595,553	2.8165	-1.57%
2017-03-29	0	4.450	4.440	4.450	4.380	4.520	12,040,000	53,549,250	4.4476	2.855	2.848	2.855	2.810	2.900	18,767,227	2.8533	2.77%
2017-03-28	0	4.330	4.320	4.330	4.310	4.450	12,998,170	56,555,401	4.3510	2.778	2.771	2.778	2.765	2.855	20,260,765	2.7914	-1.14%
2017-03-27	0	4.380	4.350	4.380	4.320	4.580	17,536,100	77,177,071	4.4010	2.810	2.791	2.810	2.771	2.938	27,334,217	2.8235	-2.45%
2017-03-24	0	4.490	4.480	4.490	4.360	4.520	13,657,800	60,442,362	4.4255	2.881	2.874	2.881	2.797	2.900	21,288,956	2.8391	-0.66%
2017-03-23	0	4.520	4.500	4.520	4.490	4.630	7,966,469	36,183,731	4.5420	2.900	2.887	2.900	2.881	2.970	12,417,652	2.9139	0.89%
2017-03-22	0	4.480	4.480	4.490	4.410	4.560	11,487,052	51,440,249	4.4781	2.874	2.874	2.881	2.829	2.925	17,905,325	2.8729	-3.24%
2017-03-21	0	4.630	4.620	4.630	4.500	4.670	23,911,769	109,834,916	4.5933	2.970	2.964	2.970	2.887	2.996	37,272,226	2.9468	3.12%
2017-03-20	0	4.490	4.480	4.490	4.330	4.500	17,450,114	77,108,882	4.4188	2.881	2.874	2.881	2.778	2.887	27,200,187	2.8349	2.28%
2017-03-17	0	4.390	4.390	4.400	4.390	4.560	19,268,888	86,115,741	4.4692	2.816	2.816	2.823	2.816	2.925	30,035,182	2.8672	-2.01%
2017-03-16	0	4.480	4.480	4.490	4.460	4.590	21,830,724	98,708,599	4.5215	2.874	2.874	2.881	2.861	2.945	34,028,418	2.9008	0.90%
2017-03-15	0	4.440	4.440	4.450	4.280	4.500	26,504,000	117,710,920	4.4413	2.848	2.848	2.855	2.746	2.887	41,312,839	2.8493	3.26%
2017-03-14	0	4.300	4.300	4.310	4.270	4.380	27,364,091	118,468,872	4.3294	2.759	2.759	2.765	2.739	2.810	42,653,497	2.7775	0.94%
2017-03-13	0	4.260	4.260	4.270	4.060	4.290	46,777,703	196,012,308	4.1903	2.733	2.733	2.739	2.605	2.752	72,914,267	2.6883	9.23%
2017-03-10	0	3.900	3.890	3.900	3.830	3.910	8,502,977	32,841,662	3.8624	2.502	2.496	2.502	2.457	2.508	13,253,929	2.4779	1.30%
2017-03-09	0	3.850	3.850	3.860	3.820	4.020	24,831,192	96,310,684	3.8786	2.470	2.470	2.476	2.451	2.579	38,705,367	2.4883	-4.47%
2017-03-08	0	4.030	4.020	4.030	3.910	4.050	12,249,000	49,089,826	4.0077	2.585	2.579	2.585	2.508	2.598	19,093,004	2.5711	2.03%
2017-03-07	0	3.950	3.950	3.960	3.890	3.970	12,760,233	50,234,800	3.9368	2.534	2.534	2.541	2.496	2.547	19,889,883	2.5256	1.54%
2017-03-06	0	3.890	3.890	3.900	3.840	3.990	22,326,100	86,834,754	3.8894	2.496	2.496	2.502	2.464	2.560	34,800,580	2.4952	-1.52%
2017-03-03	0	3.950	3.930	3.950	3.890	4.000	23,226,294	91,109,177	3.9227	2.534	2.521	2.534	2.496	2.566	36,203,748	2.5166	-1.00%
2017-03-02	0	3.990	3.980	3.990	3.950	4.130	19,894,771	80,694,152	4.0560	2.560	2.553	2.560	2.534	2.650	31,010,771	2.6021	0.76%
2017-03-01	0	3.960	3.960	3.970	3.940	4.060	14,724,000	58,500,380	3.9731	2.541	2.541	2.547	2.528	2.605	22,950,885	2.5489	-1.98%
2017-02-28	0	4.040	4.030	4.040	3.980	4.170	11,346,300	46,030,792	4.0569	2.592	2.585	2.592	2.553	2.675	17,685,929	2.6027	0.25%
2017-02-27	0	4.030	4.020	4.030	3.920	4.040	14,869,466	59,374,620	3.9931	2.585	2.579	2.585	2.515	2.592	23,177,628	2.5617	0.50%
2017-02-24	0	4.010	4.010	4.020	3.950	4.200	23,293,600	93,716,622	4.0233	2.573	2.573	2.579	2.534	2.694	36,308,661	2.5811	-3.84%
2017-02-23	0	4.170	4.170	4.180	4.100	4.270	36,843,183	154,846,035	4.2028	2.675	2.675	2.682	2.630	2.739	57,428,935	2.6963	0.48%
2017-02-22	0	4.150	4.130	4.150	3.910	4.160	36,006,714	146,788,518	4.0767	2.662	2.650	2.662	2.508	2.669	56,125,098	2.6154	6.14%
2017-02-21	0	3.910	3.900	3.910	3.740	3.950	27,877,295	108,172,531	3.8803	2.508	2.502	2.508	2.399	2.534	43,453,449	2.4894	3.71%
2017-02-20	0	3.770	3.760	3.770	3.720	3.820	9,799,000	37,000,520	3.7759	2.419	2.412	2.419	2.387	2.451	15,274,091	2.4224	1.07%
2017-02-17	0	3.730	3.720	3.730	3.700	3.800	8,118,184	30,350,838	3.7386	2.393	2.387	2.393	2.374	2.438	12,654,136	2.3985	0.27%
2017-02-16	0	3.720	3.720	3.750	3.660	3.760	12,277,144	45,795,089	3.7301	2.387	2.387	2.406	2.348	2.412	19,136,873	2.3930	0.54%
2017-02-15	0	3.700	3.690	3.700	3.680	3.850	17,238,000	64,464,834	3.7397	2.374	2.367	2.374	2.361	2.470	26,869,556	2.3992	-3.65%
2017-02-14	0	3.840	3.830	3.840	3.760	3.850	8,808,400	33,633,690	3.8184	2.464	2.457	2.464	2.412	2.470	13,730,003	2.4496	0.00%
2017-02-13	0	3.840	3.830	3.840	3.780	3.860	8,175,200	31,136,502	3.8087	2.464	2.457	2.464	2.425	2.476	12,743,009	2.4434	1.05%
2017-02-10	0	3.800	3.800	3.810	3.760	3.870	7,969,000	30,405,736	3.8155	2.438	2.438	2.444	2.412	2.483	12,421,597	2.4478	-0.78%
2017-02-09	0	3.830	3.820	3.830	3.760	3.880	29,862,000	114,418,750	3.8316	2.457	2.451	2.457	2.412	2.489	46,547,087	2.4581	0.00%
2017-02-08	0	3.830	3.820	3.830	3.500	3.850	34,407,000	128,464,960	3.7337	2.457	2.451	2.457	2.245	2.470	53,631,560	2.3953	5.80%
2017-02-07	0	3.620	3.610	3.620	3.490	3.630	9,738,400	34,789,008	3.5724	2.322	2.316	2.322	2.239	2.329	15,179,631	2.2918	2.55%
2017-02-06	0	3.530	3.520	3.530	3.500	3.650	8,296,000	29,449,632	3.5499	2.265	2.258	2.265	2.245	2.342	12,931,305	2.2774	-3.02%
2017-02-03	0	3.640	3.630	3.640	3.600	3.740	20,391,588	74,551,478	3.6560	2.335	2.329	2.335	2.310	2.399	31,785,179	2.3455	0.55%
2017-02-02	0	3.620	3.610	3.620	3.560	3.690	12,036,461	43,398,298	3.6056	2.322	2.316	2.322	2.284	2.367	18,761,711	2.3131	-1.63%
2017-02-01	0	3.680	3.670	3.680	3.530	3.690	7,610,374	27,762,798	3.6480	2.361	2.354	2.361	2.265	2.367	11,862,593	2.3404	1.94%
2017-01-27	0	3.610	3.600	3.610	3.580	3.640	3,109,581	11,213,410	3.6061	2.316	2.310	2.316	2.297	2.335	4,847,028	2.3135	0.00%
2017-01-26	0	3.610	3.600	3.610	3.560	3.620	8,215,238	29,548,526	3.5968	2.316	2.310	2.316	2.284	2.322	12,805,418	2.3075	0.56%
2017-01-25	0	3.590	3.580	3.590	3.440	3.600	14,884,028	52,615,798	3.5351	2.303	2.297	2.303	2.207	2.310	23,200,327	2.2679	1.99%
2017-01-24	0	3.520	3.510	3.520	3.320	3.550	38,770,000	135,265,950	3.4889	2.258	2.252	2.258	2.130	2.277	60,432,341	2.2383	6.02%
2017-01-23	0	3.320	3.320	3.330	3.190	3.340	26,400,650	87,414,876	3.3111	2.130	2.130	2.136	2.047	2.143	41,151,743	2.1242	3.43%
2017-01-20	0	3.210	3.200	3.220	3.200	3.260	5,532,000	17,831,658	3.2234	2.059	2.053	2.066	2.053	2.091	8,622,948	2.0679	-1.53%
2017-01-19	0	3.260	3.250	3.260	3.210	3.260	9,414,574	30,494,210	3.2390	2.091	2.085	2.091	2.059	2.091	14,674,871	2.0780	1.56%
2017-01-18	0	3.210	3.210	3.220	3.120	3.250	19,123,800	61,571,599	3.2196	2.059	2.059	2.066	2.002	2.085	29,809,028	2.0655	2.23%
2017-01-17	0	3.140	3.130	3.150	3.120	3.160	1,995,015	6,260,437	3.1380	2.014	2.008	2.021	2.002	2.027	3,109,709	2.0132	-0.95%
2017-01-16	0	3.170	3.150	3.170	3.100	3.170	15,206,000	47,891,566	3.1495	2.034	2.021	2.034	1.989	2.034	23,702,197	2.0206	-0.94%
2017-01-13	0	3.200	3.190	3.200	3.130	3.220	8,060,000	25,761,399	3.1962	2.053	2.047	2.053	2.008	2.066	12,563,443	2.0505	1.27%
2017-01-12	0	3.160	3.160	3.170	3.160	3.240	8,375,000	26,608,585	3.1771	2.027	2.027	2.034	2.027	2.079	13,054,446	2.0383	-2.77%
2017-01-11	0	3.250	3.240	3.250	3.050	3.250	21,369,895	67,344,933	3.1514	2.085	2.079	2.085	1.957	2.085	33,310,105	2.0218	6.91%
2017-01-10	0	3.040	3.040	3.050	2.940	3.060	8,190,716	24,810,982	3.0292	1.950	1.950	1.957	1.886	1.963	12,767,195	1.9433	2.36%
2017-01-09	0	2.970	2.970	2.990	2.900	3.030	10,026,759	29,842,064	2.9762	1.905	1.905	1.918	1.860	1.944	15,629,108	1.9094	-1.66%
2017-01-06	0	3.020	3.010	3.020	3.000	3.130	11,916,896	35,976,206	3.0189	1.937	1.931	1.937	1.925	2.008	18,575,340	1.9368	-2.58%
2017-01-05	0	3.100	3.100	3.120	3.010	3.120	8,666,135	26,666,180	3.0771	1.989	1.989	2.002	1.931	2.002	13,508,249	1.9741	2.65%
2017-01-04	0	3.020	3.020	3.030	3.010	3.040	4,455,414	13,494,073	3.0287	1.937	1.937	1.944	1.931	1.950	6,944,831	1.9430	-0.98%
2017-01-03	0	3.050	3.040	3.050	3.010	3.060	2,564,000	7,806,520	3.0447	1.957	1.950	1.957	1.931	1.963	3,996,609	1.9533	1.33%
2016-12-30	0	3.010	3.010	3.020	3.010	3.050	3,044,700	9,189,743	3.0183	1.931	1.931	1.937	1.931	1.957	4,745,895	1.9364	0.00%
2016-12-29	0	3.010	3.000	3.010	2.990	3.040	3,022,061	9,082,109	3.0053	1.931	1.925	1.931	1.918	1.950	4,710,607	1.9280	-0.99%
2016-12-28	0	3.040	3.030	3.040	3.000	3.100	3,487,000	10,558,010	3.0278	1.950	1.944	1.950	1.925	1.989	5,435,326	1.9425	-1.30%
2016-12-23	0	3.080	3.080	3.090	3.060	3.100	2,940,000	9,080,191	3.0885	1.976	1.976	1.982	1.963	1.989	4,582,695	1.9814	-0.65%
2016-12-22	0	3.100	3.090	3.100	3.070	3.140	3,090,000	9,571,078	3.0974	1.989	1.982	1.989	1.970	2.014	4,816,506	1.9871	-1.90%
2016-12-21	0	3.160	3.150	3.160	3.100	3.160	1,308,000	4,112,520	3.1441	2.027	2.021	2.027	1.989	2.027	2,038,832	2.0171	1.61%
2016-12-20	0	3.110	3.110	3.120	3.100	3.150	5,549,321	17,288,621	3.1154	1.995	1.995	2.002	1.989	2.021	8,649,947	1.9987	-0.64%
2016-12-19	0	3.130	3.130	3.140	3.110	3.230	6,864,566	21,502,634	3.1324	2.008	2.008	2.014	1.995	2.072	10,700,072	2.0096	-3.10%
2016-12-16	0	3.230	3.210	3.230	3.070	3.260	12,513,079	40,042,336	3.2000	2.072	2.059	2.072	1.970	2.091	19,504,634	2.0530	2.54%
2016-12-15	0	3.150	3.150	3.180	3.120	3.310	15,472,000	49,040,270	3.1696	2.021	2.021	2.040	2.002	2.124	24,116,822	2.0334	-4.26%
2016-12-14	0	3.290	3.280	3.290	3.280	3.380	2,588,000	8,552,880	3.3048	2.111	2.104	2.111	2.104	2.168	4,034,019	2.1202	-1.50%
2016-12-13	0	3.340	3.340	3.350	3.310	3.390	7,117,174	23,885,025	3.3560	2.143	2.143	2.149	2.124	2.175	11,093,822	2.1530	-0.60%
2016-12-12	0	3.360	3.350	3.360	3.340	3.380	7,122,000	23,883,570	3.3535	2.156	2.149	2.156	2.143	2.168	11,101,345	2.1514	0.30%
2016-12-09	0	3.350	3.340	3.350	3.290	3.370	4,434,141	14,862,133	3.3518	2.149	2.143	2.149	2.111	2.162	6,911,672	2.1503	0.30%
2016-12-08	0	3.340	3.340	3.350	3.300	3.370	9,413,486	31,426,820	3.3385	2.143	2.143	2.149	2.117	2.162	14,673,175	2.1418	1.52%
2016-12-07	0	3.290	3.280	3.290	3.250	3.310	4,825,109	15,814,853	3.2776	2.111	2.104	2.111	2.085	2.124	7,521,089	2.1027	0.00%
2016-12-06	0	3.290	3.280	3.290	3.250	3.310	5,621,300	18,457,485	3.2835	2.111	2.104	2.111	2.085	2.124	8,762,144	2.1065	0.92%
2016-12-05	0	3.260	3.250	3.260	3.230	3.330	6,094,151	19,919,857	3.2687	2.091	2.085	2.091	2.072	2.136	9,499,196	2.0970	-2.40%
2016-12-02	0	3.340	3.330	3.340	3.310	3.380	4,643,359	15,478,132	3.3334	2.143	2.136	2.143	2.124	2.168	7,237,788	2.1385	-0.30%
2016-12-01	0	3.350	3.350	3.380	3.320	3.380	3,886,000	13,057,448	3.3601	2.149	2.149	2.168	2.130	2.168	6,057,263	2.1557	0.60%
2016-11-30	0	3.330	3.320	3.330	3.280	3.480	18,709,000	62,139,360	3.3214	2.136	2.130	2.136	2.104	2.233	29,162,463	2.1308	-3.20%
2016-11-29	0	3.440	3.440	3.450	3.420	3.560	11,343,905	39,324,667	3.4666	2.207	2.207	2.213	2.194	2.284	17,682,196	2.2240	1.78%
2016-11-28	0	3.380	3.380	3.390	3.380	3.440	3,594,070	12,238,707	3.4053	2.168	2.168	2.175	2.168	2.207	5,602,220	2.1846	-0.88%
2016-11-25	0	3.410	3.410	3.420	3.300	3.460	10,751,799	36,559,006	3.4003	2.188	2.188	2.194	2.117	2.220	16,759,257	2.1814	2.71%
2016-11-24	0	3.320	3.310	3.320	3.280	3.330	5,964,000	19,746,570	3.3110	2.130	2.124	2.130	2.104	2.136	9,296,324	2.1241	0.61%
2016-11-23	0	3.300	3.290	3.300	3.270	3.360	6,636,000	22,028,540	3.3196	2.117	2.111	2.117	2.098	2.156	10,343,797	2.1296	0.30%
2016-11-22	0	3.290	3.280	3.290	3.280	3.390	14,944,003	49,663,029	3.3233	2.111	2.104	2.111	2.104	2.175	23,293,812	2.1320	-1.79%
2016-11-21	0	3.350	3.340	3.350	3.310	3.410	4,938,000	16,588,300	3.3593	2.149	2.143	2.149	2.124	2.188	7,697,057	2.1551	1.21%
2016-11-18	0	3.310	3.310	3.320	3.310	3.380	4,432,000	14,804,660	3.3404	2.124	2.124	2.130	2.124	2.168	6,908,335	2.1430	-0.30%
2016-11-17	0	3.320	3.310	3.320	3.260	3.360	5,290,024	17,568,080	3.3210	2.130	2.124	2.130	2.091	2.156	8,245,771	2.1306	-0.60%
2016-11-16	0	3.340	3.320	3.340	3.320	3.410	4,736,610	15,919,957	3.3610	2.143	2.130	2.143	2.130	2.188	7,383,142	2.1563	-1.47%
2016-11-15	0	3.390	3.370	3.390	3.350	3.520	9,249,000	31,456,130	3.4010	2.175	2.162	2.175	2.149	2.258	14,416,784	2.1819	-0.59%
2016-11-14	0	3.410	3.400	3.410	3.390	3.480	12,965,377	44,584,333	3.4387	2.188	2.181	2.188	2.175	2.233	20,209,649	2.2061	-2.85%
2016-11-11	0	3.510	3.490	3.510	3.300	3.510	19,011,302	65,072,689	3.4228	2.252	2.239	2.252	2.117	2.252	29,633,673	2.1959	3.85%
2016-11-10	0	3.380	3.370	3.380	3.200	3.380	15,072,109	49,936,135	3.3131	2.168	2.162	2.168	2.053	2.168	23,493,496	2.1255	6.62%
2016-11-09	0	3.170	3.160	3.170	3.090	3.270	5,567,058	17,492,305	3.1421	2.034	2.027	2.034	1.982	2.098	8,677,595	2.0158	-2.76%
2016-11-08	0	3.260	3.250	3.260	3.220	3.310	3,299,363	10,780,210	3.2674	2.091	2.085	2.091	2.066	2.124	5,142,848	2.0962	-0.91%
2016-11-07	0	3.290	3.280	3.290	3.230	3.290	8,380,690	27,399,380	3.2693	2.111	2.104	2.111	2.072	2.111	13,063,315	2.0974	1.86%
2016-11-04	0	3.230	3.220	3.230	3.190	3.250	6,803,880	21,960,939	3.2277	2.072	2.066	2.072	2.047	2.085	10,605,478	2.0707	1.57%
2016-11-03	0	3.180	3.180	3.190	3.120	3.230	6,111,000	19,505,549	3.1919	2.040	2.040	2.047	2.002	2.072	9,525,459	2.0477	0.63%
2016-11-02	0	3.160	3.150	3.160	3.140	3.240	12,910,000	41,054,620	3.1801	2.027	2.021	2.027	2.014	2.079	20,123,331	2.0402	-0.94%
2016-11-01	0	3.190	3.180	3.190	3.110	3.210	5,026,000	15,998,076	3.1831	2.047	2.040	2.047	1.995	2.059	7,834,226	2.0421	1.59%
2016-10-31	0	3.140	3.110	3.140	3.060	3.140	9,386,900	29,208,312	3.1116	2.014	1.995	2.014	1.963	2.014	14,631,734	1.9962	0.64%
2016-10-28	0	3.120	3.120	3.140	3.120	3.210	5,736,000	18,138,486	3.1622	2.002	2.002	2.014	2.002	2.059	8,940,931	2.0287	-3.41%
2016-10-27	0	3.230	3.220	3.230	3.180	3.250	8,880,000	28,474,284	3.2066	2.072	2.066	2.072	2.040	2.085	13,841,609	2.0572	2.22%
2016-10-26	0	3.160	3.160	3.170	3.150	3.260	14,124,000	44,937,964	3.1817	2.027	2.027	2.034	2.021	2.091	22,015,641	2.0412	-3.66%
2016-10-25	0	3.280	3.270	3.280	3.240	3.290	9,238,000	30,239,090	3.2733	2.104	2.098	2.104	2.079	2.111	14,399,638	2.1000	1.55%
2016-10-24	0	3.230	3.230	3.240	3.090	3.240	29,098,000	93,248,833	3.2046	2.072	2.072	2.079	1.982	2.079	45,356,210	2.0559	6.95%
2016-10-20	0	3.020	3.020	3.080	3.020	3.150	17,030,014	52,228,196	3.0668	1.937	1.937	1.976	1.937	2.021	26,545,360	1.9675	-1.95%
2016-10-19	0	3.080	3.080	3.090	3.060	3.110	6,340,003	19,592,061	3.0902	1.976	1.976	1.982	1.963	1.995	9,882,415	1.9825	-0.65%
2016-10-18	0	3.100	3.080	3.100	3.020	3.110	14,092,000	43,404,470	3.0801	1.989	1.976	1.989	1.937	1.995	21,965,761	1.9760	1.97%
2016-10-17	0	3.040	3.030	3.040	3.020	3.070	6,054,000	18,412,278	3.0413	1.950	1.944	1.950	1.937	1.970	9,436,611	1.9512	-0.33%
2016-10-14	0	3.050	3.050	3.070	2.980	3.070	5,468,000	16,613,826	3.0384	1.957	1.957	1.970	1.912	1.970	8,523,189	1.9492	0.00%
2016-10-13	0	3.050	3.040	3.050	3.010	3.070	13,058,000	39,689,436	3.0395	1.957	1.950	1.957	1.931	1.970	20,354,024	1.9500	0.33%
2016-10-12	0	3.040	3.030	3.040	3.000	3.100	16,721,891	50,689,834	3.0313	1.950	1.944	1.950	1.925	1.989	26,065,077	1.9447	-2.25%
2016-10-11	0	3.110	3.110	3.120	3.110	3.270	15,062,000	47,583,526	3.1592	1.995	1.995	2.002	1.995	2.098	23,477,739	2.0268	-2.81%
2016-10-07	0	3.200	3.190	3.200	3.140	3.320	23,075,320	73,852,645	3.2005	2.053	2.047	2.053	2.014	2.130	35,968,419	2.0533	-3.90%
2016-10-06	0	3.330	3.310	3.330	3.220	3.380	19,166,000	63,223,314	3.2987	2.136	2.124	2.136	2.066	2.168	29,874,807	2.1163	5.38%
2016-10-05	0	3.160	3.160	3.180	3.110	3.250	18,884,154	60,118,418	3.1835	2.027	2.027	2.040	1.995	2.085	29,435,482	2.0424	1.94%
2016-10-04	0	3.100	3.090	3.100	3.080	3.180	3,676,000	11,411,368	3.1043	1.989	1.982	1.989	1.976	2.040	5,729,927	1.9915	0.00%
2016-10-03	0	3.100	3.090	3.100	3.070	3.210	10,126,000	31,485,390	3.1094	1.989	1.982	1.989	1.970	2.059	15,783,799	1.9948	0.00%
2016-09-30	0	3.100	3.100	3.110	3.040	3.180	21,542,000	67,271,082	3.1228	1.989	1.989	1.995	1.950	2.040	33,578,372	2.0034	-1.27%
2016-09-29	0	3.140	3.140	3.150	3.020	3.150	13,536,354	41,890,011	3.0946	2.014	2.014	2.021	1.937	2.021	21,099,653	1.9853	4.32%
2016-09-28	0	3.010	3.010	3.030	3.010	3.060	5,982,000	18,148,540	3.0339	1.931	1.931	1.944	1.931	1.963	9,324,381	1.9464	-1.95%
2016-09-27	0	3.070	3.050	3.070	2.930	3.140	14,919,014	45,529,108	3.0518	1.970	1.957	1.970	1.880	2.014	23,254,861	1.9578	2.33%
2016-09-26	0	3.000	3.000	3.010	3.000	3.110	6,782,000	20,710,726	3.0538	1.925	1.925	1.931	1.925	1.995	10,571,373	1.9591	-3.54%
2016-09-23	0	3.110	3.100	3.110	3.100	3.130	3,891,000	12,104,780	3.1110	1.995	1.989	1.995	1.989	2.008	6,065,056	1.9958	0.32%
2016-09-22	0	3.100	3.100	3.110	3.080	3.170	16,238,141	50,871,221	3.1328	1.989	1.989	1.995	1.976	2.034	25,311,036	2.0098	-0.32%
2016-09-21	0	3.110	3.100	3.110	3.050	3.150	12,572,014	39,072,363	3.1079	1.995	1.989	1.995	1.957	2.021	19,596,498	1.9938	1.97%
2016-09-20	0	3.050	3.040	3.050	2.970	3.080	6,232,000	18,918,570	3.0357	1.957	1.950	1.957	1.905	1.976	9,714,066	1.9475	0.66%
2016-09-19	0	3.030	3.030	3.040	2.880	3.040	15,726,741	46,821,280	2.9772	1.944	1.944	1.950	1.848	1.950	24,513,897	1.9100	4.12%
2016-09-15	0	2.910	2.910	2.920	2.890	3.020	30,512,249	89,714,849	2.9403	1.867	1.867	1.873	1.854	1.937	47,560,656	1.8863	-2.35%
2016-09-14	0	2.980	2.980	3.000	2.970	3.080	13,752,000	41,439,350	3.0133	1.912	1.912	1.925	1.905	1.976	21,435,789	1.9332	-2.93%
2016-09-13	0	3.070	3.060	3.070	3.050	3.130	9,319,701	28,641,083	3.0732	1.970	1.963	1.970	1.957	2.008	14,526,989	1.9716	0.33%
2016-09-12	0	3.060	3.050	3.060	3.030	3.200	20,408,127	62,843,890	3.0794	1.963	1.957	1.963	1.944	2.053	31,810,959	1.9755	-5.26%
2016-09-09	0	3.230	3.210	3.230	3.170	3.240	14,108,000	45,340,859	3.2138	2.072	2.059	2.072	2.034	2.079	21,990,701	2.0618	1.25%
2016-09-08	0	3.190	3.190	3.200	3.170	3.220	8,844,000	28,257,776	3.1951	2.047	2.047	2.053	2.034	2.066	13,785,495	2.0498	0.00%
2016-09-07	0	3.190	3.180	3.190	3.110	3.230	13,534,000	43,001,010	3.1773	2.047	2.040	2.047	1.995	2.072	21,095,984	2.0384	1.59%
2016-09-06	0	3.140	3.130	3.140	3.100	3.150	4,816,000	15,083,690	3.1320	2.014	2.008	2.014	1.989	2.021	7,506,891	2.0093	0.64%
2016-09-05	0	3.120	3.120	3.130	3.040	3.130	8,075,594	25,029,623	3.0994	2.002	2.002	2.008	1.950	2.008	12,587,750	1.9884	2.30%
2016-09-02	0	3.050	3.040	3.050	3.040	3.090	4,840,670	14,770,471	3.0513	1.957	1.950	1.957	1.950	1.982	7,545,345	1.9576	-0.33%
2016-09-01	0	3.060	3.060	3.070	2.990	3.090	10,202,552	31,110,185	3.0493	1.963	1.963	1.970	1.918	1.982	15,903,124	1.9562	0.66%
2016-08-31	0	3.040	3.040	3.050	3.020	3.090	6,840,461	20,860,990	3.0496	1.950	1.950	1.957	1.937	1.982	10,662,499	1.9565	-1.30%
2016-08-30	0	3.080	3.050	3.080	3.040	3.140	11,364,527	34,885,878	3.0697	1.976	1.957	1.976	1.950	2.014	17,714,340	1.9694	-1.60%
2016-08-29	0	3.130	3.110	3.130	3.090	3.160	8,612,000	26,895,510	3.1230	2.008	1.995	2.008	1.982	2.027	13,423,867	2.0036	-0.95%
2016-08-26	0	3.160	3.160	3.180	3.130	3.200	12,982,212	41,255,559	3.1779	2.027	2.027	2.040	2.008	2.053	20,235,890	2.0387	0.32%
2016-08-25	0	3.150	3.150	3.160	3.110	3.200	12,558,000	39,506,656	3.1459	2.021	2.021	2.027	1.995	2.053	19,574,654	2.0183	0.48%
2016-08-24	0	3.150	3.150	3.160	3.100	3.170	7,717,713	24,239,511	3.1408	2.011	2.011	2.018	1.979	2.024	12,087,466	2.0053	0.64%
2016-08-23	0	3.130	3.120	3.140	3.090	3.220	10,838,000	34,069,790	3.1435	1.998	1.992	2.005	1.973	2.056	16,974,452	2.0071	-0.32%
2016-08-22	0	3.140	3.120	3.140	3.090	3.210	12,342,000	38,514,492	3.1206	2.005	1.992	2.005	1.973	2.050	19,330,014	1.9925	-2.18%
2016-08-19	0	3.210	3.210	3.220	3.200	3.280	16,868,000	54,668,830	3.2410	2.050	2.050	2.056	2.043	2.094	26,418,626	2.0693	1.26%
2016-08-18	0	3.170	3.170	3.190	3.130	3.220	12,786,000	40,641,950	3.1786	2.024	2.024	2.037	1.998	2.056	20,025,406	2.0295	1.28%
2016-08-17	0	3.130	3.130	3.150	3.100	3.180	12,405,000	38,990,390	3.1431	1.998	1.998	2.011	1.979	2.030	19,428,685	2.0068	-0.63%
2016-08-16	0	3.150	3.140	3.150	3.100	3.200	22,097,025	69,436,780	3.1424	2.011	2.005	2.011	1.979	2.043	34,608,313	2.0064	1.61%
2016-08-15	0	3.100	3.100	3.120	3.050	3.160	16,044,000	49,828,630	3.1057	1.979	1.979	1.992	1.947	2.018	25,128,079	1.9830	0.32%
2016-08-12	0	3.090	3.060	3.090	3.000	3.090	21,156,000	64,282,771	3.0385	1.973	1.954	1.973	1.915	1.973	33,134,482	1.9401	1.98%
2016-08-11	0	3.030	3.030	3.040	3.000	3.060	26,931,347	81,478,783	3.0254	1.935	1.935	1.941	1.915	1.954	42,179,818	1.9317	1.00%
2016-08-10	0	3.000	2.990	3.000	2.980	3.110	24,966,000	75,435,760	3.0215	1.915	1.909	1.915	1.903	1.986	39,101,696	1.9292	0.00%
2016-08-09	0	3.000	2.990	3.000	2.980	3.150	25,122,000	76,113,756	3.0298	1.915	1.909	1.915	1.903	2.011	39,346,023	1.9345	-3.54%
2016-08-08	0	3.110	3.110	3.120	2.870	3.170	31,776,106	98,177,594	3.0897	1.986	1.986	1.992	1.832	2.024	49,767,669	1.9727	6.87%
2016-08-05	0	2.910	2.900	2.910	2.860	2.930	13,431,337	38,961,860	2.9008	1.858	1.852	1.858	1.826	1.871	21,036,131	1.8521	2.11%
2016-08-04	0	2.850	2.850	2.860	2.820	2.890	8,586,000	24,437,050	2.8462	1.820	1.820	1.826	1.801	1.845	13,447,375	1.8172	0.00%
2016-08-03	0	2.850	2.840	2.850	2.760	2.850	9,114,219	25,707,750	2.8206	1.820	1.813	1.820	1.762	1.820	14,274,670	1.8009	0.71%
2016-08-01	0	2.830	2.820	2.830	2.770	2.850	4,972,448	14,035,683	2.8227	1.807	1.801	1.807	1.769	1.820	7,787,837	1.8023	0.35%
2016-07-29	0	2.820	2.780	2.820	2.780	2.830	6,800,000	19,078,510	2.8057	1.801	1.775	1.801	1.775	1.807	10,650,145	1.7914	0.71%
2016-07-28	0	2.800	2.780	2.800	2.770	2.810	5,566,001	15,515,922	2.7876	1.788	1.775	1.788	1.769	1.794	8,717,459	1.7799	0.00%
2016-07-27	0	2.800	2.780	2.800	2.760	2.870	11,386,000	31,915,310	2.8030	1.788	1.775	1.788	1.762	1.832	17,832,729	1.7897	-1.41%
2016-07-26	0	2.840	2.830	2.840	2.770	2.870	22,121,972	62,805,680	2.8391	1.813	1.807	1.813	1.769	1.832	34,647,385	1.8127	1.43%
2016-07-25	0	2.800	2.800	2.830	2.730	2.860	28,880,000	80,951,522	2.8030	1.788	1.788	1.807	1.743	1.826	45,231,794	1.7897	1.82%
2016-07-22	0	2.750	2.740	2.750	2.730	2.790	12,476,453	34,304,967	2.7496	1.756	1.749	1.756	1.743	1.781	19,540,594	1.7556	0.00%
2016-07-21	0	2.750	2.750	2.760	2.740	2.810	14,993,791	41,489,988	2.7671	1.756	1.756	1.762	1.749	1.794	23,483,243	1.7668	-0.72%
2016-07-20	0	2.770	2.770	2.780	2.650	2.780	21,387,725	58,526,765	2.7365	1.769	1.769	1.775	1.692	1.775	33,497,409	1.7472	4.92%
2016-07-19	0	2.640	2.640	2.650	2.600	2.700	12,924,000	34,223,840	2.6481	1.686	1.686	1.692	1.660	1.724	20,241,541	1.6908	-1.86%
2016-07-18	0	2.690	2.680	2.710	2.650	2.730	9,876,070	26,487,934	2.6820	1.718	1.711	1.730	1.692	1.743	15,467,880	1.7124	0.37%
2016-07-15	0	2.680	2.680	2.690	2.600	2.700	13,659,000	36,421,652	2.6665	1.711	1.711	1.718	1.660	1.724	21,392,697	1.7025	3.47%
2016-07-14	0	2.590	2.590	2.600	2.570	2.610	15,742,231	40,583,084	2.5780	1.654	1.654	1.660	1.641	1.666	24,655,449	1.6460	0.00%
2016-07-13	0	2.590	2.580	2.600	2.570	2.660	10,627,520	27,674,105	2.6040	1.654	1.647	1.660	1.641	1.698	16,644,799	1.6626	0.39%
2016-07-12	0	2.580	2.580	2.590	2.410	2.590	15,566,126	39,199,221	2.5182	1.647	1.647	1.654	1.539	1.654	24,379,633	1.6079	6.61%
2016-07-11	0	2.420	2.400	2.420	2.390	2.460	6,572,014	15,804,473	2.4048	1.545	1.532	1.545	1.526	1.571	10,293,074	1.5354	-0.82%
2016-07-08	0	2.440	2.440	2.450	2.410	2.460	3,434,360	8,336,510	2.4274	1.558	1.558	1.564	1.539	1.571	5,378,887	1.5499	0.00%
2016-07-07	0	2.440	2.440	2.450	2.430	2.470	2,304,001	5,643,022	2.4492	1.558	1.558	1.564	1.552	1.577	3,608,521	1.5638	0.00%
2016-07-06	0	2.440	2.440	2.450	2.400	2.470	4,175,456	10,135,464	2.4274	1.558	1.558	1.564	1.532	1.577	6,539,590	1.5499	0.00%
2016-07-05	0	2.440	2.430	2.450	2.430	2.500	5,934,291	14,631,594	2.4656	1.558	1.552	1.564	1.552	1.596	9,294,274	1.5743	-1.61%
2016-07-04	0	2.480	2.470	2.480	2.410	2.490	4,519,409	11,125,802	2.4618	1.583	1.577	1.583	1.539	1.590	7,078,289	1.5718	0.00%
2016-06-30	0	2.480	2.460	2.480	2.400	2.480	6,932,000	16,896,800	2.4375	1.583	1.571	1.583	1.532	1.583	10,856,884	1.5563	3.77%
2016-06-29	0	2.390	2.360	2.390	2.320	2.390	5,182,441	12,271,387	2.3679	1.526	1.507	1.526	1.481	1.526	8,116,728	1.5119	3.02%
2016-06-28	0	2.320	2.320	2.330	2.280	2.340	2,954,000	6,842,670	2.3164	1.481	1.481	1.488	1.456	1.494	4,626,548	1.4790	-1.28%
2016-06-27	0	2.350	2.340	2.360	2.300	2.370	5,190,088	12,149,671	2.3409	1.500	1.494	1.507	1.469	1.513	8,128,705	1.4947	-0.84%
2016-06-24	0	2.370	2.360	2.370	2.220	2.470	19,898,000	46,123,000	2.3180	1.513	1.507	1.513	1.417	1.577	31,164,205	1.4800	-2.47%
2016-06-23	0	2.430	2.420	2.430	2.410	2.470	2,846,000	6,897,570	2.4236	1.552	1.545	1.552	1.539	1.577	4,457,399	1.5474	-1.22%
2016-06-22	0	2.460	2.450	2.460	2.380	2.460	4,450,453	10,823,559	2.4320	1.571	1.564	1.571	1.520	1.571	6,970,290	1.5528	1.65%
2016-06-21	0	2.420	2.410	2.430	2.370	2.440	9,938,000	23,816,720	2.3965	1.545	1.539	1.552	1.513	1.558	15,564,874	1.5302	0.41%
2016-06-20	0	2.410	2.400	2.410	2.340	2.500	10,452,000	25,160,826	2.4073	1.539	1.532	1.539	1.494	1.596	16,369,900	1.5370	3.43%
2016-06-17	0	2.330	2.330	2.350	2.270	2.370	22,209,683	51,080,695	2.2999	1.488	1.488	1.500	1.449	1.513	34,784,758	1.4685	4.48%
2016-06-16	0	2.230	2.220	2.230	2.200	2.320	6,119,787	13,690,408	2.2371	1.424	1.417	1.424	1.405	1.481	9,584,797	1.4283	-3.88%
2016-06-15	0	2.320	2.310	2.340	2.240	2.340	11,371,000	25,921,735	2.2796	1.481	1.475	1.494	1.430	1.494	17,809,236	1.4555	3.11%
2016-06-14	0	2.250	2.240	2.260	2.220	2.340	17,606,134	40,002,492	2.2721	1.437	1.430	1.443	1.417	1.494	27,574,690	1.4507	-3.85%
2016-06-13	0	2.340	2.340	2.350	2.330	2.420	11,215,006	26,357,113	2.3502	1.494	1.494	1.500	1.488	1.545	17,564,918	1.5006	-4.10%
2016-06-10	0	2.440	2.440	2.450	2.430	2.520	6,686,790	16,490,969	2.4662	1.558	1.558	1.564	1.552	1.609	10,472,836	1.5746	-4.31%
2016-06-08	0	2.550	2.540	2.550	2.500	2.550	4,986,906	12,617,485	2.5301	1.628	1.622	1.628	1.596	1.628	7,810,482	1.6155	0.00%
2016-06-07	0	2.550	2.540	2.550	2.510	2.570	3,384,000	8,583,520	2.5365	1.628	1.622	1.628	1.603	1.641	5,300,014	1.6195	0.79%
2016-06-06	0	2.530	2.530	2.540	2.490	2.550	3,388,876	8,548,601	2.5225	1.615	1.615	1.622	1.590	1.628	5,307,650	1.6106	-0.78%
2016-06-03	0	2.550	2.550	2.560	2.460	2.560	8,132,000	20,483,420	2.5189	1.628	1.628	1.635	1.571	1.635	12,736,321	1.6083	3.24%
2016-06-02	0	2.470	2.470	2.480	2.450	2.500	4,256,000	10,480,790	2.4626	1.577	1.577	1.583	1.564	1.596	6,665,738	1.5723	-0.80%
2016-06-01	0	2.490	2.490	2.500	2.480	2.580	3,898,000	9,768,400	2.5060	1.590	1.590	1.596	1.583	1.647	6,105,039	1.6001	-2.35%
2016-05-31	0	2.550	2.540	2.560	2.480	2.570	8,420,819	21,371,819	2.5380	1.628	1.622	1.635	1.583	1.641	13,188,669	1.6205	0.39%
2016-05-30	0	2.540	2.530	2.540	2.470	2.560	12,254,000	31,053,730	2.5342	1.622	1.615	1.622	1.577	1.635	19,192,189	1.6180	0.00%
2016-05-27	0	2.540	2.520	2.540	2.420	2.540	9,712,091	24,237,678	2.4956	1.622	1.609	1.622	1.545	1.622	15,211,056	1.5934	3.25%
2016-05-26	0	2.460	2.450	2.460	2.360	2.460	14,387,210	35,100,604	2.4397	1.571	1.564	1.571	1.507	1.571	22,533,218	1.5577	3.36%
2016-05-25	0	2.380	2.370	2.380	2.340	2.410	14,294,000	33,834,702	2.3671	1.520	1.513	1.520	1.494	1.539	22,387,232	1.5113	3.48%
2016-05-24	0	2.300	2.290	2.310	2.260	2.330	2,596,162	5,951,714	2.2925	1.469	1.462	1.475	1.443	1.488	4,066,103	1.4637	-0.43%
2016-05-23	0	2.310	2.290	2.320	2.290	2.350	3,571,441	8,275,663	2.3172	1.475	1.462	1.481	1.462	1.500	5,593,583	1.4795	1.76%
2016-05-20	0	2.270	2.260	2.280	2.260	2.320	3,428,000	7,823,890	2.2823	1.449	1.443	1.456	1.443	1.481	5,368,926	1.4573	0.00%
2016-05-19	0	2.270	2.250	2.270	2.250	2.360	5,324,000	12,203,500	2.2922	1.449	1.437	1.449	1.437	1.507	8,338,437	1.4635	-2.99%
2016-05-18	0	2.340	2.330	2.340	2.300	2.360	4,349,592	10,128,034	2.3285	1.494	1.488	1.494	1.469	1.507	6,812,322	1.4867	-0.85%
2016-05-17	0	2.360	2.350	2.360	2.310	2.400	10,013,000	23,616,370	2.3586	1.507	1.500	1.507	1.475	1.532	15,682,339	1.5059	0.43%
2016-05-16	0	2.370	2.370	2.380	2.300	2.380	8,945,603	21,123,876	2.3614	1.500	1.500	1.507	1.456	1.507	14,129,823	1.4950	2.16%
2016-05-13	0	2.320	2.320	2.330	2.300	2.380	5,904,000	13,829,546	2.3424	1.469	1.469	1.475	1.456	1.507	9,325,529	1.4830	-2.11%
2016-05-12	0	2.370	2.350	2.370	2.310	2.390	6,723,030	15,830,868	2.3547	1.500	1.488	1.500	1.462	1.513	10,619,209	1.4908	-0.42%
2016-05-11	0	2.380	2.360	2.370	2.270	2.380	9,360,368	21,872,751	2.3367	1.507	1.494	1.500	1.437	1.507	14,784,956	1.4794	3.93%
2016-05-10	0	2.290	2.280	2.290	2.220	2.320	16,770,000	37,903,844	2.2602	1.450	1.443	1.450	1.405	1.469	26,488,671	1.4309	1.33%
2016-05-09	0	2.260	2.260	2.270	2.230	2.390	17,258,000	39,231,850	2.2733	1.431	1.431	1.437	1.412	1.513	27,259,481	1.4392	-3.42%
2016-05-06	0	2.340	2.340	2.350	2.340	2.450	20,379,835	48,416,769	2.3757	1.481	1.481	1.488	1.481	1.551	32,190,504	1.5041	-4.88%
2016-05-05	0	2.460	2.450	2.460	2.420	2.470	7,384,204	18,083,837	2.4490	1.557	1.551	1.557	1.532	1.564	11,663,551	1.5505	0.41%
2016-05-04	0	2.450	2.440	2.460	2.380	2.500	20,933,064	50,885,666	2.4309	1.551	1.545	1.557	1.507	1.583	33,064,344	1.5390	-1.61%
2016-05-03	0	2.490	2.490	2.500	2.470	2.590	9,612,000	24,242,857	2.5221	1.576	1.576	1.583	1.564	1.640	15,182,416	1.5968	-2.73%
2016-04-29	0	2.560	2.540	2.560	2.500	2.570	11,533,200	29,148,085	2.5273	1.621	1.608	1.621	1.583	1.627	18,217,003	1.6000	-0.39%
2016-04-28	0	2.570	2.580	2.590	2.560	2.670	10,977,505	28,550,137	2.6008	1.627	1.633	1.640	1.621	1.690	17,339,268	1.6466	-1.15%
2016-04-27	0	2.600	2.590	2.600	2.540	2.610	10,722,397	27,783,153	2.5911	1.646	1.640	1.646	1.608	1.652	16,936,318	1.6404	0.39%
2016-04-26	0	2.590	2.580	2.590	2.510	2.630	21,058,397	53,693,824	2.5498	1.640	1.633	1.640	1.589	1.665	33,262,311	1.6143	-1.15%
2016-04-25	0	2.620	2.610	2.630	2.580	2.630	16,418,000	42,903,170	2.6132	1.659	1.652	1.665	1.633	1.665	25,932,678	1.6544	-1.87%
2016-04-22	0	2.670	2.650	2.680	2.550	2.720	18,740,000	49,291,060	2.6303	1.690	1.678	1.697	1.614	1.722	29,600,340	1.6652	-1.11%
2016-04-21	0	2.700	2.690	2.700	2.690	2.780	11,336,706	30,799,808	2.7168	1.709	1.703	1.709	1.703	1.760	17,906,636	1.7200	-1.10%
2016-04-20	0	2.730	2.730	2.740	2.690	2.790	18,656,000	51,006,720	2.7341	1.728	1.728	1.735	1.703	1.766	29,467,660	1.7309	-1.09%
2016-04-19	0	2.760	2.760	2.770	2.700	2.860	17,598,594	48,611,160	2.7622	1.747	1.747	1.754	1.709	1.811	27,797,458	1.7488	0.00%
2016-04-18	0	2.760	2.760	2.770	2.710	2.800	22,028,454	60,428,943	2.7432	1.747	1.747	1.754	1.716	1.773	34,794,542	1.7367	-2.13%
2016-04-15	0	2.820	2.800	2.820	2.790	2.870	29,130,312	82,136,671	2.8196	1.785	1.773	1.785	1.766	1.817	46,012,120	1.7851	-2.76%
2016-04-14	0	2.900	2.900	2.910	2.820	2.990	37,782,470	108,847,180	2.8809	1.836	1.836	1.842	1.785	1.893	59,678,439	1.8239	3.94%
2016-04-13	0	2.790	2.780	2.790	2.710	2.900	58,080,700	164,224,661	2.8275	1.766	1.760	1.766	1.716	1.836	91,740,046	1.7901	5.28%
2016-04-12	0	2.650	2.630	2.660	2.520	2.700	45,542,383	120,277,391	2.6410	1.678	1.665	1.684	1.595	1.709	71,935,433	1.6720	5.58%
2016-04-11	0	2.510	2.510	2.520	2.320	2.530	31,907,000	78,018,660	2.4452	1.589	1.589	1.595	1.469	1.602	50,397,975	1.5481	7.26%
2016-04-08	0	2.340	2.330	2.340	2.300	2.360	12,156,000	28,205,170	2.3203	1.481	1.475	1.481	1.456	1.494	19,200,733	1.4690	-0.85%
2016-04-07	0	2.360	2.350	2.360	2.310	2.380	15,036,000	35,244,940	2.3440	1.494	1.488	1.494	1.462	1.507	23,749,771	1.4840	0.43%
2016-04-06	0	2.350	2.350	2.370	2.320	2.410	17,576,000	41,712,370	2.3733	1.488	1.488	1.500	1.469	1.526	27,761,770	1.5025	-3.29%
2016-04-05	0	2.430	2.430	2.450	2.390	2.470	14,309,145	34,712,230	2.4259	1.538	1.538	1.551	1.513	1.564	22,601,684	1.5358	-1.62%
2016-04-01	0	2.470	2.470	2.480	2.340	2.490	44,348,469	108,088,221	2.4372	1.564	1.564	1.570	1.481	1.576	70,049,614	1.5430	4.22%
2016-03-31	0	2.370	2.360	2.370	2.310	2.450	13,387,468	31,896,935	2.3826	1.500	1.494	1.500	1.462	1.551	21,145,870	1.5084	-0.84%
2016-03-30	0	2.390	2.390	2.400	2.270	2.400	10,807,460	25,212,669	2.3329	1.513	1.513	1.519	1.437	1.519	17,070,677	1.4770	4.82%
2016-03-29	0	2.280	2.270	2.280	2.230	2.330	14,170,275	32,317,037	2.2806	1.443	1.437	1.443	1.412	1.475	22,382,335	1.4439	-2.15%
2016-03-24	0	2.330	2.330	2.340	2.310	2.370	9,910,000	23,145,320	2.3356	1.475	1.475	1.481	1.462	1.500	15,653,115	1.4786	-2.10%
2016-03-23	0	2.380	2.380	2.390	2.320	2.420	18,984,000	45,180,850	2.3799	1.507	1.507	1.513	1.469	1.532	29,985,745	1.5067	1.71%
2016-03-22	0	2.340	2.330	2.340	2.330	2.420	8,544,000	20,114,600	2.3542	1.481	1.475	1.481	1.475	1.532	13,495,480	1.4905	-1.68%
2016-03-21	0	2.380	2.380	2.390	2.370	2.450	19,084,000	45,709,476	2.3952	1.507	1.507	1.513	1.500	1.551	30,143,697	1.5164	-3.64%
2016-03-18	0	2.470	2.440	2.470	2.380	2.520	46,086,349	112,640,299	2.4441	1.564	1.545	1.564	1.507	1.595	72,794,642	1.5474	2.07%
2016-03-17	0	2.420	2.410	2.420	2.290	2.430	36,424,056	86,129,618	2.3646	1.532	1.526	1.532	1.450	1.538	57,532,788	1.4971	6.61%
2016-03-16	0	2.270	2.260	2.270	2.260	2.330	18,690,000	42,506,230	2.2743	1.437	1.431	1.437	1.431	1.475	29,521,364	1.4398	-0.44%
2016-03-15	0	2.280	2.280	2.300	2.260	2.370	22,078,721	50,710,215	2.2968	1.443	1.443	1.456	1.431	1.500	34,873,941	1.4541	-3.39%
2016-03-14	0	2.360	2.350	2.370	2.250	2.460	41,916,874	100,181,903	2.3900	1.494	1.488	1.500	1.424	1.557	66,208,843	1.5131	4.42%
2016-03-11	0	2.260	2.260	2.280	2.190	2.280	25,557,926	57,225,227	2.2390	1.431	1.431	1.443	1.386	1.443	40,369,440	1.4175	0.89%
2016-03-10	0	2.240	2.220	2.240	2.200	2.320	15,794,125	35,697,626	2.2602	1.418	1.405	1.418	1.393	1.469	24,947,250	1.4309	-0.88%
2016-03-09	0	2.260	2.250	2.280	2.230	2.350	19,434,000	44,168,760	2.2728	1.431	1.424	1.443	1.412	1.488	30,696,532	1.4389	-4.24%
2016-03-08	0	2.360	2.360	2.370	2.320	2.410	26,690,406	62,881,637	2.3560	1.494	1.494	1.500	1.469	1.526	42,158,223	1.4916	0.00%
2016-03-07	0	2.360	2.350	2.360	2.300	2.460	23,790,210	56,526,407	2.3760	1.494	1.488	1.494	1.456	1.557	37,577,284	1.5043	-2.88%
2016-03-04	0	2.430	2.430	2.450	2.300	2.450	33,232,181	79,686,830	2.3979	1.538	1.538	1.551	1.456	1.551	52,491,134	1.5181	6.58%
2016-03-03	0	2.280	2.270	2.280	2.240	2.350	16,996,652	38,878,809	2.2874	1.443	1.437	1.443	1.418	1.488	26,846,674	1.4482	-0.44%
2016-03-02	0	2.290	2.290	2.300	2.050	2.350	40,206,242	89,343,312	2.2221	1.450	1.450	1.456	1.298	1.488	63,506,853	1.4068	13.37%
2016-03-01	0	2.020	2.010	2.020	1.900	2.030	14,038,000	27,644,930	1.9693	1.279	1.273	1.279	1.203	1.285	22,173,403	1.2468	4.66%
2016-02-29	0	1.930	1.920	1.940	1.910	2.020	14,138,000	27,410,380	1.9388	1.222	1.216	1.228	1.209	1.279	22,331,356	1.2274	-4.93%
2016-02-26	0	2.030	2.020	2.030	1.880	2.040	16,397,156	32,564,490	1.9860	1.285	1.279	1.285	1.190	1.292	25,899,754	1.2573	8.56%
2016-02-25	0	1.870	1.870	1.880	1.850	2.000	8,971,516	17,156,951	1.9124	1.184	1.184	1.190	1.171	1.266	14,170,754	1.2107	-6.97%
2016-02-24	0	2.010	2.000	2.010	1.970	2.030	7,752,860	15,508,715	2.0004	1.273	1.266	1.273	1.247	1.285	12,245,853	1.2664	-1.47%
2016-02-23	0	2.040	2.030	2.040	2.020	2.070	5,390,000	10,989,710	2.0389	1.292	1.285	1.292	1.279	1.311	8,513,652	1.2908	0.99%
2016-02-22	0	2.020	2.020	2.040	2.000	2.100	9,094,439	18,520,279	2.0364	1.279	1.279	1.292	1.266	1.330	14,364,914	1.2893	-1.94%
2016-02-19	0	2.060	2.060	2.070	2.020	2.080	11,180,000	23,051,690	2.0619	1.304	1.304	1.311	1.279	1.317	17,659,114	1.3054	-0.48%
2016-02-18	0	2.070	2.070	2.080	1.990	2.080	18,119,764	36,962,840	2.0399	1.311	1.311	1.317	1.260	1.317	28,620,660	1.2915	6.15%
2016-02-17	0	1.950	1.950	1.960	1.880	2.030	16,106,902	31,562,338	1.9596	1.235	1.235	1.241	1.190	1.285	25,441,290	1.2406	4.84%
2016-02-16	0	1.860	1.860	1.880	1.830	1.890	5,452,000	10,196,560	1.8702	1.178	1.178	1.190	1.159	1.197	8,611,582	1.1841	1.64%
2016-02-15	0	1.830	1.820	1.830	1.760	1.840	13,550,506	24,612,785	1.8164	1.159	1.152	1.159	1.114	1.165	21,403,393	1.1499	4.57%
2016-02-12	0	1.750	1.740	1.760	1.740	1.790	8,257,840	14,529,423	1.7595	1.108	1.102	1.114	1.102	1.133	13,043,483	1.1139	-1.69%
2016-02-11	0	1.780	1.780	1.800	1.770	1.830	14,748,000	26,525,140	1.7986	1.127	1.127	1.140	1.121	1.159	23,294,867	1.1387	-5.82%
2016-02-05	0	1.890	1.880	1.890	1.860	1.910	5,046,000	9,513,080	1.8853	1.197	1.190	1.197	1.178	1.209	7,970,294	1.1936	1.07%
2016-02-04	0	1.870	1.860	1.880	1.860	1.900	4,591,253	8,627,038	1.8790	1.184	1.178	1.190	1.178	1.203	7,252,009	1.1896	-1.06%
2016-02-03	0	1.890	1.880	1.890	1.820	1.890	9,144,000	16,998,420	1.8590	1.197	1.190	1.197	1.152	1.197	14,443,197	1.1769	-0.53%
2016-02-02	0	1.900	1.890	1.910	1.860	1.910	3,862,557	7,315,110	1.8939	1.203	1.197	1.209	1.178	1.209	6,101,014	1.1990	0.53%
2016-02-01	0	1.890	1.880	1.890	1.860	1.900	6,857,788	12,919,815	1.8840	1.197	1.190	1.197	1.178	1.203	10,832,063	1.1927	1.61%
2016-01-29	0	1.860	1.860	1.870	1.840	1.910	20,711,492	38,824,925	1.8746	1.178	1.178	1.184	1.165	1.209	32,714,365	1.1868	0.00%
2016-01-28	0	1.860	1.860	1.870	1.850	1.900	10,194,000	19,065,140	1.8702	1.178	1.178	1.184	1.171	1.203	16,101,700	1.1840	-0.53%
2016-01-27	0	1.870	1.850	1.880	1.830	1.910	13,045,449	24,231,891	1.8575	1.184	1.171	1.190	1.159	1.209	20,605,642	1.1760	0.00%
2016-01-26	0	1.870	1.860	1.870	1.850	1.950	21,280,000	40,393,870	1.8982	1.184	1.178	1.184	1.171	1.235	33,612,339	1.2018	-5.56%
2016-01-25	0	1.980	1.980	1.990	1.950	2.000	10,352,000	20,514,740	1.9817	1.254	1.254	1.260	1.235	1.266	16,351,266	1.2546	1.02%
2016-01-22	0	1.960	1.950	1.970	1.940	1.990	11,662,799	22,956,158	1.9683	1.241	1.235	1.247	1.228	1.260	18,421,708	1.2461	1.03%
2016-01-21	0	1.940	1.920	1.940	1.920	2.030	12,960,000	25,509,788	1.9683	1.228	1.216	1.228	1.216	1.285	20,470,673	1.2462	-2.02%
2016-01-20	0	1.980	1.980	1.990	1.950	2.090	8,130,269	16,206,499	1.9934	1.254	1.254	1.260	1.235	1.323	12,841,981	1.2620	-4.81%
2016-01-19	0	2.080	2.070	2.080	2.020	2.100	12,696,000	26,313,320	2.0726	1.317	1.311	1.317	1.279	1.330	20,053,677	1.3121	1.96%
2016-01-18	0	2.040	2.020	2.040	1.990	2.060	8,002,000	16,172,980	2.0211	1.292	1.279	1.292	1.260	1.304	12,639,377	1.2796	0.99%
2016-01-15	0	2.020	2.020	2.030	2.020	2.130	7,710,000	15,837,090	2.0541	1.279	1.279	1.285	1.279	1.349	12,178,155	1.3005	-4.72%
2016-01-14	0	2.120	2.130	2.140	2.050	2.150	11,495,785	24,244,746	2.1090	1.342	1.349	1.355	1.298	1.361	18,157,905	1.3352	-0.47%
2016-01-13	0	2.130	2.120	2.140	2.100	2.190	14,499,026	31,203,374	2.1521	1.349	1.342	1.355	1.330	1.386	22,901,606	1.3625	2.40%
2016-01-12	0	2.080	2.070	2.100	2.070	2.140	12,046,630	25,272,875	2.0979	1.317	1.311	1.330	1.311	1.355	19,027,980	1.3282	-0.95%
2016-01-11	0	2.100	2.080	2.090	2.080	2.160	16,048,000	33,774,340	2.1046	1.330	1.317	1.323	1.317	1.367	25,348,253	1.3324	-3.67%
2016-01-08	0	2.180	2.180	2.190	2.160	2.250	13,766,177	30,117,987	2.1878	1.380	1.380	1.386	1.367	1.424	21,744,051	1.3851	-0.91%
2016-01-07	0	2.200	2.200	2.210	2.160	2.270	23,825,726	52,474,912	2.2024	1.393	1.393	1.399	1.367	1.437	37,633,383	1.3944	0.00%
2016-01-06	0	2.200	2.190	2.200	2.190	2.230	10,203,536	22,445,430	2.1998	1.393	1.386	1.393	1.386	1.412	16,116,763	1.3927	-1.35%
2016-01-05	0	2.230	2.210	2.230	2.200	2.270	11,057,376	24,606,412	2.2253	1.412	1.399	1.412	1.393	1.437	17,465,426	1.4089	-0.89%
2016-01-04	0	2.250	2.250	2.270	2.250	2.390	13,336,000	30,495,390	2.2867	1.424	1.424	1.437	1.424	1.513	21,064,575	1.4477	-5.46%
2015-12-31	0	2.380	2.390	2.400	2.350	2.400	4,224,000	10,064,700	2.3827	1.507	1.513	1.519	1.488	1.519	6,671,923	1.5085	-0.83%
2015-12-30	0	2.400	2.380	2.400	2.380	2.420	9,554,608	22,930,128	2.3999	1.519	1.507	1.519	1.507	1.532	15,091,763	1.5194	-0.41%
2015-12-29	0	2.410	2.400	2.420	2.370	2.420	6,124,542	14,713,043	2.4023	1.526	1.519	1.532	1.500	1.532	9,673,881	1.5209	0.42%
2015-12-28	0	2.400	2.400	2.410	2.400	2.450	9,136,000	22,151,260	2.4246	1.519	1.519	1.526	1.519	1.551	14,430,561	1.5350	0.00%
2015-12-24	0	2.400	2.400	2.410	2.400	2.460	4,700,000	11,355,400	2.4160	1.519	1.519	1.526	1.519	1.557	7,423,778	1.5296	-1.23%
2015-12-23	0	2.430	2.430	2.440	2.410	2.490	11,445,106	28,049,067	2.4507	1.538	1.538	1.545	1.526	1.576	18,077,856	1.5516	0.00%
2015-12-22	0	2.430	2.420	2.440	2.360	2.440	20,652,461	49,799,232	2.4113	1.538	1.532	1.545	1.494	1.545	32,621,124	1.5266	2.53%
2015-12-21	0	2.370	2.360	2.370	2.300	2.380	12,676,342	29,991,218	2.3659	1.500	1.494	1.500	1.456	1.507	20,022,627	1.4979	2.16%
2015-12-18	0	2.320	2.300	2.330	2.300	2.360	7,361,068	17,173,394	2.3330	1.469	1.456	1.475	1.456	1.494	11,627,007	1.4770	-1.28%
2015-12-17	0	2.350	2.340	2.350	2.330	2.400	16,469,432	38,858,363	2.3594	1.488	1.481	1.488	1.475	1.519	26,013,916	1.4938	-0.42%
2015-12-16	0	2.360	2.360	2.370	2.340	2.390	12,027,104	28,515,733	2.3710	1.494	1.494	1.500	1.481	1.513	18,997,138	1.5011	0.85%
2015-12-15	0	2.340	2.330	2.340	2.330	2.390	7,007,116	16,502,711	2.3551	1.481	1.475	1.481	1.475	1.513	11,067,930	1.4910	-2.09%
2015-12-14	0	2.390	2.380	2.390	2.300	2.390	10,832,070	25,537,933	2.3576	1.513	1.507	1.513	1.456	1.513	17,109,549	1.4926	0.84%
2015-12-11	0	2.370	2.370	2.390	2.370	2.460	14,335,980	34,267,754	2.3903	1.500	1.500	1.513	1.500	1.557	22,644,070	1.5133	-2.47%
2015-12-10	0	2.430	2.410	2.430	2.410	2.470	12,039,000	29,405,050	2.4425	1.538	1.526	1.538	1.526	1.564	19,015,928	1.5463	0.00%
2015-12-09	0	2.430	2.430	2.440	2.380	2.470	17,510,294	42,643,518	2.4353	1.538	1.538	1.545	1.507	1.564	27,657,986	1.5418	0.00%
2015-12-08	0	2.430	2.430	2.450	2.410	2.550	24,488,099	60,275,665	2.4614	1.538	1.538	1.551	1.526	1.614	38,679,619	1.5583	-4.33%
2015-12-07	0	2.540	2.540	2.550	2.500	2.580	16,706,000	42,420,810	2.5393	1.608	1.608	1.614	1.583	1.633	26,387,582	1.6076	0.00%
2015-12-04	0	2.540	2.530	2.540	2.510	2.560	10,582,000	26,885,469	2.5407	1.608	1.602	1.608	1.589	1.621	16,714,557	1.6085	-0.78%
2015-12-03	0	2.560	2.550	2.560	2.550	2.650	17,979,950	46,641,551	2.5941	1.621	1.614	1.621	1.614	1.678	28,399,820	1.6423	-3.76%
2015-12-02	0	2.660	2.660	2.670	2.570	2.690	48,293,782	127,583,002	2.6418	1.684	1.684	1.690	1.627	1.703	76,281,343	1.6725	3.91%
2015-12-01	0	2.560	2.560	2.570	2.530	2.600	47,378,458	121,169,209	2.5575	1.621	1.621	1.627	1.602	1.646	74,835,564	1.6191	1.19%
2015-11-30	0	2.530	2.510	2.560	2.510	2.600	188,130,042	476,447,377	2.5325	1.602	1.589	1.621	1.589	1.646	297,156,520	1.6034	-0.78%
2015-11-27	0	2.550	2.540	2.550	2.530	2.640	22,816,651	58,769,612	2.5757	1.614	1.608	1.614	1.602	1.671	36,039,521	1.6307	-2.30%
2015-11-26	0	2.610	2.600	2.610	2.590	2.650	14,196,615	37,110,217	2.6140	1.652	1.646	1.652	1.640	1.678	22,423,940	1.6549	-0.38%
2015-11-25	0	2.620	2.600	2.620	2.560	2.630	25,280,182	65,521,828	2.5918	1.659	1.646	1.659	1.621	1.665	39,930,735	1.6409	0.00%
2015-11-24	0	2.620	2.610	2.620	2.610	2.700	26,290,532	69,242,014	2.6337	1.659	1.652	1.659	1.652	1.709	41,526,611	1.6674	-2.24%
2015-11-23	0	2.680	2.680	2.690	2.670	2.730	12,410,848	33,461,294	2.6961	1.697	1.697	1.703	1.690	1.728	19,603,272	1.7069	-1.47%
2015-11-20	0	2.720	2.720	2.730	2.690	2.730	22,062,530	59,812,993	2.7111	1.722	1.722	1.728	1.703	1.728	34,848,366	1.7164	0.00%
2015-11-19	0	2.720	2.720	2.730	2.690	2.770	19,226,131	52,252,746	2.7178	1.722	1.722	1.728	1.703	1.754	30,368,197	1.7206	0.00%
2015-11-18	0	2.720	2.710	2.720	2.700	2.780	17,229,204	46,802,866	2.7165	1.722	1.716	1.722	1.709	1.760	27,213,997	1.7198	-1.45%
2015-11-17	0	2.760	2.760	2.770	2.730	2.830	18,494,849	51,154,995	2.7659	1.747	1.747	1.754	1.728	1.792	29,213,117	1.7511	0.00%
2015-11-16	0	2.760	2.760	2.770	2.610	2.840	26,920,473	73,548,341	2.7321	1.747	1.747	1.754	1.652	1.798	42,521,620	1.7297	-1.43%
2015-11-13	0	2.800	2.800	2.810	2.790	2.900	33,359,468	94,326,727	2.8276	1.773	1.773	1.779	1.766	1.836	52,692,187	1.7901	-4.44%
2015-11-12	0	2.930	2.930	2.940	2.880	2.980	13,614,000	39,723,220	2.9178	1.855	1.855	1.861	1.823	1.887	21,503,683	1.8473	1.03%
2015-11-11	0	2.900	2.870	2.900	2.860	2.980	29,063,264	84,393,831	2.9038	1.836	1.817	1.836	1.811	1.887	45,906,216	1.8384	-1.69%
2015-11-10	0	2.950	2.950	2.960	2.930	3.010	17,586,000	51,994,650	2.9566	1.868	1.868	1.874	1.855	1.906	27,777,566	1.8718	-2.64%
2015-11-09	0	3.030	3.020	3.030	3.010	3.110	14,650,000	44,554,540	3.0413	1.918	1.912	1.918	1.906	1.969	23,140,074	1.9254	-1.94%
2015-11-06	0	3.090	3.080	3.090	3.030	3.110	13,969,686	42,944,551	3.0741	1.956	1.950	1.956	1.918	1.969	22,065,499	1.9462	0.98%
2015-11-05	0	3.060	3.050	3.060	3.030	3.150	17,826,691	54,770,427	3.0724	1.937	1.931	1.937	1.918	1.994	28,157,743	1.9451	-2.55%
2015-11-04	0	3.140	3.130	3.140	3.120	3.210	17,734,952	56,180,200	3.1678	1.988	1.982	1.988	1.975	2.032	28,012,839	2.0055	-0.32%
2015-11-03	0	3.150	3.140	3.150	3.100	3.180	13,030,218	41,043,473	3.1499	1.994	1.988	1.994	1.963	2.013	20,581,584	1.9942	2.27%
2015-11-02	0	3.080	3.070	3.080	3.070	3.140	18,618,537	57,730,116	3.1007	1.950	1.944	1.950	1.944	1.988	29,408,486	1.9630	-1.60%
2015-10-30	0	3.130	3.120	3.130	3.110	3.190	22,535,953	70,779,219	3.1407	1.982	1.975	1.982	1.969	2.020	35,596,151	1.9884	-1.57%
2015-10-29	0	3.180	3.170	3.180	3.150	3.250	21,520,252	68,662,217	3.1906	2.013	2.007	2.013	1.994	2.058	33,991,824	2.0200	0.00%
2015-10-28	0	3.180	3.170	3.180	3.160	3.320	27,316,398	88,272,111	3.2315	2.013	2.007	2.013	2.001	2.102	43,146,994	2.0458	-4.50%
2015-10-27	0	3.330	3.320	3.330	3.320	3.380	15,880,000	52,910,634	3.3319	2.108	2.102	2.108	2.102	2.140	25,082,892	2.1094	-2.35%
2015-10-26	0	3.410	3.400	3.410	3.400	3.460	8,009,000	27,386,451	3.4195	2.159	2.153	2.159	2.153	2.191	12,650,433	2.1649	-1.16%
2015-10-23	0	3.450	3.440	3.450	3.380	3.480	9,983,700	34,288,605	3.4345	2.184	2.178	2.184	2.140	2.203	15,769,526	2.1744	0.29%
2015-10-22	0	3.440	3.430	3.440	3.370	3.470	16,168,158	55,437,076	3.4288	2.178	2.172	2.178	2.134	2.197	25,538,045	2.1708	0.00%
2015-10-20	0	3.440	3.430	3.440	3.410	3.540	17,860,000	61,463,230	3.4414	2.178	2.172	2.178	2.159	2.241	28,210,356	2.1787	-2.27%
2015-10-19	0	3.520	3.510	3.520	3.510	3.580	10,158,000	35,821,770	3.5265	2.229	2.222	2.229	2.222	2.267	16,044,837	2.2326	-1.40%
2015-10-16	0	3.570	3.560	3.590	3.540	3.660	22,660,820	80,972,893	3.5733	2.260	2.254	2.273	2.241	2.317	35,793,382	2.2622	-1.92%
2015-10-15	0	3.640	3.630	3.640	3.600	3.670	7,830,000	28,541,270	3.6451	2.304	2.298	2.304	2.279	2.323	12,367,698	2.3077	1.11%
2015-10-14	0	3.600	3.590	3.600	3.590	3.750	8,528,858	31,033,050	3.6386	2.279	2.273	2.279	2.273	2.374	13,471,563	2.3036	-3.74%
2015-10-13	0	3.740	3.730	3.740	3.730	3.880	9,491,319	35,878,983	3.7802	2.368	2.361	2.368	2.361	2.456	14,991,797	2.3932	-1.32%
2015-10-12	0	3.790	3.780	3.790	3.660	3.790	8,860,500	33,081,485	3.7336	2.399	2.393	2.399	2.317	2.399	13,995,401	2.3637	2.16%
2015-10-09	0	3.710	3.700	3.710	3.660	3.720	7,190,173	26,523,561	3.6889	2.349	2.342	2.349	2.317	2.355	11,357,074	2.3354	1.37%
2015-10-08	0	3.660	3.650	3.660	3.590	3.670	9,151,243	33,286,399	3.6374	2.317	2.311	2.317	2.273	2.323	14,454,637	2.3028	0.83%
2015-10-07	0	3.630	3.630	3.640	3.500	3.660	27,053,169	97,226,349	3.5939	2.298	2.298	2.304	2.216	2.317	42,731,217	2.2753	-2.42%
2015-10-06	0	3.720	3.700	3.740	3.700	3.790	4,210,255	15,719,247	3.7336	2.355	2.342	2.368	2.342	2.399	6,650,212	2.3637	-0.80%
2015-10-05	0	3.750	3.740	3.750	3.720	3.850	5,191,030	19,552,375	3.7666	2.374	2.368	2.374	2.355	2.437	8,199,373	2.3846	-0.27%
2015-10-02	0	3.760	3.730	3.770	3.530	3.770	11,939,474	43,958,807	3.6818	2.380	2.361	2.387	2.235	2.387	18,858,724	2.3310	6.52%
2015-09-30	0	3.530	3.500	3.540	3.450	3.570	8,074,018	28,247,481	3.4986	2.235	2.216	2.241	2.184	2.260	12,753,131	2.2149	0.86%
2015-09-29	0	3.500	3.500	3.520	3.470	3.600	6,586,545	23,264,140	3.5321	2.216	2.216	2.229	2.197	2.279	10,403,627	2.2362	-3.31%
2015-09-25	0	3.620	3.610	3.630	3.590	3.730	9,636,751	35,144,551	3.6469	2.292	2.285	2.298	2.273	2.361	15,221,510	2.3089	-1.90%
2015-09-24	0	3.690	3.680	3.690	3.670	3.740	5,840,000	21,529,350	3.6865	2.336	2.330	2.336	2.323	2.368	9,224,439	2.3339	-1.34%
2015-09-23	0	3.740	3.730	3.740	3.710	3.830	3,941,532	14,780,357	3.7499	2.368	2.361	2.368	2.349	2.425	6,225,757	2.3741	-3.36%
2015-09-22	0	3.870	3.880	3.890	3.860	3.930	7,604,000	29,554,490	3.8867	2.450	2.456	2.463	2.444	2.488	12,010,725	2.4607	-0.26%
2015-09-21	0	3.880	3.880	3.890	3.710	3.910	8,498,352	32,811,540	3.8609	2.456	2.456	2.463	2.349	2.475	13,423,378	2.4444	1.57%
2015-09-18	0	3.820	3.830	3.840	3.720	3.840	5,691,928	21,644,302	3.8026	2.418	2.425	2.431	2.355	2.431	8,990,555	2.4074	2.96%
2015-09-17	0	3.710	3.700	3.710	3.690	3.820	8,228,000	30,819,740	3.7457	2.349	2.342	2.349	2.336	2.418	12,996,350	2.3714	0.82%
2015-09-16	0	3.680	3.690	3.700	3.680	3.780	10,238,000	38,105,179	3.7219	2.330	2.336	2.342	2.330	2.393	16,171,200	2.3564	0.55%
2015-09-15	0	3.660	3.650	3.660	3.640	3.730	4,954,042	18,212,172	3.6762	2.317	2.311	2.317	2.304	2.361	7,825,044	2.3274	-0.81%
2015-09-14	0	3.690	3.680	3.690	3.670	3.800	6,422,711	23,812,129	3.7075	2.336	2.330	2.336	2.323	2.406	10,144,847	2.3472	-1.07%
2015-09-11	0	3.730	3.730	3.740	3.730	3.880	6,025,303	22,856,397	3.7934	2.361	2.361	2.368	2.361	2.456	9,517,130	2.4016	-2.10%
2015-09-10	0	3.810	3.800	3.810	3.690	3.830	7,668,000	29,078,738	3.7922	2.412	2.406	2.412	2.336	2.425	12,111,815	2.4009	-1.04%
2015-09-09	0	3.850	3.830	3.860	3.700	3.900	14,609,391	55,892,834	3.8258	2.437	2.425	2.444	2.342	2.469	23,075,931	2.4221	4.62%
2015-09-08	0	3.680	3.670	3.690	3.570	3.690	6,244,000	22,752,860	3.6440	2.330	2.323	2.336	2.260	2.336	9,862,568	2.3070	2.22%
2015-09-07	0	3.600	3.590	3.600	3.560	3.710	2,500,795	9,021,129	3.6073	2.279	2.273	2.279	2.254	2.349	3,950,074	2.2838	0.00%
2015-09-04	0	3.600	3.590	3.600	3.570	3.680	5,258,568	18,936,936	3.6012	2.279	2.273	2.279	2.260	2.330	8,306,051	2.2799	-0.55%
2015-09-02	0	3.620	3.610	3.620	3.570	3.690	7,955,842	28,759,698	3.6149	2.292	2.285	2.292	2.260	2.336	12,566,469	2.2886	-1.63%
2015-09-01	0	3.680	3.680	3.690	3.650	3.740	5,919,739	21,872,954	3.6949	2.330	2.330	2.336	2.311	2.368	9,350,389	2.3393	-3.41%
2015-08-31	0	3.810	3.780	3.830	3.710	3.980	8,405,981	31,693,558	3.7704	2.412	2.393	2.425	2.349	2.520	13,277,476	2.3870	-1.04%
2015-08-28	0	3.850	3.840	3.850	3.840	3.960	7,160,000	27,911,856	3.8983	2.437	2.431	2.437	2.431	2.507	11,309,415	2.4680	-1.53%
2015-08-27	0	3.910	3.900	3.910	3.670	3.920	11,335,887	43,118,225	3.8037	2.475	2.469	2.475	2.323	2.482	17,905,342	2.4081	7.12%
2015-08-26	0	3.710	3.710	3.720	3.640	3.790	8,185,091	30,377,732	3.7113	2.311	2.311	2.317	2.267	2.361	13,141,098	2.3117	0.27%
2015-08-25	0	3.700	3.690	3.700	3.630	3.980	8,949,799	33,845,133	3.7817	2.305	2.298	2.305	2.261	2.479	14,368,831	2.3555	-5.37%
2015-08-24	0	3.910	3.900	3.910	3.850	4.010	12,885,975	50,651,761	3.9308	2.435	2.429	2.435	2.398	2.498	20,688,330	2.4483	-3.69%
2015-08-21	0	4.060	4.050	4.060	3.900	4.090	8,106,000	32,628,620	4.0252	2.529	2.523	2.529	2.429	2.548	13,014,118	2.5072	1.50%
2015-08-20	0	4.000	4.000	4.010	4.000	4.170	10,620,707	42,808,777	4.0307	2.491	2.491	2.498	2.491	2.597	17,051,461	2.5106	-3.38%
2015-08-19	0	4.140	4.130	4.160	4.080	4.300	6,022,340	24,900,064	4.1346	2.579	2.572	2.591	2.541	2.678	9,668,819	2.5753	-2.59%
2015-08-18	0	4.250	4.250	4.270	4.240	4.400	5,225,438	22,575,256	4.3203	2.647	2.647	2.660	2.641	2.741	8,389,399	2.6909	-0.23%
2015-08-17	0	4.260	4.240	4.260	4.180	4.300	4,993,000	21,090,700	4.2241	2.653	2.641	2.653	2.604	2.678	8,016,222	2.6310	0.00%
2015-08-14	0	4.260	4.260	4.290	4.250	4.350	3,916,676	16,774,277	4.2828	2.653	2.653	2.672	2.647	2.709	6,288,192	2.6676	-2.29%
2015-08-13	0	4.360	4.350	4.360	4.270	4.440	7,848,000	34,032,378	4.3364	2.716	2.709	2.716	2.660	2.766	12,599,902	2.7010	0.46%
2015-08-12	0	4.340	4.330	4.350	4.280	4.430	9,202,000	40,130,840	4.3611	2.703	2.697	2.709	2.666	2.759	14,773,738	2.7164	-2.91%
2015-08-11	0	4.470	4.470	4.480	4.400	4.520	9,995,238	44,622,657	4.4644	2.784	2.784	2.790	2.741	2.815	16,047,275	2.7807	-0.22%
2015-08-10	0	4.480	4.480	4.490	4.330	4.500	12,500,000	55,532,628	4.4426	2.790	2.790	2.797	2.697	2.803	20,068,651	2.7671	3.23%
2015-08-07	0	4.340	4.340	4.350	4.240	4.400	7,040,511	30,609,074	4.3476	2.703	2.703	2.709	2.641	2.741	11,303,484	2.7079	0.93%
2015-08-06	0	4.300	4.300	4.320	4.140	4.360	17,277,253	73,926,274	4.2788	2.678	2.678	2.691	2.579	2.716	27,738,492	2.6651	3.86%
2015-08-05	0	4.140	4.140	4.150	4.000	4.190	11,211,016	46,154,915	4.1169	2.579	2.579	2.585	2.491	2.610	17,999,197	2.5643	3.24%
2015-08-04	0	4.010	4.000	4.010	3.990	4.070	7,185,544	28,804,577	4.0087	2.498	2.491	2.498	2.485	2.535	11,536,334	2.4969	-0.25%
2015-08-03	0	4.020	4.010	4.030	3.990	4.100	3,923,625	15,805,566	4.0283	2.504	2.498	2.510	2.485	2.554	6,299,349	2.5091	-0.50%
2015-07-31	0	4.040	4.010	4.050	4.000	4.070	4,795,895	19,282,475	4.0206	2.516	2.498	2.523	2.491	2.535	7,699,771	2.5043	0.75%
2015-07-30	0	4.010	4.000	4.010	4.000	4.110	3,791,000	15,313,220	4.0394	2.498	2.491	2.498	2.491	2.560	6,086,420	2.5160	-1.96%
2015-07-29	0	4.090	4.090	4.110	3.950	4.110	8,285,180	33,440,690	4.0362	2.548	2.548	2.560	2.460	2.560	13,301,791	2.5140	2.25%
2015-07-28	0	4.000	4.000	4.010	4.000	4.150	6,750,368	27,217,384	4.0320	2.491	2.491	2.498	2.491	2.585	10,837,662	2.5114	-1.96%
2015-07-27	0	4.080	4.080	4.090	4.070	4.350	4,113,016	17,052,145	4.1459	2.541	2.541	2.548	2.535	2.709	6,603,414	2.5823	-5.99%
2015-07-24	0	4.340	4.320	4.340	4.270	4.360	8,981,000	38,832,883	4.3239	2.703	2.691	2.703	2.660	2.716	14,418,924	2.6932	0.46%
2015-07-23	0	4.320	4.310	4.320	4.130	4.320	8,698,000	37,052,440	4.2599	2.691	2.685	2.691	2.572	2.691	13,964,570	2.6533	3.60%
2015-07-22	0	4.170	4.160	4.170	4.100	4.230	6,449,738	26,846,206	4.1624	2.597	2.591	2.597	2.554	2.635	10,355,003	2.5926	-0.24%
2015-07-21	0	4.180	4.170	4.180	4.140	4.350	6,531,688	27,436,209	4.2005	2.604	2.597	2.604	2.579	2.709	10,486,573	2.6163	-1.65%
2015-07-20	0	4.250	4.240	4.250	4.190	4.260	2,185,010	9,225,251	4.2221	2.647	2.641	2.647	2.610	2.653	3,508,016	2.6298	-0.23%
2015-07-17	0	4.260	4.260	4.270	4.110	4.270	9,362,224	39,376,307	4.2059	2.653	2.653	2.660	2.560	2.660	15,030,976	2.6197	2.65%
2015-07-16	0	4.150	4.140	4.160	4.040	4.210	4,059,100	16,728,326	4.1212	2.585	2.579	2.591	2.516	2.622	6,516,853	2.5669	0.73%
2015-07-15	0	4.120	4.100	4.110	4.100	4.290	2,926,997	12,149,629	4.1509	2.566	2.554	2.560	2.554	2.672	4,699,270	2.5854	-1.44%
2015-07-14	0	4.180	4.170	4.180	4.110	4.300	6,772,000	28,587,500	4.2214	2.604	2.597	2.604	2.560	2.678	10,872,392	2.6294	-1.65%
2015-07-13	0	4.250	4.250	4.260	4.190	4.300	9,221,315	39,056,176	4.2354	2.647	2.647	2.653	2.610	2.678	14,804,748	2.6381	0.95%
2015-07-10	0	4.210	4.200	4.220	4.130	4.290	12,996,000	54,707,960	4.2096	2.622	2.616	2.628	2.572	2.672	20,864,975	2.6220	3.19%
2015-07-09	0	4.080	4.060	4.080	3.650	4.100	13,350,732	53,363,297	3.9970	2.541	2.529	2.541	2.273	2.554	21,434,494	2.4896	9.09%
2015-07-08	0	3.740	3.740	3.750	3.630	3.910	38,751,889	146,079,364	3.7696	2.330	2.330	2.336	2.261	2.435	62,215,849	2.3479	-4.35%
2015-07-07	0	3.910	3.900	3.910	3.850	4.080	23,572,652	92,407,487	3.9201	2.435	2.429	2.435	2.398	2.541	37,845,705	2.4417	-0.51%
2015-07-06	0	3.930	3.930	3.940	3.830	4.240	21,092,450	82,950,030	3.9327	2.448	2.448	2.454	2.386	2.641	33,863,761	2.4495	-5.76%
2015-07-03	0	4.170	4.170	4.180	4.150	4.330	9,972,705	41,847,911	4.1962	2.597	2.597	2.604	2.585	2.697	16,011,099	2.6137	-1.88%
2015-07-02	0	4.250	4.230	4.250	4.220	4.320	7,501,877	31,904,155	4.2528	2.647	2.635	2.647	2.628	2.691	12,044,204	2.6489	-1.85%
2015-06-30	0	4.330	4.300	4.340	4.210	4.350	12,713,080	54,510,379	4.2877	2.697	2.678	2.703	2.622	2.709	20,410,749	2.6707	0.93%
2015-06-29	0	4.290	4.280	4.290	4.240	4.440	16,127,287	69,271,506	4.2953	2.672	2.666	2.672	2.641	2.766	25,892,231	2.6754	-2.94%
2015-06-26	0	4.420	4.410	4.420	4.410	4.630	7,852,000	34,973,610	4.4541	2.753	2.747	2.753	2.747	2.884	12,606,324	2.7743	-2.43%
2015-06-25	0	4.530	4.530	4.540	4.530	4.650	4,005,054	18,350,389	4.5818	2.822	2.822	2.828	2.822	2.896	6,430,082	2.8538	-2.58%
2015-06-24	0	4.650	4.620	4.650	4.590	4.660	5,986,180	27,684,703	4.6248	2.896	2.878	2.896	2.859	2.903	9,610,764	2.8806	0.87%
2015-06-23	0	4.610	4.600	4.610	4.410	4.610	8,937,230	40,764,208	4.5612	2.871	2.865	2.871	2.747	2.871	14,348,652	2.8410	1.99%
2015-06-22	0	4.520	4.510	4.530	4.360	4.540	5,129,923	23,006,329	4.4847	2.815	2.809	2.822	2.716	2.828	8,236,051	2.7934	2.96%
2015-06-19	0	4.390	4.380	4.420	4.380	4.510	6,013,216	26,625,155	4.4278	2.734	2.728	2.753	2.728	2.809	9,654,170	2.7579	-0.68%
2015-06-18	0	4.420	4.410	4.420	4.400	4.500	4,030,000	17,839,730	4.4267	2.753	2.747	2.753	2.741	2.803	6,470,133	2.7572	-0.23%
2015-06-17	0	4.430	4.420	4.430	4.380	4.470	10,460,151	46,209,176	4.4176	2.759	2.753	2.759	2.728	2.784	16,793,689	2.7516	0.23%
2015-06-16	0	4.420	4.420	4.430	4.410	4.620	8,072,837	36,210,025	4.4854	2.753	2.753	2.759	2.747	2.878	12,960,876	2.7938	-2.21%
2015-06-15	0	4.520	4.510	4.530	4.510	4.580	3,704,368	16,795,480	4.5340	2.815	2.809	2.822	2.809	2.853	5,947,333	2.8240	-1.53%
2015-06-12	0	4.590	4.580	4.600	4.500	4.600	4,505,782	20,562,603	4.5636	2.859	2.853	2.865	2.803	2.865	7,233,997	2.8425	0.44%
2015-06-11	0	4.570	4.580	4.590	4.520	4.600	6,664,326	30,339,430	4.5525	2.846	2.853	2.859	2.815	2.865	10,699,522	2.8356	0.66%
2015-06-10	0	4.540	4.530	4.540	4.510	4.650	7,552,549	34,435,137	4.5594	2.828	2.822	2.828	2.809	2.896	12,125,557	2.8399	-0.22%
2015-06-09	0	4.550	4.550	4.560	4.550	4.700	11,336,350	51,878,969	4.5763	2.834	2.834	2.840	2.834	2.927	18,200,420	2.8504	-3.19%
2015-06-08	0	4.700	4.690	4.700	4.660	4.740	6,774,709	31,728,698	4.6834	2.927	2.921	2.927	2.903	2.952	10,876,741	2.9171	0.21%
2015-06-05	0	4.690	4.670	4.700	4.670	4.740	6,765,920	31,749,658	4.6926	2.921	2.909	2.927	2.909	2.952	10,862,631	2.9228	-1.05%
2015-06-04	0	4.740	4.730	4.740	4.650	4.790	10,549,270	49,781,087	4.7189	2.952	2.946	2.952	2.896	2.984	16,936,769	2.9392	-0.21%
2015-06-03	0	4.750	4.740	4.750	4.730	4.840	7,128,016	33,931,671	4.7603	2.959	2.952	2.959	2.946	3.015	11,443,973	2.9650	-0.84%
2015-06-02	0	4.790	4.770	4.780	4.760	4.840	8,830,681	42,351,401	4.7959	2.984	2.971	2.977	2.965	3.015	14,177,588	2.9872	-0.62%
2015-06-01	0	4.820	4.820	4.830	4.740	4.860	6,005,340	28,869,504	4.8073	3.002	3.002	3.008	2.952	3.027	9,641,526	2.9943	1.05%
2015-05-29	0	4.770	4.760	4.770	4.710	4.810	15,278,274	72,911,868	4.7723	2.971	2.965	2.971	2.934	2.996	24,529,147	2.9725	0.21%
2015-05-28	0	4.760	4.760	4.780	4.750	4.910	8,962,095	43,319,359	4.8336	2.965	2.965	2.977	2.959	3.058	14,388,572	3.0107	-2.46%
2015-05-27	0	4.880	4.890	4.900	4.860	4.930	8,546,874	41,841,255	4.8955	3.040	3.046	3.052	3.027	3.071	13,721,938	3.0492	-0.61%
2015-05-26	0	4.910	4.910	4.920	4.830	4.940	17,484,000	85,662,860	4.8995	3.058	3.058	3.064	3.008	3.077	28,070,423	3.0517	2.08%
2015-05-22	0	4.810	4.800	4.810	4.750	4.820	5,856,578	28,120,297	4.8015	2.996	2.990	2.996	2.959	3.002	9,402,689	2.9907	0.63%
2015-05-21	0	4.780	4.760	4.790	4.760	4.840	4,719,847	22,582,730	4.7846	2.977	2.965	2.984	2.965	3.015	7,577,677	2.9802	0.00%
2015-05-20	0	4.780	4.790	4.800	4.780	4.850	5,252,022	25,213,696	4.8008	2.977	2.984	2.990	2.977	3.021	8,432,080	2.9902	-1.24%
2015-05-19	0	4.840	4.840	4.850	4.800	4.850	5,697,647	27,554,269	4.8361	3.015	3.015	3.021	2.990	3.021	9,147,527	3.0122	0.62%
2015-05-18	0	4.810	4.800	4.810	4.790	4.880	6,576,141	31,630,031	4.8098	2.996	2.990	2.996	2.984	3.040	10,557,942	2.9959	-0.82%
2015-05-15	0	4.850	4.840	4.850	4.810	4.900	7,856,541	38,029,180	4.8404	3.021	3.015	3.021	2.996	3.052	12,613,614	3.0149	0.62%
2015-05-14	0	4.820	4.800	4.820	4.770	4.850	9,190,101	44,254,486	4.8155	3.002	2.990	3.002	2.971	3.021	14,754,634	2.9994	1.26%
2015-05-13	0	4.760	4.750	4.760	4.750	4.830	5,689,822	27,135,358	4.7691	2.965	2.959	2.965	2.959	3.008	9,134,964	2.9705	-0.83%
2015-05-12	0	4.800	4.790	4.810	4.760	4.840	10,463,129	50,287,619	4.8062	2.990	2.984	2.996	2.965	3.015	16,798,470	2.9936	-0.41%
2015-05-11	0	4.920	4.920	4.930	4.860	4.950	10,452,257	51,164,114	4.8950	3.002	3.002	3.008	2.966	3.021	17,129,169	2.9870	0.82%
2015-05-08	0	4.880	4.870	4.880	4.840	4.890	7,128,040	34,698,981	4.8680	2.978	2.972	2.978	2.953	2.984	11,681,439	2.9704	1.24%
2015-05-07	0	4.820	4.820	4.830	4.810	4.920	12,840,028	62,225,494	4.8462	2.941	2.941	2.947	2.935	3.002	21,042,251	2.9572	-0.62%
2015-05-06	0	4.850	4.840	4.860	4.830	4.980	14,892,939	72,787,922	4.8874	2.959	2.953	2.966	2.947	3.039	24,406,563	2.9823	-2.22%
2015-05-05	0	4.960	4.950	4.970	4.910	5.120	11,916,354	59,173,341	4.9657	3.027	3.021	3.033	2.996	3.124	19,528,533	3.0301	-1.98%
2015-05-04	0	5.060	5.060	5.080	4.950	5.120	16,592,886	83,738,967	5.0467	3.088	3.088	3.100	3.021	3.124	27,192,438	3.0795	2.22%
2015-04-30	0	4.950	4.930	4.950	4.840	4.970	16,942,759	82,979,030	4.8976	3.021	3.008	3.021	2.953	3.033	27,765,810	2.9885	0.81%
2015-04-29	0	4.910	4.910	4.930	4.900	5.020	12,426,558	61,203,279	4.9252	2.996	2.996	3.008	2.990	3.063	20,364,656	3.0054	-1.60%
2015-04-28	0	4.990	4.980	4.990	4.950	5.060	15,983,196	79,656,953	4.9838	3.045	3.039	3.045	3.021	3.088	26,193,278	3.0411	-0.80%
2015-04-27	0	5.030	5.030	5.040	4.980	5.100	25,214,270	127,148,279	5.0427	3.069	3.069	3.075	3.039	3.112	41,321,171	3.0771	-1.76%
2015-04-24	0	5.120	5.090	5.130	4.940	5.150	13,841,239	69,927,914	5.0521	3.124	3.106	3.130	3.014	3.143	22,683,036	3.0828	0.39%
2015-04-23	0	5.100	5.080	5.130	5.060	5.230	17,874,330	92,024,658	5.1484	3.112	3.100	3.130	3.088	3.191	29,292,470	3.1416	-1.16%
2015-04-22	0	5.160	5.170	5.180	5.000	5.180	17,393,669	88,690,482	5.0990	3.149	3.155	3.161	3.051	3.161	28,504,762	3.1114	2.58%
2015-04-21	0	5.030	5.010	5.040	4.970	5.070	11,787,661	58,977,099	5.0033	3.069	3.057	3.075	3.033	3.094	19,317,631	3.0530	1.62%
2015-04-20	0	4.950	4.940	4.970	4.920	5.100	24,309,957	121,382,815	4.9931	3.021	3.014	3.033	3.002	3.112	39,839,182	3.0468	-3.13%
2015-04-17	0	5.110	5.100	5.110	5.100	5.160	17,486,015	89,617,851	5.1251	3.118	3.112	3.118	3.112	3.149	28,656,099	3.1274	0.20%
2015-04-16	0	5.100	5.090	5.100	5.060	5.170	19,472,057	99,407,089	5.1051	3.112	3.106	3.112	3.088	3.155	31,910,827	3.1152	0.79%
2015-04-15	0	5.060	5.050	5.060	5.010	5.160	15,005,909	76,083,923	5.0703	3.088	3.082	3.088	3.057	3.149	24,591,699	3.0939	0.40%
2015-04-14	0	5.040	5.040	5.060	5.030	5.240	31,268,849	160,775,744	5.1417	3.075	3.075	3.088	3.069	3.197	51,243,421	3.1375	-3.82%
2015-04-13	0	5.240	5.240	5.250	5.000	5.250	60,960,638	314,252,810	5.1550	3.197	3.197	3.204	3.051	3.204	99,902,355	3.1456	5.86%
2015-04-10	0	4.950	4.950	4.960	4.810	5.020	27,180,070	133,506,090	4.9119	3.021	3.021	3.027	2.935	3.063	44,542,726	2.9973	1.02%
2015-04-09	0	4.900	4.880	4.900	4.810	5.190	37,534,787	186,124,793	4.9587	2.990	2.978	2.990	2.935	3.167	61,512,047	3.0258	2.08%
2015-04-08	0	4.800	4.790	4.800	4.630	4.800	33,133,903	157,497,656	4.7534	2.929	2.923	2.929	2.825	2.929	54,299,874	2.9005	4.80%
2015-04-02	0	4.580	4.580	4.590	4.560	4.620	15,857,300	72,665,629	4.5825	2.795	2.795	2.801	2.783	2.819	25,986,959	2.7962	0.66%
2015-04-01	0	4.550	4.550	4.560	4.430	4.560	14,751,614	66,289,781	4.4937	2.776	2.776	2.783	2.703	2.783	24,174,960	2.7421	3.64%
2015-03-31	0	4.390	4.380	4.400	4.380	4.620	20,257,901	90,907,688	4.4875	2.679	2.673	2.685	2.673	2.819	33,198,669	2.7383	-1.35%
2015-03-30	0	4.450	4.450	4.460	4.310	4.470	17,531,239	77,382,989	4.4140	2.715	2.715	2.722	2.630	2.728	28,730,212	2.6934	3.25%
2015-03-27	0	4.310	4.310	4.320	4.220	4.320	8,314,501	35,490,241	4.2685	2.630	2.630	2.636	2.575	2.636	13,625,813	2.6046	2.38%
2015-03-26	0	4.210	4.210	4.220	4.200	4.270	16,370,713	69,170,981	4.2253	2.569	2.569	2.575	2.563	2.606	26,828,341	2.5783	-1.41%
2015-03-25	0	4.270	4.260	4.270	4.260	4.320	8,665,238	37,106,689	4.2822	2.606	2.599	2.606	2.599	2.636	14,200,601	2.6130	-0.47%
2015-03-24	0	4.290	4.280	4.300	4.270	4.380	8,225,000	35,370,512	4.3004	2.618	2.612	2.624	2.606	2.673	13,479,138	2.6241	-2.05%
2015-03-23	0	4.380	4.350	4.370	4.330	4.380	7,124,627	31,028,525	4.3551	2.673	2.654	2.667	2.642	2.673	11,675,846	2.6575	0.46%
2015-03-20	0	4.360	4.350	4.370	4.330	4.410	13,660,000	59,577,600	4.3615	2.660	2.654	2.667	2.642	2.691	22,386,022	2.6614	0.00%
2015-03-19	0	4.360	4.360	4.370	4.310	4.380	8,240,000	35,799,224	4.3446	2.660	2.660	2.667	2.630	2.673	13,503,720	2.6511	1.40%
2015-03-18	0	4.300	4.310	4.320	4.250	4.330	14,048,801	60,424,507	4.3010	2.624	2.630	2.636	2.593	2.642	23,023,189	2.6245	1.18%
2015-03-17	0	4.250	4.250	4.260	4.200	4.280	8,618,000	36,670,890	4.2552	2.593	2.593	2.599	2.563	2.612	14,123,187	2.5965	0.95%
2015-03-16	0	4.210	4.200	4.220	4.200	4.310	11,075,492	46,909,274	4.2354	2.569	2.563	2.575	2.563	2.630	18,150,527	2.5845	-1.64%
2015-03-13	0	4.280	4.290	4.300	4.280	4.360	12,346,520	53,113,334	4.3019	2.612	2.618	2.624	2.612	2.660	20,233,489	2.6250	-1.38%
2015-03-12	0	4.340	4.340	4.350	4.320	4.380	9,385,507	40,871,995	4.3548	2.648	2.648	2.654	2.636	2.673	15,380,978	2.6573	0.23%
2015-03-11	0	4.330	4.340	4.360	4.330	4.500	24,424,982	106,609,882	4.3648	2.642	2.648	2.660	2.642	2.746	40,027,685	2.6634	-3.78%
2015-03-10	0	4.500	4.500	4.510	4.500	4.680	19,751,319	90,237,511	4.5687	2.746	2.746	2.752	2.746	2.856	32,368,481	2.7878	-3.64%
2015-03-09	0	4.670	4.660	4.670	4.510	4.690	28,384,284	131,598,850	4.6363	2.850	2.844	2.850	2.752	2.862	46,516,193	2.8291	-0.64%
2015-03-06	0	4.700	4.690	4.700	4.670	4.710	5,421,100	25,453,995	4.6954	2.868	2.862	2.868	2.850	2.874	8,884,104	2.8651	1.08%
2015-03-05	0	4.650	4.650	4.680	4.640	4.700	11,031,112	51,513,588	4.6698	2.837	2.837	2.856	2.831	2.868	18,077,797	2.8496	0.22%
2015-03-04	0	4.640	4.630	4.650	4.620	4.700	11,578,502	54,021,879	4.6657	2.831	2.825	2.837	2.819	2.868	18,974,861	2.8470	0.22%
2015-03-03	0	4.630	4.620	4.630	4.610	4.670	14,150,798	65,635,536	4.6383	2.825	2.819	2.825	2.813	2.850	23,190,342	2.8303	-0.22%
2015-03-02	0	4.640	4.630	4.640	4.600	4.670	12,906,964	59,869,878	4.6386	2.831	2.825	2.831	2.807	2.850	21,151,946	2.8305	0.87%
2015-02-27	0	4.600	4.590	4.640	4.590	4.680	8,474,363	39,323,322	4.6403	2.807	2.801	2.831	2.801	2.856	13,887,795	2.8315	-0.65%
2015-02-26	0	4.630	4.630	4.650	4.540	4.650	12,566,075	57,903,775	4.6079	2.825	2.825	2.837	2.770	2.837	20,593,296	2.8118	0.43%
2015-02-25	0	4.610	4.590	4.610	4.580	4.630	7,855,116	36,184,484	4.6065	2.813	2.801	2.813	2.795	2.825	12,872,972	2.8109	0.66%
2015-02-24	0	4.580	4.570	4.590	4.570	4.640	10,079,886	46,416,466	4.6049	2.795	2.789	2.801	2.789	2.831	16,518,927	2.8099	-0.43%
2015-02-23	0	4.600	4.600	4.620	4.600	4.700	7,295,254	33,826,846	4.6368	2.807	2.807	2.819	2.807	2.868	11,955,470	2.8294	-1.29%
2015-02-18	0	4.660	4.640	4.670	4.630	4.680	1,442,000	6,711,178	4.6541	2.844	2.831	2.850	2.825	2.856	2,363,151	2.8399	0.22%
2015-02-17	0	4.650	4.640	4.660	4.640	4.680	3,106,000	14,476,250	4.6607	2.837	2.831	2.844	2.831	2.856	5,090,116	2.8440	-0.43%
2015-02-16	0	4.670	4.660	4.670	4.650	4.680	1,623,945	7,573,328	4.6635	2.850	2.844	2.850	2.837	2.856	2,661,323	2.8457	0.00%
2015-02-13	0	4.670	4.670	4.680	4.650	4.700	8,232,013	38,406,939	4.6656	2.850	2.850	2.856	2.837	2.868	13,490,631	2.8469	0.00%
2015-02-12	0	4.670	4.650	4.660	4.620	4.690	9,886,971	46,039,587	4.6566	2.850	2.837	2.844	2.819	2.862	16,202,778	2.8415	0.86%
2015-02-11	0	4.630	4.630	4.640	4.580	4.650	7,587,374	35,021,695	4.6158	2.825	2.825	2.831	2.795	2.837	12,434,196	2.8166	0.22%
2015-02-10	0	4.620	4.620	4.640	4.530	4.640	5,794,000	26,720,160	4.6117	2.819	2.819	2.831	2.764	2.831	9,495,213	2.8141	1.54%
2015-02-09	0	4.550	4.550	4.570	4.530	4.580	3,727,296	16,977,656	4.5550	2.776	2.776	2.789	2.764	2.795	6,108,296	2.7794	-0.87%
2015-02-06	0	4.590	4.570	4.600	4.570	4.710	4,955,630	22,829,114	4.6067	2.801	2.789	2.807	2.789	2.874	8,121,291	2.8110	-2.13%
2015-02-05	0	4.690	4.660	4.690	4.640	4.740	5,766,036	26,916,794	4.6682	2.862	2.844	2.862	2.831	2.892	9,449,386	2.8485	-0.21%
2015-02-04	0	4.700	4.670	4.700	4.670	4.720	9,982,097	46,807,781	4.6892	2.868	2.850	2.868	2.850	2.880	16,358,671	2.8613	1.08%
2015-02-03	0	4.650	4.650	4.660	4.560	4.670	5,767,179	26,691,290	4.6281	2.837	2.837	2.844	2.783	2.850	9,451,259	2.8241	2.42%
2015-02-02	0	4.540	4.530	4.540	4.530	4.610	8,714,712	39,694,049	4.5548	2.770	2.764	2.770	2.764	2.813	14,281,679	2.7794	-1.73%
2015-01-30	0	4.620	4.590	4.630	4.580	4.740	12,870,427	59,440,057	4.6183	2.819	2.801	2.825	2.795	2.892	21,092,069	2.8181	-0.22%
2015-01-29	0	4.630	4.620	4.630	4.580	4.670	11,758,033	54,406,875	4.6272	2.825	2.819	2.825	2.795	2.850	19,269,076	2.8235	0.65%
2015-01-28	0	4.600	4.590	4.610	4.580	4.740	22,640,308	104,867,898	4.6319	2.807	2.801	2.813	2.795	2.892	37,102,959	2.8264	-1.92%
2015-01-27	0	4.690	4.680	4.710	4.680	4.750	11,277,873	53,013,301	4.7006	2.862	2.856	2.874	2.856	2.898	18,482,190	2.8683	-0.42%
2015-01-26	0	4.710	4.700	4.710	4.700	4.770	9,835,064	46,406,424	4.7185	2.874	2.868	2.874	2.868	2.911	16,117,713	2.8792	-0.84%
2015-01-23	0	4.750	4.740	4.770	4.730	4.840	12,505,997	59,724,527	4.7757	2.898	2.892	2.911	2.886	2.953	20,494,840	2.9141	0.00%
2015-01-22	0	4.750	4.740	4.760	4.740	4.840	12,132,687	58,027,416	4.7827	2.898	2.892	2.905	2.892	2.953	19,883,060	2.9184	-1.45%
2015-01-21	0	4.820	4.810	4.820	4.770	4.830	7,303,274	35,158,660	4.8141	2.941	2.935	2.941	2.911	2.947	11,968,613	2.9376	0.63%
2015-01-20	0	4.790	4.780	4.790	4.680	4.850	6,490,248	31,157,298	4.8006	2.923	2.917	2.923	2.856	2.959	10,636,225	2.9294	2.13%
2015-01-19	0	4.690	4.680	4.690	4.660	4.900	28,011,728	132,235,497	4.7207	2.862	2.856	2.862	2.844	2.990	45,905,648	2.8806	-4.09%
2015-01-16	0	4.890	4.880	4.890	4.860	4.960	8,914,089	43,675,653	4.8996	2.984	2.978	2.984	2.966	3.027	14,608,418	2.9898	-0.41%
2015-01-15	0	4.910	4.900	4.930	4.860	4.990	9,052,209	44,403,764	4.9053	2.996	2.990	3.008	2.966	3.045	14,834,769	2.9932	-0.81%
2015-01-14	0	4.950	4.950	4.960	4.930	5.030	12,751,930	63,307,041	4.9645	3.021	3.021	3.027	3.008	3.069	20,897,876	3.0294	0.00%
2015-01-13	0	4.950	4.940	4.950	4.910	5.010	13,523,380	67,012,110	4.9553	3.021	3.014	3.021	2.996	3.057	22,162,129	3.0237	-1.20%
2015-01-12	0	5.010	5.000	5.020	4.980	5.110	12,744,077	63,985,875	5.0208	3.057	3.051	3.063	3.039	3.118	20,885,006	3.0637	-1.96%
2015-01-09	0	5.110	5.100	5.110	5.100	5.260	13,734,016	70,859,643	5.1594	3.118	3.112	3.118	3.112	3.210	22,507,319	3.1483	-0.78%
2015-01-08	0	5.150	5.130	5.160	5.130	5.230	7,608,000	39,296,260	5.1651	3.143	3.130	3.149	3.130	3.191	12,467,998	3.1518	-0.19%
2015-01-07	0	5.160	5.150	5.160	5.150	5.240	6,918,751	35,849,149	5.1814	3.149	3.143	3.149	3.143	3.197	11,338,456	3.1617	-0.77%
2015-01-06	0	5.200	5.170	5.200	5.130	5.240	9,479,698	49,372,467	5.2082	3.173	3.155	3.173	3.130	3.197	15,535,339	3.1781	-1.52%
2015-01-05	0	5.280	5.260	5.270	5.190	5.400	19,487,181	103,736,019	5.3233	3.222	3.210	3.216	3.167	3.295	31,935,612	3.2483	0.96%
2015-01-02	0	5.230	5.230	5.250	5.020	5.260	13,933,622	72,124,032	5.1763	3.191	3.191	3.204	3.063	3.210	22,834,434	3.1586	4.18%
2014-12-31	0	5.020	5.010	5.040	4.970	5.070	4,417,936	22,159,367	5.0158	3.063	3.057	3.075	3.033	3.094	7,240,118	3.0606	-0.20%
2014-12-30	0	5.030	5.010	5.020	4.900	5.040	10,276,000	51,394,150	5.0014	3.069	3.057	3.063	2.990	3.075	16,840,319	3.0519	2.03%
2014-12-29	0	4.930	4.920	4.950	4.900	5.000	6,250,508	30,837,254	4.9336	3.008	3.002	3.021	2.990	3.051	10,243,339	3.0105	0.00%
2014-12-24	0	4.930	4.920	4.930	4.920	4.970	2,849,870	14,054,813	4.9317	3.008	3.002	3.008	3.002	3.033	4,670,370	3.0094	-0.80%
2014-12-23	0	4.970	4.950	4.960	4.950	5.040	5,228,707	26,010,825	4.9746	3.033	3.021	3.027	3.021	3.075	8,568,810	3.0355	-1.19%
2014-12-22	0	5.030	5.010	5.040	4.900	5.100	12,827,157	64,655,688	5.0405	3.069	3.057	3.075	2.990	3.112	21,021,158	3.0757	3.29%
2014-12-19	0	4.870	4.860	4.870	4.860	4.980	6,072,174	29,599,136	4.8746	2.972	2.966	2.972	2.966	3.039	9,951,085	2.9745	-1.02%
2014-12-18	0	4.920	4.910	4.940	4.870	4.990	7,891,890	38,769,265	4.9125	3.002	2.996	3.014	2.972	3.045	12,933,237	2.9976	0.41%
2014-12-17	0	4.900	4.880	4.920	4.810	4.930	14,237,778	69,340,364	4.8702	2.990	2.978	3.002	2.935	3.008	23,332,885	2.9718	1.03%
2014-12-16	0	4.850	4.850	4.860	4.810	5.020	20,192,800	98,744,677	4.8901	2.959	2.959	2.966	2.935	3.063	33,091,981	2.9839	-2.81%
2014-12-15	0	4.990	4.980	4.990	4.960	5.070	11,412,949	57,055,953	4.9992	3.045	3.039	3.045	3.027	3.094	18,703,552	3.0505	-1.38%
2014-12-12	0	5.060	5.050	5.070	5.050	5.130	6,415,477	32,579,331	5.0782	3.088	3.082	3.094	3.082	3.130	10,513,690	3.0988	-0.59%
2014-12-11	0	5.090	5.090	5.100	5.050	5.170	3,192,624	16,291,398	5.1028	3.106	3.106	3.112	3.082	3.155	5,232,075	3.1138	-1.17%
2014-12-10	0	5.150	5.130	5.150	5.000	5.170	4,451,322	22,864,769	5.1366	3.143	3.130	3.143	3.051	3.155	7,294,831	3.1344	1.78%
2014-12-09	0	5.060	5.050	5.090	4.980	5.310	23,294,260	119,337,245	5.1230	3.088	3.082	3.106	3.039	3.240	38,174,657	3.1261	-1.56%
2014-12-08	0	5.140	5.140	5.150	5.080	5.210	8,104,985	41,609,174	5.1338	3.136	3.136	3.143	3.100	3.179	13,282,458	3.1326	-1.34%
2014-12-05	0	5.210	5.210	5.220	5.200	5.300	5,652,705	29,638,157	5.2432	3.179	3.179	3.185	3.173	3.234	9,263,659	3.1994	-0.57%
2014-12-04	0	5.240	5.220	5.240	5.090	5.250	6,685,779	34,614,643	5.1774	3.197	3.185	3.197	3.106	3.204	10,956,661	3.1592	3.35%
2014-12-03	0	5.070	5.060	5.100	5.060	5.290	11,804,539	60,799,986	5.1506	3.094	3.088	3.112	3.088	3.228	19,345,290	3.1429	-1.36%
2014-12-02	0	5.140	5.130	5.150	5.120	5.210	7,507,198	38,675,447	5.1518	3.136	3.130	3.143	3.124	3.179	12,302,804	3.1436	-1.15%
2014-12-01	0	5.200	5.170	5.210	5.170	5.320	4,165,172	21,814,898	5.2375	3.173	3.155	3.179	3.155	3.246	6,825,888	3.1959	-2.26%
2014-11-28	0	5.320	5.310	5.340	5.160	5.340	6,045,000	31,922,100	5.2807	3.246	3.240	3.258	3.149	3.258	9,906,552	3.2223	2.11%
2014-11-27	0	5.210	5.210	5.230	5.200	5.270	5,989,453	31,294,446	5.2249	3.179	3.179	3.191	3.173	3.216	9,815,522	3.1883	-0.38%
2014-11-26	0	5.230	5.230	5.240	5.150	5.250	8,382,880	43,667,536	5.2091	3.191	3.191	3.197	3.143	3.204	13,737,872	3.1786	0.58%
2014-11-25	0	5.200	5.180	5.210	5.180	5.290	8,857,109	46,263,908	5.2234	3.173	3.161	3.179	3.161	3.228	14,515,039	3.1873	-1.89%
2014-11-24	0	5.300	5.290	5.300	5.160	5.300	15,262,830	80,386,958	5.2668	3.234	3.228	3.234	3.149	3.234	25,012,741	3.2138	4.54%
2014-11-21	0	5.070	5.060	5.090	4.950	5.090	5,580,200	28,069,534	5.0302	3.094	3.088	3.106	3.021	3.106	9,144,837	3.0694	2.22%
2014-11-20	0	4.960	4.960	4.980	4.960	5.030	5,071,851	25,358,213	4.9998	3.027	3.027	3.039	3.027	3.069	8,311,755	3.0509	-1.39%
2014-11-19	0	5.030	5.020	5.040	4.990	5.100	5,476,908	27,661,603	5.0506	3.069	3.063	3.075	3.045	3.112	8,975,562	3.0819	0.60%
2014-11-18	0	5.000	4.990	5.000	4.950	5.050	7,354,402	36,779,590	5.0010	3.051	3.045	3.051	3.021	3.082	12,052,401	3.0516	-0.99%
2014-11-17	0	5.050	5.050	5.060	5.050	5.160	4,733,948	24,032,107	5.0765	3.082	3.082	3.088	3.082	3.149	7,757,999	3.0977	-1.75%
2014-11-14	0	5.140	5.100	5.150	5.060	5.150	3,385,534	17,314,606	5.1143	3.136	3.112	3.143	3.088	3.143	5,548,217	3.1208	0.19%
2014-11-13	0	5.130	5.120	5.150	5.120	5.200	5,069,490	26,171,653	5.1626	3.130	3.124	3.143	3.124	3.173	8,307,885	3.1502	-0.19%
2014-11-12	0	5.140	5.130	5.150	5.120	5.200	5,158,380	26,553,936	5.1477	3.136	3.130	3.143	3.124	3.173	8,453,558	3.1412	-0.19%
2014-11-11	0	5.150	5.130	5.150	5.110	5.270	9,370,094	48,487,054	5.1747	3.143	3.130	3.143	3.118	3.216	15,355,719	3.1576	-1.72%
2014-11-10	0	5.240	5.230	5.240	5.200	5.300	4,792,000	25,112,040	5.2404	3.197	3.191	3.197	3.173	3.234	7,853,134	3.1977	0.00%
2014-11-07	0	5.240	5.210	5.240	5.180	5.280	4,781,000	25,010,580	5.2312	3.197	3.179	3.197	3.161	3.222	7,835,108	3.1921	0.38%
2014-11-06	0	5.220	5.200	5.210	5.200	5.300	5,156,870	26,901,095	5.2166	3.185	3.173	3.179	3.173	3.234	8,451,084	3.1832	-0.38%
2014-11-05	0	5.240	5.220	5.250	5.210	5.300	5,599,923	29,407,406	5.2514	3.197	3.185	3.204	3.179	3.234	9,177,159	3.2044	-0.38%
2014-11-04	0	5.260	5.260	5.270	5.200	5.290	11,662,469	61,126,002	5.2413	3.210	3.210	3.216	3.173	3.228	19,112,466	3.1982	1.15%
2014-11-03	0	5.200	5.210	5.220	5.180	5.320	6,160,122	32,299,653	5.2433	3.173	3.179	3.185	3.161	3.246	10,095,214	3.1995	-1.33%
2014-10-31	0	5.270	5.250	5.290	5.160	5.300	10,075,106	52,916,749	5.2522	3.216	3.204	3.228	3.149	3.234	16,511,094	3.2049	1.93%
2014-10-30	0	5.170	5.150	5.170	5.120	5.200	5,556,626	28,619,600	5.1505	3.155	3.143	3.155	3.124	3.173	9,106,204	3.1429	0.19%
2014-10-29	0	5.160	5.160	5.190	5.150	5.200	5,812,200	30,107,690	5.1801	3.149	3.149	3.167	3.143	3.173	9,525,039	3.1609	0.39%
2014-10-28	0	5.140	5.140	5.150	5.100	5.210	11,739,765	60,325,630	5.1386	3.136	3.136	3.143	3.112	3.179	19,239,139	3.1356	-0.39%
2014-10-27	0	5.160	5.140	5.160	5.130	5.250	11,169,863	57,712,935	5.1668	3.149	3.136	3.149	3.130	3.204	18,305,183	3.1528	-1.71%
2014-10-24	0	5.250	5.230	5.250	5.160	5.250	6,822,000	35,589,260	5.2168	3.204	3.191	3.204	3.149	3.204	11,179,900	3.1833	1.16%
2014-10-23	0	5.190	5.180	5.190	5.170	5.220	7,978,189	41,495,520	5.2011	3.167	3.161	3.167	3.155	3.185	13,074,664	3.1737	-0.19%
2014-10-22	0	5.200	5.180	5.200	5.160	5.240	11,994,841	62,354,204	5.1984	3.173	3.161	3.173	3.149	3.197	19,657,157	3.1721	1.56%
2014-10-21	0	5.120	5.120	5.130	5.110	5.240	7,938,000	41,033,380	5.1692	3.124	3.124	3.130	3.118	3.197	13,008,802	3.1543	-1.35%
2014-10-20	0	5.190	5.190	5.230	5.180	5.320	10,257,459	53,542,234	5.2198	3.167	3.167	3.191	3.161	3.246	16,809,934	3.1852	-0.38%
2014-10-17	0	5.210	5.190	5.200	5.110	5.230	8,736,996	45,332,038	5.1885	3.179	3.167	3.173	3.118	3.191	14,318,198	3.1660	1.17%
2014-10-16	0	5.150	5.130	5.170	5.130	5.250	12,957,270	67,420,812	5.2033	3.143	3.130	3.155	3.130	3.204	21,234,387	3.1751	-2.09%
2014-10-15	0	5.260	5.260	5.280	5.200	5.320	11,820,572	62,091,913	5.2529	3.210	3.210	3.222	3.173	3.246	19,371,565	3.2053	0.96%
2014-10-14	0	5.210	5.210	5.220	5.140	5.300	6,474,336	33,954,905	5.2445	3.179	3.179	3.185	3.136	3.234	10,610,148	3.2002	-0.76%
2014-10-13	0	5.250	5.260	5.280	5.130	5.340	9,132,455	47,883,110	5.2432	3.204	3.210	3.222	3.130	3.258	14,966,276	3.1994	-2.05%
2014-10-10	0	5.360	5.350	5.360	5.320	5.540	19,314,411	103,605,878	5.3642	3.271	3.265	3.271	3.246	3.381	31,652,476	3.2732	-0.19%
2014-10-09	0	5.370	5.350	5.360	5.350	5.490	5,832,911	31,357,505	5.3760	3.277	3.265	3.271	3.265	3.350	9,558,980	3.2804	0.37%
2014-10-08	0	5.350	5.350	5.380	5.330	5.480	11,065,088	59,687,965	5.3943	3.265	3.265	3.283	3.252	3.344	18,133,477	3.2916	-1.29%
2014-10-07	0	5.420	5.410	5.440	5.400	5.500	6,508,000	35,410,370	5.4411	3.307	3.301	3.320	3.295	3.356	10,665,317	3.3201	-0.18%
2014-10-06	0	5.430	5.420	5.460	5.360	5.590	7,371,347	40,407,322	5.4817	3.313	3.307	3.332	3.271	3.411	12,080,171	3.3449	0.56%
2014-10-03	0	5.400	5.380	5.420	5.210	5.480	11,276,986	60,356,035	5.3521	3.295	3.283	3.307	3.179	3.344	18,480,736	3.2659	1.50%
2014-09-30	0	5.320	5.310	5.320	5.240	5.500	13,843,963	73,212,099	5.2884	3.246	3.240	3.246	3.197	3.356	22,687,500	3.2270	-3.27%
2014-09-29	0	5.500	5.460	5.500	5.250	5.500	9,066,228	48,970,260	5.4014	3.356	3.332	3.356	3.204	3.356	14,857,744	3.2959	0.92%
2014-09-26	0	5.450	5.440	5.460	5.430	5.570	5,592,847	30,540,591	5.4607	3.326	3.320	3.332	3.313	3.399	9,165,563	3.3321	-2.33%
2014-09-25	0	5.580	5.570	5.580	5.550	5.600	6,173,963	34,404,775	5.5726	3.405	3.399	3.405	3.387	3.417	10,117,897	3.4004	-0.53%
2014-09-24	0	5.610	5.570	5.620	5.400	5.620	10,364,413	57,295,497	5.5281	3.423	3.399	3.429	3.295	3.429	16,985,210	3.3733	3.51%
2014-09-23	0	5.420	5.430	5.450	5.350	5.530	12,174,000	66,637,590	5.4738	3.307	3.313	3.326	3.265	3.374	19,950,763	3.3401	-0.18%
2014-09-22	0	5.430	5.390	5.430	5.390	5.590	6,845,000	37,279,460	5.4462	3.313	3.289	3.313	3.289	3.411	11,217,593	3.3233	-2.16%
2014-09-19	0	5.550	5.540	5.560	5.480	5.580	8,237,803	45,744,268	5.5530	3.387	3.381	3.393	3.344	3.405	13,500,120	3.3884	1.65%
2014-09-18	0	5.460	5.460	5.470	5.420	5.550	6,410,573	34,913,585	5.4463	3.332	3.332	3.338	3.307	3.387	10,505,653	3.3233	-0.91%
2014-09-17	0	5.510	5.500	5.510	5.470	5.600	7,946,371	43,951,425	5.5310	3.362	3.356	3.362	3.338	3.417	13,022,521	3.3750	0.18%
2014-09-16	0	5.500	5.480	5.500	5.440	5.600	4,088,756	22,519,894	5.5078	3.356	3.344	3.356	3.320	3.417	6,700,657	3.3608	-0.72%
2014-09-15	0	5.540	5.540	5.550	5.490	5.640	14,968,373	83,284,589	5.5640	3.381	3.381	3.387	3.350	3.442	24,530,185	3.3952	1.84%
2014-09-12	0	5.440	5.460	5.470	5.420	5.530	12,632,600	69,082,581	5.4686	3.320	3.332	3.338	3.307	3.374	20,702,318	3.3369	-0.55%
2014-09-11	0	5.470	5.440	5.450	5.430	5.520	7,118,524	39,001,970	5.4789	3.338	3.320	3.326	3.313	3.368	11,665,844	3.3433	0.18%
2014-09-10	0	5.460	5.450	5.460	5.410	5.490	3,544,000	19,337,266	5.4563	3.332	3.326	3.332	3.301	3.350	5,807,911	3.3295	-1.27%
2014-09-08	0	5.530	5.510	5.520	5.400	5.530	15,859,100	86,603,446	5.4608	3.374	3.362	3.368	3.295	3.374	25,989,909	3.3322	2.41%
2014-09-05	0	5.400	5.390	5.430	5.380	5.500	27,725,000	151,163,190	5.4522	3.295	3.289	3.313	3.283	3.356	45,435,758	3.3270	-0.74%
2014-09-04	0	5.440	5.430	5.460	5.430	5.590	18,190,508	100,078,954	5.5017	3.320	3.313	3.332	3.313	3.411	29,810,623	3.3572	-0.73%
2014-09-03	0	5.480	5.490	5.500	5.270	5.500	20,017,420	108,288,107	5.4097	3.344	3.350	3.356	3.216	3.356	32,804,568	3.3010	4.38%
2014-09-02	0	5.250	5.240	5.260	5.160	5.440	20,354,000	108,308,420	5.3212	3.204	3.197	3.210	3.149	3.320	33,356,156	3.2470	-0.19%
2014-09-01	0	5.260	5.220	5.270	5.220	5.350	10,646,000	56,064,400	5.2662	3.210	3.185	3.216	3.185	3.265	17,446,675	3.2135	-1.31%
2014-08-29	0	5.330	5.310	5.330	5.250	5.480	13,850,000	73,964,540	5.3404	3.252	3.240	3.252	3.204	3.344	22,697,394	3.2587	-1.84%
2014-08-28	0	5.430	5.430	5.440	5.360	5.490	12,178,474	66,054,424	5.4239	3.313	3.313	3.320	3.271	3.350	19,958,095	3.3097	0.37%
2014-08-27	0	5.480	5.460	5.470	5.440	5.520	11,178,000	61,170,870	5.4724	3.301	3.289	3.295	3.277	3.325	18,555,541	3.2966	0.37%
2014-08-26	0	5.460	5.460	5.490	5.450	5.570	13,391,600	73,619,264	5.4974	3.289	3.289	3.307	3.283	3.355	22,230,129	3.3117	-1.27%
2014-08-25	0	5.530	5.530	5.540	5.510	5.600	5,800,400	32,151,020	5.5429	3.331	3.331	3.337	3.319	3.373	9,628,696	3.3391	-0.54%
2014-08-22	0	5.560	5.550	5.560	5.470	5.700	13,220,000	73,508,002	5.5604	3.349	3.343	3.349	3.295	3.434	21,945,272	3.3496	-0.89%
2014-08-21	0	5.610	5.610	5.620	5.570	5.660	8,952,000	50,069,730	5.5931	3.380	3.380	3.386	3.355	3.410	14,860,369	3.3693	-1.58%
2014-08-20	0	5.700	5.700	5.710	5.640	5.720	7,078,056	40,167,294	5.6749	3.434	3.434	3.440	3.398	3.446	11,749,612	3.4186	0.35%
2014-08-19	0	5.680	5.680	5.690	5.630	5.720	6,596,000	37,325,530	5.6588	3.422	3.422	3.428	3.392	3.446	10,949,396	3.4089	0.35%
2014-08-18	0	5.660	5.630	5.660	5.600	5.770	11,996,000	67,576,790	5.6333	3.410	3.392	3.410	3.373	3.476	19,913,425	3.3935	-1.39%
2014-08-15	0	5.740	5.730	5.740	5.700	5.790	9,274,562	53,328,152	5.7499	3.458	3.452	3.458	3.434	3.488	15,395,823	3.4638	1.41%
2014-08-14	0	5.660	5.650	5.680	5.650	5.830	14,199,524	80,943,056	5.7004	3.410	3.404	3.422	3.404	3.512	23,571,287	3.4340	-2.92%
2014-08-13	0	5.830	5.820	5.830	5.680	5.830	11,411,596	65,746,477	5.7614	3.512	3.506	3.512	3.422	3.512	18,943,312	3.4707	1.75%
2014-08-12	0	5.730	5.700	5.730	5.610	5.750	10,725,595	61,089,176	5.6956	3.452	3.434	3.452	3.380	3.464	17,804,546	3.4311	1.42%
2014-08-11	0	5.650	5.650	5.660	5.560	5.710	10,726,000	60,525,440	5.6429	3.404	3.404	3.410	3.349	3.440	17,805,218	3.3993	1.62%
2014-08-08	0	5.560	5.550	5.560	5.550	5.710	8,175,783	45,723,227	5.5925	3.349	3.343	3.349	3.343	3.440	13,571,844	3.3690	-2.11%
2014-08-07	0	5.680	5.670	5.690	5.650	5.790	5,995,308	34,110,325	5.6895	3.422	3.416	3.428	3.404	3.488	9,952,244	3.4274	-1.90%
2014-08-06	0	5.790	5.740	5.790	5.650	5.800	10,322,168	59,288,746	5.7438	3.488	3.458	3.488	3.404	3.494	17,134,855	3.4601	1.22%
2014-08-05	0	5.720	5.720	5.740	5.620	5.790	11,076,560	63,392,485	5.7231	3.446	3.446	3.458	3.386	3.488	18,387,150	3.4477	1.60%
2014-08-04	0	5.630	5.620	5.630	5.530	5.630	10,061,577	56,159,981	5.5816	3.392	3.386	3.392	3.331	3.392	16,702,273	3.3624	2.18%
2014-08-01	0	5.510	5.500	5.530	5.450	5.600	10,070,232	55,664,144	5.5276	3.319	3.313	3.331	3.283	3.373	16,716,640	3.3299	-2.30%
2014-07-31	0	5.640	5.610	5.660	5.520	5.750	9,123,984	51,277,975	5.6201	3.398	3.380	3.410	3.325	3.464	15,145,863	3.3856	-0.70%
2014-07-30	0	5.680	5.660	5.690	5.520	5.700	16,014,470	90,640,320	5.6599	3.422	3.410	3.428	3.325	3.434	26,584,108	3.4096	1.97%
2014-07-29	0	5.570	5.570	5.580	5.570	5.750	7,109,881	40,090,033	5.6386	3.355	3.355	3.361	3.355	3.464	11,802,441	3.3968	-2.28%
2014-07-28	0	5.700	5.700	5.710	5.620	5.720	8,705,388	49,458,536	5.6814	3.434	3.434	3.440	3.386	3.446	14,450,992	3.4225	1.06%
2014-07-25	0	5.640	5.600	5.650	5.510	5.690	10,814,156	60,594,594	5.6033	3.398	3.373	3.404	3.319	3.428	17,951,558	3.3755	-0.18%
2014-07-24	0	5.650	5.640	5.650	5.560	5.750	13,691,218	77,294,720	5.6456	3.404	3.398	3.404	3.349	3.464	22,727,497	3.4009	0.53%
2014-07-23	0	5.620	5.620	5.630	5.410	5.690	18,431,355	103,647,050	5.6234	3.386	3.386	3.392	3.259	3.428	30,596,150	3.3876	2.18%
2014-07-22	0	5.500	5.460	5.490	5.260	5.500	14,421,272	78,148,452	5.4190	3.313	3.289	3.307	3.169	3.313	23,939,390	3.2644	4.76%
2014-07-21	0	5.250	5.250	5.260	5.240	5.350	4,292,141	22,637,745	5.2742	3.163	3.163	3.169	3.157	3.223	7,124,977	3.1772	-0.19%
2014-07-18	0	5.260	5.270	5.280	5.250	5.340	6,831,296	36,123,692	5.2880	3.169	3.175	3.181	3.163	3.217	11,339,989	3.1855	-2.23%
2014-07-17	0	5.380	5.360	5.380	5.280	5.400	8,916,000	47,629,570	5.3420	3.241	3.229	3.241	3.181	3.253	14,800,609	3.2181	-0.19%
2014-07-16	0	5.390	5.380	5.400	5.280	5.470	22,627,397	122,213,870	5.4011	3.247	3.241	3.253	3.181	3.295	37,561,602	3.2537	1.89%
2014-07-15	0	5.290	5.290	5.300	5.190	5.330	6,730,000	35,377,360	5.2567	3.187	3.187	3.193	3.126	3.211	11,171,837	3.1667	0.00%
2014-07-14	0	5.290	5.290	5.300	5.190	5.350	12,297,420	64,982,295	5.2842	3.187	3.187	3.193	3.126	3.223	20,413,784	3.1833	1.93%
2014-07-11	0	5.190	5.160	5.190	5.090	5.200	8,494,261	43,889,987	5.1670	3.126	3.108	3.126	3.066	3.133	14,100,520	3.1127	-0.76%
2014-07-10	0	5.230	5.220	5.230	5.060	5.230	13,531,811	69,900,604	5.1657	3.151	3.145	3.151	3.048	3.151	22,462,880	3.1118	3.56%
2014-07-09	0	5.050	5.030	5.050	5.000	5.150	8,348,028	42,128,460	5.0465	3.042	3.030	3.042	3.012	3.102	13,857,772	3.0401	-0.98%
2014-07-08	0	5.100	5.100	5.130	5.050	5.200	7,156,799	36,567,931	5.1095	3.072	3.072	3.090	3.042	3.133	11,880,325	3.0780	-1.35%
2014-07-07	0	5.170	5.160	5.180	5.160	5.270	8,822,000	45,937,620	5.2072	3.114	3.108	3.120	3.108	3.175	14,644,568	3.1368	-0.58%
2014-07-04	0	5.200	5.200	5.210	5.140	5.230	13,952,372	72,404,915	5.1894	3.133	3.133	3.139	3.096	3.151	23,161,014	3.1262	0.39%
2014-07-03	0	5.180	5.170	5.200	4.930	5.210	32,420,761	165,258,488	5.0973	3.120	3.114	3.133	2.970	3.139	53,818,640	3.0707	5.28%
2014-07-02	0	4.920	4.900	4.920	4.860	4.940	9,211,810	45,200,106	4.9068	2.964	2.952	2.964	2.928	2.976	15,291,655	2.9559	1.23%
2014-06-30	0	4.860	4.850	4.860	4.820	4.890	8,274,354	40,163,859	4.8540	2.928	2.922	2.928	2.904	2.946	13,735,473	2.9241	-0.21%
2014-06-27	0	4.870	4.860	4.870	4.820	4.960	6,809,400	33,090,567	4.8595	2.934	2.928	2.934	2.904	2.988	11,303,641	2.9274	-1.81%
2014-06-26	0	4.960	4.960	4.970	4.840	4.970	20,373,000	99,862,454	4.9017	2.988	2.988	2.994	2.916	2.994	33,819,291	2.9528	5.76%
2014-06-25	0	4.690	4.690	4.700	4.650	4.730	7,798,424	36,398,521	4.6674	2.825	2.825	2.831	2.801	2.849	12,945,426	2.8117	-0.21%
2014-06-24	0	4.700	4.690	4.700	4.670	4.760	8,831,098	41,488,625	4.6980	2.831	2.825	2.831	2.813	2.867	14,659,671	2.8301	-0.63%
2014-06-23	0	4.730	4.730	4.750	4.720	4.820	5,411,044	25,817,345	4.7712	2.849	2.849	2.861	2.843	2.904	8,982,363	2.8742	-0.84%
2014-06-20	0	4.770	4.750	4.790	4.750	4.830	6,044,028	28,889,501	4.7798	2.873	2.861	2.886	2.861	2.910	10,033,119	2.8794	0.00%
2014-06-19	0	4.770	4.770	4.800	4.770	4.850	13,122,000	63,109,462	4.8094	2.873	2.873	2.892	2.873	2.922	21,782,592	2.8972	-0.42%
2014-06-18	0	4.790	4.790	4.820	4.770	4.840	9,857,000	47,228,200	4.7913	2.886	2.886	2.904	2.873	2.916	16,362,674	2.8863	-1.24%
2014-06-17	0	4.850	4.840	4.850	4.790	4.860	6,902,000	33,341,250	4.8307	2.922	2.916	2.922	2.886	2.928	11,457,358	2.9100	0.00%
2014-06-16	0	4.850	4.830	4.840	4.830	4.900	9,135,999	44,350,968	4.8545	2.922	2.910	2.916	2.910	2.952	15,165,808	2.9244	-0.41%
2014-06-13	0	4.870	4.860	4.870	4.850	4.910	6,958,872	33,956,041	4.8795	2.934	2.928	2.934	2.922	2.958	11,551,765	2.9395	-0.81%
2014-06-12	0	4.910	4.900	4.910	4.860	4.940	4,605,403	22,617,522	4.9111	2.958	2.952	2.958	2.928	2.976	7,644,994	2.9585	-0.41%
2014-06-11	0	4.930	4.940	4.950	4.880	4.950	5,876,832	28,902,320	4.9180	2.970	2.976	2.982	2.940	2.982	9,755,573	2.9626	-0.20%
2014-06-10	0	4.940	4.940	4.950	4.810	4.950	10,727,000	52,413,256	4.8861	2.976	2.976	2.982	2.898	2.982	17,806,879	2.9434	1.86%
2014-06-09	0	4.850	4.850	4.860	4.780	4.880	10,769,567	52,032,744	4.8315	2.922	2.922	2.928	2.880	2.940	17,877,540	2.9105	-0.41%
2014-06-06	0	4.870	4.860	4.870	4.850	4.960	13,540,000	66,038,380	4.8773	2.934	2.928	2.934	2.922	2.988	22,476,474	2.9381	-1.62%
2014-06-05	0	4.950	4.950	4.960	4.870	4.960	19,262,000	94,781,407	4.9206	2.982	2.982	2.988	2.934	2.988	31,975,025	2.9642	0.81%
2014-06-04	0	4.910	4.900	4.910	4.900	5.010	13,062,440	64,537,059	4.9407	2.958	2.952	2.958	2.952	3.018	21,683,722	2.9763	-1.60%
2014-06-03	0	4.990	4.960	5.000	4.900	5.070	24,200,480	120,288,876	4.9705	3.006	2.988	3.012	2.952	3.054	40,172,929	2.9943	2.04%
2014-05-30	0	4.890	4.860	4.920	4.830	4.930	12,189,754	59,568,221	4.8867	2.946	2.928	2.964	2.910	2.970	20,235,058	2.9438	-0.20%
2014-05-29	0	4.900	4.900	4.910	4.870	4.930	21,380,000	104,777,110	4.9007	2.952	2.952	2.958	2.934	2.970	35,490,917	2.9522	0.62%
2014-05-28	0	4.870	4.880	4.890	4.810	5.000	24,068,872	117,754,694	4.8924	2.934	2.940	2.946	2.898	3.012	39,954,459	2.9472	-3.37%
2014-05-27	0	5.040	5.030	5.050	5.020	5.100	14,523,000	73,357,668	5.0511	3.036	3.030	3.042	3.024	3.072	24,108,259	3.0428	-0.98%
2014-05-26	0	5.090	5.080	5.100	5.030	5.110	13,533,943	68,800,713	5.0836	3.066	3.060	3.072	3.030	3.078	22,466,419	3.0624	0.99%
2014-05-23	0	5.040	5.010	5.050	4.880	5.050	23,592,800	118,191,980	5.0097	3.036	3.018	3.042	2.940	3.042	39,164,177	3.0179	1.82%
2014-05-22	0	4.950	4.940	4.950	4.840	4.970	11,664,141	57,450,567	4.9254	2.982	2.976	2.982	2.916	2.994	19,362,538	2.9671	2.70%
2014-05-21	0	4.820	4.820	4.830	4.700	4.870	12,683,453	60,987,514	4.8084	2.904	2.904	2.910	2.831	2.934	21,054,601	2.8966	0.00%
2014-05-20	0	4.820	4.810	4.830	4.800	4.890	10,082,000	48,756,896	4.8360	2.904	2.898	2.910	2.892	2.946	16,736,175	2.9133	-1.03%
2014-05-19	0	4.870	4.860	4.870	4.820	4.990	13,881,357	67,713,012	4.8780	2.934	2.928	2.934	2.904	3.006	23,043,128	2.9385	-2.40%
2014-05-16	0	4.990	4.980	4.990	4.970	5.090	12,515,018	62,699,855	5.0100	3.006	3.000	3.006	2.994	3.066	20,774,998	3.0180	-2.16%
2014-05-15	0	5.100	5.090	5.100	5.080	5.320	14,577,440	75,453,829	5.1761	3.072	3.066	3.072	3.060	3.205	24,198,630	3.1181	-2.67%
2014-05-14	0	5.240	5.220	5.250	5.040	5.250	24,892,733	128,846,186	5.1761	3.157	3.145	3.163	3.036	3.163	41,322,073	3.1181	4.38%
2014-05-13	0	5.020	5.010	5.020	4.860	5.050	22,954,454	113,944,560	4.9639	3.024	3.018	3.024	2.928	3.042	38,104,519	2.9903	5.02%
2014-05-12	0	4.850	4.850	4.860	4.730	4.930	9,314,148	45,230,968	4.8562	2.880	2.880	2.885	2.808	2.927	15,687,961	2.8832	1.04%
2014-05-09	0	4.800	4.830	4.840	4.750	4.920	15,731,298	76,088,883	4.8368	2.850	2.868	2.874	2.820	2.921	26,496,464	2.8717	-2.64%
2014-05-08	0	4.930	4.920	4.930	4.910	5.030	23,729,922	118,085,415	4.9762	2.927	2.921	2.927	2.915	2.986	39,968,667	2.9544	-1.40%
2014-05-07	0	5.000	4.990	5.000	4.950	5.260	26,779,648	133,834,605	4.9976	2.969	2.963	2.969	2.939	3.123	45,105,367	2.9672	-5.12%
2014-05-05	0	5.270	5.250	5.280	5.220	5.450	15,126,000	80,067,630	5.2934	3.129	3.117	3.135	3.099	3.236	25,476,951	3.1427	-2.04%
2014-05-02	0	5.380	5.370	5.380	5.310	5.540	10,459,889	56,246,137	5.3773	3.194	3.188	3.194	3.153	3.289	17,617,750	3.1926	0.00%
2014-04-30	0	5.380	5.360	5.390	5.310	5.450	11,600,695	62,346,341	5.3744	3.194	3.182	3.200	3.153	3.236	19,539,226	3.1908	-1.28%
2014-04-29	0	5.450	5.440	5.480	5.430	5.620	14,158,684	77,828,805	5.4969	3.236	3.230	3.254	3.224	3.337	23,847,686	3.2636	-0.91%
2014-04-28	0	5.500	5.490	5.500	5.470	5.740	16,564,688	93,003,596	5.6146	3.265	3.259	3.265	3.248	3.408	27,900,155	3.3334	-5.17%
2014-04-25	0	5.800	5.810	5.830	5.770	5.980	11,916,000	69,611,618	5.8419	3.444	3.449	3.461	3.426	3.550	20,070,299	3.4684	-0.17%
2014-04-24	0	5.810	5.790	5.810	5.730	5.850	12,550,014	72,823,122	5.8026	3.449	3.438	3.449	3.402	3.473	21,138,179	3.4451	0.69%
2014-04-23	0	5.770	5.760	5.770	5.750	5.900	11,944,260	69,660,741	5.8322	3.426	3.420	3.426	3.414	3.503	20,117,898	3.4626	-0.86%
2014-04-22	0	5.820	5.810	5.840	5.570	5.880	39,391,622	226,186,521	5.7420	3.455	3.449	3.467	3.307	3.491	66,347,906	3.4091	-4.12%
2014-04-17	0	6.070	6.070	6.090	6.010	6.170	7,912,154	47,971,072	6.0630	3.604	3.604	3.616	3.568	3.663	13,326,561	3.5997	-0.33%
2014-04-16	0	6.090	6.080	6.090	6.030	6.200	11,676,070	71,101,742	6.0895	3.616	3.610	3.616	3.580	3.681	19,666,182	3.6154	-1.93%
2014-04-15	0	6.210	6.200	6.220	6.160	6.230	16,150,042	100,109,157	6.1987	3.687	3.681	3.693	3.657	3.699	27,201,761	3.6802	0.00%
2014-04-14	0	6.210	6.210	6.220	6.070	6.220	12,264,709	75,698,535	6.1721	3.687	3.687	3.693	3.604	3.693	20,657,635	3.6644	2.81%
2014-04-11	0	6.040	6.040	6.050	6.000	6.210	14,527,546	88,787,126	6.1116	3.586	3.586	3.592	3.562	3.687	24,468,966	3.6286	-2.74%
2014-04-10	0	6.210	6.170	6.200	5.920	6.220	23,236,439	142,062,336	6.1138	3.687	3.663	3.681	3.515	3.693	39,137,486	3.6298	5.08%
2014-04-09	0	5.910	5.910	5.930	5.880	6.200	29,320,353	176,815,782	6.0305	3.509	3.509	3.521	3.491	3.681	49,384,715	3.5804	-2.96%
2014-04-08	0	6.090	6.090	6.110	6.080	6.350	14,870,141	92,135,672	6.1960	3.616	3.616	3.628	3.610	3.770	25,046,004	3.6787	-2.56%
2014-04-07	0	6.250	6.230	6.250	6.190	6.320	12,430,000	77,462,740	6.2319	3.711	3.699	3.711	3.675	3.752	20,936,037	3.7000	0.32%
2014-04-04	0	6.230	6.210	6.240	6.190	6.340	13,004,251	81,457,826	6.2639	3.699	3.687	3.705	3.675	3.764	21,903,257	3.7190	-1.11%
2014-04-03	0	6.300	6.290	6.300	6.130	6.300	19,457,475	121,260,558	6.2321	3.740	3.734	3.740	3.639	3.740	32,772,520	3.7001	2.44%
2014-04-02	0	6.150	6.140	6.170	6.100	6.190	8,718,354	53,545,018	6.1416	3.651	3.645	3.663	3.622	3.675	14,684,456	3.6464	0.49%
2014-04-01	0	6.120	6.110	6.120	6.040	6.170	9,119,018	55,664,826	6.1043	3.634	3.628	3.634	3.586	3.663	15,359,300	3.6242	0.16%
2014-03-31	0	6.110	6.100	6.110	5.930	6.170	29,701,806	180,400,671	6.0737	3.628	3.622	3.628	3.521	3.663	50,027,202	3.6061	3.74%
2014-03-28	0	5.890	5.890	5.900	5.780	5.950	19,894,460	116,622,756	5.8621	3.497	3.497	3.503	3.432	3.533	33,508,541	3.4804	1.38%
2014-03-27	0	5.810	5.800	5.810	5.800	6.030	13,312,141	78,229,982	5.8766	3.449	3.444	3.449	3.444	3.580	22,421,841	3.4890	-1.53%
2014-03-26	0	5.900	5.890	5.900	5.810	5.940	13,847,039	81,647,037	5.8964	3.503	3.497	3.503	3.449	3.527	23,322,778	3.5007	1.37%
2014-03-25	0	5.820	5.810	5.820	5.750	5.850	8,705,873	50,578,011	5.8096	3.455	3.449	3.455	3.414	3.473	14,663,434	3.4493	0.34%
2014-03-24	0	5.800	5.780	5.810	5.670	5.840	11,338,347	65,487,666	5.7758	3.444	3.432	3.449	3.366	3.467	19,097,350	3.4291	1.93%
2014-03-21	0	5.690	5.640	5.710	5.550	5.710	6,942,865	39,386,899	5.6730	3.378	3.349	3.390	3.295	3.390	11,693,973	3.3681	1.43%
2014-03-20	0	5.610	5.610	5.630	5.510	5.760	8,836,239	50,116,657	5.6717	3.331	3.331	3.343	3.271	3.420	14,883,011	3.3674	-1.75%
2014-03-19	0	5.710	5.700	5.720	5.640	5.760	4,704,000	26,809,080	5.6992	3.390	3.384	3.396	3.349	3.420	7,923,018	3.3837	0.00%
2014-03-18	0	5.710	5.700	5.710	5.660	5.740	8,952,415	50,987,174	5.6954	3.390	3.384	3.390	3.360	3.408	15,078,688	3.3814	1.96%
2014-03-17	0	5.600	5.600	5.620	5.380	5.690	11,439,253	63,175,722	5.5227	3.325	3.325	3.337	3.194	3.378	19,267,307	3.2789	3.13%
2014-03-14	0	5.430	5.430	5.440	5.360	5.520	30,644,421	166,597,900	5.4365	3.224	3.224	3.230	3.182	3.277	51,614,863	3.2277	-1.81%
2014-03-13	0	5.530	5.490	5.500	5.370	5.550	12,171,200	66,926,308	5.4987	3.283	3.259	3.265	3.188	3.295	20,500,137	3.2647	2.60%
2014-03-12	0	5.390	5.380	5.400	5.280	5.450	11,743,901	63,174,143	5.3793	3.200	3.194	3.206	3.135	3.236	19,780,430	3.1938	1.13%
2014-03-11	0	5.330	5.320	5.330	5.260	5.430	13,569,296	72,314,761	5.3293	3.164	3.159	3.164	3.123	3.224	22,854,971	3.1641	-0.74%
2014-03-10	0	5.370	5.370	5.400	5.280	5.570	27,322,547	147,178,710	5.3867	3.188	3.188	3.206	3.135	3.307	46,019,780	3.1982	-5.29%
2014-03-07	0	5.670	5.660	5.680	5.630	5.780	6,434,000	36,568,400	5.6836	3.366	3.360	3.372	3.343	3.432	10,836,884	3.3744	-1.90%
2014-03-06	0	5.780	5.720	5.790	5.600	5.790	4,870,044	27,703,801	5.6886	3.432	3.396	3.438	3.325	3.438	8,202,689	3.3774	2.12%
2014-03-05	0	5.660	5.660	5.680	5.590	5.680	4,798,408	27,073,911	5.6423	3.360	3.360	3.372	3.319	3.372	8,082,031	3.3499	1.25%
2014-03-04	0	5.590	5.590	5.600	5.580	5.820	12,186,070	68,869,664	5.6515	3.319	3.319	3.325	3.313	3.455	20,525,182	3.3554	-4.12%
2014-03-03	0	5.830	5.820	5.830	5.700	5.830	11,524,200	66,848,130	5.8007	3.461	3.455	3.461	3.384	3.461	19,410,385	3.4439	1.57%
2014-02-28	0	5.740	5.720	5.750	5.500	5.770	12,504,388	71,137,485	5.6890	3.408	3.396	3.414	3.265	3.426	21,061,330	3.3776	2.14%
2014-02-27	0	5.620	5.580	5.630	5.510	5.720	14,040,713	78,886,543	5.6184	3.337	3.313	3.343	3.271	3.396	23,648,986	3.3357	0.72%
2014-02-26	0	5.580	5.560	5.600	5.420	5.610	19,162,468	105,660,022	5.5139	3.313	3.301	3.325	3.218	3.331	32,275,635	3.2737	4.30%
2014-02-25	0	5.350	5.350	5.360	5.270	5.450	16,165,566	86,991,507	5.3813	3.176	3.176	3.182	3.129	3.236	27,227,908	3.1949	-1.83%
2014-02-24	0	5.450	5.430	5.450	5.360	5.730	18,492,211	101,503,112	5.4890	3.236	3.224	3.236	3.182	3.402	31,146,711	3.2589	-3.88%
2014-02-21	0	5.670	5.670	5.680	5.650	5.890	8,075,190	46,111,140	5.7102	3.366	3.366	3.372	3.354	3.497	13,601,165	3.3902	-2.74%
2014-02-20	0	5.830	5.800	5.830	5.780	5.950	9,939,590	58,132,630	5.8486	3.461	3.444	3.461	3.432	3.533	16,741,402	3.4724	-0.68%
2014-02-19	0	5.870	5.840	5.870	5.650	5.870	10,740,190	62,298,392	5.8005	3.485	3.467	3.485	3.354	3.485	18,089,865	3.4438	3.53%
2014-02-18	0	5.670	5.660	5.670	5.600	5.750	6,472,389	36,711,849	5.6721	3.366	3.360	3.366	3.325	3.414	10,901,543	3.3676	0.89%
2014-02-17	0	5.620	5.600	5.620	5.570	5.770	12,014,383	67,824,898	5.6453	3.337	3.325	3.337	3.307	3.426	20,236,007	3.3517	-1.58%
2014-02-14	0	5.710	5.710	5.740	5.710	5.870	7,304,921	42,076,894	5.7601	3.390	3.390	3.408	3.390	3.485	12,303,789	3.4198	-0.52%
2014-02-13	0	5.740	5.740	5.750	5.740	5.880	4,998,000	28,888,220	5.7800	3.408	3.408	3.414	3.408	3.491	8,418,207	3.4316	-1.54%
2014-02-12	0	5.830	5.820	5.840	5.790	5.890	8,815,870	51,554,529	5.8479	3.461	3.455	3.467	3.438	3.497	14,848,703	3.4720	0.69%
2014-02-11	0	5.790	5.780	5.790	5.770	5.970	10,417,710	60,623,252	5.8192	3.438	3.432	3.438	3.426	3.544	17,546,707	3.4550	-2.36%
2014-02-10	0	5.930	5.930	5.940	5.810	5.960	19,915,656	117,351,443	5.8924	3.521	3.521	3.527	3.449	3.539	33,544,241	3.4984	2.60%
2014-02-07	0	5.780	5.770	5.780	5.680	5.840	16,836,630	97,111,934	5.7679	3.432	3.426	3.432	3.372	3.467	28,358,191	3.4245	3.03%
2014-02-06	0	5.610	5.600	5.610	5.340	5.670	15,468,125	86,554,232	5.5957	3.331	3.325	3.331	3.170	3.366	26,053,197	3.3222	5.65%
2014-02-05	0	5.310	5.290	5.310	5.210	5.400	5,482,126	29,130,122	5.3137	3.153	3.141	3.153	3.093	3.206	9,233,628	3.1548	0.76%
2014-02-04	0	5.270	5.260	5.270	5.170	5.450	6,548,193	34,859,556	5.3235	3.129	3.123	3.129	3.069	3.236	11,029,221	3.1607	-0.75%
2014-01-30	0	5.310	5.280	5.320	5.230	5.320	3,434,000	18,136,360	5.2814	3.153	3.135	3.159	3.105	3.159	5,783,938	3.1356	-0.75%
2014-01-29	0	5.350	5.340	5.370	5.320	5.470	4,408,070	23,634,702	5.3617	3.176	3.170	3.188	3.159	3.248	7,424,579	3.1833	-0.37%
2014-01-28	0	5.370	5.350	5.380	5.340	5.490	5,558,934	29,908,682	5.3803	3.188	3.176	3.194	3.170	3.259	9,362,997	3.1943	-0.19%
2014-01-27	0	5.380	5.380	5.400	5.280	5.500	11,637,398	62,746,782	5.3918	3.194	3.194	3.206	3.135	3.265	19,601,046	3.2012	-3.76%
2014-01-24	0	5.590	5.590	5.620	5.520	5.660	10,841,297	60,948,138	5.6218	3.319	3.319	3.337	3.277	3.360	18,260,161	3.3378	-0.89%
2014-01-23	0	5.640	5.600	5.640	5.510	5.690	10,207,640	57,281,598	5.6116	3.349	3.325	3.349	3.271	3.378	17,192,883	3.3317	0.18%
2014-01-22	0	5.630	5.620	5.640	5.480	5.640	18,809,038	104,916,580	5.5780	3.343	3.337	3.349	3.254	3.349	31,680,348	3.3117	1.81%
2014-01-21	0	5.530	5.520	5.530	5.380	5.550	19,891,925	109,143,181	5.4868	3.283	3.277	3.283	3.194	3.295	33,504,271	3.2576	2.98%
2014-01-20	0	5.370	5.350	5.370	5.300	5.450	9,253,496	49,699,735	5.3709	3.188	3.176	3.188	3.147	3.236	15,585,804	3.1888	-1.65%
2014-01-17	0	5.460	5.470	5.480	5.390	5.490	15,484,161	84,344,484	5.4471	3.242	3.248	3.254	3.200	3.259	26,080,207	3.2340	0.37%
2014-01-16	0	5.440	5.430	5.440	5.340	5.450	16,103,872	87,137,063	5.4109	3.230	3.224	3.230	3.170	3.236	27,123,996	3.2125	0.18%
2014-01-15	0	5.430	5.430	5.440	5.320	5.490	27,806,929	150,203,816	5.4017	3.224	3.224	3.230	3.159	3.259	46,835,632	3.2070	6.05%
2014-01-14	0	5.120	5.100	5.140	4.990	5.150	10,108,581	51,648,859	5.1094	3.040	3.028	3.052	2.963	3.058	17,026,036	3.0335	1.59%
2014-01-13	0	5.040	5.040	5.050	4.980	5.090	6,178,113	31,095,142	5.0331	2.992	2.992	2.998	2.957	3.022	10,405,889	2.9882	1.00%
2014-01-10	0	4.990	4.950	4.990	4.810	5.030	16,202,726	79,728,334	4.9207	2.963	2.939	2.963	2.856	2.986	27,290,497	2.9215	0.81%
2014-01-09	0	4.950	4.950	4.970	4.910	5.070	6,670,202	33,310,294	4.9939	2.939	2.939	2.951	2.915	3.010	11,234,722	2.9649	-1.39%
2014-01-08	0	5.020	5.000	5.020	4.900	5.040	21,465,085	106,767,953	4.9740	2.980	2.969	2.980	2.909	2.992	36,153,968	2.9531	1.01%
2014-01-07	0	4.970	4.960	4.980	4.850	5.000	13,716,800	67,699,578	4.9355	2.951	2.945	2.957	2.880	2.969	23,103,414	2.9303	1.22%
2014-01-06	0	4.910	4.880	4.920	4.800	5.100	19,886,085	97,645,994	4.9103	2.915	2.897	2.921	2.850	3.028	33,494,434	2.9153	-3.73%
2014-01-03	0	5.100	5.100	5.120	5.060	5.200	10,118,127	51,473,592	5.0873	3.028	3.028	3.040	3.004	3.087	17,042,115	3.0204	-1.92%
2014-01-02	0	5.200	5.200	5.210	5.190	5.280	6,112,070	31,837,439	5.2089	3.087	3.087	3.093	3.081	3.135	10,294,652	3.0926	-0.19%
2013-12-31	0	5.210	5.210	5.260	5.200	5.380	5,731,262	30,093,205	5.2507	3.093	3.093	3.123	3.087	3.194	9,653,251	3.1174	-1.88%
2013-12-30	0	5.310	5.310	5.320	5.250	5.350	2,857,889	15,091,882	5.2808	3.153	3.153	3.159	3.117	3.176	4,813,586	3.1353	-0.38%
2013-12-27	0	5.330	5.330	5.350	5.310	5.400	2,665,321	14,236,631	5.3414	3.164	3.164	3.176	3.153	3.206	4,489,241	3.1713	-1.30%
2013-12-24	0	5.400	5.400	5.410	5.300	5.410	4,988,406	26,851,091	5.3827	3.206	3.206	3.212	3.147	3.212	8,402,048	3.1958	1.69%
2013-12-23	0	5.310	5.280	5.320	5.240	5.340	5,668,014	30,087,805	5.3084	3.153	3.135	3.159	3.111	3.170	9,546,722	3.1516	0.76%
2013-12-20	0	5.270	5.270	5.290	5.190	5.390	9,594,470	50,304,619	5.2431	3.129	3.129	3.141	3.081	3.200	16,160,111	3.1129	-0.94%
2013-12-19	0	5.320	5.290	5.310	5.260	5.460	14,920,338	79,845,491	5.3515	3.159	3.141	3.153	3.123	3.242	25,130,551	3.1772	-0.93%
2013-12-18	0	5.370	5.360	5.370	5.280	5.430	11,858,626	63,600,755	5.3632	3.188	3.182	3.188	3.135	3.224	19,973,664	3.1842	0.94%
2013-12-17	0	5.320	5.310	5.320	5.260	5.370	10,019,176	53,215,478	5.3114	3.159	3.153	3.159	3.123	3.188	16,875,450	3.1534	1.33%
2013-12-16	0	5.250	5.240	5.270	5.200	5.310	11,171,926	58,803,939	5.2635	3.117	3.111	3.129	3.087	3.153	18,817,044	3.1250	0.77%
2013-12-13	0	5.210	5.210	5.230	5.180	5.290	11,960,000	62,516,170	5.2271	3.093	3.093	3.105	3.075	3.141	20,144,409	3.1034	-0.38%
2013-12-12	0	5.230	5.220	5.230	5.200	5.290	9,037,292	47,298,214	5.2337	3.105	3.099	3.105	3.087	3.141	15,221,648	3.1073	0.38%
2013-12-11	0	5.210	5.200	5.210	5.190	5.340	13,955,436	73,425,623	5.2614	3.093	3.087	3.093	3.081	3.170	23,505,352	3.1238	-0.76%
2013-12-10	0	5.250	5.230	5.270	5.210	5.470	16,001,486	84,665,682	5.2911	3.117	3.105	3.129	3.093	3.248	26,951,545	3.1414	-2.78%
2013-12-09	0	5.400	5.390	5.410	5.380	5.640	17,482,546	95,181,176	5.4444	3.206	3.200	3.212	3.194	3.349	29,446,117	3.2324	-2.70%
2013-12-06	0	5.550	5.550	5.560	5.520	5.700	11,310,359	63,665,648	5.6290	3.295	3.295	3.301	3.277	3.384	19,050,209	3.3420	-2.29%
2013-12-05	0	5.680	5.680	5.700	5.630	5.720	9,350,169	53,035,464	5.6721	3.372	3.372	3.384	3.343	3.396	15,748,631	3.3676	0.35%
2013-12-04	0	5.660	5.650	5.660	5.560	5.700	15,552,678	88,253,879	5.6745	3.360	3.354	3.360	3.301	3.384	26,195,611	3.3690	0.35%
2013-12-03	0	5.640	5.630	5.650	5.500	5.680	12,795,950	72,128,185	5.6368	3.349	3.343	3.354	3.265	3.372	21,552,413	3.3466	1.99%
2013-12-02	0	5.530	5.520	5.540	5.500	5.680	10,176,344	56,720,893	5.5738	3.283	3.277	3.289	3.265	3.372	17,140,170	3.3092	-0.36%
2013-11-29	0	5.550	5.530	5.560	5.500	5.640	11,042,640	61,447,874	5.5646	3.295	3.283	3.301	3.265	3.349	18,599,286	3.3038	-1.25%
2013-11-28	0	5.620	5.610	5.620	5.540	5.680	30,648,717	172,689,362	5.6345	3.337	3.331	3.337	3.289	3.372	51,622,099	3.3453	2.00%
2013-11-27	0	5.510	5.510	5.520	5.320	5.540	51,931,052	283,871,986	5.4663	3.271	3.271	3.277	3.159	3.289	87,468,258	3.2454	4.36%
2013-11-26	0	5.280	5.280	5.300	5.220	5.340	17,325,184	91,621,663	5.2884	3.135	3.135	3.147	3.099	3.170	29,181,070	3.1398	1.15%
2013-11-25	0	5.220	5.220	5.240	5.200	5.300	11,139,014	58,474,666	5.2495	3.099	3.099	3.111	3.087	3.147	18,761,610	3.1167	0.58%
2013-11-22	0	5.190	5.190	5.200	5.170	5.270	8,378,604	43,601,601	5.2039	3.081	3.081	3.087	3.069	3.129	14,112,210	3.0896	-0.57%
2013-11-21	0	5.220	5.210	5.220	5.200	5.270	4,887,189	25,492,318	5.2162	3.099	3.093	3.099	3.087	3.129	8,231,567	3.0969	-0.57%
2013-11-20	0	5.250	5.240	5.250	5.170	5.350	23,341,442	121,841,076	5.2199	3.117	3.111	3.117	3.069	3.176	39,314,345	3.0992	-0.94%
2013-11-19	0	5.300	5.280	5.310	5.250	5.440	15,048,514	80,070,313	5.3208	3.147	3.135	3.153	3.117	3.230	25,346,440	3.1590	-1.85%
2013-11-18	0	5.400	5.380	5.390	5.280	5.450	27,256,579	146,130,912	5.3613	3.206	3.194	3.200	3.135	3.236	45,908,669	3.1831	2.27%
2013-11-15	0	5.280	5.260	5.280	5.170	5.310	12,115,207	63,796,588	5.2658	3.135	3.123	3.135	3.069	3.153	20,405,827	3.1264	1.73%
2013-11-14	0	5.190	5.170	5.200	5.140	5.200	2,938,018	15,205,539	5.1754	3.081	3.069	3.087	3.052	3.087	4,948,548	3.0727	0.78%
2013-11-13	0	5.150	5.150	5.180	5.100	5.190	10,936,725	56,157,315	5.1347	3.058	3.058	3.075	3.028	3.081	18,420,892	3.0486	-0.39%
2013-11-12	0	5.170	5.170	5.180	5.150	5.240	5,966,921	31,033,824	5.2010	3.069	3.069	3.075	3.058	3.111	10,050,175	3.0879	0.00%
2013-11-11	0	5.170	5.190	5.200	5.090	5.220	6,674,499	34,358,028	5.1477	3.069	3.081	3.087	3.022	3.099	11,241,960	3.0562	0.39%
2013-11-08	0	5.150	5.150	5.170	5.130	5.220	10,087,740	51,949,615	5.1498	3.058	3.058	3.069	3.046	3.099	16,990,933	3.0575	-1.72%
2013-11-07	0	5.240	5.220	5.240	5.160	5.300	5,704,567	29,845,761	5.2319	3.111	3.099	3.111	3.064	3.147	9,608,289	3.1063	-0.76%
2013-11-06	0	5.280	5.280	5.290	5.260	5.380	19,106,144	101,928,428	5.3349	3.135	3.135	3.141	3.123	3.194	32,180,768	3.1674	-0.56%
2013-11-05	0	5.310	5.320	5.330	5.260	5.340	12,615,416	66,860,765	5.2999	3.153	3.159	3.164	3.123	3.170	21,248,336	3.1466	0.95%
2013-11-04	0	5.260	5.240	5.270	5.170	5.270	5,494,000	28,804,748	5.2429	3.123	3.111	3.129	3.069	3.129	9,253,627	3.1128	1.15%
2013-11-01	0	5.200	5.190	5.210	5.170	5.250	8,300,899	43,198,842	5.2041	3.087	3.081	3.093	3.069	3.117	13,981,330	3.0898	0.19%
2013-10-31	0	5.190	5.180	5.200	5.130	5.270	11,054,755	57,412,060	5.1934	3.081	3.075	3.087	3.046	3.129	18,619,691	3.0834	-0.95%
2013-10-30	0	5.240	5.230	5.250	5.180	5.300	6,442,331	33,695,394	5.2303	3.111	3.105	3.117	3.075	3.147	10,850,916	3.1053	-0.38%
2013-10-29	0	5.260	5.250	5.260	5.130	5.320	19,065,036	100,051,876	5.2479	3.123	3.117	3.123	3.046	3.159	32,111,529	3.1158	2.94%
2013-10-28	0	5.110	5.090	5.100	5.070	5.130	4,781,200	24,381,354	5.0994	3.034	3.022	3.028	3.010	3.046	8,053,048	3.0276	0.79%
2013-10-25	0	5.070	5.070	5.080	5.070	5.160	7,226,474	36,986,861	5.1182	3.010	3.010	3.016	3.010	3.064	12,171,660	3.0388	-1.17%
2013-10-24	0	5.130	5.130	5.140	5.120	5.190	7,558,342	38,844,782	5.1393	3.046	3.046	3.052	3.040	3.081	12,730,630	3.0513	-0.58%
2013-10-23	0	5.160	5.170	5.190	5.160	5.300	12,066,709	63,208,938	5.2383	3.064	3.069	3.081	3.064	3.147	20,324,141	3.1100	-0.96%
2013-10-22	0	5.210	5.190	5.210	5.180	5.330	9,340,796	48,843,033	5.2290	3.093	3.081	3.093	3.075	3.164	15,732,844	3.1045	0.00%
2013-10-21	0	5.210	5.200	5.210	5.130	5.250	5,707,842	29,706,726	5.2045	3.093	3.087	3.093	3.046	3.117	9,613,805	3.0900	1.56%
2013-10-18	0	5.130	5.120	5.130	5.120	5.240	10,260,085	52,911,371	5.1570	3.046	3.040	3.046	3.040	3.111	17,281,217	3.0618	-0.77%
2013-10-17	0	5.170	5.160	5.180	5.160	5.330	12,166,782	63,580,689	5.2258	3.069	3.064	3.075	3.064	3.164	20,492,695	3.1026	-2.08%
2013-10-16	0	5.280	5.280	5.310	5.280	5.360	5,006,532	26,543,377	5.3017	3.135	3.135	3.153	3.135	3.182	8,432,578	3.1477	-0.94%
2013-10-15	0	5.330	5.300	5.330	5.290	5.360	9,080,546	48,486,323	5.3396	3.164	3.147	3.164	3.141	3.182	15,294,501	3.1702	0.57%
2013-10-11	0	5.300	5.280	5.310	5.230	5.370	9,840,656	52,109,268	5.2953	3.147	3.135	3.153	3.105	3.188	16,574,766	3.1439	-0.19%
2013-10-10	0	5.310	5.300	5.310	5.270	5.410	7,053,997	37,565,679	5.3254	3.153	3.147	3.153	3.129	3.212	11,881,154	3.1618	-0.93%
2013-10-09	0	5.360	5.350	5.370	5.330	5.430	15,818,322	85,068,019	5.3778	3.182	3.176	3.188	3.164	3.224	26,643,040	3.1929	0.00%
2013-10-08	0	5.360	5.330	5.380	5.250	5.380	6,840,876	36,368,796	5.3164	3.182	3.164	3.194	3.117	3.194	11,522,191	3.1564	0.56%
2013-10-07	0	5.330	5.290	5.330	5.260	5.330	4,586,000	24,303,410	5.2995	3.164	3.141	3.164	3.123	3.164	7,724,269	3.1464	0.00%
2013-10-04	0	5.330	5.320	5.330	5.250	5.350	7,395,070	39,246,783	5.3072	3.164	3.159	3.164	3.117	3.176	12,455,628	3.1509	0.00%
2013-10-03	0	5.330	5.320	5.330	5.220	5.330	11,334,500	60,088,991	5.3014	3.164	3.159	3.164	3.099	3.164	19,090,870	3.1475	0.76%
2013-10-02	0	5.290	5.280	5.300	5.200	5.300	17,795,349	93,680,382	5.2643	3.141	3.135	3.147	3.087	3.147	29,972,976	3.1255	2.72%
2013-09-30	0	5.150	5.140	5.150	5.090	5.190	8,047,146	41,427,537	5.1481	3.058	3.052	3.058	3.022	3.081	13,553,930	3.0565	0.39%
2013-09-27	0	5.130	5.130	5.160	5.120	5.260	21,056,000	109,189,992	5.1857	3.046	3.046	3.064	3.040	3.123	35,464,940	3.0788	-2.29%
2013-09-26	0	5.250	5.240	5.250	5.190	5.280	16,862,000	88,362,872	5.2404	3.117	3.111	3.117	3.081	3.135	28,400,922	3.1113	0.38%
2013-09-25	0	5.230	5.200	5.230	5.100	5.280	15,160,175	79,088,546	5.2169	3.105	3.087	3.105	3.028	3.135	25,534,513	3.0973	1.75%
2013-09-24	0	5.140	5.130	5.140	5.110	5.300	15,519,902	80,189,254	5.1669	3.052	3.046	3.052	3.034	3.147	26,140,406	3.0676	-2.84%
2013-09-23	0	5.290	5.280	5.290	5.220	5.350	7,966,000	42,157,970	5.2922	3.141	3.135	3.141	3.099	3.176	13,417,255	3.1421	0.57%
2013-09-19	0	5.260	5.260	5.290	5.250	5.380	11,671,040	61,918,022	5.3053	3.123	3.123	3.141	3.117	3.194	19,657,710	3.1498	-0.75%
2013-09-18	0	5.300	5.290	5.300	5.240	5.320	11,307,319	59,718,444	5.2814	3.147	3.141	3.147	3.111	3.159	19,045,089	3.1356	0.38%
2013-09-17	0	5.280	5.250	5.290	5.200	5.290	12,154,191	63,824,848	5.2513	3.135	3.117	3.141	3.087	3.141	20,471,488	3.1177	0.38%
2013-09-16	0	5.260	5.250	5.260	5.200	5.380	20,123,000	105,896,328	5.2625	3.123	3.117	3.123	3.087	3.194	33,893,474	3.1244	-1.31%
2013-09-13	0	5.330	5.330	5.350	5.220	5.370	34,922,000	184,979,387	5.2969	3.164	3.164	3.176	3.099	3.188	58,819,654	3.1449	-0.93%
2013-09-12	0	5.380	5.350	5.380	5.190	5.380	74,372,578	392,245,866	5.2741	3.194	3.176	3.194	3.081	3.194	125,266,860	3.1313	4.67%
2013-09-11	0	5.140	5.130	5.140	5.030	5.150	16,263,766	82,892,878	5.0968	3.052	3.046	3.052	2.986	3.058	27,393,308	3.0260	0.00%
2013-09-10	0	5.140	5.130	5.140	5.060	5.140	36,708,386	187,829,752	5.1168	3.052	3.046	3.052	3.004	3.052	61,828,491	3.0379	1.38%
2013-09-09	0	5.070	5.060	5.070	4.910	5.080	22,705,000	114,349,540	5.0363	3.010	3.004	3.010	2.915	3.016	38,242,376	2.9901	2.22%
2013-09-06	0	4.960	4.940	4.960	4.940	5.020	4,251,200	21,150,206	4.9751	2.945	2.933	2.945	2.933	2.980	7,160,361	2.9538	-0.40%
2013-09-05	0	4.980	4.980	4.990	4.980	5.070	8,531,050	42,745,027	5.0105	2.957	2.957	2.963	2.957	3.010	14,368,977	2.9748	-1.19%
2013-09-04	0	5.040	5.020	5.040	4.960	5.050	13,707,456	68,953,940	5.0304	2.992	2.980	2.992	2.945	2.998	23,087,676	2.9866	-0.20%
2013-09-03	0	5.050	5.040	5.050	4.900	5.080	18,826,018	94,706,014	5.0306	2.998	2.992	2.998	2.909	3.016	31,708,947	2.9867	2.02%
2013-09-02	0	4.950	4.930	4.950	4.860	4.960	5,172,332	25,408,589	4.9124	2.939	2.927	2.939	2.885	2.945	8,711,837	2.9166	0.61%
2013-08-30	0	4.920	4.880	4.910	4.830	4.930	5,672,076	27,693,845	4.8825	2.921	2.897	2.915	2.868	2.927	9,553,564	2.8988	0.61%
2013-08-29	0	4.890	4.900	4.930	4.800	4.970	8,923,000	43,681,754	4.8954	2.903	2.909	2.927	2.850	2.951	15,029,144	2.9065	0.51%
2013-08-28	0	4.900	4.900	4.920	4.850	4.960	11,420,496	55,805,479	4.8864	2.888	2.888	2.900	2.859	2.924	19,374,101	2.8804	-1.80%
2013-08-27	0	4.990	4.980	4.990	4.930	4.990	8,195,515	40,722,585	4.9689	2.941	2.936	2.941	2.906	2.941	13,903,138	2.9290	0.40%
2013-08-26	0	4.970	4.970	4.980	4.890	4.990	7,072,000	34,916,734	4.9373	2.930	2.930	2.936	2.883	2.941	11,997,171	2.9104	0.40%
2013-08-23	0	4.950	4.920	4.950	4.880	4.990	9,110,894	45,013,299	4.9406	2.918	2.900	2.918	2.877	2.941	15,456,017	2.9123	-0.40%
2013-08-22	0	4.970	4.950	4.970	4.800	4.970	14,199,015	69,366,393	4.8853	2.930	2.918	2.930	2.829	2.930	24,087,671	2.8797	2.47%
2013-08-21	0	4.850	4.830	4.880	4.800	4.880	9,584,200	46,287,416	4.8296	2.859	2.847	2.877	2.829	2.877	16,258,949	2.8469	0.00%
2013-08-20	0	4.850	4.840	4.850	4.830	5.020	15,584,000	76,246,348	4.8926	2.859	2.853	2.859	2.847	2.959	26,437,205	2.8841	-2.41%
2013-08-19	0	4.970	4.960	4.970	4.900	5.030	9,588,000	47,690,100	4.9739	2.930	2.924	2.930	2.888	2.965	16,265,395	2.9320	-0.60%
2013-08-16	0	5.000	4.980	5.000	4.810	5.080	47,296,328	235,642,195	4.9823	2.947	2.936	2.947	2.835	2.995	80,235,029	2.9369	0.60%
2013-08-15	0	4.970	4.960	4.970	4.830	4.970	46,259,137	228,151,507	4.9320	2.930	2.924	2.930	2.847	2.930	78,475,505	2.9073	1.43%
2013-08-13	0	4.900	4.870	4.880	4.610	4.910	58,496,159	281,108,159	4.8056	2.888	2.871	2.877	2.717	2.894	99,234,787	2.8328	6.52%
2013-08-12	0	4.600	4.590	4.600	4.480	4.650	31,596,850	145,044,827	4.5905	2.712	2.706	2.712	2.641	2.741	53,601,924	2.7060	2.91%
2013-08-09	0	4.470	4.460	4.470	4.290	4.480	14,060,000	62,072,310	4.4148	2.635	2.629	2.635	2.529	2.641	23,851,841	2.6024	4.20%
2013-08-08	0	4.290	4.290	4.300	4.200	4.320	3,118,000	13,364,160	4.2861	2.529	2.529	2.535	2.476	2.547	5,289,477	2.5266	0.00%
2013-08-07	0	4.290	4.280	4.290	4.280	4.350	3,190,000	13,747,680	4.3096	2.529	2.523	2.529	2.523	2.564	5,411,620	2.5404	-0.69%
2013-08-06	0	4.320	4.300	4.350	4.220	4.360	5,256,000	22,657,800	4.3108	2.547	2.535	2.564	2.488	2.570	8,916,449	2.5411	0.00%
2013-08-05	0	4.320	4.310	4.320	4.280	4.360	2,244,000	9,683,630	4.3153	2.547	2.541	2.547	2.523	2.570	3,806,795	2.5438	0.93%
2013-08-02	0	4.280	4.270	4.280	4.260	4.350	5,198,000	22,384,480	4.3064	2.523	2.517	2.523	2.511	2.564	8,818,056	2.5385	-0.47%
2013-08-01	0	4.300	4.290	4.300	4.240	4.350	5,734,000	24,648,440	4.2986	2.535	2.529	2.535	2.499	2.564	9,727,344	2.5339	2.38%
2013-07-31	0	4.200	4.180	4.190	4.180	4.330	5,800,000	24,431,264	4.2123	2.476	2.464	2.470	2.464	2.552	9,839,309	2.4830	-2.33%
2013-07-30	0	4.300	4.300	4.310	4.240	4.310	2,400,000	10,260,880	4.2754	2.535	2.535	2.541	2.499	2.541	4,071,438	2.5202	0.23%
2013-07-29	0	4.290	4.280	4.290	4.230	4.350	4,560,000	19,491,980	4.2746	2.529	2.523	2.529	2.493	2.564	7,735,732	2.5197	-1.61%
2013-07-26	0	4.360	4.350	4.360	4.320	4.410	5,108,783	22,311,642	4.3673	2.570	2.564	2.570	2.547	2.600	8,666,706	2.5744	-0.46%
2013-07-25	0	4.380	4.360	4.380	4.200	4.420	6,314,005	27,623,461	4.3750	2.582	2.570	2.582	2.476	2.605	10,711,283	2.5789	1.39%
2013-07-24	0	4.320	4.300	4.350	4.180	4.380	9,258,000	39,745,960	4.2931	2.547	2.535	2.564	2.464	2.582	15,705,572	2.5307	2.86%
2013-07-23	0	4.200	4.200	4.210	4.150	4.220	8,684,003	36,479,232	4.2007	2.476	2.476	2.482	2.446	2.488	14,731,825	2.4762	1.45%
2013-07-22	0	4.140	4.120	4.140	4.100	4.200	5,204,008	21,536,633	4.1385	2.440	2.429	2.440	2.417	2.476	8,828,248	2.4395	0.73%
2013-07-19	0	4.110	4.110	4.120	4.070	4.230	12,424,000	51,260,034	4.1259	2.423	2.423	2.429	2.399	2.493	21,076,478	2.4321	-3.29%
2013-07-18	0	4.250	4.230	4.260	4.170	4.260	10,739,000	45,238,050	4.2125	2.505	2.493	2.511	2.458	2.511	18,217,989	2.4832	-1.16%
2013-07-17	0	4.300	4.290	4.310	4.210	4.470	24,394,000	105,570,498	4.3277	2.535	2.529	2.541	2.482	2.635	41,382,775	2.5511	-0.46%
2013-07-16	0	4.320	4.310	4.320	4.300	4.400	8,817,000	38,279,962	4.3416	2.547	2.541	2.547	2.535	2.594	14,957,446	2.5593	-2.04%
2013-07-15	0	4.410	4.380	4.410	4.280	4.440	6,841,007	30,049,481	4.3926	2.600	2.582	2.600	2.523	2.617	11,605,307	2.5893	0.92%
2013-07-12	0	4.370	4.360	4.370	4.350	4.500	17,132,911	75,686,228	4.4176	2.576	2.570	2.576	2.564	2.653	29,064,828	2.6040	0.00%
2013-07-11	0	4.370	4.340	4.370	4.150	4.380	55,696,200	238,674,938	4.2853	2.576	2.558	2.576	2.446	2.582	94,484,846	2.5261	10.63%
2013-07-10	0	3.950	3.960	3.970	3.850	3.970	11,169,200	43,822,126	3.9235	2.328	2.334	2.340	2.269	2.340	18,947,794	2.3128	1.54%
2013-07-09	0	3.890	3.880	3.890	3.820	3.930	5,798,000	22,453,042	3.8725	2.293	2.287	2.293	2.252	2.317	9,835,916	2.2828	-0.51%
2013-07-08	0	3.910	3.900	3.910	3.790	3.910	9,242,004	35,576,965	3.8495	2.305	2.299	2.305	2.234	2.305	15,678,436	2.2692	-0.51%
2013-07-05	0	3.930	3.910	3.930	3.760	3.990	10,792,896	42,136,672	3.9041	2.317	2.305	2.317	2.216	2.352	18,309,420	2.3014	5.36%
2013-07-04	0	3.730	3.730	3.740	3.710	3.750	6,888,000	25,666,300	3.7262	2.199	2.199	2.205	2.187	2.211	11,685,027	2.1965	1.08%
2013-07-03	0	3.690	3.690	3.700	3.660	3.890	21,647,462	81,656,564	3.7721	2.175	2.175	2.181	2.157	2.293	36,723,459	2.2236	-3.66%
2013-07-02	0	3.830	3.830	3.840	3.820	3.930	4,959,424	19,049,478	3.8411	2.258	2.258	2.264	2.252	2.317	8,413,328	2.2642	-1.79%
2013-06-28	0	3.900	3.880	3.890	3.800	3.930	6,468,000	25,161,300	3.8901	2.299	2.287	2.293	2.240	2.317	10,972,526	2.2931	1.56%
2013-06-27	0	3.840	3.830	3.850	3.800	3.940	10,485,700	40,611,667	3.8731	2.264	2.258	2.269	2.240	2.323	17,788,283	2.2831	1.32%
2013-06-26	0	3.790	3.780	3.800	3.750	3.840	10,730,212	40,648,407	3.7882	2.234	2.228	2.240	2.211	2.264	18,203,081	2.2331	2.16%
2013-06-25	0	3.710	3.710	3.730	3.650	3.800	15,891,017	58,957,643	3.7101	2.187	2.187	2.199	2.152	2.240	26,958,038	2.1870	-1.33%
2013-06-24	0	3.760	3.760	3.790	3.700	3.850	14,638,000	55,069,840	3.7621	2.216	2.216	2.234	2.181	2.269	24,832,379	2.2177	-0.79%
2013-06-21	0	3.790	3.770	3.810	3.590	3.820	13,002,000	48,756,800	3.7499	2.234	2.222	2.246	2.116	2.252	22,057,016	2.2105	2.43%
2013-06-20	0	3.700	3.700	3.710	3.640	3.720	11,402,000	42,041,680	3.6872	2.181	2.181	2.187	2.146	2.193	19,342,724	2.1735	-0.80%
2013-06-19	0	3.730	3.720	3.750	3.670	3.820	7,436,942	27,777,450	3.7351	2.199	2.193	2.211	2.163	2.252	12,616,270	2.2017	-1.32%
2013-06-18	0	3.780	3.770	3.790	3.760	3.820	7,174,275	27,110,570	3.7789	2.228	2.222	2.234	2.216	2.252	12,170,674	2.2275	-0.26%
2013-06-17	0	3.790	3.780	3.800	3.740	3.840	8,550,000	32,390,300	3.7883	2.234	2.228	2.240	2.205	2.264	14,504,498	2.2331	-0.52%
2013-06-14	0	3.810	3.790	3.810	3.740	3.950	13,066,000	49,728,460	3.8059	2.246	2.234	2.246	2.205	2.328	22,165,587	2.2435	-2.31%
2013-06-13	0	3.900	3.900	3.910	3.600	3.910	14,468,738	55,000,355	3.8013	2.299	2.299	2.305	2.122	2.305	24,545,238	2.2408	1.04%
2013-06-11	0	3.860	3.850	3.860	3.840	3.920	11,522,000	44,659,860	3.8761	2.275	2.269	2.275	2.264	2.311	19,546,296	2.2848	-1.03%
2013-06-10	0	3.900	3.910	3.920	3.880	3.980	7,679,627	29,943,411	3.8991	2.299	2.305	2.311	2.287	2.346	13,027,969	2.2984	-0.26%
2013-06-07	0	3.910	3.910	3.930	3.880	4.040	9,794,789	38,488,389	3.9295	2.305	2.305	2.317	2.287	2.381	16,616,199	2.3163	-1.51%
2013-06-06	0	3.970	3.970	3.980	3.920	4.010	7,544,179	29,921,426	3.9662	2.340	2.340	2.346	2.311	2.364	12,798,191	2.3379	-1.24%
2013-06-05	0	4.020	4.000	4.030	3.950	4.040	7,748,000	30,907,976	3.9892	2.370	2.358	2.376	2.328	2.381	13,143,959	2.3515	-0.50%
2013-06-04	0	4.040	4.030	4.040	3.970	4.060	6,869,963	27,575,449	4.0139	2.381	2.376	2.381	2.340	2.393	11,654,429	2.3661	-0.25%
2013-06-03	0	4.050	4.050	4.060	4.040	4.130	10,199,424	41,491,537	4.0680	2.387	2.387	2.393	2.381	2.435	17,302,635	2.3980	-1.22%
2013-05-31	0	4.100	4.080	4.120	4.070	4.190	11,357,602	46,681,608	4.1102	2.417	2.405	2.429	2.399	2.470	19,267,406	2.4228	-1.20%
2013-05-30	0	4.150	4.140	4.150	4.080	4.200	7,742,852	32,073,315	4.1423	2.446	2.440	2.446	2.405	2.476	13,135,226	2.4418	-0.48%
2013-05-29	0	4.170	4.170	4.180	4.160	4.290	12,479,541	52,300,385	4.1909	2.458	2.458	2.464	2.452	2.529	21,170,699	2.4704	-2.34%
2013-05-28	0	4.270	4.260	4.270	4.210	4.270	6,348,000	26,940,402	4.2439	2.517	2.511	2.517	2.482	2.517	10,768,954	2.5017	0.95%
2013-05-27	0	4.230	4.220	4.250	4.180	4.260	10,904,181	46,115,172	4.2291	2.493	2.488	2.505	2.464	2.511	18,498,207	2.4930	-0.24%
2013-05-24	0	4.240	4.230	4.240	4.220	4.310	9,900,000	41,999,820	4.2424	2.499	2.493	2.499	2.488	2.541	16,794,682	2.5008	-1.17%
2013-05-23	0	4.290	4.290	4.300	4.250	4.320	8,326,400	35,678,722	4.2850	2.529	2.529	2.535	2.505	2.547	14,125,176	2.5259	-0.23%
2013-05-22	0	4.300	4.290	4.300	4.270	4.350	5,596,000	24,010,922	4.2907	2.535	2.529	2.535	2.517	2.564	9,493,236	2.5293	0.00%
2013-05-21	0	4.300	4.300	4.310	4.230	4.310	11,464,400	49,084,922	4.2815	2.535	2.535	2.541	2.493	2.541	19,448,581	2.5238	-0.69%
2013-05-20	0	4.330	4.320	4.330	4.300	4.360	7,222,400	31,282,010	4.3312	2.552	2.547	2.552	2.535	2.570	12,252,314	2.5532	0.46%
2013-05-16	0	4.310	4.300	4.310	4.280	4.340	5,435,000	23,372,600	4.3004	2.541	2.535	2.541	2.523	2.558	9,220,111	2.5350	-0.69%
2013-05-15	0	4.340	4.330	4.340	4.320	4.410	6,043,375	26,189,401	4.3336	2.558	2.552	2.558	2.547	2.600	10,252,178	2.5545	0.00%
2013-05-14	0	4.340	4.340	4.350	4.320	4.400	5,700,400	24,796,782	4.3500	2.558	2.558	2.564	2.547	2.594	9,670,344	2.5642	-1.14%
2013-05-13	0	4.390	4.380	4.390	4.380	4.450	10,005,200	44,147,843	4.4125	2.588	2.582	2.588	2.582	2.623	16,973,147	2.6010	-0.90%
2013-05-10	0	4.430	4.420	4.430	4.410	4.510	9,220,000	40,858,204	4.4315	2.611	2.605	2.611	2.600	2.659	15,641,108	2.6122	-1.56%
2013-05-09	0	4.500	4.490	4.500	4.470	4.520	5,328,000	23,927,040	4.4908	2.653	2.647	2.653	2.635	2.664	9,038,593	2.6472	0.00%
2013-05-08	0	4.500	4.490	4.500	4.470	4.540	7,106,000	31,930,500	4.4935	2.653	2.647	2.653	2.635	2.676	12,054,850	2.6488	0.22%
2013-05-07	0	4.490	4.480	4.490	4.450	4.520	11,176,700	50,021,777	4.4755	2.647	2.641	2.647	2.623	2.664	18,960,517	2.6382	1.35%
2013-05-06	0	4.500	4.490	4.500	4.480	4.530	7,415,212	33,460,469	4.5124	2.611	2.606	2.611	2.600	2.629	12,778,179	2.6186	1.12%
2013-05-03	0	4.450	4.450	4.470	4.430	4.480	7,804,158	34,771,638	4.4555	2.582	2.582	2.594	2.571	2.600	13,448,425	2.5856	0.45%
2013-05-02	0	4.430	4.430	4.440	4.380	4.490	8,786,000	38,908,050	4.4284	2.571	2.571	2.577	2.542	2.606	15,140,373	2.5698	-0.89%
2013-04-30	0	4.470	4.460	4.480	4.420	4.500	9,426,003	41,901,048	4.4453	2.594	2.588	2.600	2.565	2.611	16,243,251	2.5796	0.45%
2013-04-29	0	4.450	4.450	4.480	4.410	4.540	5,092,000	22,624,190	4.4431	2.582	2.582	2.600	2.559	2.635	8,774,730	2.5783	-1.33%
2013-04-26	0	4.510	4.500	4.520	4.480	4.540	4,724,000	21,337,240	4.5168	2.617	2.611	2.623	2.600	2.635	8,140,579	2.6211	0.45%
2013-04-25	0	4.490	4.490	4.500	4.450	4.540	6,682,000	29,995,980	4.4891	2.606	2.606	2.611	2.582	2.635	11,514,679	2.6050	-0.22%
2013-04-24	0	4.500	4.490	4.500	4.450	4.580	5,986,000	26,929,484	4.4987	2.611	2.606	2.611	2.582	2.658	10,315,305	2.6106	-0.22%
2013-04-23	0	4.510	4.490	4.520	4.430	4.590	13,002,000	58,208,230	4.4769	2.617	2.606	2.623	2.571	2.664	22,405,547	2.5979	-1.53%
2013-04-22	0	4.580	4.570	4.580	4.570	4.700	25,293,000	116,922,390	4.6227	2.658	2.652	2.658	2.652	2.727	43,585,870	2.6826	1.78%
2013-04-19	0	4.500	4.500	4.510	4.400	4.560	9,244,000	41,526,800	4.4923	2.611	2.611	2.617	2.553	2.646	15,929,616	2.6069	2.04%
2013-04-18	0	4.410	4.410	4.420	4.310	4.460	10,435,800	46,123,820	4.4198	2.559	2.559	2.565	2.501	2.588	17,983,372	2.5648	1.85%
2013-04-17	0	4.330	4.330	4.340	4.290	4.400	7,915,364	34,449,633	4.3522	2.513	2.513	2.519	2.489	2.553	13,640,060	2.5256	0.93%
2013-04-16	0	4.290	4.260	4.310	4.130	4.350	9,072,780	38,820,296	4.2788	2.489	2.472	2.501	2.397	2.524	15,634,563	2.4830	0.00%
2013-04-15	0	4.290	4.290	4.300	4.260	4.430	9,142,000	39,256,412	4.2941	2.489	2.489	2.495	2.472	2.571	15,753,846	2.4919	-3.16%
2013-04-12	0	4.430	4.420	4.430	4.400	4.460	4,595,000	20,342,342	4.4271	2.571	2.565	2.571	2.553	2.588	7,918,281	2.5690	0.45%
2013-04-11	0	4.410	4.400	4.420	4.400	4.550	10,202,000	45,436,670	4.4537	2.559	2.553	2.565	2.553	2.640	17,580,479	2.5845	0.23%
2013-04-10	0	4.400	4.380	4.400	4.310	4.430	12,725,892	55,894,464	4.3922	2.553	2.542	2.553	2.501	2.571	21,929,747	2.5488	1.85%
2013-04-09	0	4.320	4.320	4.330	4.180	4.360	8,631,000	37,328,930	4.3250	2.507	2.507	2.513	2.426	2.530	14,873,271	2.5098	3.35%
2013-04-08	0	4.180	4.180	4.200	4.130	4.300	17,659,881	73,762,187	4.1768	2.426	2.426	2.437	2.397	2.495	30,432,186	2.4238	-2.56%
2013-04-05	0	4.290	4.280	4.290	4.170	4.350	9,762,000	41,460,500	4.2471	2.489	2.484	2.489	2.420	2.524	16,822,254	2.4646	-1.15%
2013-04-03	0	4.340	4.330	4.350	4.290	4.430	7,730,072	33,480,583	4.3312	2.519	2.513	2.524	2.489	2.571	13,320,757	2.5134	-0.46%
2013-04-02	0	4.360	4.360	4.390	4.350	4.450	4,890,000	21,438,620	4.3842	2.530	2.530	2.548	2.524	2.582	8,426,636	2.5441	-0.68%
2013-03-28	0	4.390	4.380	4.410	4.350	4.460	6,249,400	27,377,694	4.3809	2.548	2.542	2.559	2.524	2.588	10,769,206	2.5422	-1.57%
2013-03-27	0	4.460	4.430	4.460	4.420	4.520	6,045,000	27,013,750	4.4688	2.588	2.571	2.588	2.565	2.623	10,416,977	2.5932	0.90%
2013-03-26	0	4.420	4.420	4.430	4.350	4.470	8,600,000	38,042,134	4.4235	2.565	2.565	2.571	2.524	2.594	14,819,851	2.5670	0.45%
2013-03-25	0	4.400	4.390	4.400	4.380	4.500	11,838,000	52,255,470	4.4142	2.553	2.548	2.553	2.542	2.611	20,399,697	2.5616	-0.23%
2013-03-22	0	4.410	4.400	4.410	4.370	4.510	11,694,713	51,689,380	4.4199	2.559	2.553	2.559	2.536	2.617	20,152,779	2.5649	-2.22%
2013-03-21	0	4.510	4.480	4.510	4.460	4.600	11,746,000	53,146,880	4.5247	2.617	2.600	2.617	2.588	2.669	20,241,159	2.6257	0.00%
2013-03-20	0	4.510	4.510	4.520	4.410	4.570	14,322,000	64,749,660	4.5210	2.617	2.617	2.623	2.559	2.652	24,680,221	2.6235	1.58%
2013-03-19	0	4.440	4.430	4.440	4.260	4.480	32,266,063	141,976,184	4.4002	2.577	2.571	2.577	2.472	2.600	55,602,121	2.5534	2.78%
2013-03-18	0	4.320	4.310	4.320	4.190	4.340	61,660,000	263,355,560	4.2711	2.507	2.501	2.507	2.431	2.519	106,254,884	2.4785	-7.30%
2013-03-15	0	4.660	4.660	4.670	4.640	4.860	24,700,050	116,590,183	4.7202	2.704	2.704	2.710	2.693	2.820	42,564,076	2.7392	-4.12%
2013-03-14	0	4.860	4.850	4.860	4.680	4.870	12,456,000	59,592,840	4.7843	2.820	2.814	2.820	2.716	2.826	21,464,658	2.7763	0.21%
2013-03-13	0	4.850	4.840	4.850	4.820	4.950	10,830,000	52,643,480	4.8609	2.814	2.809	2.814	2.797	2.872	18,662,673	2.8208	-1.62%
2013-03-12	0	4.930	4.920	4.930	4.890	5.000	8,831,000	43,504,400	4.9263	2.861	2.855	2.861	2.838	2.902	15,217,919	2.8588	-0.60%
2013-03-11	0	4.960	4.960	4.970	4.910	5.060	7,746,322	38,673,192	4.9925	2.878	2.878	2.884	2.849	2.936	13,348,760	2.8971	-1.39%
2013-03-08	0	5.030	5.010	5.030	5.000	5.050	8,991,000	45,132,144	5.0197	2.919	2.907	2.919	2.902	2.931	15,493,637	2.9129	0.40%
2013-03-07	0	5.010	5.000	5.010	5.000	5.050	13,700,000	68,813,520	5.0229	2.907	2.902	2.907	2.902	2.931	23,608,367	2.9148	-0.20%
2013-03-06	0	5.020	5.000	5.030	4.980	5.050	14,059,861	70,467,380	5.0120	2.913	2.902	2.919	2.890	2.931	24,228,493	2.9085	1.21%
2013-03-05	0	4.960	4.960	4.970	4.890	5.000	20,723,790	102,335,277	4.9381	2.878	2.878	2.884	2.838	2.902	35,712,032	2.8656	1.43%
2013-03-04	0	4.890	4.890	4.900	4.860	5.110	29,728,000	146,753,112	4.9365	2.838	2.838	2.843	2.820	2.965	51,228,433	2.8647	-2.20%
2013-03-01	0	5.000	5.000	5.010	4.880	5.040	22,334,406	111,488,899	4.9918	2.902	2.902	2.907	2.832	2.925	38,487,507	2.8968	1.63%
2013-02-28	0	4.920	4.900	4.920	4.860	4.940	21,310,014	104,685,354	4.9125	2.855	2.843	2.855	2.820	2.867	36,722,236	2.8507	2.29%
2013-02-27	0	4.810	4.810	4.820	4.770	4.840	8,687,000	41,772,628	4.8086	2.791	2.791	2.797	2.768	2.809	14,969,773	2.7905	0.84%
2013-02-26	0	4.770	4.760	4.770	4.750	4.810	15,693,500	74,906,350	4.7731	2.768	2.762	2.768	2.756	2.791	27,043,643	2.7698	-1.24%
2013-02-25	0	4.830	4.820	4.830	4.780	4.900	11,710,000	56,620,160	4.8352	2.803	2.797	2.803	2.774	2.843	20,179,122	2.8059	-0.41%
2013-02-22	0	4.850	4.850	4.860	4.770	4.890	12,549,100	60,836,457	4.8479	2.814	2.814	2.820	2.768	2.838	21,625,092	2.8132	0.41%
2013-02-21	0	4.830	4.840	4.850	4.810	4.900	21,741,500	105,151,085	4.8364	2.803	2.809	2.814	2.791	2.843	37,465,789	2.8066	-2.62%
2013-02-20	0	4.960	4.950	4.960	4.900	4.980	9,868,000	48,672,970	4.9324	2.878	2.872	2.878	2.843	2.890	17,004,917	2.8623	1.02%
2013-02-19	0	4.910	4.920	4.930	4.910	5.080	25,210,746	125,297,485	4.9700	2.849	2.855	2.861	2.849	2.948	43,444,127	2.8841	-2.58%
2013-02-18	0	5.040	5.030	5.040	5.010	5.090	8,324,807	41,998,647	5.0450	2.925	2.919	2.925	2.907	2.954	14,345,628	2.9276	-0.40%
2013-02-15	0	5.060	5.050	5.060	4.980	5.080	17,980,750	90,800,113	5.0499	2.936	2.931	2.936	2.890	2.948	30,985,120	2.9304	1.20%
2013-02-14	0	5.000	4.980	5.000	4.990	5.080	10,512,000	52,881,020	5.0305	2.902	2.890	2.902	2.896	2.948	18,114,683	2.9192	-0.20%
2013-02-08	0	5.010	5.010	5.020	4.920	5.020	14,210,575	70,499,796	4.9611	2.907	2.907	2.913	2.855	2.913	24,488,209	2.8789	0.80%
2013-02-07	0	4.970	4.960	4.970	4.930	5.050	14,263,228	71,018,269	4.9791	2.884	2.878	2.884	2.861	2.931	24,578,943	2.8894	-1.39%
2013-02-06	0	5.040	5.030	5.040	5.030	5.080	12,249,525	61,964,120	5.0585	2.925	2.919	2.925	2.919	2.948	21,108,853	2.9355	0.60%
2013-02-05	0	5.010	5.000	5.010	4.970	5.050	17,011,843	85,302,240	5.0143	2.907	2.902	2.907	2.884	2.931	29,315,462	2.9098	-0.99%
2013-02-04	0	5.060	5.050	5.060	5.000	5.120	24,070,000	121,870,150	5.0632	2.936	2.931	2.936	2.902	2.971	41,478,350	2.9382	2.02%
2013-02-01	0	4.960	4.950	4.960	4.910	4.970	14,724,000	72,821,950	4.9458	2.878	2.872	2.878	2.849	2.884	25,372,963	2.8701	-0.20%
2013-01-31	0	4.970	4.950	4.960	4.950	5.020	13,821,458	68,700,020	4.9705	2.884	2.872	2.878	2.872	2.913	23,817,668	2.8844	-1.00%
2013-01-30	0	5.020	5.010	5.020	5.010	5.090	18,656,418	94,045,292	5.0409	2.913	2.907	2.913	2.907	2.954	32,149,457	2.9253	-0.59%
2013-01-29	0	5.050	5.040	5.050	5.000	5.060	17,079,257	86,081,839	5.0401	2.931	2.925	2.931	2.902	2.936	29,431,633	2.9248	1.20%
2013-01-28	0	4.990	4.980	4.990	4.900	5.040	22,873,200	114,274,908	4.9960	2.896	2.890	2.896	2.843	2.925	39,415,978	2.8992	2.04%
2013-01-25	0	4.890	4.880	4.890	4.880	5.040	36,871,960	181,459,766	4.9213	2.838	2.832	2.838	2.832	2.925	63,539,180	2.8559	-2.78%
2013-01-24	0	5.030	5.030	5.040	5.020	5.090	15,391,500	77,680,370	5.0470	2.919	2.919	2.925	2.913	2.954	26,523,225	2.9288	-0.20%
2013-01-23	0	5.040	5.040	5.050	5.020	5.100	12,847,440	64,853,710	5.0480	2.925	2.925	2.931	2.913	2.960	22,139,203	2.9294	-0.40%
2013-01-22	0	5.060	5.050	5.060	5.040	5.130	19,305,627	98,038,090	5.0782	2.936	2.931	2.936	2.925	2.977	33,268,199	2.9469	-0.20%
2013-01-21	0	5.070	5.060	5.070	5.050	5.150	21,145,100	107,657,658	5.0914	2.942	2.936	2.942	2.931	2.989	36,438,050	2.9545	-0.20%
2013-01-18	0	5.080	5.070	5.090	5.030	5.090	20,957,000	106,240,100	5.0694	2.948	2.942	2.954	2.919	2.954	36,113,908	2.9418	1.20%
2013-01-17	0	5.020	5.020	5.030	5.000	5.100	27,140,000	136,854,330	5.0425	2.913	2.913	2.919	2.902	2.960	46,768,692	2.9262	-0.40%
2013-01-16	0	5.040	5.030	5.040	5.010	5.090	26,208,500	132,055,635	5.0387	2.925	2.919	2.925	2.907	2.954	45,163,495	2.9239	-0.98%
2013-01-15	0	5.090	5.080	5.090	5.070	5.170	24,990,020	127,671,033	5.1089	2.954	2.948	2.954	2.942	3.000	43,063,764	2.9647	0.20%
2013-01-14	0	5.080	5.080	5.090	5.040	5.130	21,733,263	110,335,533	5.0768	2.948	2.948	2.954	2.925	2.977	37,451,595	2.9461	-0.59%
2013-01-11	0	5.110	5.100	5.110	5.080	5.240	29,057,853	148,619,496	5.1146	2.965	2.960	2.965	2.948	3.041	50,073,610	2.9680	-1.35%
2013-01-10	0	5.180	5.160	5.180	5.140	5.250	30,079,926	156,171,137	5.1919	3.006	2.994	3.006	2.983	3.047	51,834,885	3.0129	0.78%
2013-01-09	0	5.140	5.130	5.150	5.120	5.240	46,044,000	236,957,162	5.1463	2.983	2.977	2.989	2.971	3.041	79,344,792	2.9864	-0.58%
2013-01-08	0	5.170	5.170	5.190	5.150	5.320	37,838,300	197,473,954	5.2189	3.000	3.000	3.012	2.989	3.087	65,204,414	3.0285	-2.82%
2013-01-07	0	5.320	5.310	5.320	5.250	5.360	31,507,000	167,468,562	5.3153	3.087	3.081	3.087	3.047	3.110	54,294,074	3.0845	0.95%
2013-01-04	0	5.270	5.260	5.280	5.180	5.320	28,113,000	146,996,940	5.2288	3.058	3.052	3.064	3.006	3.087	48,445,403	3.0343	-0.94%
2013-01-03	0	5.320	5.300	5.320	5.180	5.350	52,276,000	276,308,640	5.2856	3.087	3.076	3.087	3.006	3.105	90,084,014	3.0672	2.11%
2013-01-02	0	5.210	5.210	5.220	5.120	5.240	50,324,500	260,896,430	5.1843	3.023	3.023	3.029	2.971	3.041	86,721,114	3.0085	2.56%
2012-12-31	0	5.080	5.070	5.080	5.020	5.090	9,838,367	49,773,420	5.0591	2.948	2.942	2.948	2.913	2.954	16,953,852	2.9358	-0.20%
2012-12-28	0	5.090	5.080	5.090	5.060	5.120	16,465,000	83,844,020	5.0923	2.954	2.948	2.954	2.936	2.971	28,373,121	2.9551	0.59%
2012-12-27	0	5.060	5.050	5.060	5.020	5.100	12,169,583	61,560,100	5.0585	2.936	2.931	2.936	2.913	2.960	20,971,094	2.9355	0.80%
2012-12-24	0	5.020	5.020	5.030	5.000	5.060	7,838,000	39,313,390	5.0157	2.913	2.913	2.919	2.902	2.936	13,506,743	2.9106	-0.79%
2012-12-21	0	5.060	5.040	5.050	4.990	5.070	20,455,000	102,852,860	5.0283	2.936	2.925	2.931	2.896	2.942	35,248,843	2.9179	0.20%
2012-12-20	0	5.050	5.050	5.060	4.990	5.070	16,549,100	83,188,392	5.0268	2.931	2.931	2.936	2.896	2.942	28,518,046	2.9170	-0.79%
2012-12-19	0	5.090	5.080	5.090	5.070	5.150	15,345,633	78,265,369	5.1002	2.954	2.948	2.954	2.942	2.989	26,444,185	2.9596	0.20%
2012-12-18	0	5.080	5.070	5.080	5.060	5.160	17,220,600	87,665,208	5.0907	2.948	2.942	2.948	2.936	2.994	29,675,200	2.9542	-0.78%
2012-12-17	0	5.120	5.120	5.130	5.070	5.190	32,067,553	164,233,719	5.1215	2.971	2.971	2.977	2.942	3.012	55,260,041	2.9720	0.20%
2012-12-14	0	5.110	5.110	5.120	4.930	5.140	48,946,000	248,701,800	5.0811	2.965	2.965	2.971	2.861	2.983	84,345,630	2.9486	3.23%
2012-12-13	0	4.950	4.940	4.950	4.920	5.070	24,506,162	122,356,892	4.9929	2.872	2.867	2.872	2.855	2.942	42,229,961	2.8974	-1.39%
2012-12-12	0	5.020	5.010	5.020	5.000	5.080	42,779,395	215,255,122	5.0317	2.913	2.907	2.913	2.902	2.948	73,719,099	2.9199	0.80%
2012-12-11	0	4.980	4.980	4.990	4.960	5.140	49,242,700	247,574,195	5.0276	2.890	2.890	2.896	2.878	2.983	84,856,915	2.9175	-2.54%
2012-12-10	0	5.110	5.090	5.100	5.070	5.180	41,870,829	214,078,144	5.1128	2.965	2.954	2.960	2.942	3.006	72,153,423	2.9670	0.99%
2012-12-07	0	5.060	5.050	5.060	5.050	5.220	88,120,300	454,227,817	5.1546	2.936	2.931	2.936	2.931	3.029	151,852,290	2.9912	0.60%
2012-12-06	0	5.030	5.020	5.030	4.840	5.050	52,192,000	258,471,948	4.9523	2.919	2.913	2.919	2.809	2.931	89,939,262	2.8739	1.82%
2012-12-05	0	4.940	4.940	4.950	4.810	4.970	53,368,000	262,446,820	4.9177	2.867	2.867	2.872	2.791	2.884	91,965,790	2.8537	2.92%
2012-12-04	0	4.800	4.800	4.820	4.720	4.840	23,200,000	111,093,840	4.7885	2.785	2.785	2.797	2.739	2.809	39,979,132	2.7788	-0.41%
2012-12-03	0	4.820	4.810	4.820	4.800	4.980	39,212,894	191,583,697	4.8857	2.797	2.791	2.797	2.785	2.890	67,573,167	2.8352	-1.03%
2012-11-30	0	4.870	4.860	4.880	4.680	4.890	64,643,180	312,018,439	4.8268	2.826	2.820	2.832	2.716	2.838	111,395,614	2.8010	3.40%
2012-11-29	0	4.710	4.700	4.710	4.650	4.740	23,305,812	109,478,807	4.6975	2.733	2.727	2.733	2.698	2.751	40,161,472	2.7260	0.43%
2012-11-28	0	4.690	4.690	4.700	4.620	4.720	23,832,200	111,328,816	4.6714	2.722	2.722	2.727	2.681	2.739	41,068,564	2.7108	0.43%
2012-11-27	0	4.670	4.660	4.670	4.650	4.740	25,075,950	117,472,769	4.6847	2.710	2.704	2.710	2.698	2.751	43,211,842	2.7185	-0.21%
2012-11-26	0	4.680	4.680	4.690	4.660	4.810	34,473,720	162,503,612	4.7138	2.716	2.716	2.722	2.704	2.791	59,406,440	2.7355	-1.68%
2012-11-23	0	4.760	4.760	4.770	4.620	4.790	54,650,120	258,907,659	4.7375	2.762	2.762	2.768	2.681	2.780	94,175,189	2.7492	3.25%
2012-11-22	0	4.610	4.600	4.610	4.580	4.690	49,838,377	229,847,427	4.6119	2.675	2.669	2.675	2.658	2.722	85,883,408	2.6763	-1.50%
2012-11-21	0	4.680	4.670	4.680	4.620	4.740	32,656,000	152,499,636	4.6699	2.716	2.710	2.716	2.681	2.751	56,274,075	2.7099	0.43%
2012-11-20	0	4.660	4.660	4.670	4.650	4.830	25,412,000	120,471,128	4.7407	2.704	2.704	2.710	2.698	2.803	43,790,936	2.7511	-1.69%
2012-11-19	0	4.740	4.740	4.750	4.660	4.760	16,898,000	79,610,830	4.7113	2.751	2.751	2.756	2.704	2.762	29,119,284	2.7340	1.72%
2012-11-16	0	4.660	4.660	4.690	4.630	4.740	20,504,000	95,914,540	4.6778	2.704	2.704	2.722	2.687	2.751	35,333,281	2.7146	0.43%
2012-11-15	0	4.640	4.630	4.640	4.560	4.740	47,569,854	221,997,384	4.6668	2.693	2.687	2.693	2.646	2.751	81,974,202	2.7081	-1.07%
2012-11-14	0	4.690	4.690	4.700	4.550	4.730	66,064,823	308,214,186	4.6653	2.722	2.722	2.727	2.640	2.745	113,845,444	2.7073	2.63%
2012-11-13	0	4.570	4.570	4.580	4.560	4.770	68,699,004	316,759,788	4.6108	2.652	2.652	2.658	2.646	2.768	118,384,766	2.6757	-3.99%
2012-11-12	0	4.760	4.750	4.760	4.730	4.990	90,869,253	437,682,825	4.8166	2.762	2.756	2.762	2.745	2.896	156,589,392	2.7951	-4.03%
2012-11-09	0	4.960	4.950	4.960	4.900	5.130	82,451,864	413,816,701	5.0189	2.878	2.872	2.878	2.843	2.977	142,084,223	2.9125	-2.94%
2012-11-08	0	5.110	5.100	5.110	5.090	5.280	43,224,500	222,981,775	5.1587	2.965	2.960	2.965	2.954	3.064	74,486,121	2.9936	-3.04%
2012-11-07	0	5.270	5.250	5.260	5.220	5.370	39,648,000	209,567,288	5.2857	3.058	3.047	3.052	3.029	3.116	68,322,959	3.0673	-0.94%
2012-11-06	0	5.320	5.310	5.320	5.280	5.440	35,586,000	189,397,600	5.3223	3.087	3.081	3.087	3.064	3.157	61,323,164	3.0885	-2.21%
2012-11-05	0	5.440	5.440	5.450	5.360	5.500	29,880,824	163,053,047	5.4568	3.157	3.157	3.163	3.110	3.192	51,491,785	3.1666	1.12%
2012-11-02	0	5.380	5.380	5.390	5.350	5.550	39,382,000	213,409,258	5.4190	3.122	3.122	3.128	3.105	3.221	67,864,577	3.1446	-0.55%
2012-11-01	0	5.410	5.410	5.420	5.200	5.450	54,114,357	291,362,986	5.3842	3.139	3.139	3.145	3.018	3.163	93,251,941	3.1245	2.66%
2012-10-31	0	5.270	5.250	5.260	5.110	5.280	28,575,814	148,569,742	5.1991	3.058	3.047	3.052	2.965	3.064	49,242,942	3.0171	2.73%
2012-10-30	0	5.130	5.110	5.120	5.050	5.210	31,196,000	159,986,480	5.1284	2.977	2.965	2.971	2.931	3.023	53,758,147	2.9760	0.79%
2012-10-29	0	5.090	5.080	5.090	4.850	5.130	41,785,000	211,384,382	5.0589	2.954	2.948	2.954	2.814	2.977	72,005,519	2.9357	3.88%
2012-10-26	0	4.900	4.900	4.910	4.870	5.090	33,053,200	163,180,526	4.9369	2.843	2.843	2.849	2.826	2.954	56,958,546	2.8649	-3.73%
2012-10-25	0	5.090	5.080	5.090	4.970	5.240	41,207,000	209,001,210	5.0720	2.954	2.948	2.954	2.884	3.041	71,009,487	2.9433	-1.36%
2012-10-24	0	5.160	5.150	5.160	5.130	5.340	55,452,000	290,180,328	5.2330	2.994	2.989	2.994	2.977	3.099	95,557,019	3.0367	-4.09%
2012-10-22	0	5.380	5.380	5.390	5.150	5.430	56,317,370	300,112,924	5.3290	3.122	3.122	3.128	2.989	3.151	97,048,258	3.0924	2.67%
2012-10-19	0	5.240	5.210	5.220	4.990	5.240	68,887,480	355,585,278	5.1618	3.041	3.023	3.029	2.896	3.041	118,709,555	2.9954	5.86%
2012-10-18	0	4.950	4.950	4.960	4.750	4.980	81,068,330	396,711,790	4.8935	2.872	2.872	2.878	2.756	2.890	139,700,064	2.8397	6.22%
2012-10-17	0	4.660	4.650	4.660	4.620	4.680	19,863,927	92,351,063	4.6492	2.704	2.698	2.704	2.681	2.716	34,230,283	2.6979	1.53%
2012-10-16	0	4.590	4.580	4.590	4.580	4.640	13,018,000	59,944,612	4.6047	2.664	2.658	2.664	2.658	2.693	22,433,118	2.6721	0.44%
2012-10-15	0	4.570	4.570	4.590	4.560	4.690	23,308,663	108,007,559	4.6338	2.652	2.652	2.664	2.646	2.722	40,166,385	2.6890	-0.44%
2012-10-12	0	4.590	4.590	4.600	4.520	4.620	23,878,600	109,348,150	4.5793	2.664	2.664	2.669	2.623	2.681	41,148,522	2.6574	0.88%
2012-10-11	0	4.550	4.540	4.550	4.340	4.560	18,911,801	84,694,096	4.4784	2.640	2.635	2.640	2.519	2.646	32,589,543	2.5988	4.12%
2012-10-10	0	4.370	4.370	4.380	4.300	4.440	28,334,000	124,194,962	4.3832	2.536	2.536	2.542	2.495	2.577	48,826,239	2.5436	0.46%
2012-10-09	0	4.350	4.340	4.350	4.270	4.580	36,969,636	163,551,089	4.4239	2.524	2.519	2.524	2.478	2.658	63,707,499	2.5672	-3.33%
2012-10-08	0	4.500	4.490	4.500	4.480	4.620	15,643,700	70,744,674	4.5222	2.611	2.606	2.611	2.600	2.681	26,957,826	2.6243	-2.39%
2012-10-05	0	4.610	4.600	4.620	4.560	4.640	13,973,294	64,339,284	4.6044	2.675	2.669	2.681	2.646	2.693	24,079,318	2.6720	1.32%
2012-10-04	0	4.550	4.550	4.560	4.550	4.640	16,320,000	74,808,788	4.5839	2.640	2.640	2.646	2.640	2.693	28,123,252	2.6600	-0.87%
2012-10-03	0	4.590	4.590	4.600	4.510	4.660	17,814,000	81,930,828	4.5992	2.664	2.664	2.669	2.617	2.704	30,697,770	2.6690	1.77%
2012-09-28	0	4.510	4.520	4.530	4.470	4.670	33,447,982	152,273,762	4.5526	2.617	2.623	2.629	2.594	2.710	57,638,849	2.6419	0.22%
2012-09-27	0	4.500	4.490	4.500	4.400	4.600	35,016,072	157,664,967	4.5026	2.611	2.606	2.611	2.553	2.669	60,341,042	2.6129	-0.66%
2012-09-26	0	4.530	4.520	4.530	4.520	4.680	35,585,775	162,956,447	4.5793	2.629	2.623	2.629	2.623	2.716	61,322,776	2.6574	-4.03%
2012-09-25	0	4.720	4.700	4.730	4.470	4.740	62,121,437	288,277,823	4.6406	2.739	2.727	2.745	2.594	2.751	107,050,050	2.6929	4.89%
2012-09-24	0	4.500	4.480	4.490	4.270	4.520	49,190,918	217,955,692	4.4308	2.611	2.600	2.606	2.478	2.623	84,767,682	2.5712	1.81%
2012-09-21	0	4.420	4.400	4.410	4.160	4.440	39,954,410	172,226,888	4.3106	2.565	2.553	2.559	2.414	2.577	68,850,976	2.5014	6.76%
2012-09-20	0	4.140	4.130	4.140	4.110	4.290	25,228,600	105,182,094	4.1692	2.402	2.397	2.402	2.385	2.489	43,474,894	2.4194	-2.13%
2012-09-19	0	4.230	4.210	4.250	4.090	4.280	19,077,125	80,328,000	4.2107	2.455	2.443	2.466	2.373	2.484	32,874,436	2.4435	2.67%
2012-09-18	0	4.120	4.110	4.120	4.080	4.240	29,008,075	120,866,745	4.1667	2.391	2.385	2.391	2.368	2.460	49,987,831	2.4179	-3.51%
2012-09-17	0	4.270	4.240	4.250	4.240	4.450	25,539,550	110,202,303	4.3150	2.478	2.460	2.466	2.460	2.582	44,010,735	2.5040	-1.39%
2012-09-14	0	4.330	4.310	4.320	4.290	4.370	36,322,000	157,110,404	4.3255	2.513	2.501	2.507	2.489	2.536	62,591,467	2.5101	4.59%
2012-09-13	0	4.140	4.130	4.140	4.060	4.160	61,520,818	253,973,917	4.1283	2.402	2.397	2.402	2.356	2.414	106,015,040	2.3956	2.22%
2012-09-12	0	4.050	4.040	4.050	3.960	4.100	37,717,818	151,768,892	4.0238	2.350	2.344	2.350	2.298	2.379	64,996,795	2.3350	2.79%
2012-09-11	0	3.940	3.920	3.940	3.800	3.970	25,579,043	99,071,918	3.8732	2.286	2.275	2.286	2.205	2.304	44,078,791	2.2476	1.55%
2012-09-10	0	3.880	3.880	3.890	3.860	4.060	54,229,000	215,179,540	3.9680	2.252	2.252	2.257	2.240	2.356	93,449,499	2.3026	-0.51%
2012-09-07	0	3.900	3.900	3.910	3.520	3.910	59,858,000	224,197,660	3.7455	2.263	2.263	2.269	2.043	2.269	103,149,608	2.1735	14.04%
2012-09-06	0	3.420	3.410	3.420	3.350	3.490	12,168,273	41,264,794	3.3912	1.985	1.979	1.985	1.944	2.025	20,968,836	1.9679	-0.87%
2012-09-05	0	3.450	3.430	3.440	3.400	3.490	13,172,500	45,556,355	3.4584	2.002	1.990	1.996	1.973	2.025	22,699,359	2.0069	-1.71%
2012-09-04	0	3.510	3.510	3.520	3.440	3.560	17,518,928	61,750,741	3.5248	2.037	2.037	2.043	1.996	2.066	30,189,291	2.0455	2.03%
2012-09-03	0	3.440	3.440	3.450	3.380	3.480	8,714,000	30,036,186	3.4469	1.996	1.996	2.002	1.961	2.019	15,016,300	2.0002	0.58%
2012-08-31	0	3.420	3.410	3.430	3.380	3.510	13,406,000	46,097,268	3.4386	1.985	1.979	1.990	1.961	2.037	23,101,735	1.9954	0.29%
2012-08-30	0	3.410	3.400	3.410	3.360	3.500	24,866,200	84,682,060	3.4055	1.979	1.973	1.979	1.950	2.031	42,850,392	1.9762	-2.29%
2012-08-29	0	3.490	3.480	3.490	3.460	3.600	21,792,000	76,347,328	3.5035	2.025	2.019	2.025	2.008	2.089	37,552,813	2.0331	-3.06%
2012-08-28	0	3.600	3.590	3.600	3.550	3.650	15,798,000	56,563,720	3.5804	2.089	2.083	2.089	2.060	2.118	27,223,721	2.0777	-1.91%
2012-08-27	0	3.670	3.660	3.670	3.660	3.840	15,652,000	58,093,870	3.7116	2.130	2.124	2.130	2.124	2.228	26,972,128	2.1538	-3.93%
2012-08-24	0	3.820	3.820	3.830	3.820	3.880	6,312,000	24,186,240	3.8318	2.217	2.217	2.223	2.217	2.252	10,877,081	2.2236	-1.80%
2012-08-23	0	3.890	3.880	3.890	3.860	3.910	7,173,000	27,837,540	3.8809	2.257	2.252	2.257	2.240	2.269	12,360,790	2.2521	0.52%
2012-08-22	0	3.870	3.870	3.880	3.860	3.920	12,179,000	47,335,002	3.8866	2.246	2.246	2.252	2.240	2.275	20,987,321	2.2554	-0.51%
2012-08-21	0	3.890	3.870	3.880	3.830	3.900	17,545,000	67,885,850	3.8692	2.257	2.246	2.252	2.223	2.263	30,234,219	2.2453	1.30%
2012-08-20	0	3.840	3.840	3.850	3.780	3.860	12,432,000	47,646,080	3.8325	2.228	2.228	2.234	2.194	2.240	21,423,301	2.2240	-0.26%
2012-08-17	0	3.850	3.850	3.860	3.820	3.930	14,650,000	56,413,510	3.8508	2.234	2.234	2.240	2.217	2.281	25,245,443	2.2346	-0.26%
2012-08-16	0	3.860	3.860	3.870	3.860	3.940	10,684,200	41,448,346	3.8794	2.240	2.240	2.246	2.240	2.286	18,411,424	2.2512	-1.53%
2012-08-15	0	3.920	3.910	3.920	3.850	3.980	10,986,000	43,090,420	3.9223	2.275	2.269	2.275	2.234	2.310	18,931,498	2.2761	1.03%
2012-08-14	0	3.880	3.880	3.890	3.860	4.050	17,493,079	68,220,534	3.8999	2.252	2.252	2.257	2.240	2.350	30,144,747	2.2631	-2.02%
2012-08-13	0	3.960	3.950	3.960	3.940	4.150	20,540,000	82,515,840	4.0173	2.298	2.292	2.298	2.286	2.408	35,395,318	2.3313	-5.94%
2012-08-10	0	4.210	4.190	4.210	4.130	4.220	7,778,000	32,480,240	4.1759	2.443	2.431	2.443	2.397	2.449	13,403,349	2.4233	0.48%
2012-08-09	0	4.190	4.180	4.190	4.140	4.250	16,544,000	69,458,970	4.1984	2.431	2.426	2.431	2.402	2.466	28,509,257	2.4364	1.70%
2012-08-08	0	4.120	4.110	4.120	4.100	4.320	17,866,600	74,292,760	4.1582	2.391	2.385	2.391	2.379	2.507	30,788,412	2.4130	-3.06%
2012-08-07	0	4.250	4.240	4.260	4.180	4.330	9,482,000	40,363,430	4.2568	2.466	2.460	2.472	2.426	2.513	16,339,747	2.4703	0.71%
2012-08-06	0	4.220	4.210	4.220	4.200	4.280	6,310,000	26,719,120	4.2344	2.449	2.443	2.449	2.437	2.484	10,873,635	2.4572	1.44%
2012-08-03	0	4.160	4.160	4.170	4.060	4.180	5,373,600	22,203,266	4.1319	2.414	2.414	2.420	2.356	2.426	9,259,994	2.3978	0.97%
2012-08-02	0	4.120	4.110	4.120	4.090	4.290	11,058,400	46,095,976	4.1684	2.391	2.385	2.391	2.373	2.489	19,056,260	2.4189	-2.60%
2012-08-01	0	4.230	4.240	4.250	4.020	4.280	24,524,000	102,831,070	4.1931	2.455	2.460	2.466	2.333	2.484	42,260,700	2.4333	3.42%
2012-07-31	0	4.090	4.080	4.090	3.970	4.090	9,823,400	39,540,888	4.0252	2.373	2.368	2.373	2.304	2.373	16,928,061	2.3358	2.25%
2012-07-30	0	4.000	3.980	4.010	3.970	4.070	10,363,000	41,541,290	4.0086	2.321	2.310	2.327	2.304	2.362	17,857,920	2.3262	1.52%
2012-07-27	0	3.940	3.930	3.950	3.850	3.980	10,323,000	40,578,670	3.9309	2.286	2.281	2.292	2.234	2.310	17,788,991	2.2811	3.41%
2012-07-26	0	3.810	3.810	3.820	3.800	3.890	6,845,437	26,247,467	3.8343	2.211	2.211	2.217	2.205	2.257	11,796,320	2.2251	-0.26%
2012-07-25	0	3.820	3.810	3.820	3.780	4.000	13,629,149	52,813,676	3.8751	2.217	2.211	2.217	2.194	2.321	23,486,274	2.2487	-1.80%
2012-07-24	0	3.890	3.900	3.920	3.870	3.990	6,977,042	27,285,171	3.9107	2.257	2.263	2.275	2.246	2.315	12,023,107	2.2694	-1.77%
2012-07-23	0	3.960	3.950	3.960	3.940	4.070	13,061,840	52,167,842	3.9939	2.298	2.292	2.298	2.286	2.362	22,508,665	2.3177	-2.46%
2012-07-20	0	4.060	4.040	4.060	4.010	4.210	40,631,459	167,644,506	4.1260	2.356	2.344	2.356	2.327	2.443	70,017,693	2.3943	0.50%
2012-07-19	0	4.040	4.040	4.080	4.020	4.180	31,964,490	130,321,850	4.0771	2.344	2.344	2.368	2.333	2.426	55,082,439	2.3659	-2.42%
2012-07-18	0	4.140	4.140	4.150	4.100	4.390	18,016,493	75,138,093	4.1705	2.402	2.402	2.408	2.379	2.548	31,046,714	2.4202	-5.26%
2012-07-17	0	4.370	4.360	4.370	4.320	4.480	8,598,750	37,542,780	4.3661	2.536	2.530	2.536	2.507	2.600	14,817,697	2.5336	-0.46%
2012-07-16	0	4.390	4.380	4.390	4.380	4.520	5,640,800	24,885,320	4.4117	2.548	2.542	2.548	2.542	2.623	9,720,444	2.5601	-1.13%
2012-07-13	0	4.440	4.430	4.440	4.250	4.450	10,540,240	46,263,739	4.3892	2.577	2.571	2.577	2.466	2.582	18,163,347	2.5471	3.74%
2012-07-12	0	4.280	4.270	4.280	4.220	4.350	9,904,400	42,417,696	4.2827	2.484	2.478	2.484	2.449	2.524	17,067,643	2.4853	-1.61%
2012-07-11	0	4.350	4.340	4.370	4.320	4.520	14,515,000	63,844,418	4.3985	2.524	2.519	2.536	2.507	2.623	25,012,806	2.5525	-1.58%
2012-07-10	0	4.420	4.390	4.430	4.370	4.530	11,026,000	48,628,670	4.4104	2.565	2.548	2.571	2.536	2.629	19,000,427	2.5593	-2.43%
2012-07-09	0	4.530	4.520	4.530	4.530	4.690	6,745,348	30,890,297	4.5795	2.629	2.623	2.629	2.629	2.722	11,623,843	2.6575	-4.23%
2012-07-06	0	4.730	4.720	4.730	4.630	4.750	7,556,000	35,495,480	4.6977	2.745	2.739	2.745	2.687	2.756	13,020,790	2.7261	1.28%
2012-07-05	0	4.670	4.650	4.670	4.560	4.730	15,068,000	69,888,950	4.6382	2.710	2.698	2.710	2.646	2.745	25,965,757	2.6916	-1.48%
2012-07-04	0	4.740	4.740	4.750	4.520	4.800	25,836,000	121,697,466	4.7104	2.751	2.751	2.756	2.623	2.785	44,521,589	2.7334	5.80%
2012-07-03	0	4.480	4.460	4.480	4.370	4.570	10,270,750	45,675,327	4.4471	2.600	2.588	2.600	2.536	2.652	17,698,951	2.5807	0.00%
2012-06-29	0	4.480	4.460	4.500	4.410	4.570	10,429,547	46,858,445	4.4929	2.600	2.588	2.611	2.559	2.652	17,972,597	2.6072	0.67%
2012-06-28	0	4.450	4.450	4.460	4.400	4.670	31,495,189	141,403,657	4.4897	2.582	2.582	2.588	2.553	2.710	54,273,721	2.6054	-5.52%
2012-06-27	0	4.710	4.710	4.740	4.700	4.830	16,336,219	77,586,100	4.7493	2.733	2.733	2.751	2.727	2.803	28,151,201	2.7560	0.43%
2012-06-26	0	4.690	4.670	4.680	4.650	4.910	23,297,000	109,816,230	4.7137	2.722	2.710	2.716	2.698	2.849	40,146,286	2.7354	-4.87%
2012-06-25	0	4.930	4.930	4.940	4.920	5.130	13,249,424	65,992,388	4.9808	2.861	2.861	2.867	2.855	2.977	22,831,917	2.8904	-3.14%
2012-06-22	0	5.090	5.090	5.100	5.030	5.150	11,463,000	58,222,170	5.0791	2.954	2.954	2.960	2.919	2.989	19,753,483	2.9474	-1.74%
2012-06-21	0	5.180	5.180	5.200	5.150	5.340	7,191,604	37,283,981	5.1844	3.006	3.006	3.018	2.989	3.099	12,392,849	3.0085	-2.26%
2012-06-20	0	5.300	5.290	5.300	5.270	5.360	4,483,603	23,722,384	5.2909	3.076	3.070	3.076	3.058	3.110	7,726,317	3.0703	0.00%
2012-06-19	0	5.300	5.290	5.300	5.250	5.340	3,280,000	17,354,350	5.2910	3.076	3.070	3.076	3.047	3.099	5,652,222	3.0704	-0.56%
2012-06-18	0	5.330	5.330	5.340	5.300	5.420	5,797,500	31,047,876	5.3554	3.093	3.093	3.099	3.076	3.145	9,990,475	3.1077	0.57%
2012-06-15	0	5.300	5.300	5.320	5.210	5.360	8,380,000	44,384,100	5.2964	3.076	3.076	3.087	3.023	3.110	14,440,738	3.0735	1.15%
2012-06-14	0	5.240	5.220	5.240	5.210	5.400	9,742,000	51,480,220	5.2844	3.041	3.029	3.041	3.023	3.134	16,787,789	3.0665	-3.32%
2012-06-13	0	5.420	5.420	5.430	5.300	5.470	8,832,188	47,788,642	5.4107	3.145	3.145	3.151	3.076	3.174	15,219,966	3.1399	1.69%
2012-06-12	0	5.330	5.320	5.330	5.180	5.360	6,629,657	35,010,576	5.2809	3.093	3.087	3.093	3.006	3.110	11,424,480	3.0645	1.33%
2012-06-11	0	5.260	5.270	5.280	5.200	5.300	6,681,788	35,072,853	5.2490	3.052	3.058	3.064	3.018	3.076	11,514,314	3.0460	2.33%
2012-06-08	0	5.140	5.140	5.150	5.100	5.270	12,694,000	65,516,910	5.1613	2.983	2.983	2.989	2.960	3.058	21,874,789	2.9951	-2.28%
2012-06-07	0	5.260	5.250	5.260	5.250	5.380	6,662,000	35,399,740	5.3137	3.052	3.047	3.052	3.047	3.122	11,480,215	3.0835	0.57%
2012-06-06	0	5.230	5.240	5.250	5.210	5.300	6,592,890	34,543,032	5.2394	3.035	3.041	3.047	3.023	3.076	11,361,122	3.0405	1.36%
2012-06-05	0	5.160	5.160	5.170	5.150	5.330	11,342,000	59,232,650	5.2224	2.994	2.994	3.000	2.989	3.093	19,544,971	3.0306	-0.19%
2012-06-04	0	5.170	5.170	5.180	5.110	5.330	15,176,250	78,872,842	5.1971	3.000	3.000	3.006	2.965	3.093	26,152,298	3.0159	-5.83%
2012-06-01	0	5.490	5.480	5.520	5.480	5.650	14,460,920	80,236,544	5.5485	3.186	3.180	3.203	3.180	3.279	24,919,614	3.2198	-3.35%
2012-05-31	0	5.680	5.680	5.720	5.510	5.740	13,306,657	74,810,191	5.6220	3.296	3.296	3.319	3.197	3.331	22,930,543	3.2625	-1.22%
2012-05-30	0	5.750	5.740	5.790	5.650	5.880	11,602,000	67,084,300	5.7821	3.337	3.331	3.360	3.279	3.412	19,993,013	3.3554	-0.69%
2012-05-29	0	5.790	5.790	5.800	5.600	5.870	23,703,976	136,587,828	5.7622	3.360	3.360	3.366	3.250	3.406	40,847,603	3.3438	3.76%
2012-05-28	0	5.580	5.580	5.590	5.340	5.600	10,284,000	56,690,090	5.5125	3.238	3.238	3.244	3.099	3.250	17,721,784	3.1989	3.14%
2012-05-25	0	5.410	5.400	5.420	5.370	5.490	8,342,900	45,231,476	5.4216	3.139	3.134	3.145	3.116	3.186	14,376,806	3.1461	0.19%
2012-05-24	0	5.400	5.380	5.390	5.220	5.460	12,019,400	64,422,042	5.3598	3.134	3.122	3.128	3.029	3.168	20,712,292	3.1103	3.65%
2012-05-23	0	5.210	5.190	5.200	5.150	5.300	9,550,000	49,785,048	5.2131	3.023	3.012	3.018	2.989	3.076	16,456,927	3.0252	-2.25%
2012-05-22	0	5.330	5.320	5.330	5.290	5.430	21,396,000	113,732,670	5.3156	3.093	3.087	3.093	3.070	3.151	36,870,410	3.0847	1.33%
2012-05-21	0	5.260	5.260	5.270	5.180	5.300	12,433,800	65,256,476	5.2483	3.052	3.052	3.058	3.006	3.076	21,426,402	3.0456	1.74%
2012-05-18	0	5.170	5.180	5.190	5.000	5.270	19,278,250	98,278,696	5.0979	3.000	3.006	3.012	2.902	3.058	33,221,022	2.9583	0.58%
2012-05-17	0	5.140	5.110	5.130	5.120	5.270	7,251,500	37,562,575	5.1800	2.983	2.965	2.977	2.971	3.058	12,496,064	3.0060	-1.15%
2012-05-16	0	5.200	5.190	5.200	5.100	5.230	13,721,000	71,034,810	5.1771	3.018	3.012	3.018	2.960	3.035	23,644,555	3.0043	-2.62%
2012-05-15	0	5.340	5.330	5.340	5.140	5.370	14,135,000	74,365,100	5.2611	3.099	3.093	3.099	2.983	3.116	24,357,976	3.0530	2.10%
2012-05-14	0	5.230	5.220	5.230	5.150	5.460	18,926,000	99,652,950	5.2654	3.035	3.029	3.035	2.989	3.168	32,614,011	3.0555	-3.15%
2012-05-11	0	5.400	5.400	5.410	5.380	5.660	21,628,000	117,741,220	5.4439	3.134	3.134	3.139	3.122	3.285	37,270,201	3.1591	-4.59%
2012-05-10	0	5.660	5.660	5.670	5.650	5.830	10,096,045	57,662,740	5.7114	3.285	3.285	3.290	3.279	3.383	17,397,893	3.3144	-2.92%
2012-05-09	0	5.830	5.830	5.840	5.690	5.900	14,625,000	85,218,146	5.8269	3.383	3.383	3.389	3.302	3.424	25,202,363	3.3814	-0.68%
2012-05-08	0	5.870	5.860	5.870	5.820	5.910	8,333,300	49,037,369	5.8845	3.406	3.401	3.406	3.377	3.430	14,360,263	3.4148	0.69%
2012-05-07	0	5.890	5.880	5.890	5.810	6.010	10,918,000	64,433,104	5.9015	3.383	3.377	3.383	3.337	3.452	19,007,947	3.3898	-2.81%
2012-05-04	0	6.060	6.040	6.070	5.980	6.130	9,754,480	58,980,014	6.0465	3.481	3.469	3.487	3.435	3.521	16,982,290	3.4730	0.66%
2012-05-03	0	6.020	6.010	6.020	6.000	6.120	12,385,500	74,771,762	6.0370	3.458	3.452	3.458	3.446	3.515	21,562,825	3.4676	-1.47%
2012-05-02	0	6.110	6.110	6.130	6.100	6.200	4,974,167	30,520,426	6.1358	3.510	3.510	3.521	3.504	3.561	8,659,892	3.5243	-0.81%
2012-04-30	0	6.160	6.150	6.170	6.060	6.190	8,347,000	51,383,580	6.1559	3.538	3.533	3.544	3.481	3.555	14,531,904	3.5359	1.32%
2012-04-27	0	6.080	6.070	6.080	6.050	6.120	5,009,630	30,515,602	6.0914	3.492	3.487	3.492	3.475	3.515	8,721,632	3.4988	-0.65%
2012-04-26	0	6.120	6.100	6.110	6.030	6.130	3,654,400	22,227,380	6.0824	3.515	3.504	3.510	3.464	3.521	6,362,213	3.4937	1.49%
2012-04-25	0	6.030	6.020	6.030	5.970	6.070	2,750,000	16,579,160	6.0288	3.464	3.458	3.464	3.429	3.487	4,787,677	3.4629	0.50%
2012-04-24	0	6.000	5.990	6.010	5.900	6.100	5,906,000	35,316,680	5.9798	3.446	3.441	3.452	3.389	3.504	10,282,189	3.4347	-0.33%
2012-04-23	0	6.020	6.010	6.020	6.000	6.160	8,710,508	53,115,931	6.0979	3.458	3.452	3.458	3.446	3.538	15,164,762	3.5026	-1.79%
2012-04-20	0	6.130	6.110	6.140	5.900	6.140	10,345,080	62,822,780	6.0727	3.521	3.510	3.527	3.389	3.527	18,010,508	3.4881	1.83%
2012-04-19	0	6.020	6.020	6.030	5.960	6.070	14,260,000	85,734,500	6.0122	3.458	3.458	3.464	3.423	3.487	24,826,280	3.4534	0.00%
2012-04-18	0	6.020	6.020	6.030	6.000	6.170	12,425,886	75,329,581	6.0623	3.458	3.458	3.464	3.446	3.544	21,633,136	3.4821	-0.50%
2012-04-17	0	6.050	6.050	6.080	5.960	6.250	12,242,000	73,915,184	6.0378	3.475	3.475	3.492	3.423	3.590	21,312,996	3.4681	-2.73%
2012-04-16	0	6.220	6.210	6.230	6.200	6.350	5,479,808	34,190,912	6.2394	3.573	3.567	3.578	3.561	3.647	9,540,200	3.5839	-3.42%
2012-04-13	0	6.440	6.430	6.440	6.320	6.450	14,310,008	91,668,786	6.4059	3.699	3.693	3.699	3.630	3.705	24,913,342	3.6795	2.38%
2012-04-12	0	6.290	6.270	6.290	6.190	6.310	7,040,000	44,193,612	6.2775	3.613	3.601	3.613	3.555	3.624	12,256,452	3.6057	1.62%
2012-04-11	0	6.190	6.200	6.210	5.950	6.230	7,269,000	44,547,340	6.1284	3.555	3.561	3.567	3.418	3.578	12,655,135	3.5201	0.00%
2012-04-10	0	6.190	6.190	6.200	6.170	6.350	21,046,000	131,260,680	6.2368	3.555	3.555	3.561	3.544	3.647	36,640,525	3.5824	-1.43%
2012-04-05	0	6.280	6.260	6.270	5.980	6.280	20,280,000	125,977,914	6.2119	3.607	3.596	3.601	3.435	3.607	35,306,939	3.5681	1.62%
2012-04-03	0	6.180	6.180	6.190	5.860	6.200	23,054,000	140,048,568	6.0748	3.550	3.550	3.555	3.366	3.561	40,136,399	3.4893	6.00%
2012-04-02	0	5.830	5.820	5.830	5.670	5.830	17,980,000	103,614,204	5.7627	3.349	3.343	3.349	3.257	3.349	31,302,701	3.3101	1.57%
2012-03-30	0	5.740	5.720	5.730	5.620	5.810	21,814,000	125,563,460	5.7561	3.297	3.286	3.291	3.228	3.337	37,977,592	3.3063	0.88%
2012-03-29	0	5.690	5.680	5.690	5.600	5.770	20,788,000	118,281,118	5.6899	3.268	3.263	3.268	3.217	3.314	36,191,354	3.2682	0.18%
2012-03-28	0	5.680	5.670	5.680	5.600	5.710	15,219,840	86,267,666	5.6681	3.263	3.257	3.263	3.217	3.280	26,497,336	3.2557	-0.53%
2012-03-27	0	5.710	5.700	5.710	5.550	5.750	31,595,257	179,645,253	5.6858	3.280	3.274	3.280	3.188	3.303	55,006,500	3.2659	3.44%
2012-03-26	0	5.520	5.500	5.510	5.450	5.610	9,212,000	50,657,250	5.4991	3.171	3.159	3.165	3.130	3.222	16,037,846	3.1586	-1.78%
2012-03-23	0	5.620	5.610	5.620	5.500	5.620	8,957,245	49,854,984	5.5659	3.228	3.222	3.228	3.159	3.228	15,594,325	3.1970	-1.23%
2012-03-22	0	5.690	5.680	5.690	5.600	5.730	9,982,000	56,470,520	5.6572	3.268	3.263	3.268	3.217	3.291	17,378,396	3.2495	-0.35%
2012-03-21	0	5.710	5.710	5.720	5.650	5.870	11,056,000	63,364,360	5.7312	3.280	3.280	3.286	3.245	3.372	19,248,201	3.2920	-0.87%
2012-03-20	0	5.760	5.750	5.760	5.610	5.920	19,816,000	113,134,334	5.7092	3.308	3.303	3.308	3.222	3.400	34,499,128	3.2793	-2.54%
2012-03-19	0	5.910	5.900	5.910	5.900	6.090	7,207,000	42,895,042	5.9519	3.395	3.389	3.395	3.389	3.498	12,547,195	3.4187	-2.31%
2012-03-16	0	6.050	5.990	6.050	5.930	6.160	14,885,000	89,470,070	6.0108	3.475	3.441	3.475	3.406	3.538	25,914,388	3.4525	0.00%
2012-03-15	0	6.050	6.040	6.050	6.030	6.350	10,088,000	61,566,500	6.1029	3.475	3.469	3.475	3.464	3.647	17,562,939	3.5055	-3.35%
2012-03-14	0	6.260	6.230	6.260	6.200	6.400	19,958,000	125,696,230	6.2980	3.596	3.578	3.596	3.561	3.676	34,746,346	3.6175	1.46%
2012-03-13	0	6.170	6.170	6.190	6.120	6.200	7,914,000	48,789,630	6.1650	3.544	3.544	3.555	3.515	3.561	13,778,063	3.5411	0.33%
2012-03-12	0	6.150	6.130	6.150	6.070	6.190	9,639,400	59,107,870	6.1319	3.533	3.521	3.533	3.487	3.555	16,781,938	3.5221	0.65%
2012-03-09	0	6.110	6.110	6.120	6.080	6.230	12,962,000	79,897,760	6.1640	3.510	3.510	3.515	3.492	3.578	22,566,496	3.5405	-0.49%
2012-03-08	0	6.140	6.140	6.150	6.000	6.230	22,040,000	135,498,986	6.1479	3.527	3.527	3.533	3.446	3.578	38,371,052	3.5313	2.50%
2012-03-07	0	5.990	6.000	6.010	5.810	6.010	21,728,689	128,557,499	5.9165	3.441	3.446	3.452	3.337	3.452	37,829,068	3.3984	1.01%
2012-03-06	0	5.930	5.910	5.920	5.880	6.240	30,448,000	180,946,740	5.9428	3.406	3.395	3.400	3.377	3.584	53,009,156	3.4135	-5.12%
2012-03-05	0	6.250	6.240	6.250	6.240	6.550	20,828,000	131,631,315	6.3199	3.590	3.584	3.590	3.584	3.762	36,260,993	3.6301	-4.87%
2012-03-02	0	6.570	6.500	6.570	6.260	6.580	27,443,000	176,312,278	6.4247	3.774	3.734	3.774	3.596	3.779	47,777,531	3.6903	6.31%
2012-03-01	0	6.180	6.160	6.180	6.120	6.500	33,587,140	210,317,760	6.2619	3.550	3.538	3.550	3.515	3.734	58,474,315	3.5968	-5.36%
2012-02-29	0	6.530	6.530	6.550	6.500	6.700	26,580,200	174,414,800	6.5618	3.751	3.751	3.762	3.734	3.848	46,275,419	3.7691	-2.10%
2012-02-28	0	6.670	6.660	6.680	6.610	6.800	15,466,000	103,247,858	6.6758	3.831	3.825	3.837	3.797	3.906	26,925,894	3.8345	-1.91%
2012-02-27	0	6.800	6.800	6.840	6.780	6.990	6,017,000	41,203,290	6.8478	3.906	3.906	3.929	3.894	4.015	10,475,437	3.9333	-1.02%
2012-02-24	0	6.870	6.860	6.870	6.720	6.890	10,362,000	70,583,980	6.8118	3.946	3.940	3.946	3.860	3.958	18,039,966	3.9126	3.31%
2012-02-23	0	6.650	6.640	6.650	6.640	6.820	10,126,025	67,987,484	6.7141	3.820	3.814	3.820	3.814	3.917	17,629,140	3.8565	-2.21%
2012-02-22	0	6.800	6.800	6.810	6.680	6.900	9,390,000	63,782,920	6.7926	3.906	3.906	3.912	3.837	3.963	16,347,740	3.9016	-0.29%
2012-02-21	0	6.820	6.820	6.850	6.750	7.000	11,739,975	80,427,477	6.8507	3.917	3.917	3.935	3.877	4.021	20,438,983	3.9350	-1.30%
2012-02-20	0	6.910	6.910	6.920	6.750	6.990	24,494,000	169,263,540	6.9104	3.969	3.969	3.975	3.877	4.015	42,643,401	3.9693	3.91%
2012-02-17	0	6.650	6.640	6.650	6.490	6.800	15,468,000	102,664,020	6.6372	3.820	3.814	3.820	3.728	3.906	26,929,376	3.8123	0.30%
2012-02-16	0	6.630	6.630	6.640	6.600	6.860	23,029,000	154,846,902	6.7240	3.808	3.808	3.814	3.791	3.940	40,092,875	3.8622	-0.90%
2012-02-15	0	6.690	6.690	6.700	6.320	6.720	35,020,000	232,001,670	6.6248	3.843	3.843	3.848	3.630	3.860	60,968,886	3.8052	5.85%
2012-02-14	0	6.320	6.310	6.330	6.150	6.340	15,726,854	98,119,501	6.2390	3.630	3.624	3.636	3.533	3.642	27,380,033	3.5836	0.48%
2012-02-13	0	6.290	6.250	6.290	6.060	6.380	12,372,000	77,290,100	6.2472	3.613	3.590	3.613	3.481	3.665	21,539,322	3.5883	1.45%
2012-02-10	0	6.200	6.200	6.230	6.160	6.450	20,719,000	130,371,144	6.2923	3.561	3.561	3.578	3.538	3.705	36,071,227	3.6143	-0.80%
2012-02-09	0	6.250	6.230	6.240	5.880	6.320	48,512,194	298,554,902	6.1542	3.590	3.578	3.584	3.377	3.630	84,458,436	3.5349	6.29%
2012-02-08	0	5.880	5.890	5.900	5.460	5.930	36,971,420	211,128,765	5.7106	3.377	3.383	3.389	3.136	3.406	64,366,256	3.2801	8.69%
2012-02-07	0	5.410	5.410	5.420	5.400	5.700	24,662,079	134,412,548	5.4502	3.107	3.107	3.113	3.102	3.274	42,936,022	3.1305	-4.08%
2012-02-06	0	5.640	5.640	5.660	5.610	5.820	17,800,000	101,333,102	5.6929	3.240	3.240	3.251	3.222	3.343	30,989,325	3.2699	-1.91%
2012-02-03	0	5.750	5.750	5.760	5.690	5.770	11,035,123	63,443,656	5.7492	3.303	3.303	3.308	3.268	3.314	19,211,855	3.3023	-0.52%
2012-02-02	0	5.780	5.770	5.780	5.600	5.790	12,953,119	74,509,905	5.7523	3.320	3.314	3.320	3.217	3.326	22,551,035	3.3041	3.77%
2012-02-01	0	5.570	5.560	5.580	5.540	5.680	10,943,506	61,288,950	5.6005	3.199	3.194	3.205	3.182	3.263	19,052,352	3.2169	-0.54%
2012-01-31	0	5.600	5.570	5.600	5.520	5.720	10,558,697	59,159,627	5.6029	3.217	3.199	3.217	3.171	3.286	18,382,410	3.2183	-0.36%
2012-01-30	0	5.620	5.600	5.630	5.530	5.800	9,266,533	52,248,000	5.6384	3.228	3.217	3.234	3.176	3.331	16,132,787	3.2386	-3.93%
2012-01-27	0	5.850	5.840	5.870	5.750	5.880	14,198,370	82,758,797	5.8288	3.360	3.354	3.372	3.303	3.377	24,718,984	3.3480	1.39%
2012-01-26	0	5.770	5.750	5.780	5.720	5.840	13,220,355	76,507,338	5.7871	3.314	3.303	3.320	3.286	3.354	23,016,286	3.3241	1.23%
2012-01-20	0	5.700	5.690	5.710	5.610	5.880	15,710,000	89,872,428	5.7207	3.274	3.268	3.280	3.222	3.377	27,350,691	3.2859	-1.04%
2012-01-19	0	5.760	5.730	5.760	5.500	5.780	16,210,100	92,525,915	5.7079	3.308	3.291	3.308	3.159	3.320	28,221,352	3.2786	3.41%
2012-01-18	0	5.570	5.550	5.580	5.410	5.580	18,433,000	101,653,736	5.5148	3.199	3.188	3.205	3.107	3.205	32,091,362	3.1676	1.09%
2012-01-17	0	5.510	5.500	5.510	5.110	5.540	41,844,000	223,821,030	5.3489	3.165	3.159	3.165	2.935	3.182	72,849,288	3.0724	8.46%
2012-01-16	0	5.080	5.080	5.100	5.080	5.240	9,776,000	50,742,500	5.1905	2.918	2.918	2.929	2.918	3.010	17,019,755	2.9814	-3.42%
2012-01-13	0	5.260	5.250	5.260	5.220	5.350	8,362,000	44,098,376	5.2737	3.021	3.016	3.021	2.998	3.073	14,558,019	3.0291	-0.57%
2012-01-12	0	5.290	5.290	5.300	5.270	5.400	20,154,000	107,100,838	5.3141	3.039	3.039	3.044	3.027	3.102	35,087,577	3.0524	-1.86%
2012-01-11	0	5.390	5.360	5.390	5.300	5.480	17,103,500	92,134,136	5.3869	3.096	3.079	3.096	3.044	3.148	29,776,737	3.0942	-1.10%
2012-01-10	0	5.450	5.430	5.450	5.290	5.500	16,557,000	88,817,050	5.3643	3.130	3.119	3.130	3.039	3.159	28,825,296	3.0812	1.49%
2012-01-09	0	5.370	5.380	5.390	5.120	5.420	21,918,000	115,761,391	5.2816	3.084	3.090	3.096	2.941	3.113	38,158,654	3.0337	0.19%
2012-01-06	0	5.360	5.350	5.360	5.300	5.680	31,080,000	167,681,345	5.3952	3.079	3.073	3.079	3.044	3.263	54,109,451	3.0989	-5.30%
2012-01-05	0	5.660	5.650	5.660	5.650	5.830	6,178,219	35,183,542	5.6948	3.251	3.245	3.251	3.245	3.349	10,756,115	3.2710	-0.70%
2012-01-04	0	5.700	5.700	5.710	5.700	5.890	4,684,567	27,024,542	5.7688	3.274	3.274	3.280	3.274	3.383	8,155,706	3.3136	-1.72%
2012-01-03	0	5.800	5.790	5.800	5.770	5.870	2,132,803	12,381,040	5.8051	3.331	3.326	3.331	3.314	3.372	3,713,153	3.3344	0.17%
2011-12-30	0	5.790	5.780	5.790	5.750	5.820	2,111,037	12,190,181	5.7745	3.326	3.320	3.326	3.303	3.343	3,675,259	3.3168	-0.17%
2011-12-29	0	5.800	5.800	5.820	5.670	5.820	1,380,894	7,957,293	5.7624	3.331	3.331	3.343	3.257	3.343	2,404,100	3.3099	1.58%
2011-12-28	0	5.710	5.700	5.740	5.630	5.760	2,662,687	15,139,987	5.6860	3.280	3.274	3.297	3.234	3.308	4,635,667	3.2660	-1.38%
2011-12-23	0	5.790	5.790	5.800	5.760	5.890	5,879,023	34,127,035	5.8049	3.326	3.326	3.331	3.308	3.383	10,235,222	3.3343	-0.52%
2011-12-22	0	5.820	5.780	5.840	5.700	5.830	2,404,471	13,888,180	5.7760	3.343	3.320	3.354	3.274	3.349	4,186,120	3.3177	0.52%
2011-12-21	0	5.790	5.760	5.790	5.730	5.850	6,129,433	35,355,748	5.7682	3.326	3.308	3.326	3.291	3.360	10,671,179	3.3132	1.58%
2011-12-20	0	5.700	5.670	5.690	5.640	5.800	3,024,200	17,216,950	5.6931	3.274	3.257	3.268	3.240	3.331	5,265,052	3.2700	-0.87%
2011-12-19	0	5.750	5.740	5.750	5.650	5.790	5,286,000	30,294,710	5.7311	3.303	3.297	3.303	3.245	3.326	9,202,785	3.2919	-1.03%
2011-12-16	0	5.810	5.780	5.800	5.630	5.840	9,804,443	56,378,687	5.7503	3.337	3.320	3.331	3.234	3.354	17,069,274	3.3029	4.31%
2011-12-15	0	5.570	5.520	5.570	5.400	5.580	10,684,000	58,741,570	5.4981	3.199	3.171	3.199	3.102	3.205	18,600,559	3.1581	1.46%
2011-12-14	0	5.490	5.480	5.490	5.300	5.570	8,140,000	44,555,170	5.4736	3.153	3.148	3.153	3.044	3.199	14,171,523	3.1440	-0.36%
2011-12-13	0	5.510	5.500	5.510	5.500	5.660	13,344,111	74,290,421	5.5673	3.165	3.159	3.165	3.159	3.251	23,231,741	3.1978	-2.82%
2011-12-12	0	5.670	5.650	5.700	5.570	5.950	11,878,732	67,918,685	5.7177	3.257	3.245	3.274	3.199	3.418	20,680,556	3.2842	-0.70%
2011-12-09	0	5.710	5.700	5.710	5.660	5.780	8,881,109	51,194,935	5.7645	3.280	3.274	3.280	3.251	3.320	15,461,774	3.3111	-2.06%
2011-12-08	0	5.830	5.830	5.840	5.810	5.940	7,389,492	43,214,091	5.8480	3.349	3.349	3.354	3.337	3.412	12,864,909	3.3591	-1.69%
2011-12-07	0	5.930	5.930	5.950	5.890	6.040	8,998,300	53,442,079	5.9391	3.406	3.406	3.418	3.383	3.469	15,665,800	3.4114	0.00%
2011-12-06	0	5.930	5.930	5.940	5.850	6.100	9,399,295	55,842,306	5.9411	3.406	3.406	3.412	3.360	3.504	16,363,922	3.4125	-2.79%
2011-12-05	0	6.100	6.100	6.120	6.050	6.210	5,422,981	33,184,893	6.1193	3.504	3.504	3.515	3.475	3.567	9,441,265	3.5149	0.00%
2011-12-02	0	6.100	6.090	6.110	6.000	6.220	7,547,930	45,911,118	6.0826	3.504	3.498	3.510	3.446	3.573	13,140,745	3.4938	0.33%
2011-12-01	0	6.080	6.070	6.080	5.940	6.090	20,714,440	124,209,854	5.9963	3.492	3.487	3.492	3.412	3.498	36,063,288	3.4442	10.55%
2011-11-30	0	5.500	5.500	5.530	5.460	5.910	26,948,100	151,998,564	5.6404	3.159	3.159	3.176	3.136	3.395	46,915,924	3.2398	-6.78%
2011-11-29	0	5.900	5.880	5.900	5.870	5.970	8,347,630	49,236,719	5.8983	3.389	3.377	3.389	3.372	3.429	14,533,001	3.3879	1.03%
2011-11-28	0	5.840	5.840	5.850	5.760	5.890	5,576,230	32,459,810	5.8211	3.354	3.354	3.360	3.308	3.383	9,708,068	3.3436	3.00%
2011-11-25	0	5.670	5.660	5.670	5.580	5.910	8,592,000	48,846,062	5.6851	3.257	3.251	3.257	3.205	3.395	14,958,443	3.2655	-4.06%
2011-11-24	0	5.910	5.890	5.920	5.490	5.960	12,590,000	73,137,535	5.8092	3.395	3.383	3.400	3.153	3.423	21,918,854	3.3367	5.72%
2011-11-23	0	5.590	5.580	5.600	5.530	5.850	16,544,000	93,468,136	5.6497	3.211	3.205	3.217	3.176	3.360	28,802,663	3.2451	-4.93%
2011-11-22	0	5.880	5.870	5.890	5.560	5.900	7,365,000	42,605,750	5.7849	3.377	3.372	3.383	3.194	3.389	12,822,269	3.3228	2.62%
2011-11-21	0	5.730	5.700	5.730	5.550	5.850	6,928,000	39,275,200	5.6691	3.291	3.274	3.291	3.188	3.360	12,061,463	3.2563	-2.72%
2011-11-18	0	5.890	5.880	5.900	5.870	6.000	4,476,000	26,439,600	5.9070	3.383	3.377	3.389	3.372	3.446	7,792,597	3.3929	-1.83%
2011-11-17	0	6.000	5.990	6.000	5.950	6.050	11,537,600	69,184,520	5.9964	3.446	3.441	3.446	3.418	3.475	20,086,654	3.4443	-0.99%
2011-11-16	0	6.060	6.050	6.060	5.970	6.280	13,938,545	83,919,604	6.0207	3.481	3.475	3.481	3.429	3.607	24,266,635	3.4582	-2.26%
2011-11-15	0	6.200	6.190	6.200	6.170	6.260	4,114,000	25,530,196	6.2057	3.561	3.555	3.561	3.544	3.596	7,162,364	3.5645	-1.27%
2011-11-14	0	6.280	6.290	6.300	6.180	6.300	4,158,000	26,019,010	6.2576	3.607	3.613	3.619	3.550	3.619	7,238,967	3.5943	2.45%
2011-11-11	0	6.130	6.110	6.150	6.000	6.250	11,244,000	68,711,375	6.1109	3.521	3.510	3.533	3.446	3.590	19,575,504	3.5101	0.00%
2011-11-10	0	6.130	6.120	6.130	6.070	6.260	11,420,000	70,615,820	6.1835	3.521	3.515	3.521	3.487	3.596	19,881,916	3.5518	-5.26%
2011-11-09	0	6.470	6.450	6.490	6.270	6.530	15,051,000	96,226,334	6.3934	3.716	3.705	3.728	3.601	3.751	26,203,390	3.6723	3.19%
2011-11-08	0	6.270	6.250	6.260	6.250	6.560	15,715,000	101,019,944	6.4282	3.601	3.590	3.596	3.590	3.768	27,359,396	3.6923	-2.94%
2011-11-07	0	6.460	6.430	6.460	6.250	6.600	15,488,000	100,535,316	6.4912	3.711	3.693	3.711	3.590	3.791	26,964,195	3.7285	2.05%
2011-11-04	0	6.330	6.330	6.360	6.310	6.670	12,244,629	78,854,892	6.4400	3.636	3.636	3.653	3.624	3.831	21,317,573	3.6991	-0.63%
2011-11-03	0	6.370	6.320	6.360	6.120	6.610	16,795,295	106,947,954	6.3677	3.659	3.630	3.653	3.515	3.797	29,240,161	3.6576	0.31%
2011-11-02	0	6.350	6.340	6.350	5.860	6.370	15,886,431	97,535,448	6.1395	3.647	3.642	3.647	3.366	3.659	27,657,853	3.5265	4.61%
2011-11-01	0	6.070	6.060	6.070	5.960	6.250	17,065,330	103,613,623	6.0716	3.487	3.481	3.487	3.423	3.590	29,710,285	3.4875	-3.65%
2011-10-31	0	6.300	6.270	6.310	6.210	6.620	10,889,000	69,012,954	6.3379	3.619	3.601	3.624	3.567	3.802	18,957,459	3.6404	-0.32%
2011-10-28	0	6.320	6.320	6.330	6.260	7.000	29,207,000	195,150,456	6.6816	3.630	3.630	3.636	3.596	4.021	50,848,608	3.8379	-1.10%
2011-10-27	0	6.390	6.380	6.400	5.860	6.470	34,890,200	216,650,710	6.2095	3.670	3.665	3.676	3.366	3.716	60,742,908	3.5667	9.04%
2011-10-26	0	5.860	5.850	5.860	5.450	5.950	18,961,000	109,213,872	5.7599	3.366	3.360	3.366	3.130	3.418	33,010,595	3.3084	2.81%
2011-10-25	0	5.700	5.680	5.700	5.540	5.780	13,829,111	78,705,508	5.6913	3.274	3.263	3.274	3.182	3.320	24,076,114	3.2690	2.89%
2011-10-24	0	5.540	5.500	5.540	5.450	5.630	12,556,000	69,687,630	5.5501	3.182	3.159	3.182	3.130	3.234	21,859,661	3.1880	2.78%
2011-10-21	0	5.390	5.390	5.400	5.130	5.500	23,195,500	123,533,373	5.3257	3.096	3.096	3.102	2.947	3.159	40,382,747	3.0591	4.66%
2011-10-20	0	5.150	5.140	5.160	5.010	5.240	26,484,422	138,324,443	5.2229	2.958	2.952	2.964	2.878	3.010	46,108,673	3.0000	-3.74%
2011-10-19	0	5.350	5.350	5.390	5.260	5.560	16,478,000	88,662,094	5.3806	3.073	3.073	3.096	3.021	3.194	28,687,759	3.0906	0.38%
2011-10-18	0	5.330	5.330	5.340	5.290	5.560	23,135,478	123,615,834	5.3431	3.062	3.062	3.067	3.039	3.194	40,278,250	3.0690	-8.26%
2011-10-17	0	5.810	5.800	5.810	5.710	5.980	20,832,000	121,285,496	5.8221	3.337	3.331	3.337	3.280	3.435	36,267,957	3.3442	2.47%
2011-10-14	0	5.670	5.670	5.690	5.620	5.980	23,544,100	134,964,744	5.7324	3.257	3.257	3.268	3.228	3.435	40,989,650	3.2927	-6.90%
2011-10-13	0	6.090	6.090	6.100	5.730	6.110	20,282,200	121,925,320	6.0114	3.498	3.498	3.504	3.291	3.510	35,310,769	3.4529	7.60%
2011-10-12	0	5.660	5.670	5.680	5.310	5.820	14,915,000	84,173,800	5.6436	3.251	3.257	3.263	3.050	3.343	25,966,617	3.2416	2.35%
2011-10-11	0	5.530	5.530	5.540	5.290	5.700	22,750,200	125,136,792	5.5005	3.176	3.176	3.182	3.039	3.274	39,607,492	3.1594	5.94%
2011-10-10	0	5.220	5.200	5.220	4.850	5.450	21,369,830	109,730,953	5.1349	2.998	2.987	2.998	2.786	3.130	37,204,304	2.9494	1.56%
2011-10-07	0	5.140	5.130	5.170	4.740	5.170	22,334,176	111,877,723	5.0093	2.952	2.947	2.970	2.723	2.970	38,883,205	2.8773	10.78%
2011-10-06	0	4.640	4.630	4.640	4.440	4.650	28,253,060	128,596,079	4.5516	2.665	2.659	2.665	2.550	2.671	49,187,824	2.6144	11.00%
2011-10-04	0	4.180	4.140	4.160	4.110	4.710	20,182,926	88,359,970	4.3780	2.401	2.378	2.389	2.361	2.705	35,137,936	2.5147	-8.93%
2011-10-03	0	4.590	4.590	4.690	4.500	5.050	40,130,641	193,581,183	4.8238	2.636	2.636	2.694	2.585	2.901	69,866,376	2.7707	-12.24%
2011-09-30	0	5.230	5.210	5.230	5.160	5.690	29,706,600	159,014,759	5.3528	3.004	2.993	3.004	2.964	3.268	51,718,399	3.0746	-8.08%
2011-09-28	0	5.690	5.660	5.690	5.280	5.690	18,678,300	104,474,234	5.5933	3.268	3.251	3.268	3.033	3.268	32,518,422	3.2128	4.98%
2011-09-27	0	5.420	5.420	5.450	5.070	5.450	18,484,200	98,499,856	5.3289	3.113	3.113	3.130	2.912	3.130	32,180,499	3.0609	9.27%
2011-09-26	0	4.960	4.940	4.950	4.860	5.390	17,218,600	87,109,756	5.0590	2.849	2.837	2.843	2.792	3.096	29,977,123	2.9059	-6.24%
2011-09-23	0	5.290	5.280	5.290	4.980	5.390	18,032,100	94,065,253	5.2165	3.039	3.033	3.039	2.860	3.096	31,393,405	2.9963	2.32%
2011-09-22	0	5.170	5.150	5.160	5.010	5.550	51,085,000	269,237,908	5.2704	2.970	2.958	2.964	2.878	3.188	88,937,623	3.0273	-9.77%
2011-09-21	0	5.730	5.730	5.740	5.460	5.930	19,376,427	111,716,590	5.7656	3.291	3.291	3.297	3.136	3.406	33,733,843	3.3117	1.78%
2011-09-20	0	5.630	5.630	5.640	5.500	6.130	43,626,000	247,139,060	5.6649	3.234	3.234	3.240	3.159	3.521	75,951,703	3.2539	-6.01%
2011-09-19	0	5.990	5.950	6.010	5.920	6.340	16,293,512	99,850,554	6.1282	3.441	3.418	3.452	3.400	3.642	28,366,570	3.5200	-5.07%
2011-09-16	0	6.310	6.310	6.320	6.140	6.420	23,519,900	147,335,776	6.2643	3.624	3.624	3.630	3.527	3.688	40,947,519	3.5982	5.17%
2011-09-15	0	6.000	6.000	6.010	5.780	6.300	20,337,883	121,997,502	5.9985	3.446	3.446	3.452	3.320	3.619	35,407,712	3.4455	-2.60%
2011-09-14	0	6.160	6.170	6.200	6.050	6.460	26,458,000	164,301,518	6.2099	3.538	3.544	3.561	3.475	3.711	46,062,673	3.5669	-1.12%
2011-09-12	0	6.230	6.230	6.260	6.180	6.510	9,986,824	62,596,287	6.2679	3.578	3.578	3.596	3.550	3.739	17,386,794	3.6002	-7.01%
2011-09-09	0	6.700	6.670	6.710	6.570	6.800	13,706,000	91,734,070	6.6930	3.848	3.831	3.854	3.774	3.906	23,861,781	3.8444	-0.30%
2011-09-08	0	6.720	6.700	6.730	6.590	6.740	16,549,700	110,511,867	6.6776	3.860	3.848	3.866	3.785	3.871	28,812,586	3.8355	3.86%
2011-09-07	0	6.470	6.460	6.470	6.300	6.530	16,860,894	108,566,280	6.4389	3.716	3.711	3.716	3.619	3.751	29,354,367	3.6985	2.70%
2011-09-06	0	6.300	6.290	6.300	6.190	6.630	29,124,310	185,699,670	6.3761	3.619	3.613	3.619	3.555	3.808	50,704,647	3.6624	-7.35%
2011-09-05	0	6.800	6.790	6.800	6.780	7.140	8,100,300	55,813,084	6.8902	3.906	3.900	3.906	3.894	4.101	14,102,406	3.9577	-6.72%
2011-09-02	0	7.290	7.250	7.300	7.160	7.380	6,666,654	48,326,253	7.2490	4.187	4.164	4.193	4.113	4.239	11,606,467	4.1637	-1.49%
2011-09-01	0	7.400	7.370	7.400	7.220	7.450	21,287,672	156,639,320	7.3582	4.250	4.233	4.250	4.147	4.279	37,061,269	4.2265	1.93%
2011-08-31	0	7.310	7.290	7.330	6.880	7.350	16,566,821	119,082,770	7.1880	4.170	4.159	4.181	3.925	4.193	29,041,033	4.1005	4.88%
2011-08-30	0	6.970	6.960	6.970	6.780	6.970	12,368,000	85,894,182	6.9449	3.976	3.970	3.976	3.868	3.976	21,680,653	3.9618	4.03%
2011-08-29	0	6.700	6.700	6.710	6.630	6.710	4,193,000	28,021,360	6.6829	3.822	3.822	3.828	3.782	3.828	7,350,176	3.8123	1.67%
2011-08-26	0	6.590	6.570	6.600	6.500	6.700	8,372,000	55,326,410	6.6085	3.759	3.748	3.765	3.708	3.822	14,675,811	3.7699	-1.64%
2011-08-25	0	6.700	6.690	6.700	6.640	6.750	6,770,098	45,281,320	6.6884	3.822	3.816	3.822	3.788	3.851	11,867,735	3.8155	2.60%
2011-08-24	0	6.530	6.530	6.560	6.480	6.820	12,147,500	80,841,800	6.6550	3.725	3.725	3.742	3.697	3.891	21,294,124	3.7964	-2.97%
2011-08-23	0	6.730	6.710	6.750	6.200	6.760	22,147,244	144,072,307	6.5052	3.839	3.828	3.851	3.537	3.856	38,823,311	3.7110	4.18%
2011-08-22	0	6.460	6.450	6.460	6.120	6.790	27,854,150	176,659,080	6.3423	3.685	3.679	3.685	3.491	3.873	48,827,309	3.6180	-0.77%
2011-08-19	0	6.510	6.500	6.510	6.500	6.800	36,338,300	241,059,971	6.6338	3.714	3.708	3.714	3.708	3.879	63,699,714	3.7843	-6.47%
2011-08-18	0	6.960	6.950	6.970	6.920	7.440	17,958,300	127,482,461	7.0988	3.970	3.965	3.976	3.948	4.244	31,480,245	4.0496	-5.56%
2011-08-17	0	7.370	7.350	7.360	7.330	7.580	8,982,400	66,823,810	7.4394	4.204	4.193	4.199	4.181	4.324	15,745,819	4.2439	-1.47%
2011-08-16	0	7.480	7.460	7.490	7.200	7.550	34,175,483	254,173,547	7.4373	4.267	4.256	4.273	4.107	4.307	59,908,375	4.2427	4.32%
2011-08-15	0	7.170	7.150	7.160	6.800	7.180	25,762,000	180,955,356	7.0241	4.090	4.079	4.085	3.879	4.096	45,159,846	4.0070	8.64%
2011-08-12	0	6.600	6.590	6.600	6.580	6.780	11,974,000	79,749,502	6.6602	3.765	3.759	3.765	3.754	3.868	20,989,985	3.7994	-0.15%
2011-08-11	0	6.610	6.600	6.670	6.580	6.880	24,980,100	166,815,224	6.6779	3.771	3.765	3.805	3.754	3.925	43,789,204	3.8095	-6.11%
2011-08-10	0	7.040	7.040	7.050	6.920	7.320	8,616,395	61,198,535	7.1026	4.016	4.016	4.022	3.948	4.176	15,104,226	4.0517	2.47%
2011-08-09	0	6.870	6.840	6.900	6.300	7.190	16,822,000	113,894,892	6.7706	3.919	3.902	3.936	3.594	4.102	29,488,352	3.8624	-0.87%
2011-08-08	0	6.930	6.920	6.950	6.590	7.000	18,344,200	125,204,152	6.8253	3.953	3.948	3.965	3.759	3.993	32,156,713	3.8936	-3.75%
2011-08-05	0	7.200	7.170	7.200	7.030	7.320	12,772,385	91,800,977	7.1875	4.107	4.090	4.107	4.010	4.176	22,389,525	4.1002	-4.64%
2011-08-04	0	7.550	7.550	7.560	7.440	7.610	9,618,200	72,485,314	7.5363	4.307	4.307	4.313	4.244	4.341	16,860,354	4.2992	1.21%
2011-08-03	0	7.460	7.460	7.480	7.280	7.480	14,892,100	109,677,445	7.3648	4.256	4.256	4.267	4.153	4.267	26,105,308	4.2013	-1.06%
2011-08-02	0	7.540	7.510	7.550	7.490	7.650	7,646,000	57,555,208	7.5275	4.301	4.284	4.307	4.273	4.364	13,403,159	4.2942	-1.44%
2011-08-01	0	7.650	7.640	7.650	7.600	7.760	9,643,000	73,941,270	7.6679	4.364	4.358	4.364	4.336	4.427	16,903,827	4.3742	2.14%
2011-07-29	0	7.490	7.480	7.490	7.460	7.650	14,456,636	108,573,083	7.5103	4.273	4.267	4.273	4.256	4.364	25,341,955	4.2843	-2.09%
2011-07-28	0	7.650	7.630	7.650	7.510	7.880	15,168,000	115,889,260	7.6404	4.364	4.353	4.364	4.284	4.495	26,588,951	4.3585	-2.92%
2011-07-27	0	7.880	7.870	7.880	7.800	7.950	6,053,500	47,849,346	7.9044	4.495	4.490	4.495	4.450	4.535	10,611,565	4.5092	-0.88%
2011-07-26	0	7.950	7.930	7.950	7.680	7.950	12,906,812	101,340,091	7.8517	4.535	4.524	4.535	4.381	4.535	22,625,170	4.4791	3.11%
2011-07-25	0	7.710	7.710	7.720	7.500	7.730	7,512,345	57,511,315	7.6556	4.398	4.398	4.404	4.278	4.410	13,168,867	4.3672	0.92%
2011-07-22	0	7.640	7.620	7.630	7.460	7.640	11,515,533	87,369,013	7.5871	4.358	4.347	4.353	4.256	4.358	20,186,309	4.3281	2.83%
2011-07-21	0	7.430	7.410	7.430	7.350	7.640	5,466,000	40,773,260	7.4594	4.239	4.227	4.239	4.193	4.358	9,581,699	4.2553	-1.72%
2011-07-20	0	7.560	7.530	7.550	7.500	7.660	5,975,588	45,224,360	7.5682	4.313	4.296	4.307	4.278	4.370	10,474,988	4.3174	0.53%
2011-07-19	0	7.520	7.530	7.540	7.320	7.680	13,932,487	103,647,650	7.4393	4.290	4.296	4.301	4.176	4.381	24,423,141	4.2438	-2.21%
2011-07-18	0	7.690	7.680	7.700	7.680	7.830	5,899,000	45,951,010	7.7896	4.387	4.381	4.393	4.381	4.467	10,340,732	4.4437	-1.28%
2011-07-15	0	7.790	7.780	7.800	7.700	7.990	10,074,000	78,915,400	7.8336	4.444	4.438	4.450	4.393	4.558	17,659,354	4.4688	-1.02%
2011-07-14	0	7.870	7.850	7.860	7.730	7.920	5,410,000	42,449,458	7.8465	4.490	4.478	4.484	4.410	4.518	9,483,533	4.4761	-0.13%
2011-07-13	0	7.880	7.880	7.900	7.620	7.900	11,336,000	88,746,510	7.8287	4.495	4.495	4.507	4.347	4.507	19,871,594	4.4660	4.23%
2011-07-12	0	7.560	7.580	7.590	7.480	7.790	19,194,100	145,958,814	7.6044	4.313	4.324	4.330	4.267	4.444	33,646,557	4.3380	-4.06%
2011-07-11	0	7.880	7.880	7.890	7.750	7.990	14,543,173	115,029,384	7.9095	4.495	4.495	4.501	4.421	4.558	25,493,652	4.5121	0.38%
2011-07-08	0	7.850	7.840	7.850	7.810	7.960	13,376,000	105,118,488	7.8587	4.478	4.472	4.478	4.455	4.541	23,447,640	4.4831	0.77%
2011-07-07	0	7.790	7.780	7.790	7.680	7.900	15,568,000	121,386,520	7.7972	4.444	4.438	4.444	4.381	4.507	27,290,136	4.4480	1.43%
2011-07-06	0	7.680	7.670	7.680	7.640	7.800	12,581,872	96,909,269	7.7023	4.381	4.375	4.381	4.358	4.450	22,055,563	4.3939	-0.78%
2011-07-05	0	7.740	7.740	7.750	7.460	7.750	21,964,000	168,500,530	7.6717	4.415	4.415	4.421	4.256	4.421	38,502,091	4.3764	3.34%
2011-07-04	0	7.490	7.490	7.500	7.420	7.550	17,957,077	134,245,371	7.4759	4.273	4.273	4.278	4.233	4.307	31,478,101	4.2647	2.32%
2011-06-30	0	7.320	7.290	7.340	7.260	7.450	16,252,796	119,737,213	7.3672	4.176	4.159	4.187	4.142	4.250	28,490,558	4.2027	1.53%
2011-06-29	0	7.210	7.200	7.210	7.200	7.440	6,791,749	49,467,368	7.2835	4.113	4.107	4.113	4.107	4.244	11,905,688	4.1549	-1.77%
2011-06-28	0	7.340	7.320	7.340	7.220	7.520	13,210,051	97,016,457	7.3441	4.187	4.176	4.187	4.119	4.290	23,156,737	4.1896	-1.08%
2011-06-27	0	7.420	7.410	7.430	7.160	7.480	17,974,000	132,516,058	7.3727	4.233	4.227	4.239	4.085	4.267	31,507,766	4.2058	2.49%
2011-06-24	0	7.240	7.240	7.250	7.080	7.290	17,422,000	125,754,000	7.2181	4.130	4.130	4.136	4.039	4.159	30,540,130	4.1177	1.26%
2011-06-23	0	7.150	7.140	7.150	6.860	7.260	14,335,400	101,968,416	7.1130	4.079	4.073	4.079	3.913	4.142	25,129,433	4.0577	1.85%
2011-06-22	0	7.020	7.010	7.020	6.950	7.120	15,458,588	108,825,524	7.0398	4.005	3.999	4.005	3.965	4.062	27,098,341	4.0159	2.33%
2011-06-21	0	6.860	6.850	6.860	6.670	6.870	22,052,000	149,378,180	6.7739	3.913	3.908	3.913	3.805	3.919	38,656,351	3.8643	3.31%
2011-06-20	0	6.640	6.640	6.650	6.620	6.950	27,226,000	183,493,500	6.7396	3.788	3.788	3.794	3.776	3.965	47,726,185	3.8447	-2.92%
2011-06-17	0	6.840	6.830	6.860	6.720	6.870	17,421,000	118,443,180	6.7989	3.902	3.896	3.913	3.834	3.919	30,538,377	3.8785	-0.73%
2011-06-16	0	6.890	6.870	6.880	6.700	6.950	15,621,037	106,937,490	6.8457	3.930	3.919	3.925	3.822	3.965	27,383,108	3.9052	0.00%
2011-06-15	0	6.890	6.880	6.890	6.880	7.170	19,972,627	140,103,399	7.0148	3.930	3.925	3.930	3.925	4.090	35,011,286	4.0017	-1.43%
2011-06-14	0	6.990	6.980	6.990	6.620	7.150	22,813,309	159,832,106	7.0061	3.988	3.982	3.988	3.776	4.079	39,990,898	3.9967	3.25%
2011-06-13	0	6.770	6.760	6.770	6.630	6.840	16,014,000	107,735,800	6.7276	3.862	3.856	3.862	3.782	3.902	28,071,958	3.8378	-0.88%
2011-06-10	0	6.830	6.820	6.840	6.780	6.970	15,296,000	104,682,722	6.8438	3.896	3.891	3.902	3.868	3.976	26,813,330	3.9041	-1.16%
2011-06-09	0	6.910	6.910	6.920	6.780	7.060	18,612,000	128,104,810	6.8829	3.942	3.942	3.948	3.868	4.027	32,626,157	3.9264	-1.71%
2011-06-08	0	7.030	7.040	7.050	6.970	7.200	12,940,800	91,342,389	7.0585	4.010	4.016	4.022	3.976	4.107	22,684,750	4.0266	-2.36%
2011-06-07	0	7.200	7.180	7.210	7.110	7.280	8,627,993	62,071,098	7.1942	4.107	4.096	4.113	4.056	4.153	15,124,557	4.1040	-1.23%
2011-06-03	0	7.290	7.280	7.290	7.160	7.420	13,694,900	99,390,422	7.2575	4.159	4.153	4.159	4.085	4.233	24,006,660	4.1401	-1.35%
2011-06-02	0	7.390	7.380	7.390	7.320	7.500	9,832,780	72,638,050	7.3873	4.216	4.210	4.216	4.176	4.278	17,236,505	4.2142	-3.02%
2011-06-01	0	7.620	7.620	7.670	7.580	7.750	8,285,379	63,516,751	7.6661	4.347	4.347	4.375	4.324	4.421	14,523,967	4.3732	-0.65%
2011-05-31	0	7.670	7.660	7.680	7.560	7.700	13,534,200	103,529,618	7.6495	4.375	4.370	4.381	4.313	4.393	23,724,959	4.3637	1.59%
2011-05-30	0	7.550	7.550	7.560	7.410	7.630	16,954,000	127,680,664	7.5310	4.307	4.307	4.313	4.227	4.353	29,719,743	4.2962	1.89%
2011-05-27	0	7.410	7.400	7.420	7.050	7.420	20,652,800	151,463,512	7.3338	4.227	4.221	4.233	4.022	4.233	36,203,605	4.1837	4.66%
2011-05-26	0	7.080	7.080	7.090	7.000	7.200	4,887,000	34,643,768	7.0890	4.039	4.039	4.045	3.993	4.107	8,566,733	4.0440	-0.56%
2011-05-25	0	7.120	7.120	7.130	6.970	7.260	12,309,718	87,472,276	7.1060	4.062	4.062	4.067	3.976	4.142	21,578,486	4.0537	-1.25%
2011-05-24	0	7.210	7.190	7.220	6.950	7.250	25,862,768	184,796,808	7.1453	4.113	4.102	4.119	3.965	4.136	45,336,489	4.0761	3.74%
2011-05-23	0	6.950	6.950	6.960	6.720	7.030	15,620,000	108,502,832	6.9464	3.965	3.965	3.970	3.834	4.010	27,381,290	3.9627	0.43%
2011-05-20	0	6.920	6.920	6.970	6.700	7.140	19,194,000	131,744,962	6.8639	3.948	3.948	3.976	3.822	4.073	33,646,382	3.9156	-2.12%
2011-05-19	0	7.070	7.070	7.080	7.060	7.280	5,907,000	42,167,950	7.1386	4.033	4.033	4.039	4.027	4.153	10,354,755	4.0723	-2.08%
2011-05-18	0	7.220	7.180	7.230	7.100	7.260	10,915,600	78,539,720	7.1952	4.119	4.096	4.124	4.050	4.142	19,134,649	4.1046	-0.14%
2011-05-17	0	7.230	7.220	7.240	6.870	7.280	26,874,282	188,826,981	7.0263	4.124	4.119	4.130	3.919	4.153	47,109,636	4.0082	1.83%
2011-05-16	0	7.100	7.110	7.130	7.050	7.300	14,098,000	100,111,720	7.1011	4.050	4.056	4.067	4.022	4.164	24,713,280	4.0509	-3.27%
2011-05-13	0	7.340	7.340	7.350	7.200	7.480	10,469,000	76,419,356	7.2996	4.187	4.187	4.193	4.107	4.267	18,351,775	4.1641	-0.68%
2011-05-12	0	7.390	7.390	7.400	7.350	7.600	11,051,721	82,748,453	7.4874	4.216	4.216	4.221	4.193	4.336	19,373,264	4.2713	-2.76%
2011-05-11	0	7.600	7.560	7.600	7.460	7.680	17,280,000	130,518,439	7.5532	4.336	4.313	4.336	4.256	4.381	30,291,209	4.3088	0.40%
2011-05-09	0	7.570	7.570	7.580	7.400	7.620	22,606,000	170,446,690	7.5399	4.318	4.318	4.324	4.221	4.347	39,627,493	4.3012	3.70%
2011-05-06	0	7.300	7.290	7.300	7.280	7.500	17,444,000	128,060,830	7.3413	4.164	4.159	4.164	4.153	4.278	30,578,695	4.1879	-1.22%
2011-05-05	0	7.390	7.390	7.420	7.350	7.610	13,635,461	102,105,907	7.4883	4.216	4.216	4.233	4.193	4.341	23,902,466	4.2718	-0.27%
2011-05-04	0	7.410	7.400	7.410	7.320	7.770	20,848,874	154,822,561	7.4259	4.227	4.221	4.227	4.176	4.432	36,547,315	4.2362	-4.14%
2011-05-03	0	7.730	7.730	7.740	7.690	8.030	12,291,528	96,765,151	7.8725	4.410	4.410	4.415	4.387	4.581	21,546,600	4.4910	-2.15%
2011-04-29	0	7.900	7.880	7.930	7.800	7.970	9,480,000	74,866,680	7.8973	4.507	4.495	4.524	4.450	4.547	16,618,094	4.5051	0.38%
2011-04-28	0	7.870	7.860	7.870	7.710	8.110	14,831,818	117,000,567	7.8885	4.490	4.484	4.490	4.398	4.626	25,999,636	4.5001	-1.44%
2011-04-27	0	8.030	8.030	8.040	8.000	8.170	9,738,130	78,820,158	8.0940	4.555	4.555	4.561	4.538	4.635	17,166,789	4.5914	-0.12%
2011-04-26	0	8.040	8.050	8.060	7.980	8.180	10,162,000	81,938,390	8.0632	4.561	4.566	4.572	4.527	4.640	17,914,005	4.5740	0.37%
2011-04-21	0	8.010	8.010	8.030	7.870	8.120	23,245,000	186,601,980	8.0276	4.544	4.544	4.555	4.464	4.606	40,977,273	4.5538	2.04%
2011-04-20	0	7.850	7.830	7.850	7.790	7.860	4,890,000	38,312,300	7.8348	4.453	4.442	4.453	4.419	4.459	8,620,300	4.4444	1.42%
2011-04-19	0	7.740	7.720	7.740	7.640	7.850	10,136,914	78,829,647	7.7765	4.391	4.379	4.391	4.334	4.453	17,869,782	4.4113	0.13%
2011-04-18	0	7.730	7.740	7.750	7.710	7.970	17,435,114	136,044,664	7.8029	4.385	4.391	4.396	4.374	4.521	30,735,359	4.4263	-2.03%
2011-04-15	0	7.890	7.870	7.880	7.800	8.000	5,906,340	46,761,205	7.9171	4.476	4.464	4.470	4.425	4.538	10,411,947	4.4911	0.90%
2011-04-14	0	7.820	7.810	7.820	7.800	8.000	7,242,222	57,111,191	7.8859	4.436	4.430	4.436	4.425	4.538	12,766,896	4.4734	-0.51%
2011-04-13	0	7.860	7.860	7.890	7.730	7.970	6,887,189	54,224,230	7.8732	4.459	4.459	4.476	4.385	4.521	12,141,029	4.4662	0.00%
2011-04-12	0	7.860	7.850	7.880	7.670	8.000	14,236,000	111,842,052	7.8563	4.459	4.453	4.470	4.351	4.538	25,095,825	4.4566	0.38%
2011-04-11	0	7.830	7.840	7.850	7.710	8.080	22,286,863	177,085,118	7.9457	4.442	4.447	4.453	4.374	4.584	39,288,228	4.5073	-0.63%
2011-04-08	0	7.880	7.880	7.890	7.730	7.900	29,932,000	233,247,989	7.7926	4.470	4.470	4.476	4.385	4.481	52,765,400	4.4205	2.20%
2011-04-07	0	7.710	7.700	7.720	7.510	7.760	25,471,000	195,676,042	7.6823	4.374	4.368	4.379	4.260	4.402	44,901,360	4.3579	2.80%
2011-04-06	0	7.500	7.490	7.500	7.420	7.650	31,171,057	234,208,229	7.5136	4.254	4.249	4.254	4.209	4.340	54,949,663	4.2622	0.00%
2011-04-04	0	7.500	7.490	7.510	7.450	7.780	20,182,600	152,017,258	7.5321	4.254	4.249	4.260	4.226	4.413	35,578,744	4.2727	-2.47%
2011-04-01	0	7.690	7.650	7.700	7.600	7.800	13,859,878	106,482,940	7.6828	4.362	4.340	4.368	4.311	4.425	24,432,781	4.3582	-0.26%
2011-03-31	0	7.710	7.670	7.710	7.460	7.750	42,671,443	327,248,234	7.6690	4.374	4.351	4.374	4.232	4.396	75,223,031	4.3504	4.47%
2011-03-30	0	7.380	7.370	7.380	7.270	7.470	14,078,000	103,806,460	7.3737	4.186	4.181	4.186	4.124	4.237	24,817,296	4.1828	1.51%
2011-03-29	0	7.270	7.260	7.300	7.110	7.420	19,064,000	138,551,060	7.2677	4.124	4.118	4.141	4.033	4.209	33,606,829	4.1227	0.55%
2011-03-28	0	7.230	7.230	7.250	7.160	7.420	17,182,000	124,831,210	7.2652	4.101	4.101	4.113	4.062	4.209	30,289,159	4.1213	-0.96%
2011-03-25	0	7.300	7.300	7.310	7.260	7.580	21,413,263	158,671,240	7.4100	4.141	4.141	4.147	4.118	4.300	37,748,209	4.2034	-1.22%
2011-03-24	0	7.390	7.380	7.390	7.140	7.470	28,160,000	207,071,660	7.3534	4.192	4.186	4.192	4.050	4.237	49,641,643	4.1713	3.79%
2011-03-23	0	7.120	7.110	7.120	7.060	7.220	17,196,000	122,940,310	7.1494	4.039	4.033	4.039	4.005	4.096	30,313,839	4.0556	0.85%
2011-03-22	0	7.060	7.050	7.060	6.910	7.230	27,951,289	198,035,783	7.0850	4.005	3.999	4.005	3.920	4.101	49,273,719	4.0191	1.29%
2011-03-21	0	6.970	6.950	6.960	6.730	7.000	13,956,423	96,621,490	6.9231	3.954	3.942	3.948	3.818	3.971	24,602,975	3.9272	3.26%
2011-03-18	0	6.750	6.710	6.740	6.700	6.990	18,120,035	123,838,466	6.8343	3.829	3.806	3.823	3.801	3.965	31,942,767	3.8769	-1.32%
2011-03-17	0	6.840	6.830	6.840	6.780	6.970	15,895,200	109,440,244	6.8851	3.880	3.874	3.880	3.846	3.954	28,020,733	3.9057	-2.15%
2011-03-16	0	6.990	7.000	7.010	6.850	7.150	31,103,500	217,383,109	6.9890	3.965	3.971	3.977	3.886	4.056	54,830,570	3.9646	1.16%
2011-03-15	0	6.910	6.880	6.910	6.500	7.000	47,683,500	322,222,338	6.7575	3.920	3.903	3.920	3.687	3.971	84,058,498	3.8333	3.13%
2011-03-14	0	6.700	6.700	6.710	6.580	6.830	32,537,370	218,302,532	6.7093	3.801	3.801	3.806	3.733	3.874	57,358,257	3.8059	1.21%
2011-03-11	0	6.620	6.620	6.630	6.440	6.750	25,222,000	166,950,106	6.6192	3.755	3.755	3.761	3.653	3.829	44,462,412	3.7549	0.46%
2011-03-10	0	6.590	6.590	6.600	6.500	6.840	25,226,115	166,869,594	6.6150	3.738	3.738	3.744	3.687	3.880	44,469,666	3.7524	-2.37%
2011-03-09	0	6.750	6.740	6.760	6.610	6.780	26,684,000	179,584,030	6.7300	3.829	3.823	3.835	3.750	3.846	47,039,688	3.8177	3.37%
2011-03-08	0	6.530	6.540	6.550	6.460	6.700	20,144,600	132,032,510	6.5542	3.704	3.710	3.716	3.665	3.801	35,511,756	3.7180	-0.91%
2011-03-07	0	6.590	6.570	6.590	6.450	6.750	22,962,000	152,453,940	6.6394	3.738	3.727	3.738	3.659	3.829	40,478,388	3.7663	-0.45%
2011-03-04	0	6.620	6.630	6.640	6.560	6.740	26,708,778	177,880,507	6.6600	3.755	3.761	3.767	3.721	3.823	47,083,368	3.7780	1.38%
2011-03-03	0	6.530	6.510	6.520	6.410	6.560	31,192,400	202,653,650	6.4969	3.704	3.693	3.699	3.636	3.721	54,987,287	3.6855	2.19%
2011-03-02	0	6.390	6.390	6.400	6.180	6.400	22,686,000	143,252,188	6.3146	3.625	3.625	3.631	3.506	3.631	39,991,844	3.5820	0.47%
2011-03-01	0	6.360	6.360	6.370	6.050	6.380	49,935,400	312,634,214	6.2608	3.608	3.608	3.613	3.432	3.619	88,028,243	3.5515	7.07%
2011-02-28	0	5.940	5.910	5.930	5.780	5.990	15,411,400	91,261,680	5.9217	3.370	3.353	3.364	3.279	3.398	27,167,870	3.3592	2.41%
2011-02-25	0	5.800	5.780	5.800	5.700	5.830	8,547,400	49,411,698	5.7809	3.290	3.279	3.290	3.233	3.307	15,067,720	3.2793	1.58%
2011-02-24	0	5.710	5.690	5.710	5.680	5.840	9,728,592	55,936,828	5.7497	3.239	3.228	3.239	3.222	3.313	17,149,975	3.2616	-1.21%
2011-02-23	0	5.780	5.750	5.760	5.690	5.880	10,874,000	63,095,426	5.8024	3.279	3.262	3.267	3.228	3.336	19,169,149	3.2915	0.70%
2011-02-22	0	5.740	5.740	5.750	5.680	5.770	16,934,000	96,736,460	5.7126	3.256	3.256	3.262	3.222	3.273	29,851,974	3.2405	-1.88%
2011-02-21	0	5.850	5.850	5.860	5.800	6.000	15,861,400	93,776,080	5.9122	3.319	3.319	3.324	3.290	3.404	27,961,149	3.3538	-2.82%
2011-02-18	0	6.020	6.000	6.040	6.000	6.100	5,553,736	33,504,964	6.0329	3.415	3.404	3.426	3.404	3.460	9,790,362	3.4222	-0.66%
2011-02-17	0	6.060	6.050	6.070	6.030	6.170	7,028,000	42,825,514	6.0936	3.438	3.432	3.443	3.421	3.500	12,389,257	3.4567	-1.30%
2011-02-16	0	6.140	6.120	6.130	5.950	6.160	14,553,400	88,532,332	6.0833	3.483	3.472	3.477	3.375	3.494	25,655,351	3.4508	1.99%
2011-02-15	0	6.020	6.010	6.030	5.790	6.070	26,180,311	156,171,088	5.9652	3.415	3.409	3.421	3.284	3.443	46,151,764	3.3839	2.56%
2011-02-14	0	5.870	5.860	5.870	5.470	5.940	28,352,494	162,938,761	5.7469	3.330	3.324	3.330	3.103	3.370	49,980,980	3.2600	8.10%
2011-02-11	0	5.430	5.410	5.470	5.280	5.490	21,407,000	114,687,118	5.3575	3.080	3.069	3.103	2.995	3.114	37,737,168	3.0391	0.18%
2011-02-10	0	5.420	5.420	5.430	5.400	5.710	25,980,000	143,657,282	5.5295	3.075	3.075	3.080	3.063	3.239	45,798,647	3.1367	-5.24%
2011-02-09	0	5.720	5.700	5.710	5.700	5.850	10,658,787	61,411,061	5.7615	3.245	3.233	3.239	3.233	3.319	18,789,762	3.2683	-1.38%
2011-02-08	0	5.800	5.800	5.810	5.780	5.870	5,520,000	32,100,390	5.8153	3.290	3.290	3.296	3.279	3.330	9,730,890	3.2988	-0.85%
2011-02-07	0	5.850	5.830	5.850	5.830	5.960	4,214,000	24,828,870	5.8920	3.319	3.307	3.319	3.307	3.381	7,428,618	3.3423	-0.68%
2011-02-02	0	5.890	5.880	5.910	5.870	5.980	4,000,000	23,690,820	5.9227	3.341	3.336	3.353	3.330	3.392	7,051,370	3.3597	-0.34%
2011-02-01	0	5.910	5.910	5.930	5.860	5.990	4,839,504	28,545,128	5.8984	3.353	3.353	3.364	3.324	3.398	8,531,283	3.3459	-0.17%
2011-01-31	0	5.920	5.890	5.930	5.740	5.970	7,229,000	42,266,450	5.8468	3.358	3.341	3.364	3.256	3.387	12,743,588	3.3167	1.37%
2011-01-28	0	5.840	5.840	5.860	5.790	6.000	5,914,000	34,586,018	5.8482	3.313	3.313	3.324	3.284	3.404	10,425,450	3.3175	-1.85%
2011-01-27	0	5.950	5.920	5.960	5.880	6.020	5,537,943	33,049,719	5.9679	3.375	3.358	3.381	3.336	3.415	9,762,521	3.3854	0.34%
2011-01-26	0	5.930	5.920	5.940	5.830	5.960	3,202,000	18,895,520	5.9012	3.364	3.358	3.370	3.307	3.381	5,644,622	3.3475	0.00%
2011-01-25	0	5.930	5.890	5.930	5.820	5.950	5,288,000	31,211,664	5.9024	3.364	3.341	3.364	3.301	3.375	9,321,911	3.3482	2.24%
2011-01-24	0	5.800	5.780	5.810	5.760	6.020	6,302,000	36,767,290	5.8342	3.290	3.279	3.296	3.267	3.415	11,109,433	3.3096	-1.02%
2011-01-21	0	5.860	5.860	5.870	5.850	5.930	6,524,100	38,319,576	5.8735	3.324	3.324	3.330	3.319	3.364	11,500,960	3.3319	-1.18%
2011-01-20	0	5.930	5.920	5.930	5.800	6.080	12,792,000	75,536,932	5.9050	3.364	3.358	3.364	3.290	3.449	22,550,281	3.3497	-2.63%
2011-01-19	0	6.090	6.080	6.090	6.020	6.100	5,070,000	30,804,540	6.0758	3.455	3.449	3.455	3.415	3.460	8,937,611	3.4466	1.00%
2011-01-18	0	6.030	6.020	6.030	5.960	6.150	7,883,800	47,861,924	6.0709	3.421	3.415	3.421	3.381	3.489	13,897,897	3.4438	1.52%
2011-01-17	0	5.940	5.900	5.940	5.860	6.040	11,364,000	67,378,820	5.9291	3.370	3.347	3.370	3.324	3.426	20,032,942	3.3634	-0.50%
2011-01-14	0	5.970	5.960	5.970	5.940	6.050	13,785,200	82,486,800	5.9837	3.387	3.381	3.387	3.370	3.432	24,301,136	3.3944	-1.32%
2011-01-13	0	6.050	6.050	6.060	6.040	6.160	16,690,000	101,713,000	6.0942	3.432	3.432	3.438	3.426	3.494	29,421,841	3.4571	-1.47%
2011-01-12	0	6.140	6.130	6.150	6.060	6.190	11,778,000	72,324,860	6.1407	3.483	3.477	3.489	3.438	3.511	20,762,758	3.4834	0.33%
2011-01-11	0	6.120	6.120	6.130	6.090	6.220	12,386,000	76,182,320	6.1507	3.472	3.472	3.477	3.455	3.528	21,834,567	3.4891	0.00%
2011-01-10	0	6.120	6.110	6.120	6.080	6.380	20,348,000	125,175,900	6.1518	3.472	3.466	3.472	3.449	3.619	35,870,318	3.4897	-4.67%
2011-01-07	0	6.420	6.410	6.420	6.240	6.470	33,934,000	217,111,420	6.3980	3.642	3.636	3.642	3.540	3.670	59,820,296	3.6294	1.58%
2011-01-06	0	6.320	6.280	6.320	6.150	6.320	15,322,000	96,081,500	6.2708	3.585	3.562	3.585	3.489	3.585	27,010,272	3.5572	2.10%
2011-01-05	0	6.190	6.180	6.190	6.070	6.270	12,750,000	78,415,820	6.1503	3.511	3.506	3.511	3.443	3.557	22,476,241	3.4888	0.00%
2011-01-04	0	6.190	6.190	6.210	5.820	6.210	27,969,000	169,476,660	6.0594	3.511	3.511	3.523	3.301	3.523	49,304,941	3.4373	6.36%
2011-01-03	0	5.820	5.810	5.820	5.730	5.930	9,090,000	52,905,400	5.8202	3.301	3.296	3.301	3.250	3.364	16,024,238	3.3016	-1.36%
2010-12-31	0	5.900	5.900	5.940	5.700	5.940	7,553,000	43,990,526	5.8242	3.347	3.347	3.370	3.233	3.370	13,314,749	3.3039	3.51%
2010-12-30	0	5.700	5.690	5.700	5.550	5.720	6,002,000	33,691,300	5.6133	3.233	3.228	3.233	3.148	3.245	10,580,580	3.1843	2.52%
2010-12-29	0	5.560	5.550	5.560	5.540	5.650	11,314,000	63,221,120	5.5879	3.154	3.148	3.154	3.143	3.205	19,944,800	3.1698	-1.07%
2010-12-28	0	5.620	5.620	5.640	5.600	5.720	6,710,000	37,876,760	5.6448	3.188	3.188	3.199	3.177	3.245	11,828,673	3.2021	-1.40%
2010-12-24	0	5.700	5.690	5.700	5.670	5.730	3,454,000	19,673,370	5.6958	3.233	3.228	3.233	3.216	3.250	6,088,858	3.2310	0.71%
2010-12-23	0	5.660	5.650	5.670	5.630	5.820	6,454,000	36,695,240	5.6857	3.211	3.205	3.216	3.194	3.301	11,377,385	3.2253	-1.39%
2010-12-22	0	5.740	5.730	5.740	5.660	5.830	13,008,430	74,904,964	5.7582	3.256	3.250	3.256	3.211	3.307	22,931,813	3.2664	1.59%
2010-12-21	0	5.650	5.640	5.660	5.500	5.770	18,876,222	106,549,504	5.6446	3.205	3.199	3.211	3.120	3.273	33,275,806	3.2020	-1.05%
2010-12-20	0	5.710	5.740	5.750	5.700	6.000	19,838,000	114,683,970	5.7810	3.239	3.256	3.262	3.233	3.404	34,971,269	3.2794	-4.52%
2010-12-17	0	5.980	5.950	6.000	5.920	6.100	14,903,935	89,023,041	5.9731	3.392	3.375	3.404	3.358	3.460	26,273,289	3.3883	0.17%
2010-12-16	0	5.970	5.990	6.000	5.950	6.290	13,597,400	82,128,270	6.0400	3.387	3.398	3.404	3.375	3.568	23,970,074	3.4263	-4.48%
2010-12-15	0	6.250	6.220	6.250	6.200	6.400	14,379,036	90,536,205	6.2964	3.545	3.528	3.545	3.517	3.631	25,347,975	3.5717	0.00%
2010-12-14	0	6.250	6.240	6.250	6.020	6.250	13,572,550	83,595,811	6.1592	3.545	3.540	3.545	3.415	3.545	23,926,267	3.4939	3.65%
2010-12-13	0	6.030	6.010	6.030	5.930	6.150	4,895,000	29,410,530	6.0083	3.421	3.409	3.421	3.364	3.489	8,629,114	3.4083	0.33%
2010-12-10	0	6.010	6.010	6.020	5.900	6.050	11,584,000	69,237,540	5.9770	3.409	3.409	3.415	3.347	3.432	20,420,767	3.3905	0.33%
2010-12-09	0	5.990	5.990	6.000	5.960	6.370	24,438,000	148,794,030	6.0886	3.398	3.398	3.404	3.381	3.613	43,080,344	3.4539	-5.22%
2010-12-08	0	6.320	6.300	6.330	6.260	6.430	13,740,000	86,983,490	6.3307	3.585	3.574	3.591	3.551	3.648	24,221,455	3.5912	-0.16%
2010-12-07	0	6.330	6.320	6.330	6.220	6.470	21,841,134	139,544,101	6.3891	3.591	3.585	3.591	3.528	3.670	38,502,478	3.6243	1.12%
2010-12-06	0	6.260	6.250	6.270	6.180	6.450	39,028,000	245,765,590	6.2972	3.551	3.545	3.557	3.506	3.659	68,800,215	3.5722	2.45%
2010-12-03	0	6.110	6.110	6.130	5.920	6.130	39,776,000	240,421,480	6.0444	3.466	3.466	3.477	3.358	3.477	70,118,821	3.4288	3.74%
2010-12-02	0	5.890	5.880	5.910	5.870	6.040	41,536,000	252,476,720	6.0785	3.341	3.336	3.353	3.330	3.426	73,221,424	3.4481	0.17%
2010-12-01	0	5.880	5.880	5.890	5.790	6.130	49,949,752	297,266,278	5.9513	3.336	3.336	3.341	3.284	3.477	88,053,543	3.3760	-5.01%
2010-11-30	0	6.190	6.130	6.160	5.820	6.240	116,555,384	708,124,994	6.0754	3.511	3.477	3.494	3.301	3.540	205,468,779	3.4464	6.54%
2010-11-29	0	5.810	5.770	5.780	5.650	5.840	15,446,354	89,220,725	5.7762	3.296	3.273	3.279	3.205	3.313	27,229,489	3.2766	1.40%
2010-11-26	0	5.730	5.700	5.720	5.610	5.810	9,798,200	55,788,276	5.6937	3.250	3.233	3.245	3.182	3.296	17,272,683	3.2299	-0.87%
2010-11-25	0	5.780	5.770	5.810	5.680	5.840	12,722,200	73,542,590	5.7807	3.279	3.273	3.296	3.222	3.313	22,427,234	3.2792	2.30%
2010-11-24	0	5.650	5.650	5.660	5.500	5.740	17,509,200	98,594,833	5.6310	3.205	3.205	3.211	3.120	3.256	30,865,961	3.1943	1.44%
2010-11-23	0	5.570	5.550	5.560	5.500	5.850	15,974,000	89,953,210	5.6312	3.160	3.148	3.154	3.120	3.319	28,159,645	3.1944	-3.80%
2010-11-22	0	5.790	5.780	5.800	5.780	5.940	13,468,659	78,788,206	5.8497	3.284	3.279	3.290	3.279	3.370	23,743,124	3.3184	-2.36%
2010-11-19	0	5.930	5.930	5.940	5.820	5.980	24,831,641	146,478,830	5.8989	3.364	3.364	3.370	3.301	3.392	43,774,271	3.3462	2.77%
2010-11-18	0	5.770	5.770	5.780	5.610	5.810	17,365,600	99,162,202	5.7103	3.273	3.273	3.279	3.182	3.296	30,612,817	3.2392	3.22%
2010-11-17	0	5.590	5.580	5.590	5.440	5.650	14,500,700	80,377,145	5.5430	3.171	3.165	3.171	3.086	3.205	25,562,450	3.1443	0.54%
2010-11-16	0	5.560	5.560	5.590	5.520	5.830	27,261,068	154,310,480	5.6605	3.154	3.154	3.171	3.131	3.307	48,056,968	3.2110	0.00%
2010-11-15	0	5.560	5.560	5.580	5.330	5.750	21,114,600	116,785,786	5.5310	3.154	3.154	3.165	3.024	3.262	37,221,713	3.1376	-2.11%
2010-11-12	0	5.680	5.670	5.680	5.480	5.960	28,937,090	162,940,580	5.6309	3.222	3.216	3.222	3.109	3.381	51,011,531	3.1942	-5.18%
2010-11-11	0	5.990	5.990	6.000	5.910	6.030	13,828,400	82,592,416	5.9727	3.398	3.398	3.404	3.353	3.421	24,377,291	3.3881	1.87%
2010-11-10	0	5.880	5.870	5.880	5.770	5.950	13,668,000	79,882,470	5.8445	3.336	3.330	3.336	3.273	3.375	24,094,531	3.3154	0.17%
2010-11-09	0	5.870	5.860	5.870	5.850	6.050	18,508,000	109,645,370	5.9242	3.330	3.324	3.330	3.319	3.432	32,626,688	3.3606	-2.17%
2010-11-08	0	6.000	5.990	6.000	5.880	6.080	15,010,000	89,595,149	5.9690	3.404	3.398	3.404	3.336	3.449	26,460,265	3.3860	-0.83%
2010-11-05	0	6.050	6.040	6.050	5.940	6.080	22,147,000	133,231,710	6.0158	3.432	3.426	3.432	3.370	3.449	39,041,672	3.4126	3.24%
2010-11-04	0	5.860	5.850	5.860	5.800	5.970	15,608,286	91,738,052	5.8775	3.324	3.319	3.324	3.290	3.387	27,514,949	3.3341	1.03%
2010-11-03	0	5.800	5.790	5.800	5.770	5.900	11,619,643	67,865,144	5.8406	3.290	3.284	3.290	3.273	3.347	20,483,600	3.3131	0.17%
2010-11-02	0	5.790	5.770	5.790	5.600	5.810	11,666,200	66,657,838	5.7138	3.284	3.273	3.284	3.177	3.296	20,565,673	3.2412	2.30%
2010-11-01	0	5.660	5.660	5.670	5.460	5.730	19,385,029	108,845,521	5.6149	3.211	3.211	3.216	3.097	3.250	34,172,752	3.1852	3.28%
2010-10-29	0	5.480	5.490	5.500	5.210	5.500	36,466,000	196,527,800	5.3893	3.109	3.114	3.120	2.955	3.120	64,283,813	3.0572	0.74%
2010-10-28	0	5.440	5.420	5.440	5.400	5.590	28,290,920	154,682,894	5.4676	3.086	3.075	3.086	3.063	3.171	49,872,435	3.1016	-0.18%
2010-10-27	0	5.450	5.440	5.450	5.370	5.720	48,152,000	262,597,350	5.4535	3.092	3.086	3.092	3.046	3.245	84,884,390	3.0936	-4.89%
2010-10-26	0	5.730	5.710	5.720	5.600	5.780	26,982,000	153,860,860	5.7024	3.250	3.239	3.245	3.177	3.279	47,565,015	3.2347	1.42%
2010-10-25	0	5.650	5.630	5.640	5.400	5.690	26,794,000	150,442,340	5.6148	3.205	3.194	3.199	3.063	3.228	47,233,601	3.1851	4.05%
2010-10-22	0	5.430	5.430	5.450	5.410	5.620	22,872,000	126,391,560	5.5260	3.080	3.080	3.092	3.069	3.188	40,319,733	3.1347	-0.73%
2010-10-21	0	5.470	5.430	5.480	5.270	5.480	12,934,000	69,593,520	5.3807	3.103	3.080	3.109	2.989	3.109	22,800,604	3.0523	1.30%
2010-10-20	0	5.400	5.390	5.400	5.190	5.450	27,762,000	148,089,520	5.3343	3.063	3.058	3.063	2.944	3.092	48,940,032	3.0259	-2.17%
2010-10-19	0	5.520	5.520	5.530	5.250	5.540	28,836,000	156,328,990	5.4213	3.131	3.131	3.137	2.978	3.143	50,833,325	3.0753	5.54%
2010-10-18	0	5.230	5.210	5.230	5.120	5.280	20,029,800	104,039,952	5.1943	2.967	2.955	2.967	2.904	2.995	35,309,382	2.9465	-1.13%
2010-10-15	0	5.290	5.270	5.290	5.200	5.350	32,114,000	169,556,840	5.2798	3.001	2.989	3.001	2.950	3.035	56,611,923	2.9951	0.00%
2010-10-14	0	5.290	5.280	5.290	5.190	5.350	42,811,500	226,127,251	5.2819	3.001	2.995	3.001	2.944	3.035	75,469,930	2.9963	2.52%
2010-10-13	0	5.160	5.150	5.160	4.930	5.220	82,620,800	418,633,384	5.0669	2.927	2.921	2.927	2.797	2.961	145,647,454	2.8743	7.50%
2010-10-12	0	4.800	4.790	4.800	4.620	4.840	21,311,000	101,850,144	4.7792	2.723	2.717	2.723	2.621	2.746	37,567,936	2.7111	3.23%
2010-10-11	0	4.650	4.650	4.660	4.630	4.860	15,870,000	75,283,882	4.7438	2.638	2.638	2.643	2.626	2.757	27,976,310	2.6910	-2.52%
2010-10-08	0	4.770	4.760	4.770	4.670	4.950	19,926,000	94,979,380	4.7666	2.706	2.700	2.706	2.649	2.808	35,126,399	2.7039	-3.05%
2010-10-07	0	4.920	4.900	4.920	4.840	4.970	11,918,090	58,366,288	4.8973	2.791	2.780	2.791	2.746	2.819	21,009,715	2.7781	0.82%
2010-10-06	0	4.880	4.880	4.890	4.860	5.020	33,090,993	163,085,640	4.9284	2.768	2.768	2.774	2.757	2.848	58,334,207	2.7957	0.62%
2010-10-05	0	4.850	4.860	4.870	4.640	4.930	36,904,000	178,970,838	4.8496	2.751	2.757	2.763	2.632	2.797	65,055,938	2.7510	3.63%
2010-10-04	0	4.680	4.680	4.690	4.530	4.730	36,614,990	171,377,283	4.6805	2.655	2.655	2.660	2.570	2.683	64,546,459	2.6551	2.41%
2010-09-30	0	4.570	4.550	4.570	4.390	4.580	19,690,000	88,339,212	4.4865	2.592	2.581	2.592	2.490	2.598	34,710,368	2.5450	2.24%
2010-09-29	0	4.470	4.470	4.480	4.450	4.550	7,724,000	34,674,320	4.4892	2.536	2.536	2.541	2.524	2.581	13,616,195	2.5465	0.45%
2010-09-28	0	4.450	4.440	4.460	4.410	4.600	11,082,000	49,918,160	4.5044	2.524	2.519	2.530	2.502	2.609	19,535,820	2.5552	-2.41%
2010-09-27	0	4.560	4.550	4.570	4.430	4.590	23,948,000	108,767,420	4.5418	2.587	2.581	2.592	2.513	2.604	42,216,551	2.5764	2.93%
2010-09-24	0	4.430	4.400	4.430	4.330	4.480	8,110,000	35,985,040	4.4371	2.513	2.496	2.513	2.456	2.541	14,296,652	2.5170	1.14%
2010-09-22	0	4.380	4.380	4.400	4.300	4.500	16,056,000	70,604,880	4.3974	2.485	2.485	2.496	2.439	2.553	28,304,198	2.4945	-1.35%
2010-09-21	0	4.440	4.440	4.450	4.440	4.550	11,983,000	53,757,860	4.4862	2.519	2.519	2.524	2.519	2.581	21,124,141	2.5449	-0.22%
2010-09-20	0	4.450	4.450	4.460	4.420	4.530	16,963,000	76,045,440	4.4830	2.524	2.524	2.530	2.507	2.570	29,903,097	2.5431	0.68%
2010-09-17	0	4.420	4.410	4.420	4.270	4.430	20,260,000	88,725,940	4.3794	2.507	2.502	2.507	2.422	2.513	35,715,188	2.4843	2.79%
2010-09-16	0	4.300	4.280	4.300	4.170	4.350	16,144,000	68,908,000	4.2683	2.439	2.428	2.439	2.365	2.468	28,459,329	2.4213	-0.92%
2010-09-15	0	4.340	4.330	4.340	4.280	4.370	12,895,735	55,872,374	4.3326	2.462	2.456	2.462	2.428	2.479	22,733,149	2.4577	0.46%
2010-09-14	0	4.320	4.320	4.370	4.300	4.440	21,148,100	92,566,662	4.3771	2.451	2.451	2.479	2.439	2.519	37,280,768	2.4830	-1.37%
2010-09-13	0	4.380	4.370	4.380	4.270	4.420	28,578,100	124,551,910	4.3583	2.485	2.479	2.485	2.422	2.507	50,378,688	2.4723	2.34%
2010-09-10	0	4.280	4.270	4.280	4.210	4.360	13,520,000	57,603,330	4.2606	2.428	2.422	2.428	2.388	2.473	23,833,630	2.4169	-1.38%
2010-09-09	0	4.340	4.330	4.350	4.210	4.360	36,881,592	159,615,092	4.3278	2.462	2.456	2.468	2.388	2.473	65,016,436	2.4550	2.84%
2010-09-08	0	4.220	4.210	4.220	4.120	4.300	41,306,000	174,743,570	4.2305	2.394	2.388	2.394	2.337	2.439	72,815,970	2.3998	1.20%
2010-09-07	0	4.170	4.160	4.170	4.160	4.320	51,120,000	216,704,380	4.2391	2.365	2.360	2.365	2.360	2.451	90,116,506	2.4047	-0.95%
2010-09-06	0	4.210	4.210	4.220	4.050	4.230	97,264,000	400,580,877	4.1185	2.388	2.388	2.394	2.297	2.400	171,461,108	2.3363	7.12%
2010-09-03	0	3.930	3.920	3.930	3.860	3.960	24,678,000	96,292,720	3.9020	2.229	2.224	2.229	2.190	2.246	43,503,426	2.2135	0.77%
2010-09-02	0	3.900	3.890	3.900	3.810	3.900	19,637,400	76,111,550	3.8758	2.212	2.207	2.212	2.161	2.212	34,617,642	2.1986	1.83%
2010-09-01	0	3.830	3.810	3.820	3.810	3.880	9,034,000	34,763,620	3.8481	2.173	2.161	2.167	2.161	2.201	15,925,519	2.1829	-0.52%
2010-08-31	0	3.850	3.850	3.860	3.750	3.880	10,617,400	40,514,220	3.8158	2.184	2.184	2.190	2.127	2.201	18,716,803	2.1646	0.79%
2010-08-30	0	3.820	3.800	3.820	3.640	3.860	11,774,000	44,598,020	3.7878	2.167	2.156	2.167	2.065	2.190	20,755,707	2.1487	4.95%
2010-08-27	0	3.640	3.640	3.650	3.610	3.710	5,934,000	21,642,780	3.6472	2.065	2.065	2.071	2.048	2.105	10,460,707	2.0690	-1.89%
2010-08-26	0	3.710	3.720	3.730	3.670	3.730	3,868,400	14,331,204	3.7047	2.105	2.110	2.116	2.082	2.116	6,819,380	2.1015	1.37%
2010-08-25	0	3.660	3.670	3.690	3.650	3.770	8,030,000	29,529,840	3.6774	2.076	2.082	2.093	2.071	2.139	14,155,625	2.0861	-3.68%
2010-08-24	0	3.800	3.780	3.800	3.680	3.800	9,597,600	35,995,774	3.7505	2.156	2.144	2.156	2.088	2.156	16,919,057	2.1275	0.80%
2010-08-23	0	3.770	3.740	3.760	3.670	3.800	17,470,000	65,463,432	3.7472	2.139	2.122	2.133	2.082	2.156	30,796,858	2.1257	-1.05%
2010-08-20	0	3.810	3.800	3.820	3.790	3.860	8,152,000	31,138,991	3.8198	2.161	2.156	2.167	2.150	2.190	14,370,692	2.1668	-1.04%
2010-08-19	0	3.850	3.840	3.850	3.770	3.870	8,932,400	34,092,048	3.8167	2.184	2.178	2.184	2.139	2.195	15,746,414	2.1651	1.58%
2010-08-18	0	3.790	3.780	3.790	3.780	3.850	3,882,000	14,828,480	3.8198	2.150	2.144	2.150	2.144	2.184	6,843,354	2.1668	-1.04%
2010-08-17	0	3.830	3.810	3.840	3.770	3.850	4,208,000	16,057,260	3.8159	2.173	2.161	2.178	2.139	2.184	7,418,041	2.1646	0.52%
2010-08-16	0	3.810	3.800	3.810	3.700	3.850	5,936,000	22,555,670	3.7998	2.161	2.156	2.161	2.099	2.184	10,464,233	2.1555	2.70%
2010-08-13	0	3.710	3.710	3.720	3.680	3.750	2,556,000	9,509,620	3.7205	2.105	2.105	2.110	2.088	2.127	4,505,825	2.1105	0.00%
2010-08-12	0	3.710	3.700	3.710	3.620	3.720	5,512,000	20,260,540	3.6757	2.105	2.099	2.105	2.054	2.110	9,716,788	2.0851	0.82%
2010-08-11	0	3.680	3.670	3.680	3.660	3.790	6,208,000	23,046,500	3.7124	2.088	2.082	2.088	2.076	2.150	10,943,726	2.1059	-1.34%
2010-08-10	0	3.730	3.730	3.740	3.710	3.870	8,590,000	32,230,584	3.7521	2.116	2.116	2.122	2.105	2.195	15,142,817	2.1284	-2.61%
2010-08-09	0	3.830	3.830	3.840	3.750	3.850	6,857,667	26,075,128	3.8023	2.173	2.173	2.178	2.127	2.184	12,088,987	2.1569	2.13%
2010-08-06	0	3.750	3.750	3.760	3.700	3.790	8,666,000	32,469,020	3.7467	2.127	2.127	2.133	2.099	2.150	15,276,793	2.1254	-1.32%
2010-08-05	0	3.800	3.800	3.820	3.770	3.850	5,668,000	21,533,540	3.7991	2.156	2.156	2.167	2.139	2.184	9,991,791	2.1551	-1.30%
2010-08-04	0	3.850	3.840	3.850	3.830	3.890	4,736,000	18,274,180	3.8586	2.184	2.178	2.184	2.173	2.207	8,348,822	2.1888	0.52%
2010-08-03	0	3.830	3.830	3.840	3.820	3.930	22,027,600	85,264,310	3.8708	2.173	2.173	2.178	2.167	2.229	38,831,188	2.1958	-1.79%
2010-08-02	0	3.900	3.870	3.900	3.810	3.900	22,191,800	86,089,398	3.8793	2.212	2.195	2.212	2.161	2.212	39,120,647	2.2006	3.45%
2010-07-30	0	3.770	3.780	3.790	3.760	3.900	15,844,000	60,981,582	3.8489	2.139	2.144	2.150	2.133	2.212	27,930,476	2.1833	-2.33%
2010-07-29	0	3.860	3.860	3.870	3.770	3.930	34,354,400	132,221,184	3.8487	2.190	2.190	2.195	2.139	2.229	60,561,395	2.1833	2.39%
2010-07-28	0	3.770	3.750	3.760	3.520	3.810	45,660,000	171,700,814	3.7604	2.139	2.127	2.133	1.997	2.161	80,491,386	2.1332	6.50%
2010-07-27	0	3.540	3.540	3.560	3.520	3.640	8,652,000	30,946,780	3.5768	2.008	2.008	2.019	1.997	2.065	15,252,113	2.0290	-1.94%
2010-07-26	0	3.610	3.610	3.620	3.590	3.750	10,722,400	39,224,990	3.6582	2.048	2.048	2.054	2.036	2.127	18,901,902	2.0752	-3.48%
2010-07-23	0	3.740	3.700	3.740	3.630	3.750	32,573,334	120,508,059	3.6996	2.122	2.099	2.122	2.059	2.127	57,421,656	2.0987	3.03%
2010-07-22	0	3.630	3.600	3.620	3.440	3.630	13,076,778	46,366,255	3.5457	2.059	2.042	2.054	1.951	2.059	23,052,299	2.0114	4.01%
2010-07-21	0	3.490	3.480	3.490	3.400	3.500	17,794,200	61,382,438	3.4496	1.980	1.974	1.980	1.929	1.985	31,368,371	1.9568	2.95%
2010-07-20	0	3.390	3.390	3.400	3.310	3.430	7,784,000	26,340,532	3.3839	1.923	1.923	1.929	1.878	1.946	13,721,966	1.9196	2.42%
2010-07-19	0	3.310	3.300	3.310	3.260	3.330	2,832,000	9,345,360	3.2999	1.878	1.872	1.878	1.849	1.889	4,992,370	1.8719	-0.90%
2010-07-16	0	3.340	3.330	3.340	3.320	3.380	2,546,500	8,519,275	3.3455	1.895	1.889	1.895	1.883	1.917	4,489,078	1.8978	-1.47%
2010-07-15	0	3.390	3.380	3.390	3.350	3.460	8,328,000	28,364,757	3.4060	1.923	1.917	1.923	1.900	1.963	14,680,952	1.9321	-1.74%
2010-07-14	0	3.450	3.440	3.450	3.410	3.450	3,996,635	13,714,446	3.4315	1.957	1.951	1.957	1.934	1.957	7,045,438	1.9466	1.47%
2010-07-13	0	3.400	3.400	3.430	3.390	3.430	4,824,000	16,516,660	3.4239	1.929	1.929	1.946	1.923	1.946	8,503,952	1.9422	-1.45%
2010-07-12	0	3.450	3.440	3.460	3.410	3.480	6,210,000	21,484,440	3.4597	1.957	1.951	1.963	1.934	1.974	10,947,252	1.9625	1.17%
2010-07-09	0	3.410	3.400	3.410	3.340	3.430	4,298,000	14,618,920	3.4013	1.934	1.929	1.934	1.895	1.946	7,576,697	1.9295	2.71%
2010-07-08	0	3.320	3.310	3.320	3.310	3.360	2,170,000	7,226,980	3.3304	1.883	1.878	1.883	1.878	1.906	3,825,368	1.8892	0.91%
2010-07-07	0	3.290	3.280	3.300	3.260	3.300	2,540,000	8,301,340	3.2682	1.866	1.861	1.872	1.849	1.872	4,477,620	1.8540	0.92%
2010-07-06	0	3.260	3.260	3.280	3.240	3.290	4,676,000	15,218,600	3.2546	1.849	1.849	1.861	1.838	1.866	8,243,051	1.8462	0.00%
2010-07-05	0	3.260	3.250	3.260	3.210	3.280	880,000	2,853,180	3.2423	1.849	1.844	1.849	1.821	1.861	1,551,301	1.8392	0.00%
2010-07-02	0	3.260	3.260	3.280	3.220	3.290	5,523,139	17,977,288	3.2549	1.849	1.849	1.861	1.827	1.866	9,736,424	1.8464	-0.61%
2010-06-30	0	3.280	3.280	3.290	3.190	3.300	3,014,000	9,803,700	3.2527	1.861	1.861	1.866	1.810	1.872	5,313,207	1.8452	0.92%
2010-06-29	0	3.250	3.250	3.260	3.180	3.320	6,822,000	22,024,840	3.2285	1.844	1.844	1.849	1.804	1.883	12,026,111	1.8314	-1.22%
2010-06-28	0	3.290	3.290	3.300	3.280	3.400	4,374,000	14,574,530	3.3321	1.866	1.866	1.872	1.861	1.929	7,710,673	1.8902	-2.37%
2010-06-25	0	3.370	3.360	3.370	3.350	3.400	3,316,000	11,157,180	3.3647	1.912	1.906	1.912	1.900	1.929	5,845,586	1.9087	-1.46%
2010-06-24	0	3.420	3.410	3.420	3.340	3.450	1,762,000	6,034,720	3.4249	1.940	1.934	1.940	1.895	1.957	3,106,128	1.9428	0.88%
2010-06-23	0	3.390	3.390	3.400	3.350	3.440	2,822,000	9,531,240	3.3775	1.923	1.923	1.929	1.900	1.951	4,974,741	1.9159	-1.45%
2010-06-22	0	3.440	3.440	3.460	3.410	3.530	7,073,000	24,635,970	3.4831	1.951	1.951	1.963	1.934	2.002	12,468,585	1.9758	-1.71%
2010-06-21	0	3.500	3.500	3.510	3.390	3.550	16,488,000	56,956,820	3.4544	1.985	1.985	1.991	1.923	2.014	29,065,746	1.9596	3.24%
2010-06-18	0	3.390	3.380	3.390	3.230	3.400	7,996,000	26,875,090	3.3611	1.923	1.917	1.923	1.832	1.929	14,095,688	1.9066	0.89%
2010-06-17	0	3.360	3.350	3.370	3.250	3.400	10,461,000	34,621,680	3.3096	1.906	1.900	1.912	1.844	1.929	18,441,095	1.8774	3.70%
2010-06-15	0	3.240	3.230	3.240	3.200	3.270	5,887,200	19,056,440	3.2369	1.838	1.832	1.838	1.815	1.855	10,378,206	1.8362	1.25%
2010-06-14	0	3.200	3.200	3.210	3.180	3.240	12,048,000	38,605,860	3.2043	1.815	1.815	1.821	1.804	1.838	21,238,726	1.8177	0.00%
2010-06-11	0	3.200	3.190	3.200	3.180	3.240	3,648,000	11,681,780	3.2022	1.815	1.810	1.815	1.804	1.838	6,430,849	1.8165	0.63%
2010-06-10	0	3.180	3.170	3.180	3.170	3.200	1,482,000	4,730,280	3.1918	1.804	1.798	1.804	1.798	1.815	2,612,533	1.8106	0.00%
2010-06-09	0	3.180	3.180	3.190	3.160	3.220	3,082,000	9,812,127	3.1837	1.804	1.804	1.810	1.793	1.827	5,433,080	1.8060	0.00%
2010-06-08	0	3.180	3.170	3.190	3.150	3.210	3,624,000	11,516,600	3.1779	1.804	1.798	1.810	1.787	1.821	6,388,541	1.8027	0.63%
2010-06-07	0	3.160	3.150	3.160	3.150	3.220	8,628,000	27,408,040	3.1766	1.793	1.787	1.793	1.787	1.827	15,209,805	1.8020	-4.53%
2010-06-04	0	3.310	3.300	3.310	3.270	3.380	8,122,000	27,168,900	3.3451	1.878	1.872	1.878	1.855	1.917	14,317,806	1.8976	-0.60%
2010-06-03	0	3.330	3.320	3.340	3.320	3.380	5,196,000	17,414,300	3.3515	1.889	1.883	1.895	1.883	1.917	9,159,729	1.9012	0.60%
2010-06-02	0	3.310	3.310	3.320	3.290	3.400	3,008,000	9,995,320	3.3229	1.878	1.878	1.883	1.866	1.929	5,302,630	1.8850	-2.36%
2010-06-01	0	3.390	3.380	3.390	3.350	3.450	1,734,000	5,911,760	3.4093	1.923	1.917	1.923	1.900	1.957	3,056,769	1.9340	-0.59%
2010-05-31	0	3.410	3.410	3.420	3.360	3.510	4,070,000	13,931,420	3.4230	1.934	1.934	1.940	1.906	1.991	7,174,769	1.9417	-2.29%
2010-05-28	0	3.490	3.470	3.480	3.320	3.520	16,172,000	55,890,500	3.4560	1.980	1.968	1.974	1.883	1.997	28,508,688	1.9605	6.08%
2010-05-27	0	3.290	3.280	3.300	3.110	3.300	5,376,000	17,324,180	3.2225	1.866	1.861	1.872	1.764	1.872	9,477,041	1.8280	3.13%
2010-05-26	0	3.190	3.180	3.190	3.130	3.250	3,964,000	12,683,380	3.1996	1.810	1.804	1.810	1.776	1.844	6,987,907	1.8150	0.31%
2010-05-25	0	3.180	3.180	3.190	3.150	3.210	5,728,000	18,242,080	3.1847	1.804	1.804	1.810	1.787	1.821	10,097,562	1.8066	-1.85%
2010-05-24	0	3.240	3.210	3.240	3.100	3.300	14,600,000	47,235,780	3.2353	1.838	1.821	1.838	1.759	1.872	25,737,500	1.8353	3.51%
2010-05-20	0	3.130	3.110	3.130	3.020	3.190	9,992,000	31,004,280	3.1029	1.776	1.764	1.776	1.713	1.810	17,614,322	1.7602	1.95%
2010-05-19	0	3.070	3.060	3.090	3.040	3.160	15,526,000	48,119,316	3.0993	1.742	1.736	1.753	1.724	1.793	27,369,892	1.7581	-2.54%
2010-05-18	0	3.150	3.130	3.150	3.020	3.180	12,528,000	38,617,850	3.0825	1.787	1.776	1.787	1.713	1.804	22,084,890	1.7486	3.28%
2010-05-17	0	3.050	3.040	3.050	3.030	3.190	13,723,000	42,287,280	3.0815	1.730	1.724	1.730	1.719	1.810	24,191,487	1.7480	-4.98%
2010-05-14	0	3.210	3.220	3.230	3.150	3.280	8,688,000	28,035,160	3.2269	1.821	1.827	1.832	1.787	1.861	15,315,575	1.8305	-2.13%
2010-05-13	0	3.280	3.280	3.290	3.260	3.340	5,984,000	19,719,520	3.2954	1.861	1.861	1.866	1.849	1.895	10,548,849	1.8694	0.92%
2010-05-12	0	3.250	3.250	3.260	3.220	3.310	8,469,000	27,561,640	3.2544	1.844	1.844	1.849	1.827	1.878	14,929,513	1.8461	-0.61%
2010-05-11	0	3.270	3.270	3.290	3.250	3.420	10,494,149	34,884,633	3.3242	1.855	1.855	1.866	1.844	1.940	18,499,531	1.8857	-3.54%
2010-05-10	0	3.390	3.360	3.370	3.340	3.440	9,861,223	33,489,088	3.3960	1.923	1.906	1.912	1.895	1.951	17,383,783	1.9265	1.19%
2010-05-07	0	3.350	3.330	3.350	3.080	3.390	24,959,000	80,570,240	3.2281	1.900	1.889	1.900	1.747	1.923	43,998,785	1.8312	5.35%
2010-05-06	0	3.180	3.180	3.190	3.160	3.330	10,334,000	33,391,680	3.2312	1.804	1.804	1.810	1.793	1.889	18,217,214	1.8330	-3.64%
2010-05-05	0	3.300	3.270	3.300	3.220	3.330	26,979,864	88,125,690	3.2664	1.872	1.855	1.872	1.827	1.889	47,561,250	1.8529	-0.90%
2010-05-04	0	3.330	3.320	3.330	3.320	3.510	10,780,000	36,794,760	3.4132	1.889	1.883	1.889	1.883	1.991	19,003,442	1.9362	-4.58%
2010-05-03	0	3.490	3.490	3.500	3.490	3.570	4,496,000	15,842,640	3.5237	1.980	1.980	1.985	1.980	2.025	7,925,740	1.9989	-2.79%
2010-04-30	0	3.590	3.590	3.600	3.550	3.640	11,599,362	41,588,938	3.5855	2.036	2.036	2.042	2.014	2.065	20,447,848	2.0339	0.84%
2010-04-29	0	3.560	3.560	3.570	3.550	3.620	9,610,000	34,335,140	3.5729	2.019	2.019	2.025	2.014	2.054	16,940,916	2.0268	-1.39%
2010-04-28	0	3.610	3.610	3.620	3.580	3.630	5,740,000	20,673,230	3.6016	2.048	2.048	2.054	2.031	2.059	10,118,716	2.0431	-1.90%
2010-04-27	0	3.680	3.670	3.680	3.600	3.740	10,423,600	38,285,008	3.6729	2.088	2.082	2.088	2.042	2.122	18,375,165	2.0835	1.94%
2010-04-26	0	3.610	3.600	3.610	3.540	3.690	16,442,000	59,285,912	3.6058	2.048	2.042	2.048	2.008	2.093	28,984,656	2.0454	-0.82%
2010-04-23	0	3.640	3.650	3.660	3.610	3.660	3,092,000	11,242,920	3.6361	2.065	2.071	2.076	2.048	2.076	5,450,709	2.0627	0.83%
2010-04-22	0	3.610	3.610	3.620	3.600	3.690	4,018,000	14,555,080	3.6225	2.048	2.048	2.054	2.042	2.093	7,083,101	2.0549	-1.10%
2010-04-21	0	3.650	3.650	3.660	3.640	3.720	7,600,000	27,854,520	3.6651	2.071	2.071	2.076	2.065	2.110	13,397,603	2.0791	-1.35%
2010-04-20	0	3.700	3.680	3.690	3.660	3.720	11,512,400	42,497,890	3.6915	2.099	2.088	2.093	2.076	2.110	20,294,547	2.0941	-0.54%
2010-04-19	0	3.720	3.710	3.720	3.630	3.790	14,900,000	55,453,110	3.7217	2.110	2.105	2.110	2.059	2.150	26,266,353	2.1112	-2.87%
2010-04-16	0	3.830	3.820	3.840	3.760	3.870	5,428,000	20,735,460	3.8201	2.173	2.167	2.178	2.133	2.195	9,568,709	2.1670	-1.03%
2010-04-15	0	3.870	3.860	3.870	3.830	3.920	7,512,833	29,108,334	3.8745	2.195	2.190	2.195	2.173	2.224	13,243,941	2.1979	0.00%
2010-04-14	0	3.870	3.860	3.870	3.830	3.880	2,764,500	10,643,450	3.8500	2.195	2.190	2.195	2.173	2.201	4,873,378	2.1840	-0.26%
2010-04-13	0	3.880	3.880	3.890	3.850	3.950	7,216,000	28,102,880	3.8945	2.201	2.201	2.207	2.184	2.241	12,720,671	2.2092	-1.52%
2010-04-12	0	3.940	3.930	3.940	3.920	4.000	13,959,721	55,330,864	3.9636	2.235	2.229	2.235	2.224	2.269	24,608,789	2.2484	1.55%
2010-04-09	0	3.880	3.880	3.890	3.860	3.920	6,488,000	25,278,900	3.8963	2.201	2.201	2.207	2.190	2.224	11,437,322	2.2102	-0.51%
2010-04-08	0	3.900	3.900	3.910	3.890	3.940	7,624,000	29,784,916	3.9067	2.212	2.212	2.218	2.207	2.235	13,439,911	2.2162	-1.02%
2010-04-07	0	3.940	3.930	3.940	3.860	3.950	17,443,665	68,545,080	3.9295	2.235	2.229	2.235	2.190	2.241	30,750,433	2.2291	3.14%
2010-04-01	0	3.820	3.810	3.820	3.750	3.820	15,098,000	57,236,702	3.7910	2.167	2.161	2.167	2.127	2.167	26,615,395	2.1505	1.87%
2010-03-31	0	3.750	3.750	3.760	3.720	3.800	9,891,478	37,165,069	3.7573	2.127	2.127	2.133	2.110	2.156	17,437,117	2.1314	-1.06%
2010-03-30	0	3.790	3.790	3.800	3.760	3.800	10,734,000	40,623,900	3.7846	2.150	2.150	2.156	2.133	2.156	18,922,351	2.1469	1.61%
2010-03-29	0	3.730	3.730	3.740	3.690	3.780	5,094,000	19,082,180	3.7460	2.116	2.116	2.122	2.093	2.144	8,979,919	2.1250	-0.53%
2010-03-26	0	3.750	3.750	3.760	3.650	3.770	9,174,000	34,195,328	3.7274	2.127	2.127	2.133	2.071	2.139	16,172,317	2.1144	1.35%
2010-03-25	0	3.700	3.690	3.700	3.580	3.700	3,870,000	14,093,360	3.6417	2.099	2.093	2.099	2.031	2.099	6,822,200	2.0658	1.37%
2010-03-24	0	3.650	3.630	3.650	3.620	3.720	7,372,000	26,997,640	3.6622	2.071	2.059	2.071	2.054	2.110	12,995,675	2.0774	0.83%
2010-03-23	0	3.620	3.620	3.630	3.610	3.790	7,122,000	26,318,520	3.6954	2.054	2.054	2.059	2.048	2.150	12,554,964	2.0963	-2.69%
2010-03-22	0	3.720	3.720	3.730	3.710	3.820	10,722,000	40,253,120	3.7543	2.110	2.110	2.116	2.105	2.167	18,901,197	2.1297	-2.87%
2010-03-19	0	3.830	3.820	3.830	3.770	3.860	8,424,000	32,110,680	3.8118	2.173	2.167	2.173	2.139	2.190	14,850,185	2.1623	1.06%
2010-03-18	0	3.790	3.790	3.800	3.760	3.810	5,752,000	21,754,980	3.7822	2.150	2.150	2.156	2.133	2.161	10,139,870	2.1455	0.00%
2010-03-17	0	3.790	3.790	3.800	3.750	3.810	15,976,328	60,555,528	3.7903	2.150	2.150	2.156	2.127	2.161	28,163,749	2.1501	1.61%
2010-03-16	0	3.730	3.740	3.750	3.720	3.770	5,408,000	20,229,180	3.7406	2.116	2.122	2.127	2.110	2.139	9,533,452	2.1219	-1.06%
2010-03-15	0	3.770	3.770	3.780	3.730	3.840	11,958,000	45,012,510	3.7642	2.139	2.139	2.144	2.116	2.178	21,080,070	2.1353	-1.05%
2010-03-12	0	3.810	3.800	3.810	3.740	3.810	13,236,000	50,185,740	3.7916	2.161	2.156	2.161	2.122	2.161	23,332,983	2.1508	1.87%
2010-03-11	0	3.740	3.740	3.750	3.730	3.810	13,976,000	52,454,960	3.7532	2.122	2.122	2.127	2.116	2.161	24,637,486	2.1291	-1.58%
2010-03-10	0	3.800	3.790	3.800	3.700	3.820	17,545,528	66,421,848	3.7857	2.156	2.150	2.156	2.099	2.167	30,930,002	2.1475	1.60%
2010-03-09	0	3.740	3.730	3.740	3.570	3.750	19,190,000	71,014,460	3.7006	2.122	2.116	2.122	2.025	2.127	33,828,947	2.0992	3.89%
2010-03-08	0	3.600	3.590	3.600	3.580	3.640	6,990,000	25,213,020	3.6070	2.042	2.036	2.042	2.031	2.065	12,322,269	2.0461	1.12%
2010-03-05	0	3.560	3.540	3.550	3.530	3.620	7,138,000	25,458,540	3.5666	2.019	2.008	2.014	2.002	2.054	12,583,169	2.0232	1.14%
2010-03-04	0	3.520	3.510	3.520	3.510	3.680	6,683,764	23,867,834	3.5710	1.997	1.991	1.997	1.991	2.088	11,782,423	2.0257	-3.03%
2010-03-03	0	3.630	3.620	3.630	3.570	3.640	8,898,000	32,177,700	3.6163	2.059	2.054	2.059	2.025	2.065	15,685,772	2.0514	0.83%
2010-03-02	0	3.600	3.600	3.610	3.470	3.630	12,088,800	42,895,712	3.5484	2.042	2.042	2.048	1.968	2.059	21,310,650	2.0129	1.69%
2010-03-01	0	3.540	3.540	3.550	3.400	3.570	21,332,000	74,880,900	3.5103	2.008	2.008	2.014	1.929	2.025	37,604,955	1.9913	4.42%
2010-02-26	0	3.390	3.370	3.380	3.340	3.420	11,294,000	38,208,060	3.3830	1.923	1.912	1.917	1.895	1.940	19,909,543	1.9191	-0.29%
2010-02-25	0	3.400	3.390	3.410	3.370	3.440	10,684,400	36,417,156	3.4084	1.929	1.923	1.934	1.912	1.951	18,834,914	1.9335	0.89%
2010-02-24	0	3.370	3.360	3.370	3.260	3.380	6,228,000	20,752,960	3.3322	1.912	1.906	1.912	1.849	1.917	10,978,983	1.8902	2.43%
2010-02-23	0	3.290	3.290	3.300	3.240	3.310	3,318,000	10,916,600	3.2901	1.866	1.866	1.872	1.838	1.878	5,849,111	1.8664	0.92%
2010-02-22	0	3.260	3.260	3.290	3.250	3.300	2,994,000	9,817,100	3.2789	1.849	1.849	1.866	1.844	1.872	5,277,950	1.8600	1.56%
2010-02-19	0	3.210	3.210	3.220	3.200	3.270	2,988,000	9,630,920	3.2232	1.821	1.821	1.827	1.815	1.855	5,267,373	1.8284	-2.13%
2010-02-18	0	3.280	3.270	3.280	3.270	3.320	1,582,000	5,216,820	3.2976	1.861	1.855	1.861	1.855	1.883	2,788,817	1.8706	-0.30%
2010-02-17	0	3.290	3.290	3.300	3.290	3.410	4,225,722	14,159,652	3.3508	1.866	1.866	1.872	1.866	1.934	7,449,282	1.9008	-2.08%
2010-02-12	0	3.360	3.360	3.370	3.250	3.370	6,962,000	23,083,780	3.3157	1.906	1.906	1.912	1.844	1.912	12,272,909	1.8809	3.38%
2010-02-11	0	3.250	3.240	3.250	3.220	3.280	6,862,000	22,288,300	3.2481	1.844	1.838	1.844	1.827	1.861	12,096,625	1.8425	-0.31%
2010-02-10	0	3.260	3.250	3.260	3.100	3.260	12,922,000	41,304,420	3.1964	1.849	1.844	1.849	1.759	1.849	22,779,450	1.8132	6.19%
2010-02-09	0	3.070	3.050	3.070	3.030	3.110	18,442,000	56,826,450	3.0814	1.742	1.730	1.742	1.719	1.764	32,510,341	1.7480	0.99%
2010-02-08	0	3.040	3.040	3.050	3.010	3.160	19,982,600	61,829,562	3.0942	1.724	1.724	1.730	1.707	1.793	35,226,176	1.7552	-1.30%
2010-02-05	0	3.080	3.060	3.070	3.000	3.180	38,602,500	118,955,500	3.0815	1.747	1.736	1.742	1.702	1.804	68,050,126	1.7481	-5.81%
2010-02-04	0	3.270	3.260	3.270	3.260	3.420	28,432,000	94,086,040	3.3092	1.855	1.849	1.855	1.849	1.940	50,121,137	1.8772	-4.11%
2010-02-03	0	3.410	3.400	3.410	3.360	3.490	30,804,000	104,861,114	3.4041	1.934	1.929	1.934	1.906	1.980	54,302,599	1.9311	-0.87%
2010-02-02	0	3.440	3.420	3.440	3.410	3.580	36,784,000	127,720,342	3.4722	1.951	1.940	1.951	1.934	2.031	64,844,397	1.9696	1.47%
2010-02-01	0	3.390	3.390	3.400	3.250	3.480	30,182,000	102,634,380	3.4005	1.923	1.923	1.929	1.844	1.974	53,206,111	1.9290	3.04%
2010-01-29	0	3.290	3.300	3.310	3.230	3.310	14,248,000	46,688,100	3.2768	1.866	1.872	1.878	1.832	1.878	25,116,979	1.8588	-1.20%
2010-01-28	0	3.330	3.320	3.330	3.250	3.450	16,050,000	53,683,564	3.3448	1.889	1.883	1.889	1.844	1.957	28,293,621	1.8974	-1.77%
2010-01-27	0	3.390	3.400	3.410	3.320	3.550	22,734,000	78,063,228	3.4338	1.923	1.929	1.934	1.883	2.014	40,076,460	1.9479	-4.24%
2010-01-26	0	3.540	3.530	3.540	3.520	3.720	18,126,000	64,846,220	3.5775	2.008	2.002	2.008	1.997	2.110	31,953,282	2.0294	-3.28%
2010-01-25	0	3.660	3.660	3.700	3.610	3.730	12,392,600	45,465,570	3.6688	2.076	2.076	2.099	2.048	2.116	21,846,201	2.0812	-0.27%
2010-01-22	0	3.670	3.660	3.670	3.600	3.670	14,173,028	51,305,609	3.6199	2.082	2.076	2.082	2.042	2.082	24,984,815	2.0535	-0.54%
2010-01-21	0	3.690	3.680	3.690	3.680	3.760	8,118,296	30,184,292	3.7181	2.093	2.088	2.093	2.088	2.133	14,311,277	2.1091	-1.34%
2010-01-20	0	3.740	3.730	3.740	3.730	3.810	8,570,000	32,230,520	3.7609	2.122	2.116	2.122	2.116	2.161	15,107,560	2.1334	-1.58%
2010-01-19	0	3.800	3.800	3.810	3.750	3.820	8,875,412	33,561,284	3.7814	2.156	2.156	2.161	2.127	2.167	15,645,953	2.1450	-0.52%
2010-01-18	0	3.820	3.820	3.830	3.760	3.850	4,384,000	16,710,460	3.8117	2.167	2.167	2.173	2.133	2.184	7,728,301	2.1622	-0.26%
2010-01-15	0	3.830	3.840	3.850	3.800	3.860	8,028,000	30,641,380	3.8168	2.173	2.178	2.184	2.156	2.190	14,152,099	2.1651	0.26%
2010-01-14	0	3.820	3.820	3.830	3.800	3.920	13,708,000	52,881,830	3.8577	2.167	2.167	2.173	2.156	2.224	24,165,044	2.1884	-1.29%
2010-01-13	0	3.870	3.870	3.880	3.860	3.920	17,868,144	69,706,759	3.9012	2.195	2.195	2.201	2.190	2.224	31,498,723	2.2130	-2.03%
2010-01-12	0	3.950	3.930	3.950	3.900	4.010	17,826,000	70,464,156	3.9529	2.241	2.229	2.241	2.212	2.275	31,424,430	2.2423	0.77%
2010-01-11	0	3.920	3.910	3.920	3.900	3.970	12,829,000	50,359,860	3.9255	2.224	2.218	2.224	2.212	2.252	22,615,506	2.2268	0.51%
2010-01-08	0	3.900	3.890	3.900	3.860	4.050	36,368,000	143,310,840	3.9406	2.212	2.207	2.212	2.190	2.297	64,111,054	2.2354	-2.50%
2010-01-07	0	4.000	3.990	4.000	3.880	4.100	64,300,000	256,604,564	3.9907	2.269	2.263	2.269	2.201	2.326	113,350,770	2.2638	4.17%
2010-01-06	0	3.840	3.840	3.850	3.820	3.890	17,433,144	67,214,466	3.8556	2.178	2.178	2.184	2.167	2.207	30,731,886	2.1871	-1.03%
2010-01-05	0	3.880	3.860	3.870	3.800	3.880	15,830,000	60,775,200	3.8392	2.201	2.190	2.195	2.156	2.201	27,905,796	2.1779	1.57%
2010-01-04	0	3.820	3.820	3.830	3.810	3.870	6,089,000	23,371,810	3.8384	2.167	2.167	2.173	2.161	2.195	10,733,948	2.1774	-0.78%
2009-12-31	0	3.850	3.830	3.860	3.830	3.900	4,286,000	16,580,340	3.8685	2.184	2.173	2.190	2.173	2.212	7,555,543	2.1945	0.26%
2009-12-30	0	3.840	3.830	3.850	3.810	3.880	2,680,000	10,283,820	3.8372	2.178	2.173	2.184	2.161	2.201	4,724,418	2.1767	0.00%
2009-12-29	0	3.840	3.840	3.850	3.800	3.910	7,122,000	27,310,200	3.8346	2.178	2.178	2.184	2.156	2.218	12,554,964	2.1753	-1.29%
2009-12-28	0	3.890	3.850	3.890	3.850	3.940	8,760,000	34,107,340	3.8935	2.207	2.184	2.207	2.184	2.235	15,442,500	2.2087	0.26%
2009-12-24	0	3.880	3.880	3.890	3.840	3.950	5,080,000	19,659,160	3.8699	2.201	2.201	2.207	2.178	2.241	8,955,240	2.1953	-1.02%
2009-12-23	0	3.920	3.910	3.920	3.870	3.930	4,712,000	18,409,080	3.9069	2.224	2.218	2.224	2.195	2.229	8,306,514	2.2162	0.51%
2009-12-22	0	3.900	3.890	3.920	3.810	3.910	7,396,766	28,662,786	3.8750	2.212	2.207	2.224	2.161	2.218	13,039,333	2.1982	2.09%
2009-12-21	0	3.820	3.800	3.810	3.750	3.840	5,030,000	19,040,240	3.7853	2.167	2.156	2.161	2.127	2.178	8,867,098	2.1473	-0.52%
2009-12-18	0	3.840	3.810	3.840	3.660	3.840	10,562,766	39,601,194	3.7491	2.178	2.161	2.178	2.076	2.178	18,620,492	2.1268	0.26%
2009-12-17	0	3.830	3.820	3.840	3.800	3.890	5,960,000	22,868,180	3.8369	2.173	2.167	2.178	2.156	2.207	10,506,541	2.1766	-1.29%
2009-12-16	0	3.880	3.860	3.890	3.860	3.980	9,661,000	37,780,584	3.9106	2.201	2.190	2.207	2.190	2.258	17,030,821	2.2184	-2.02%
2009-12-15	0	3.960	3.960	3.970	3.950	4.000	4,818,160	19,152,684	3.9751	2.246	2.246	2.252	2.241	2.269	8,493,657	2.2549	-0.50%
2009-12-14	0	3.980	3.980	3.990	3.880	4.010	20,202,000	80,285,740	3.9741	2.258	2.258	2.263	2.201	2.275	35,612,943	2.2544	-0.50%
2009-12-11	0	4.000	4.000	4.010	3.980	4.020	16,337,000	65,410,340	4.0038	2.269	2.269	2.275	2.258	2.280	28,799,557	2.2712	0.76%
2009-12-10	0	3.970	3.970	3.980	3.940	4.030	16,001,688	63,576,053	3.9731	2.252	2.252	2.258	2.235	2.286	28,208,455	2.2538	-1.00%
2009-12-09	0	4.010	4.000	4.010	3.960	4.050	26,045,000	104,647,380	4.0179	2.275	2.269	2.275	2.246	2.297	45,913,232	2.2792	0.50%
2009-12-08	0	3.990	3.990	4.000	3.930	4.060	30,488,500	122,019,613	4.0022	2.263	2.263	2.269	2.229	2.303	53,746,422	2.2703	1.27%
2009-12-07	0	3.940	3.940	3.950	3.900	3.960	8,926,000	35,070,760	3.9291	2.235	2.235	2.241	2.212	2.246	15,735,132	2.2288	-0.51%
2009-12-04	0	3.960	3.950	3.960	3.900	3.980	15,032,801	59,341,696	3.9475	2.246	2.241	2.246	2.212	2.258	26,500,460	2.2393	-0.50%
2009-12-03	0	3.980	3.980	4.000	3.960	4.100	18,875,200	75,477,680	3.9988	2.258	2.258	2.269	2.246	2.326	33,274,004	2.2684	-1.73%
2009-12-02	0	4.050	4.050	4.060	4.010	4.140	75,272,799	306,523,420	4.0722	2.297	2.297	2.303	2.275	2.348	132,694,086	2.3100	0.25%
2009-12-01	0	4.040	4.060	4.070	3.650	4.060	61,930,400	242,233,896	3.9114	2.292	2.303	2.309	2.071	2.303	109,173,538	2.2188	11.91%
2009-11-30	0	3.610	3.610	3.620	3.570	3.700	14,374,801	52,401,080	3.6453	2.048	2.048	2.054	2.025	2.099	25,340,509	2.0679	0.28%
2009-11-27	0	3.600	3.600	3.610	3.550	3.720	20,306,600	73,746,900	3.6317	2.042	2.042	2.048	2.014	2.110	35,797,337	2.0601	-4.26%
2009-11-26	0	3.760	3.760	3.770	3.760	3.850	12,058,000	45,763,020	3.7952	2.133	2.133	2.139	2.133	2.184	21,256,354	2.1529	-2.34%
2009-11-25	0	3.850	3.840	3.850	3.810	3.850	4,828,760	18,494,471	3.8301	2.184	2.178	2.184	2.161	2.184	8,512,343	2.1727	0.52%
2009-11-24	0	3.830	3.830	3.840	3.810	3.880	8,800,000	33,706,640	3.8303	2.173	2.173	2.178	2.161	2.201	15,513,014	2.1728	-0.78%
2009-11-23	0	3.860	3.860	3.870	3.820	3.900	8,392,000	32,410,320	3.8620	2.190	2.190	2.195	2.167	2.212	14,793,774	2.1908	1.05%
2009-11-20	0	3.820	3.830	3.840	3.790	3.860	7,192,000	27,507,998	3.8248	2.167	2.173	2.178	2.150	2.190	12,678,363	2.1697	-1.04%
2009-11-19	0	3.860	3.850	3.860	3.800	3.890	12,914,000	49,658,480	3.8453	2.190	2.184	2.190	2.156	2.207	22,765,347	2.1813	0.78%
2009-11-18	0	3.830	3.820	3.830	3.820	3.900	16,844,000	64,781,080	3.8459	2.173	2.167	2.173	2.167	2.212	29,693,318	2.1817	-1.29%
2009-11-17	0	3.880	3.890	3.900	3.870	3.960	15,248,900	59,372,860	3.8936	2.201	2.207	2.212	2.195	2.246	26,881,408	2.2087	-2.02%
2009-11-16	0	3.960	3.950	3.960	3.810	4.000	45,803,000	177,616,890	3.8778	2.246	2.241	2.246	2.161	2.269	80,743,473	2.1998	0.76%
2009-11-13	0	3.930	3.920	3.930	3.880	4.010	13,884,000	54,918,360	3.9555	2.229	2.224	2.229	2.201	2.275	24,475,305	2.2438	1.03%
2009-11-12	0	3.890	3.890	3.900	3.850	4.000	22,036,000	86,247,240	3.9139	2.207	2.207	2.212	2.184	2.269	38,845,996	2.2202	-1.27%
2009-11-11	0	3.940	3.940	3.950	3.920	4.140	31,088,000	124,275,840	3.9976	2.235	2.235	2.241	2.224	2.348	54,803,246	2.2677	-3.90%
2009-11-10	0	4.100	4.100	4.110	4.060	4.220	64,365,000	266,324,270	4.1377	2.326	2.326	2.331	2.303	2.394	113,465,355	2.3472	1.23%
2009-11-09	0	4.050	4.040	4.050	4.030	4.280	90,524,843	374,039,668	4.1319	2.297	2.292	2.297	2.286	2.428	159,581,036	2.3439	-2.17%
2009-11-06	0	4.140	4.140	4.150	3.870	4.230	215,536,139	877,912,978	4.0732	2.348	2.348	2.354	2.195	2.400	379,956,256	2.3106	8.09%
2009-11-05	0	3.830	3.820	3.830	3.760	3.910	41,838,000	161,078,000	3.8500	2.173	2.167	2.173	2.133	2.218	73,753,803	2.1840	2.13%
2009-11-04	0	3.750	3.740	3.750	3.730	3.800	6,854,000	25,795,780	3.7636	2.127	2.122	2.127	2.116	2.156	12,082,522	2.1350	0.54%
2009-11-03	0	3.730	3.720	3.730	3.700	3.760	7,581,100	28,327,294	3.7366	2.116	2.110	2.116	2.099	2.133	13,364,285	2.1196	-0.27%
2009-11-02	0	3.740	3.740	3.750	3.600	3.750	9,427,079	34,583,734	3.6686	2.122	2.122	2.127	2.042	2.127	16,618,455	2.0810	0.27%
2009-10-30	0	3.730	3.700	3.730	3.600	3.770	33,849,000	124,990,500	3.6926	2.116	2.099	2.116	2.042	2.139	59,670,454	2.0947	4.48%
2009-10-29	0	3.570	3.560	3.570	3.520	3.600	21,481,982	76,523,058	3.5622	2.025	2.019	2.025	1.997	2.042	37,869,350	2.0207	-1.11%
2009-10-28	0	3.610	3.610	3.620	3.550	3.700	62,002,000	222,786,520	3.5932	2.048	2.048	2.054	2.014	2.099	109,299,758	2.0383	-2.43%
2009-10-27	0	3.700	3.700	3.710	3.690	3.800	19,720,002	73,578,327	3.7312	2.099	2.099	2.105	2.093	2.156	34,763,257	2.1166	-2.63%
2009-10-23	0	3.800	3.800	3.810	3.790	3.820	33,511,000	127,434,440	3.8028	2.156	2.156	2.161	2.150	2.167	59,074,613	2.1572	0.53%
2009-10-22	0	3.780	3.780	3.790	3.740	3.810	60,317,000	227,317,000	3.7687	2.144	2.144	2.150	2.122	2.161	106,329,368	2.1379	-0.79%
2009-10-21	0	3.810	3.810	3.820	3.800	3.860	13,865,002	53,051,858	3.8263	2.161	2.161	2.167	2.156	2.190	24,441,814	2.1705	-0.52%
2009-10-20	0	3.830	3.830	3.840	3.820	3.910	21,256,000	81,739,880	3.8455	2.173	2.173	2.178	2.167	2.218	37,470,979	2.1814	-1.03%
2009-10-19	0	3.870	3.840	3.850	3.770	3.880	26,626,000	101,768,380	3.8221	2.195	2.178	2.184	2.139	2.201	46,937,443	2.1682	1.57%
2009-10-16	0	3.810	3.800	3.810	3.780	3.880	35,816,000	136,207,880	3.8030	2.161	2.156	2.161	2.144	2.201	63,137,965	2.1573	-1.55%
2009-10-15	0	3.870	3.870	3.880	3.860	3.960	26,980,500	105,176,760	3.8983	2.195	2.195	2.201	2.190	2.246	47,562,371	2.2113	-1.28%
2009-10-14	0	3.920	3.900	3.910	3.900	4.010	40,192,000	158,871,762	3.9528	2.224	2.212	2.218	2.212	2.275	70,852,164	2.2423	-0.51%
2009-10-13	0	3.940	3.940	3.950	3.860	4.020	107,027,145	423,648,174	3.9583	2.235	2.235	2.241	2.190	2.280	188,671,995	2.2454	2.60%
2009-10-12	0	3.840	3.840	3.850	3.820	3.940	43,913,338	170,037,902	3.8721	2.178	2.178	2.184	2.167	2.235	77,412,297	2.1965	-1.79%
2009-10-09	0	3.910	3.910	3.920	3.860	4.030	138,803,800	549,284,840	3.9573	2.218	2.218	2.224	2.190	2.286	244,689,231	2.2448	1.56%
2009-10-08	0	3.850	3.840	3.850	3.780	3.860	78,350,000	299,925,230	3.8280	2.184	2.178	2.184	2.144	2.190	138,118,706	2.1715	1.32%
2009-10-07	0	3.800	3.790	3.800	3.770	3.930	211,215,940	810,062,208	3.8352	2.156	2.150	2.156	2.139	2.229	372,340,426	2.1756	-2.56%
2009-10-06	0	3.900	3.900	3.910	3.730	3.950	609,207,508	2,360,042,361	3.8740	2.212	2.212	2.218	2.116	2.241	1,073,936,858	2.1976	60.82%
2006-07-25	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2006-07-13	0	2.425	2.425	2.450	2.425	2.425	431,400	1,045,305	2.4231	1.376	1.376	1.390	1.376	1.376	760,490	1.3745	0.00%
2006-07-12	0	2.425	2.425	2.450	2.425	2.425	88,900	215,065	2.4192	1.376	1.376	1.390	1.376	1.376	156,717	1.3723	0.00%
2006-07-11	0	2.425	2.425	2.450	2.425	2.425	21,000	50,400	2.4000	1.376	1.376	1.390	1.376	1.376	37,020	1.3614	0.00%
2006-07-10	0	2.425	2.425	2.450	2.425	2.425	65,000	157,355	2.4208	1.376	1.376	1.390	1.376	1.376	114,585	1.3733	0.00%
2006-07-07	0	2.425	2.425	2.450	2.425	2.450	50,400	122,090	2.4224	1.376	1.376	1.390	1.376	1.390	88,847	1.3742	0.00%
2006-07-06	0	2.425	2.425	2.450	2.425	2.425	175,233	424,398	2.4219	1.376	1.376	1.390	1.376	1.376	308,908	1.3739	0.00%
2006-07-05	0	2.425	2.425	2.450	2.425	2.425	26,066	62,830	2.4104	1.376	1.376	1.390	1.376	1.376	45,950	1.3673	0.00%
2006-07-04	0	2.425	2.425	2.450	2.425	2.425	82,400	199,240	2.4180	1.376	1.376	1.390	1.376	1.376	145,258	1.3716	0.00%
2006-07-03	0	2.425	2.425	2.450	2.425	2.425	57,200	138,215	2.4163	1.376	1.376	1.390	1.376	1.376	100,835	1.3707	0.00%
2006-06-30	0	2.425	2.425	2.450	2.425	2.425	40,067	96,557	2.4099	1.376	1.376	1.390	1.376	1.376	70,632	1.3670	0.00%
2006-06-29	0	2.425	2.425	2.450	2.425	2.425	28,800	69,630	2.4177	1.376	1.376	1.390	1.376	1.376	50,770	1.3715	0.00%
2006-06-28	0	2.425	2.425	2.450	2.425	2.425	21,200	51,300	2.4198	1.376	1.376	1.390	1.376	1.376	37,372	1.3727	0.00%
2006-06-27	0	2.425	2.425	2.450	2.425	2.425	64,494	155,879	2.4170	1.376	1.376	1.390	1.376	1.376	113,693	1.3711	0.00%
2006-06-26	0	2.425	2.425	2.450	2.425	2.425	168,400	408,040	2.4230	1.376	1.376	1.390	1.376	1.376	296,863	1.3745	0.00%
2006-06-23	0	2.425	2.425	2.450	2.425	2.425	62,600	151,760	2.4243	1.376	1.376	1.390	1.376	1.376	110,354	1.3752	0.00%
2006-06-22	0	2.425	2.425	2.450	2.425	2.425	73,166	177,190	2.4218	1.376	1.376	1.390	1.376	1.376	128,980	1.3738	0.00%
2006-06-21	0	2.425	2.425	2.450	2.425	2.450	99,200	240,115	2.4205	1.376	1.376	1.390	1.376	1.390	174,874	1.3731	0.00%
2006-06-20	0	2.425	2.425	2.450	2.425	2.425	146,600	355,245	2.4232	1.376	1.376	1.390	1.376	1.376	258,433	1.3746	0.00%
2006-06-19	0	2.425	2.425	2.450	2.425	2.425	84,000	203,300	2.4202	1.376	1.376	1.390	1.376	1.376	148,079	1.3729	0.00%
2006-06-16	0	2.425	2.425	2.450	2.425	2.450	743,200	1,802,770	2.4257	1.376	1.376	1.390	1.376	1.390	1,310,145	1.3760	1.04%
2006-06-15	1	-	-	-	-	-	0	0	-	1.361	-	-	-	-	0	-	0.00%
2006-06-14	0	2.400	2.400	2.425	2.400	2.400	101,200	242,480	2.3960	1.361	1.361	1.376	1.361	1.361	178,400	1.3592	0.00%
2006-06-13	0	2.400	2.400	2.425	2.400	2.400	159,800	383,180	2.3979	1.361	1.361	1.376	1.361	1.361	281,702	1.3602	-1.03%
2006-06-12	0	2.425	2.400	2.425	2.400	2.425	166,767	403,214	2.4178	1.376	1.361	1.376	1.361	1.376	293,984	1.3716	1.04%
2006-06-09	0	2.400	2.400	2.425	2.400	2.400	369,400	886,220	2.3991	1.361	1.361	1.376	1.361	1.361	651,194	1.3609	0.00%
2006-06-08	0	2.400	2.400	2.425	2.400	2.400	246,400	591,010	2.3986	1.361	1.361	1.376	1.361	1.361	434,364	1.3606	0.00%
2006-06-07	0	2.400	2.400	2.425	2.400	2.400	358,800	860,810	2.3991	1.361	1.361	1.376	1.361	1.361	632,508	1.3609	0.00%
2006-06-06	0	2.400	2.400	2.425	2.400	2.400	148,600	355,780	2.3942	1.361	1.361	1.376	1.361	1.361	261,958	1.3582	0.00%
2006-06-05	0	2.400	2.400	2.425	2.400	2.400	35,400	84,420	2.3847	1.361	1.361	1.376	1.361	1.361	62,405	1.3528	0.00%
2006-06-02	0	2.400	2.400	2.425	2.400	2.425	354,600	850,285	2.3979	1.361	1.361	1.376	1.361	1.376	625,104	1.3602	0.00%
2006-06-01	0	2.400	2.400	2.425	2.400	2.400	671,750	1,611,650	2.3992	1.361	1.361	1.376	1.361	1.361	1,184,189	1.3610	0.00%
2006-05-30	0	2.400	2.400	2.425	2.400	2.400	1,281,200	3,074,485	2.3997	1.361	1.361	1.376	1.361	1.361	2,258,554	1.3613	0.00%
2006-05-29	0	2.400	2.400	2.425	2.400	2.400	310,466	744,733	2.3988	1.361	1.361	1.376	1.361	1.361	547,303	1.3607	0.00%
2006-05-26	0	2.400	2.400	2.425	2.400	2.400	620,600	1,489,060	2.3994	1.361	1.361	1.376	1.361	1.361	1,094,020	1.3611	1.05%
2006-05-25	0	2.375	2.375	2.400	2.375	2.375	301,966	716,862	2.3740	1.347	1.347	1.361	1.347	1.347	532,318	1.3467	0.00%
2006-05-24	0	2.375	2.375	2.400	2.375	2.375	235,600	559,125	2.3732	1.347	1.347	1.361	1.347	1.347	415,326	1.3462	0.00%
2006-05-23	0	2.375	2.375	2.400	2.375	2.375	1,120,400	2,660,390	2.3745	1.347	1.347	1.361	1.347	1.347	1,975,089	1.3470	0.00%
2006-05-22	0	2.375	2.375	2.400	2.375	2.375	1,132,800	2,689,640	2.3743	1.347	1.347	1.361	1.347	1.347	1,996,948	1.3469	0.00%
2006-05-19	0	2.375	2.375	2.400	2.375	2.375	139,600	330,960	2.3708	1.347	1.347	1.361	1.347	1.347	246,093	1.3449	0.00%
2006-05-18	0	2.375	2.375	2.400	2.375	2.375	466,200	1,107,005	2.3745	1.347	1.347	1.361	1.347	1.347	821,837	1.3470	0.00%
2006-05-17	0	2.375	2.375	2.400	2.375	2.375	89,600	212,440	2.3710	1.347	1.347	1.361	1.347	1.347	157,951	1.3450	0.00%
2006-05-16	0	2.375	2.375	2.400	2.375	2.375	283,000	671,870	2.3741	1.347	1.347	1.361	1.347	1.347	498,884	1.3467	0.00%
2006-05-15	0	2.375	2.375	2.400	2.375	2.400	204,400	485,070	2.3731	1.347	1.347	1.361	1.347	1.361	360,325	1.3462	0.00%
2006-05-12	0	2.375	2.375	2.400	2.375	2.400	413,200	980,710	2.3735	1.347	1.347	1.361	1.347	1.361	728,407	1.3464	0.00%
2006-05-11	0	2.375	2.375	2.400	2.375	2.375	3,162,432	7,509,834	2.3747	1.347	1.347	1.361	1.347	1.347	5,574,869	1.3471	0.00%
2006-05-10	0	2.375	2.375	2.400	2.375	2.375	1,356,066	3,220,182	2.3746	1.347	1.347	1.361	1.347	1.347	2,390,531	1.3471	0.00%
2006-05-09	0	2.375	2.375	2.400	2.375	2.400	262,366	622,232	2.3716	1.347	1.347	1.361	1.347	1.361	462,510	1.3453	0.00%
2006-05-08	0	2.375	2.375	2.400	2.375	2.400	377,000	894,685	2.3732	1.347	1.347	1.361	1.347	1.361	664,592	1.3462	0.00%
2006-05-04	0	2.375	2.375	2.400	2.375	2.375	57,732	135,664	2.3499	1.347	1.347	1.361	1.347	1.347	101,772	1.3330	0.00%
2006-05-03	0	2.375	2.375	2.400	2.375	2.375	224,949	532,585	2.3676	1.347	1.347	1.361	1.347	1.347	396,550	1.3430	0.00%
2006-05-02	0	2.375	2.375	2.400	2.375	2.375	609,932	1,447,342	2.3730	1.347	1.347	1.361	1.347	1.347	1,075,214	1.3461	0.00%
2006-04-28	0	2.375	2.375	2.400	2.350	2.375	819,400	1,933,785	2.3600	1.347	1.347	1.361	1.333	1.347	1,444,473	1.3387	1.06%
2006-04-27	0	2.350	2.350	2.375	2.350	2.350	222,225	521,196	2.3454	1.333	1.333	1.347	1.333	1.333	391,748	1.3304	0.00%
2006-04-26	0	2.350	2.350	2.375	2.350	2.400	920,099	2,171,897	2.3605	1.333	1.333	1.347	1.333	1.361	1,621,990	1.3390	0.00%
2006-04-25	0	2.350	2.350	2.375	2.350	2.350	1,706,300	4,008,300	2.3491	1.333	1.333	1.347	1.333	1.333	3,007,938	1.3326	0.00%
2006-04-24	0	2.350	2.350	2.375	2.350	2.375	1,294,000	3,049,105	2.3563	1.333	1.333	1.347	1.333	1.347	2,281,118	1.3367	0.00%
2006-04-21	0	2.350	2.350	2.375	2.350	2.375	513,466	1,212,255	2.3609	1.333	1.333	1.347	1.333	1.347	905,160	1.3393	0.00%
2006-04-20	0	2.350	2.350	2.375	2.350	2.375	798,300	1,884,120	2.3602	1.333	1.333	1.347	1.333	1.347	1,407,277	1.3388	0.00%
2006-04-19	0	2.350	2.350	2.375	2.350	2.375	2,061,900	4,877,698	2.3656	1.333	1.333	1.347	1.333	1.347	3,634,805	1.3419	0.00%
2006-04-18	0	2.350	2.350	2.375	2.350	2.375	3,261,900	7,688,785	2.3571	1.333	1.333	1.347	1.333	1.347	5,750,216	1.3371	-1.05%
2006-04-13	0	2.375	2.350	2.375	2.350	2.375	1,698,000	4,029,630	2.3732	1.347	1.333	1.347	1.333	1.347	2,993,306	1.3462	1.06%
2006-04-12	0	2.350	2.350	2.375	2.350	2.375	850,800	2,005,385	2.3571	1.333	1.333	1.347	1.333	1.347	1,499,826	1.3371	0.00%
2006-04-11	0	2.350	2.350	2.375	2.350	2.375	3,112,000	7,312,500	2.3498	1.333	1.333	1.347	1.333	1.347	5,485,966	1.3329	0.00%
2006-04-10	0	2.350	2.350	2.375	2.350	2.375	2,149,600	5,053,655	2.3510	1.333	1.333	1.347	1.333	1.347	3,789,406	1.3336	-1.05%
2006-04-07	0	2.375	2.350	2.375	2.350	2.375	3,219,400	7,591,670	2.3581	1.347	1.333	1.347	1.333	1.347	5,675,295	1.3377	1.06%
2006-04-06	0	2.350	2.350	2.375	2.350	2.375	2,012,033	4,746,750	2.3592	1.333	1.333	1.347	1.333	1.347	3,546,897	1.3383	0.00%
2006-04-04	0	2.350	2.350	2.375	2.350	2.375	2,859,399	6,719,583	2.3500	1.333	1.333	1.347	1.333	1.347	5,040,670	1.3331	0.00%
2006-04-03	0	2.350	2.350	2.375	2.350	2.400	11,464,466	26,960,390	2.3516	1.333	1.333	1.347	1.333	1.361	20,210,047	1.3340	29.83%
2006-03-31	1	-	-	-	-	-	0	0	-	1.027	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	1.027	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	1.027	-	-	-	-	0	-	0.00%
2006-03-28	0	1.810	1.810	1.850	1.740	1.820	1,297,922	2,296,423	1.7693	1.027	1.027	1.049	0.987	1.032	2,288,032	1.0037	5.23%
2006-03-27	0	1.720	1.720	1.730	1.650	1.730	2,032,400	3,475,616	1.7101	0.976	0.976	0.981	0.936	0.981	3,582,801	0.9701	4.24%
2006-03-24	0	1.650	1.650	1.660	1.600	1.650	887,800	1,448,378	1.6314	0.936	0.936	0.942	0.908	0.936	1,565,052	0.9255	0.61%
2006-03-23	0	1.640	1.630	1.640	1.580	1.710	651,600	1,065,116	1.6346	0.930	0.925	0.930	0.896	0.970	1,148,668	0.9273	-4.09%
2006-03-22	0	1.710	1.710	1.720	1.700	1.730	1,238,400	2,122,962	1.7143	0.970	0.970	0.976	0.964	0.981	2,183,104	0.9725	0.59%
2006-03-21	0	1.700	1.690	1.710	1.670	1.710	1,062,200	1,798,188	1.6929	0.964	0.959	0.970	0.947	0.970	1,872,491	0.9603	1.80%
2006-03-20	0	1.670	1.670	1.690	1.580	1.740	1,435,600	2,396,284	1.6692	0.947	0.947	0.959	0.896	0.987	2,530,737	0.9469	5.70%
2006-03-17	0	1.580	1.570	1.580	1.460	1.580	1,829,800	2,812,414	1.5370	0.896	0.891	0.896	0.828	0.896	3,225,649	0.8719	9.72%
2006-03-16	0	1.440	1.430	1.440	1.430	1.500	1,047,000	1,543,374	1.4741	0.817	0.811	0.817	0.811	0.851	1,845,696	0.8362	0.70%
2006-03-15	0	1.430	1.420	1.430	1.360	1.430	847,200	1,178,692	1.3913	0.811	0.806	0.811	0.771	0.811	1,493,480	0.7892	3.62%
2006-03-14	0	1.380	1.360	1.380	1.310	1.400	296,800	404,328	1.3623	0.783	0.771	0.783	0.743	0.794	523,212	0.7728	3.76%
2006-03-13	0	1.330	1.330	1.370	1.310	1.340	721,200	952,266	1.3204	0.754	0.754	0.777	0.743	0.760	1,271,362	0.7490	-0.75%
2006-03-10	0	1.340	1.340	1.370	1.330	1.400	91,400	126,230	1.3811	0.760	0.760	0.777	0.754	0.794	161,124	0.7834	-4.29%
2006-03-09	0	1.400	1.350	1.400	1.330	1.400	124,600	170,864	1.3713	0.794	0.766	0.794	0.754	0.794	219,650	0.7779	0.72%
2006-03-08	0	1.390	1.350	1.390	1.330	1.390	204,400	278,578	1.3629	0.788	0.766	0.788	0.754	0.788	360,325	0.7731	-2.11%
2006-03-07	0	1.420	1.390	1.430	1.370	1.450	378,600	528,766	1.3966	0.806	0.788	0.811	0.777	0.823	667,412	0.7923	-0.70%
2006-03-06	0	1.430	1.410	1.430	1.410	1.450	329,200	471,648	1.4327	0.811	0.800	0.811	0.800	0.823	580,328	0.8127	2.14%
2006-03-03	0	1.400	1.410	1.440	1.350	1.410	485,700	667,369	1.3740	0.794	0.800	0.817	0.766	0.800	856,213	0.7794	3.70%
2006-03-02	0	1.350	1.350	1.360	1.300	1.370	978,200	1,314,022	1.3433	0.766	0.766	0.771	0.737	0.777	1,724,412	0.7620	5.47%
2006-03-01	0	1.280	1.280	1.300	1.280	1.300	90,800	116,928	1.2878	0.726	0.726	0.737	0.726	0.737	160,066	0.7305	0.79%
2006-02-28	0	1.270	1.270	1.290	1.260	1.290	160,460	202,767	1.2637	0.720	0.720	0.732	0.715	0.732	282,866	0.7168	-2.31%
2006-02-27	0	1.300	1.300	1.310	1.300	1.330	165,636	216,663	1.3081	0.737	0.737	0.743	0.737	0.754	291,990	0.7420	-0.76%
2006-02-24	0	1.310	1.310	1.330	1.300	1.320	95,133	124,650	1.3103	0.743	0.743	0.754	0.737	0.749	167,704	0.7433	-0.76%
2006-02-23	0	1.320	1.310	1.330	1.310	1.350	98,466	130,050	1.3208	0.749	0.743	0.754	0.743	0.766	173,580	0.7492	-0.75%
2006-02-22	0	1.330	1.320	1.340	1.320	1.330	37,333	49,318	1.3210	0.754	0.749	0.760	0.749	0.754	65,812	0.7494	0.76%
2006-02-21	0	1.320	1.320	1.330	1.300	1.350	166,666	218,851	1.3131	0.749	0.749	0.754	0.737	0.766	293,806	0.7449	0.00%
2006-02-20	0	1.320	1.310	1.320	1.310	1.320	17,600	22,966	1.3049	0.749	0.743	0.749	0.743	0.749	31,026	0.7402	-0.75%
2006-02-17	0	1.330	1.310	1.330	-	-	2,200	2,794	1.2700	0.754	0.743	0.754	-	-	3,878	0.7204	0.00%
2006-02-16	0	1.330	1.330	1.340	1.330	1.350	96,400	128,728	1.3354	0.754	0.754	0.760	0.754	0.766	169,938	0.7575	0.00%
2006-02-15	0	1.330	1.330	1.350	1.300	1.330	168,400	221,700	1.3165	0.754	0.754	0.766	0.737	0.754	296,863	0.7468	0.00%
2006-02-14	0	1.330	1.330	1.350	1.320	1.350	102,800	136,328	1.3261	0.754	0.754	0.766	0.749	0.766	181,220	0.7523	0.00%
2006-02-13	0	1.330	1.320	1.350	1.320	1.330	232,600	308,984	1.3284	0.754	0.749	0.766	0.749	0.754	410,037	0.7536	0.76%
2006-02-10	0	1.320	1.320	1.330	1.320	1.330	81,200	107,230	1.3206	0.749	0.749	0.754	0.749	0.754	143,143	0.7491	-0.75%
2006-02-09	0	1.330	1.320	1.330	1.330	1.360	251,200	337,614	1.3440	0.754	0.749	0.754	0.754	0.771	442,826	0.7624	-2.21%
2006-02-08	0	1.360	1.350	1.360	1.340	1.360	633,366	854,514	1.3492	0.771	0.766	0.771	0.760	0.771	1,116,524	0.7653	-0.73%
2006-02-07	0	1.370	1.350	1.370	1.340	1.370	676,200	912,486	1.3494	0.777	0.766	0.777	0.760	0.777	1,192,034	0.7655	2.24%
2006-02-06	0	1.340	1.330	1.340	1.320	1.340	330,800	437,478	1.3225	0.760	0.754	0.760	0.749	0.760	583,148	0.7502	1.52%
2006-02-03	0	1.320	1.310	1.320	1.300	1.350	456,600	604,200	1.3233	0.749	0.743	0.749	0.737	0.766	804,914	0.7506	-0.75%
2006-02-02	0	1.330	1.330	1.340	1.300	1.350	458,600	606,584	1.3227	0.754	0.754	0.760	0.737	0.766	808,440	0.7503	3.10%
2006-02-01	0	1.290	1.290	1.300	1.270	1.290	186,800	238,972	1.2793	0.732	0.732	0.737	0.720	0.732	329,299	0.7257	1.57%
2006-01-27	0	1.270	1.260	1.270	1.260	1.280	261,000	332,158	1.2726	0.720	0.715	0.720	0.715	0.726	460,102	0.7219	-0.78%
2006-01-26	0	1.280	1.270	1.280	1.260	1.280	199,400	253,168	1.2696	0.726	0.720	0.726	0.715	0.726	351,511	0.7202	1.59%
2006-01-25	0	1.260	1.260	1.290	1.260	1.350	413,400	532,596	1.2883	0.715	0.715	0.732	0.715	0.766	728,759	0.7308	-3.08%
2006-01-24	0	1.300	1.260	1.300	1.220	1.350	35,400	46,568	1.3155	0.737	0.715	0.737	0.692	0.766	62,405	0.7462	7.44%
2006-01-23	0	1.210	1.210	1.220	1.210	1.230	135,200	164,974	1.2202	0.686	0.686	0.692	0.686	0.698	238,336	0.6922	-1.63%
2006-01-20	0	1.230	1.230	1.240	1.220	1.250	284,600	352,656	1.2391	0.698	0.698	0.703	0.692	0.709	501,705	0.7029	-0.81%
2006-01-19	0	1.240	1.230	1.240	1.220	1.250	276,800	339,900	1.2280	0.703	0.698	0.703	0.692	0.709	487,955	0.6966	0.81%
2006-01-18	0	1.230	1.230	1.260	1.230	1.230	36,033	44,100	1.2239	0.698	0.698	0.715	0.698	0.698	63,521	0.6943	0.00%
2006-01-17	0	1.230	1.230	1.250	1.220	1.250	99,000	122,146	1.2338	0.698	0.698	0.709	0.692	0.709	174,521	0.6999	-1.60%
2006-01-16	0	1.250	1.250	1.260	1.250	1.250	37,600	46,683	1.2416	0.709	0.709	0.715	0.709	0.709	66,283	0.7043	0.00%
2006-01-13	0	1.250	1.210	1.250	1.200	1.250	219,066	267,974	1.2233	0.709	0.686	0.709	0.681	0.709	386,179	0.6939	3.31%
2006-01-12	0	1.210	1.210	1.230	1.200	1.250	135,200	163,544	1.2096	0.686	0.686	0.698	0.681	0.709	238,336	0.6862	-3.97%
2006-01-11	0	1.260	1.230	1.270	1.200	1.270	167,600	210,734	1.2574	0.715	0.698	0.720	0.681	0.720	295,452	0.7133	-0.79%
2006-01-10	0	1.270	1.270	1.280	1.270	1.270	115,633	146,248	1.2648	0.720	0.720	0.726	0.720	0.720	203,843	0.7175	0.00%
2006-01-09	0	1.270	1.260	1.270	1.260	1.270	133,966	169,457	1.2649	0.720	0.715	0.720	0.715	0.720	236,161	0.7175	0.00%
2006-01-06	0	1.270	1.270	1.280	1.270	1.280	152,600	193,502	1.2680	0.720	0.720	0.726	0.720	0.726	269,010	0.7193	0.00%
2006-01-05	0	1.270	1.260	1.270	1.230	1.330	481,532	615,535	1.2783	0.720	0.715	0.720	0.698	0.754	848,865	0.7251	3.25%
2006-01-04	0	1.230	1.230	1.240	1.220	1.240	170,400	209,004	1.2265	0.698	0.698	0.703	0.692	0.703	300,388	0.6958	2.50%
2006-01-03	0	1.200	1.200	1.240	1.200	1.210	127,600	153,776	1.2051	0.681	0.681	0.703	0.681	0.686	224,939	0.6836	-0.83%
2005-12-30	0	1.210	1.190	1.210	1.190	1.210	380,200	455,322	1.1976	0.686	0.675	0.686	0.675	0.686	670,233	0.6793	0.00%
2005-12-29	0	1.210	1.210	1.220	1.200	1.220	406,000	488,828	1.2040	0.686	0.686	0.692	0.681	0.692	715,714	0.6830	2.54%
2005-12-28	0	1.180	1.150	1.200	1.180	1.190	83,200	98,090	1.1790	0.669	0.652	0.681	0.669	0.675	146,668	0.6688	-0.84%
2005-12-23	0	1.190	1.110	1.200	1.080	1.190	127,400	150,040	1.1777	0.675	0.630	0.681	0.613	0.675	224,586	0.6681	10.19%
2005-12-22	0	1.080	1.080	1.100	1.060	1.160	66,067	72,521	1.0977	0.613	0.613	0.624	0.601	0.658	116,466	0.6227	-6.09%
2005-12-21	0	1.150	1.080	1.150	1.150	1.150	170,600	191,472	1.1223	0.652	0.613	0.652	0.652	0.652	300,741	0.6367	-0.86%
2005-12-20	0	1.160	1.160	1.180	1.150	1.160	23,000	26,420	1.1487	0.658	0.658	0.669	0.652	0.658	40,545	0.6516	0.00%
2005-12-19	0	1.160	1.150	1.180	1.160	1.160	26,600	30,626	1.1514	0.658	0.652	0.669	0.658	0.658	46,892	0.6531	0.00%
2005-12-16	0	1.160	1.180	1.190	1.140	1.160	105,600	121,280	1.1485	0.658	0.669	0.675	0.647	0.658	186,156	0.6515	0.87%
2005-12-15	0	1.150	1.150	1.210	1.150	1.170	27,600	31,712	1.1490	0.652	0.652	0.686	0.652	0.664	48,654	0.6518	-0.86%
2005-12-14	0	1.160	1.160	1.200	1.150	1.200	123,200	145,144	1.1781	0.658	0.658	0.681	0.652	0.681	217,182	0.6683	-3.33%
2005-12-13	0	1.200	1.150	1.200	1.200	1.240	52,500	63,799	1.2152	0.681	0.652	0.681	0.681	0.703	92,549	0.6894	-3.23%
2005-12-12	0	1.240	1.160	1.240	1.130	1.240	102,600	117,914	1.1493	0.703	0.658	0.703	0.641	0.703	180,868	0.6519	6.90%
2005-12-09	0	1.160	1.140	1.170	1.130	1.160	132,000	151,262	1.1459	0.658	0.647	0.664	0.641	0.658	232,695	0.6500	3.57%
2005-12-08	0	1.120	1.120	1.150	1.120	1.120	226,600	253,626	1.1193	0.635	0.635	0.652	0.635	0.635	399,460	0.6349	0.00%
2005-12-07	0	1.120	1.120	1.130	1.110	1.130	68,400	76,896	1.1242	0.635	0.635	0.641	0.630	0.641	120,578	0.6377	-0.88%
2005-12-06	0	1.130	1.120	1.130	-	-	1,800	1,944	1.0800	0.641	0.635	0.641	-	-	3,173	0.6126	0.00%
2005-12-05	0	1.130	1.110	1.130	1.110	1.140	87,200	98,686	1.1317	0.641	0.630	0.641	0.630	0.647	153,720	0.6420	0.00%
2005-12-02	0	1.130	1.110	1.130	1.110	1.140	76,800	86,944	1.1321	0.641	0.630	0.641	0.630	0.647	135,386	0.6422	0.00%
2005-12-01	0	1.130	1.130	1.160	1.120	1.130	36,900	41,457	1.1235	0.641	0.641	0.658	0.635	0.641	65,049	0.6373	0.89%
2005-11-30	0	1.120	1.120	1.130	1.110	1.120	134,600	150,330	1.1169	0.635	0.635	0.641	0.630	0.635	237,279	0.6336	-0.88%
2005-11-29	0	1.130	1.130	1.140	1.110	1.120	178,800	199,324	1.1148	0.641	0.641	0.647	0.630	0.635	315,196	0.6324	-0.88%
2005-11-28	0	1.140	1.110	1.140	1.100	1.140	148,660	165,149	1.1109	0.647	0.630	0.647	0.624	0.647	262,064	0.6302	3.64%
2005-11-25	0	1.100	1.090	1.100	1.090	1.100	255,200	280,360	1.0986	0.624	0.618	0.624	0.618	0.624	449,877	0.6232	0.92%
2005-11-24	0	1.090	1.090	1.100	1.080	1.120	148,900	164,976	1.1080	0.618	0.618	0.624	0.613	0.635	262,487	0.6285	0.00%
2005-11-23	0	1.090	1.080	1.120	1.080	1.110	310,400	341,020	1.0986	0.618	0.613	0.635	0.613	0.630	547,186	0.6232	0.00%
2005-11-22	0	1.090	1.090	1.100	1.090	1.110	147,600	161,882	1.0968	0.618	0.618	0.624	0.618	0.630	260,196	0.6222	0.00%
2005-11-21	0	1.090	1.080	1.100	1.070	1.090	85,200	92,236	1.0826	0.618	0.613	0.624	0.607	0.618	150,194	0.6141	1.87%
2005-11-18	0	1.070	1.060	1.090	1.060	1.070	82,600	87,972	1.0650	0.607	0.601	0.618	0.601	0.607	145,611	0.6042	-1.83%
2005-11-17	0	1.090	1.060	1.090	1.080	1.100	25,000	27,330	1.0932	0.618	0.601	0.618	0.613	0.624	44,071	0.6201	-0.91%
2005-11-16	0	1.100	1.060	1.100	1.100	1.100	15,000	16,230	1.0820	0.624	0.601	0.624	0.624	0.624	26,443	0.6138	0.00%
2005-11-15	0	1.100	1.100	1.110	-	-	2,800	2,828	1.0100	0.624	0.624	0.630	-	-	4,936	0.5729	2.80%
2005-11-14	0	1.070	1.030	1.080	1.040	1.070	36,400	37,700	1.0357	0.607	0.584	0.613	0.590	0.607	64,167	0.5875	0.00%
2005-11-11	0	1.070	1.040	1.070	1.040	1.070	19,300	20,240	1.0487	0.607	0.590	0.607	0.590	0.607	34,023	0.5949	0.94%
2005-11-10	0	1.060	1.030	1.060	1.030	1.060	97,400	100,866	1.0356	0.601	0.584	0.601	0.584	0.601	171,701	0.5875	0.00%
2005-11-09	0	1.060	1.060	1.070	1.030	1.060	53,200	55,162	1.0369	0.601	0.601	0.607	0.584	0.601	93,783	0.5882	0.00%
2005-11-08	0	1.060	1.060	1.070	1.050	1.060	89,000	94,182	1.0582	0.601	0.601	0.607	0.596	0.601	156,893	0.6003	2.91%
2005-11-07	0	1.030	1.020	1.060	1.030	1.060	96,400	100,468	1.0422	0.584	0.579	0.601	0.584	0.601	169,938	0.5912	-3.74%
2005-11-04	0	1.070	1.060	1.080	1.030	1.130	465,000	491,416	1.0568	0.607	0.601	0.613	0.584	0.641	819,722	0.5995	-5.31%
2005-11-03	0	1.130	1.120	1.130	1.130	1.140	102,400	116,424	1.1370	0.641	0.635	0.641	0.641	0.647	180,515	0.6450	-0.88%
2005-11-02	0	1.140	1.070	1.140	1.140	1.140	2,200	2,484	1.1291	0.647	0.607	0.647	0.647	0.647	3,878	0.6405	0.00%
2005-11-01	0	1.140	1.070	1.140	0.990	1.140	55,000	62,150	1.1300	0.647	0.607	0.647	0.562	0.647	96,956	0.6410	2.70%
2005-10-31	0	1.110	1.060	1.110	1.110	1.110	37,800	41,838	1.1068	0.630	0.601	0.630	0.630	0.630	66,635	0.6279	0.00%
2005-10-28	0	1.110	1.110	1.120	1.060	1.120	4,600	4,978	1.0822	0.630	0.630	0.635	0.601	0.635	8,109	0.6139	-1.77%
2005-10-27	0	1.130	1.130	1.140	1.030	1.100	5,866	6,145	1.0476	0.641	0.641	0.647	0.584	0.624	10,341	0.5942	-0.88%
2005-10-26	0	1.140	1.140	1.150	1.060	1.120	102,200	111,552	1.0915	0.647	0.647	0.652	0.601	0.635	180,162	0.6192	3.64%
2005-10-25	0	1.100	1.100	1.140	1.100	1.120	64,000	70,360	1.0994	0.624	0.624	0.647	0.624	0.635	112,822	0.6236	0.00%
2005-10-24	0	1.100	1.100	1.110	1.100	1.120	56,200	62,498	1.1121	0.624	0.624	0.630	0.624	0.635	99,072	0.6308	-5.17%
2005-10-21	0	1.160	1.160	1.170	1.120	1.120	21,066	23,521	1.1165	0.658	0.658	0.664	0.635	0.635	37,136	0.6334	0.00%
2005-10-20	0	1.160	1.150	1.170	1.140	1.160	16,400	18,840	1.1488	0.658	0.652	0.664	0.647	0.658	28,911	0.6517	1.75%
2005-10-19	0	1.140	1.070	1.150	1.140	1.150	38,200	43,596	1.1413	0.647	0.607	0.652	0.647	0.652	67,341	0.6474	-4.20%
2005-10-18	0	1.190	1.150	1.190	1.120	1.190	119,000	140,350	1.1794	0.675	0.652	0.675	0.635	0.675	209,778	0.6690	0.00%
2005-10-17	0	1.190	1.120	1.190	1.190	1.190	34,000	40,460	1.1900	0.675	0.635	0.675	0.675	0.675	59,937	0.6750	8.18%
2005-10-14	0	1.100	1.100	1.170	1.100	1.170	109,200	126,064	1.1544	0.624	0.624	0.664	0.624	0.664	192,502	0.6549	-6.78%
2005-10-13	0	1.180	1.170	1.200	1.170	1.180	16,000	18,830	1.1769	0.669	0.664	0.681	0.664	0.669	28,205	0.6676	0.00%
2005-10-12	0	1.180	1.170	1.180	1.170	1.180	76,800	90,284	1.1756	0.669	0.664	0.669	0.664	0.669	135,386	0.6669	0.00%
2005-10-10	0	1.180	1.180	1.200	1.140	1.140	3,000	3,380	1.1267	0.669	0.669	0.681	0.647	0.647	5,289	0.6391	0.00%
2005-10-07	0	1.180	1.100	1.220	-	-	2,000	2,124	1.0620	0.669	0.624	0.692	-	-	3,526	0.6024	0.00%
2005-10-06	0	1.180	1.150	1.180	1.180	1.180	61,166	72,164	1.1798	0.669	0.652	0.669	0.669	0.669	107,826	0.6693	-1.67%
2005-10-05	0	1.200	1.150	1.200	1.200	1.200	40,800	48,896	1.1984	0.681	0.652	0.681	0.681	0.681	71,924	0.6798	0.00%
2005-10-04	0	1.200	1.200	1.220	1.200	1.230	24,367	29,406	1.2068	0.681	0.681	0.692	0.681	0.698	42,955	0.6846	-4.00%
2005-10-03	0	1.250	1.200	1.250	1.230	1.260	82,800	102,808	1.2416	0.709	0.681	0.709	0.698	0.715	145,963	0.7043	-0.79%
2005-09-30	0	1.260	1.240	1.290	1.190	1.260	371,600	451,896	1.2161	0.715	0.703	0.732	0.675	0.715	655,072	0.6898	5.00%
2005-09-29	0	1.200	1.200	1.220	1.040	1.240	1,056,033	1,249,398	1.1831	0.681	0.681	0.692	0.590	0.703	1,861,620	0.6711	8.11%
2005-09-28	0	1.110	1.110	1.140	1.000	1.060	67,600	68,598	1.0148	0.630	0.630	0.647	0.567	0.601	119,168	0.5756	3.74%
2005-09-27	0	1.070	1.030	1.070	1.050	1.070	130,400	138,556	1.0625	0.607	0.584	0.607	0.596	0.607	229,875	0.6027	1.90%
2005-09-26	0	1.050	1.040	1.050	1.030	1.060	157,200	164,634	1.0473	0.596	0.590	0.596	0.584	0.601	277,119	0.5941	-0.94%
2005-09-23	0	1.060	1.060	1.100	1.060	1.080	393,200	424,050	1.0785	0.601	0.601	0.624	0.601	0.613	693,150	0.6118	-5.36%
2005-09-22	0	1.120	1.100	1.120	1.120	1.120	50,400	56,420	1.1194	0.635	0.624	0.635	0.635	0.635	88,847	0.6350	0.00%
2005-09-21	0	1.120	1.110	1.120	1.100	1.130	141,800	158,520	1.1179	0.635	0.630	0.635	0.624	0.641	249,971	0.6342	-0.88%
2005-09-20	0	1.130	1.130	1.150	1.130	1.130	23,600	26,604	1.1273	0.641	0.641	0.652	0.641	0.641	41,603	0.6395	0.00%
2005-09-16	0	1.130	1.130	1.140	1.120	1.140	292,400	331,936	1.1352	0.641	0.641	0.647	0.635	0.647	515,455	0.6440	-0.88%
2005-09-15	0	1.140	1.130	1.140	1.130	1.140	202,197	229,833	1.1367	0.647	0.641	0.647	0.641	0.647	356,441	0.6448	0.88%
2005-09-14	0	1.130	1.110	1.140	1.110	1.130	220,200	246,614	1.1200	0.641	0.630	0.647	0.630	0.641	388,178	0.6353	1.80%
2005-09-13	0	1.110	1.110	1.140	1.110	1.120	43,800	48,664	1.1111	0.630	0.630	0.647	0.630	0.635	77,212	0.6303	-2.63%
2005-09-12	0	1.140	1.090	1.140	1.090	1.140	118,600	131,196	1.1062	0.647	0.618	0.647	0.618	0.647	209,073	0.6275	2.70%
2005-09-09	0	1.110	1.100	1.130	1.080	1.130	190,566	209,077	1.0971	0.630	0.624	0.641	0.613	0.641	335,938	0.6224	0.91%
2005-09-08	0	1.100	1.080	1.100	1.050	1.100	465,359	505,533	1.0863	0.624	0.613	0.624	0.596	0.624	820,355	0.6162	1.85%
2005-09-07	0	1.080	1.080	1.100	1.080	1.140	586,400	649,370	1.1074	0.613	0.613	0.624	0.613	0.647	1,033,731	0.6282	-4.42%
2005-09-06	0	1.130	1.130	1.150	1.120	1.170	405,400	468,018	1.1545	0.641	0.641	0.652	0.635	0.664	714,656	0.6549	-3.42%
2005-09-05	0	1.170	1.150	1.180	1.100	1.290	1,125,600	1,343,006	1.1931	0.664	0.652	0.669	0.624	0.732	1,984,255	0.6768	-10.69%
2005-09-02	0	1.310	1.310	1.320	1.310	1.310	39,600	51,828	1.3088	0.743	0.743	0.749	0.743	0.743	69,809	0.7424	0.00%
2005-09-01	0	1.310	1.310	1.320	1.310	1.310	30,600	39,882	1.3033	0.743	0.743	0.749	0.743	0.743	53,943	0.7393	0.00%
2005-08-31	0	1.310	1.300	1.310	1.290	1.310	113,680	148,288	1.3044	0.743	0.737	0.743	0.732	0.743	200,400	0.7400	0.00%
2005-08-30	0	1.310	1.310	1.330	1.300	1.340	254,800	337,446	1.3244	0.743	0.743	0.754	0.737	0.760	449,172	0.7513	-1.50%
2005-08-29	0	1.330	1.290	1.330	1.280	1.340	149,900	194,990	1.3008	0.754	0.732	0.754	0.726	0.760	264,250	0.7379	1.53%
2005-08-26	0	1.310	1.310	1.380	1.290	1.350	94,200	122,986	1.3056	0.743	0.743	0.783	0.732	0.766	166,060	0.7406	0.00%
2005-08-25	0	1.310	1.310	1.320	1.300	1.310	109,800	143,186	1.3041	0.743	0.743	0.749	0.737	0.743	193,560	0.7397	-3.68%
2005-08-24	0	1.360	1.310	1.360	-	-	2,567	3,260	1.2700	0.771	0.743	0.771	-	-	4,525	0.7204	0.00%
2005-08-23	0	1.360	1.330	1.380	1.320	1.380	70,600	94,588	1.3398	0.771	0.754	0.783	0.749	0.783	124,457	0.7600	2.26%
2005-08-22	0	1.330	1.300	1.340	1.330	1.330	12,200	16,076	1.3177	0.754	0.737	0.760	0.754	0.754	21,507	0.7475	-1.48%
2005-08-19	0	1.350	1.340	1.350	1.350	1.360	61,000	82,250	1.3484	0.766	0.760	0.766	0.766	0.771	107,533	0.7649	-0.74%
2005-08-18	0	1.360	1.340	1.360	1.340	1.360	208,600	281,380	1.3489	0.771	0.760	0.771	0.760	0.771	367,729	0.7652	0.74%
2005-08-17	0	1.350	1.340	1.350	1.340	1.350	120,500	161,670	1.3417	0.766	0.760	0.766	0.760	0.766	212,423	0.7611	0.00%
2005-08-16	0	1.350	1.350	1.360	1.350	1.380	187,200	253,292	1.3531	0.766	0.766	0.771	0.766	0.783	330,004	0.7675	-2.17%
2005-08-15	0	1.380	1.360	1.380	1.360	1.380	150,000	204,660	1.3644	0.783	0.771	0.783	0.771	0.783	264,426	0.7740	1.47%
2005-08-12	0	1.360	1.360	1.370	1.360	1.400	411,600	561,172	1.3634	0.771	0.771	0.777	0.771	0.794	725,586	0.7734	-0.73%
2005-08-11	0	1.370	1.370	1.390	1.350	1.400	239,766	329,785	1.3754	0.777	0.777	0.788	0.766	0.794	422,670	0.7802	0.00%
2005-08-10	0	1.370	1.370	1.390	1.370	1.410	179,400	249,568	1.3911	0.777	0.777	0.788	0.777	0.800	316,254	0.7891	0.00%
2005-08-09	0	1.370	1.370	1.380	1.370	1.410	340,467	470,132	1.3808	0.777	0.777	0.783	0.777	0.800	600,190	0.7833	0.00%
2005-08-08	0	1.370	1.370	1.390	1.350	1.400	454,600	623,314	1.3711	0.777	0.777	0.788	0.766	0.794	801,388	0.7778	3.01%
2005-08-05	0	1.330	1.330	1.340	1.260	1.340	307,600	402,450	1.3084	0.754	0.754	0.760	0.715	0.760	542,250	0.7422	2.31%
2005-08-04	0	1.300	1.300	1.310	1.290	1.330	2,027,100	2,645,622	1.3051	0.737	0.737	0.743	0.732	0.754	3,573,458	0.7404	-3.70%
2005-08-03	0	1.350	1.340	1.350	1.340	1.450	1,754,666	2,373,397	1.3526	0.766	0.760	0.766	0.760	0.823	3,093,200	0.7673	-6.90%
2005-08-02	0	1.450	1.450	1.480	1.410	1.490	720,900	1,051,096	1.4580	0.823	0.823	0.840	0.800	0.845	1,270,833	0.8271	-2.68%
2005-08-01	0	1.490	1.480	1.490	1.480	1.560	707,000	1,067,032	1.5092	0.845	0.840	0.845	0.840	0.885	1,246,330	0.8561	-4.49%
2005-07-29	0	1.560	1.560	1.570	1.520	1.600	544,200	851,768	1.5652	0.885	0.885	0.891	0.862	0.908	959,339	0.8879	-6.02%
2005-07-28	0	1.660	1.630	1.670	1.630	1.690	180,057	298,779	1.6594	0.942	0.925	0.947	0.925	0.959	317,412	0.9413	1.84%
2005-07-27	0	1.630	1.630	1.660	1.620	1.680	58,633	95,708	1.6323	0.925	0.925	0.942	0.919	0.953	103,361	0.9260	-2.40%
2005-07-26	0	1.670	1.670	1.680	1.670	1.670	22,933	38,101	1.6614	0.947	0.947	0.953	0.947	0.947	40,427	0.9425	0.00%
2005-07-25	0	1.670	1.650	1.680	1.660	1.680	88,000	146,836	1.6686	0.947	0.936	0.953	0.942	0.953	155,130	0.9465	1.21%
2005-07-22	0	1.650	1.650	1.660	1.650	1.660	82,053	135,160	1.6472	0.936	0.936	0.942	0.936	0.942	144,647	0.9344	-0.60%
2005-07-21	0	1.660	1.660	1.680	1.620	1.660	10,200	16,452	1.6129	0.942	0.942	0.953	0.919	0.942	17,981	0.9150	0.61%
2005-07-20	0	1.650	1.650	1.680	1.640	1.680	145,800	241,410	1.6558	0.936	0.936	0.953	0.930	0.953	257,022	0.9393	0.00%
2005-07-19	0	1.650	1.630	1.670	1.630	1.650	37,800	61,784	1.6345	0.936	0.925	0.947	0.925	0.936	66,635	0.9272	1.23%
2005-07-18	0	1.630	1.630	1.670	1.610	1.630	19,543	31,285	1.6008	0.925	0.925	0.947	0.913	0.925	34,451	0.9081	0.62%
2005-07-15	0	1.620	1.620	1.650	1.620	1.640	37,866	61,587	1.6264	0.919	0.919	0.936	0.919	0.930	66,752	0.9226	-2.41%
2005-07-14	0	1.660	1.650	1.670	1.630	1.660	128,133	210,122	1.6399	0.942	0.936	0.947	0.925	0.942	225,878	0.9302	-0.60%
2005-07-13	0	1.670	1.650	1.670	1.670	1.670	27,400	45,554	1.6626	0.947	0.936	0.947	0.947	0.947	48,302	0.9431	0.00%
2005-07-12	0	1.670	1.640	1.670	1.630	1.670	8,400	13,652	1.6252	0.947	0.930	0.947	0.925	0.947	14,808	0.9219	1.83%
2005-07-11	0	1.640	1.640	1.670	1.620	1.660	57,800	94,348	1.6323	0.930	0.930	0.947	0.919	0.942	101,892	0.9260	1.23%
2005-07-08	0	1.620	1.620	1.630	1.620	1.640	125,600	203,876	1.6232	0.919	0.919	0.925	0.919	0.930	221,413	0.9208	-1.82%
2005-07-07	0	1.650	1.650	1.660	1.620	1.650	42,000	68,666	1.6349	0.936	0.936	0.942	0.919	0.936	74,039	0.9274	0.61%
2005-07-06	0	1.640	1.630	1.660	1.630	1.640	26,400	43,032	1.6300	0.930	0.925	0.942	0.925	0.930	46,539	0.9246	-2.38%
2005-07-05	0	1.680	1.660	1.680	1.650	1.680	18,200	30,042	1.6507	0.953	0.942	0.953	0.936	0.953	32,084	0.9364	0.00%
2005-07-04	0	1.680	1.660	1.680	1.670	1.680	49,000	82,130	1.6761	0.953	0.942	0.953	0.947	0.953	86,379	0.9508	0.60%
2005-06-30	0	1.670	1.670	1.680	1.660	1.700	123,800	209,774	1.6945	0.947	0.947	0.953	0.942	0.964	218,240	0.9612	-1.76%
2005-06-29	0	1.700	1.700	1.710	1.700	1.710	116,800	198,458	1.6991	0.964	0.964	0.970	0.964	0.970	205,900	0.9639	0.00%
2005-06-28	0	1.700	1.670	1.710	1.670	1.700	49,200	82,640	1.6797	0.964	0.947	0.970	0.947	0.964	86,732	0.9528	1.80%
2005-06-27	0	1.670	1.670	1.700	1.650	1.680	115,600	192,346	1.6639	0.947	0.947	0.964	0.936	0.953	203,785	0.9439	1.21%
2005-06-24	0	1.650	1.640	1.660	1.640	1.700	109,800	180,856	1.6471	0.936	0.930	0.942	0.930	0.964	193,560	0.9344	-1.20%
2005-06-23	0	1.670	1.670	1.700	1.660	1.670	65,200	108,234	1.6600	0.947	0.947	0.964	0.942	0.947	114,937	0.9417	0.60%
2005-06-22	0	1.660	1.660	1.700	1.660	1.700	378,600	635,358	1.6782	0.942	0.942	0.964	0.942	0.964	667,412	0.9520	0.00%
2005-06-21	0	1.660	1.650	1.660	1.660	1.790	1,555,600	2,686,924	1.7273	0.942	0.936	0.942	0.942	1.015	2,742,278	0.9798	-5.14%
2005-06-20	0	1.750	1.750	1.760	1.640	1.750	265,400	447,262	1.6852	0.993	0.993	0.998	0.930	0.993	467,858	0.9560	3.55%
2005-06-17	0	1.690	1.640	1.690	1.630	1.690	274,200	450,288	1.6422	0.959	0.930	0.959	0.925	0.959	483,371	0.9316	3.68%
2005-06-16	0	1.630	1.630	1.640	1.630	1.640	72,800	119,152	1.6367	0.925	0.925	0.930	0.925	0.930	128,335	0.9284	-0.61%
2005-06-15	0	1.640	1.640	1.660	1.630	1.650	56,400	92,256	1.6357	0.930	0.930	0.942	0.925	0.936	99,424	0.9279	-3.53%
2005-06-14	0	1.700	1.650	1.770	1.700	1.700	12,200	20,520	1.6820	0.964	0.936	1.004	0.964	0.964	21,507	0.9541	3.03%
2005-06-13	0	1.650	1.650	1.700	1.640	1.650	25,200	40,994	1.6267	0.936	0.936	0.964	0.930	0.936	44,424	0.9228	0.00%
2005-06-10	0	1.650	1.650	1.720	1.650	1.650	22,800	37,330	1.6373	0.936	0.936	0.976	0.936	0.936	40,193	0.9288	-2.94%
2005-06-09	0	1.700	1.700	1.720	1.700	1.700	6,000	10,120	1.6867	0.964	0.964	0.976	0.964	0.964	10,577	0.9568	0.00%
2005-06-08	0	1.700	1.700	1.750	1.700	1.700	11,543	19,400	1.6807	0.964	0.964	0.993	0.964	0.964	20,348	0.9534	-3.95%
2005-06-07	0	1.770	1.700	1.770	-	-	400	660	1.6500	1.004	0.964	1.004	-	-	705	0.9360	0.00%
2005-06-06	0	1.770	1.730	1.790	1.690	1.800	169,600	301,428	1.7773	1.004	0.981	1.015	0.959	1.021	298,978	1.0082	4.12%
2005-06-03	0	1.700	1.660	1.700	1.660	1.700	235,200	393,634	1.6736	0.964	0.942	0.964	0.942	0.964	414,621	0.9494	1.80%
2005-06-02	0	1.670	1.620	1.670	1.620	1.680	145,800	236,688	1.6234	0.947	0.919	0.947	0.919	0.953	257,022	0.9209	3.09%
2005-06-01	0	1.620	1.620	1.680	1.620	1.630	33,400	54,132	1.6207	0.919	0.919	0.953	0.919	0.925	58,879	0.9194	0.00%
2005-05-31	0	1.620	1.620	1.670	1.620	1.620	154,800	250,744	1.6198	0.919	0.919	0.947	0.919	0.919	272,888	0.9189	0.00%
2005-05-30	0	1.620	1.620	1.630	1.620	1.630	98,000	159,140	1.6239	0.919	0.919	0.925	0.919	0.925	172,759	0.9212	-2.41%
2005-05-27	0	1.660	1.630	1.660	1.600	1.660	32,600	53,740	1.6485	0.942	0.925	0.942	0.908	0.942	57,469	0.9351	2.47%
2005-05-26	0	1.620	1.620	1.690	1.620	1.630	21,200	34,356	1.6206	0.919	0.919	0.959	0.919	0.925	37,372	0.9193	-3.57%
2005-05-25	0	1.680	1.670	1.680	1.620	1.690	114,400	189,228	1.6541	0.953	0.947	0.953	0.919	0.959	201,669	0.9383	2.44%
2005-05-24	0	1.640	1.640	1.740	1.590	1.660	46,333	76,041	1.6412	0.930	0.930	0.987	0.902	0.942	81,678	0.9310	-2.38%
2005-05-23	0	1.680	1.680	1.720	1.680	1.680	3,200	5,328	1.6650	0.953	0.953	0.976	0.953	0.953	5,641	0.9445	0.00%
2005-05-20	0	1.680	1.660	1.680	1.680	1.680	13,400	22,428	1.6737	0.953	0.942	0.953	0.953	0.953	23,622	0.9495	1.20%
2005-05-19	0	1.660	1.660	1.690	1.660	1.690	91,200	152,992	1.6775	0.942	0.942	0.959	0.942	0.959	160,771	0.9516	-1.78%
2005-05-18	0	1.690	1.680	1.730	1.690	1.690	50,200	84,828	1.6898	0.959	0.953	0.981	0.959	0.959	88,495	0.9586	-0.59%
2005-05-17	0	1.700	1.690	1.730	1.690	1.710	84,666	143,704	1.6973	0.964	0.959	0.981	0.959	0.970	149,253	0.9628	-1.73%
2005-05-13	0	1.730	1.730	1.800	1.730	1.730	18,600	31,994	1.7201	0.981	0.981	1.021	0.981	0.981	32,789	0.9758	-0.57%
2005-05-12	0	1.740	1.730	1.750	1.740	1.740	22,800	39,500	1.7325	0.987	0.981	0.993	0.987	0.987	40,193	0.9828	0.00%
2005-05-11	0	1.740	1.740	1.750	1.730	1.750	45,000	77,906	1.7312	0.987	0.987	0.993	0.981	0.993	79,328	0.9821	0.58%
2005-05-10	0	1.730	1.730	1.740	1.720	1.740	90,401	156,270	1.7286	0.981	0.981	0.987	0.976	0.987	159,363	0.9806	-1.14%
2005-05-09	0	1.750	1.750	1.800	1.750	1.800	29,000	51,260	1.7676	0.993	0.993	1.021	0.993	1.021	51,122	1.0027	-2.78%
2005-05-06	0	1.800	1.750	1.800	1.780	1.800	21,400	38,038	1.7775	1.021	0.993	1.021	1.010	1.021	37,725	1.0083	0.00%
2005-05-05	0	1.800	1.780	1.800	1.760	1.800	13,200	23,388	1.7718	1.021	1.010	1.021	0.998	1.021	23,270	1.0051	2.27%
2005-05-04	0	1.760	1.780	1.800	1.760	1.760	9,600	16,672	1.7367	0.998	1.010	1.021	0.998	0.998	16,923	0.9852	-2.22%
2005-05-03	0	1.800	1.760	1.800	1.800	1.800	58,348	104,999	1.7995	1.021	0.998	1.021	1.021	1.021	102,858	1.0208	0.00%
2005-04-29	0	1.800	1.790	1.820	1.800	1.820	355,100	640,701	1.8043	1.021	1.015	1.032	1.021	1.032	625,985	1.0235	-1.10%
2005-04-28	0	1.820	1.810	1.830	1.820	1.850	110,800	202,756	1.8299	1.032	1.027	1.038	1.032	1.049	195,323	1.0381	-1.62%
2005-04-27	0	1.850	1.850	1.900	1.770	1.850	314,600	576,142	1.8313	1.049	1.049	1.078	1.004	1.049	554,590	1.0389	4.52%
2005-04-26	0	1.770	1.770	1.780	1.750	1.770	45,200	79,204	1.7523	1.004	1.004	1.010	0.993	1.004	79,680	0.9940	0.57%
2005-04-25	0	1.760	1.760	1.800	1.750	1.750	30,400	53,176	1.7492	0.998	0.998	1.021	0.993	0.993	53,590	0.9923	0.57%
2005-04-22	0	1.750	1.750	1.790	1.720	1.720	16,600	28,726	1.7305	0.993	0.993	1.015	0.976	0.976	29,263	0.9816	-2.23%
2005-04-21	0	1.790	1.770	1.800	1.770	1.790	50,600	90,332	1.7852	1.015	1.004	1.021	1.004	1.015	89,200	1.0127	1.13%
2005-04-20	0	1.770	1.770	1.800	1.770	1.800	129,600	231,112	1.7833	1.004	1.004	1.021	1.004	1.021	228,464	1.0116	0.00%
2005-04-19	0	1.770	1.770	1.790	1.750	1.790	106,600	187,342	1.7574	1.004	1.004	1.015	0.993	1.015	187,919	0.9969	-1.12%
2005-04-18	0	1.790	1.790	1.800	1.770	1.800	25,400	45,168	1.7783	1.015	1.015	1.021	1.004	1.021	44,776	1.0088	-2.19%
2005-04-15	0	1.830	1.830	1.840	1.830	1.840	63,200	115,800	1.8323	1.038	1.038	1.044	1.038	1.044	111,412	1.0394	-0.54%
2005-04-14	0	1.840	1.820	1.850	1.840	1.850	25,800	47,428	1.8383	1.044	1.032	1.049	1.044	1.049	45,481	1.0428	0.00%
2005-04-13	0	1.840	1.840	1.880	1.840	1.850	89,000	164,220	1.8452	1.044	1.044	1.066	1.044	1.049	156,893	1.0467	-0.54%
2005-04-12	0	1.850	1.850	1.890	1.850	1.850	60,400	111,620	1.8480	1.049	1.049	1.072	1.049	1.049	106,476	1.0483	0.00%
2005-04-11	0	1.850	1.850	1.860	1.850	1.850	24,000	44,400	1.8500	1.049	1.049	1.055	1.049	1.049	42,308	1.0494	0.00%
2005-04-08	0	1.850	1.850	1.860	1.850	1.860	157,233	291,039	1.8510	1.049	1.049	1.055	1.049	1.055	277,177	1.0500	-0.54%
2005-04-07	0	1.860	1.850	1.860	1.850	1.860	93,800	174,140	1.8565	1.055	1.049	1.055	1.049	1.055	165,355	1.0531	0.54%
2005-04-06	0	1.850	1.850	1.880	1.850	1.880	31,800	59,694	1.8772	1.049	1.049	1.066	1.049	1.066	56,058	1.0649	-1.07%
2005-04-04	0	1.870	1.860	1.880	1.830	1.890	103,200	193,434	1.8744	1.061	1.055	1.066	1.038	1.072	181,925	1.0633	2.19%
2005-04-01	0	1.830	1.830	1.950	1.830	1.860	88,533	163,038	1.8416	1.038	1.038	1.106	1.038	1.055	156,070	1.0446	-1.08%
2005-03-31	0	1.850	1.850	1.870	1.850	1.880	76,400	142,126	1.8603	1.049	1.049	1.061	1.049	1.066	134,681	1.0553	-0.54%
2005-03-30	0	1.910	1.900	1.950	1.880	1.910	153,800	291,194	1.8933	1.055	1.050	1.077	1.039	1.055	278,413	1.0459	1.06%
2005-03-29	0	1.890	1.890	1.910	1.890	1.910	100,400	190,460	1.8970	1.044	1.044	1.055	1.044	1.055	181,747	1.0479	-1.56%
2005-03-24	0	1.920	1.900	1.920	1.890	1.930	232,964	442,143	1.8979	1.061	1.050	1.061	1.044	1.066	421,719	1.0484	1.05%
2005-03-23	0	1.900	1.870	1.910	1.900	1.940	1,046,600	1,995,590	1.9067	1.050	1.033	1.055	1.050	1.072	1,894,587	1.0533	-2.56%
2005-03-22	0	1.950	1.940	1.950	1.940	1.960	460,200	897,768	1.9508	1.077	1.072	1.077	1.072	1.083	833,068	1.0777	-0.51%
2005-03-21	0	1.960	1.960	1.980	1.960	1.980	35,133	69,115	1.9672	1.083	1.083	1.094	1.083	1.094	63,599	1.0867	-1.01%
2005-03-18	0	1.980	1.960	1.990	1.960	2.000	152,400	300,834	1.9740	1.094	1.083	1.099	1.083	1.105	275,879	1.0905	-1.00%
2005-03-17	0	2.000	1.980	2.000	1.940	2.000	134,200	265,834	1.9809	1.105	1.094	1.105	1.072	1.105	242,933	1.0943	1.01%
2005-03-16	0	1.980	1.980	2.000	1.980	1.980	81,200	160,488	1.9765	1.094	1.094	1.105	1.094	1.094	146,991	1.0918	0.00%
2005-03-15	0	1.980	1.970	1.990	1.980	2.025	261,600	520,228	1.9886	1.094	1.088	1.099	1.094	1.119	473,556	1.0986	-2.22%
2005-03-14	0	2.025	2.000	2.025	2.025	2.050	845,600	1,724,226	2.0391	1.119	1.105	1.119	1.119	1.132	1,530,731	1.1264	-1.22%
2005-03-11	0	2.050	2.000	2.050	1.960	2.050	869,900	1,749,054	2.0106	1.132	1.105	1.132	1.083	1.132	1,574,720	1.1107	3.54%
2005-03-10	0	1.980	1.950	1.980	1.940	1.990	489,800	956,608	1.9531	1.094	1.077	1.094	1.072	1.099	886,651	1.0789	-0.50%
2005-03-09	0	1.990	1.940	1.990	1.950	1.990	368,000	718,980	1.9538	1.099	1.072	1.099	1.077	1.099	666,165	1.0793	1.53%
2005-03-08	0	1.960	1.960	1.980	1.950	1.980	127,200	248,500	1.9536	1.083	1.083	1.094	1.077	1.094	230,261	1.0792	0.51%
2005-03-07	0	1.950	1.950	1.980	1.950	1.990	231,400	451,568	1.9515	1.077	1.077	1.094	1.077	1.099	418,887	1.0780	-1.02%
2005-03-04	0	1.970	1.950	1.990	1.950	2.000	603,000	1,188,970	1.9718	1.088	1.077	1.099	1.077	1.105	1,091,569	1.0892	-1.01%
2005-03-03	0	1.990	1.990	2.000	1.990	2.075	1,338,033	2,695,810	2.0148	1.099	1.099	1.105	1.099	1.146	2,422,148	1.1130	-2.93%
2005-03-02	0	2.050	2.025	2.075	1.990	2.075	2,981,133	6,072,448	2.0370	1.132	1.119	1.146	1.099	1.146	5,396,538	1.1252	4.06%
2005-03-01	0	1.970	1.960	1.990	1.890	1.990	2,367,906	4,598,109	1.9418	1.088	1.083	1.099	1.044	1.099	4,286,456	1.0727	7.65%
2005-02-28	1	-	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2005-02-23	0	1.830	1.810	1.840	1.800	1.830	184,600	335,748	1.8188	1.011	1.000	1.016	0.994	1.011	334,169	1.0047	0.00%
2005-02-22	0	1.830	1.830	1.850	1.770	1.800	68,400	122,152	1.7858	1.011	1.011	1.022	0.978	0.994	123,820	0.9865	0.00%
2005-02-21	0	1.830	1.820	1.840	1.820	1.840	428,400	781,416	1.8240	1.011	1.005	1.016	1.005	1.016	775,503	1.0076	-0.54%
2005-02-18	0	1.840	1.830	1.850	1.830	1.840	214,000	392,880	1.8359	1.016	1.011	1.022	1.011	1.016	387,389	1.0142	0.00%
2005-02-17	0	1.840	1.800	1.850	1.830	1.860	386,400	712,836	1.8448	1.016	0.994	1.022	1.011	1.027	699,473	1.0191	-0.54%
2005-02-16	0	1.850	1.830	1.850	1.800	1.850	119,200	216,836	1.8191	1.022	1.011	1.022	0.994	1.022	215,779	1.0049	2.78%
2005-02-15	0	1.800	1.800	1.870	1.770	1.800	96,400	172,600	1.7905	0.994	0.994	1.033	0.978	0.994	174,506	0.9891	1.69%
2005-02-14	0	1.770	1.770	1.780	1.750	1.780	109,840	193,698	1.7635	0.978	0.978	0.983	0.967	0.983	198,836	0.9742	1.14%
2005-02-08	0	1.750	1.750	1.770	1.740	1.780	334,912	587,527	1.7543	0.967	0.967	0.978	0.961	0.983	606,268	0.9691	0.00%
2005-02-07	0	1.750	1.750	1.770	1.730	1.750	217,946	376,988	1.7297	0.967	0.967	0.978	0.956	0.967	394,533	0.9555	-1.13%
2005-02-04	0	1.770	1.770	1.780	1.760	1.790	89,200	157,000	1.7601	0.978	0.978	0.983	0.972	0.989	161,473	0.9723	-1.12%
2005-02-03	0	1.790	1.780	1.790	1.790	1.790	24,000	41,920	1.7467	0.989	0.983	0.989	0.989	0.989	43,446	0.9649	0.00%
2005-02-02	0	1.790	1.790	1.800	1.770	1.790	60,400	106,828	1.7687	0.989	0.989	0.994	0.978	0.989	109,338	0.9770	-0.56%
2005-02-01	0	1.800	1.800	1.830	1.800	1.830	52,900	95,505	1.8054	0.994	0.994	1.011	0.994	1.011	95,761	0.9973	0.00%
2005-01-31	0	1.800	1.800	1.820	1.780	1.820	118,400	211,968	1.7903	0.994	0.994	1.005	0.983	1.005	214,331	0.9890	-1.64%
2005-01-28	0	1.830	1.830	1.850	1.830	1.840	128,000	235,100	1.8367	1.011	1.011	1.022	1.011	1.016	231,710	1.0146	-0.54%
2005-01-27	0	1.840	1.830	1.850	1.820	1.840	87,600	160,308	1.8300	1.016	1.011	1.022	1.005	1.016	158,576	1.0109	1.10%
2005-01-26	0	1.820	1.820	1.830	1.800	1.850	146,600	267,802	1.8268	1.005	1.005	1.011	0.994	1.022	265,380	1.0091	1.11%
2005-01-25	0	1.800	1.800	1.820	1.780	1.780	10,910	19,274	1.7666	0.994	0.994	1.005	0.983	0.983	19,750	0.9759	-1.64%
2005-01-24	0	1.830	1.830	1.860	1.820	1.830	15,000	27,330	1.8220	1.011	1.011	1.027	1.005	1.011	27,153	1.0065	0.00%
2005-01-21	0	1.830	1.830	1.850	1.830	1.850	89,800	165,148	1.8391	1.011	1.011	1.022	1.011	1.022	162,559	1.0159	-1.08%
2005-01-20	0	1.850	1.850	1.860	1.820	1.900	69,200	127,396	1.8410	1.022	1.022	1.027	1.005	1.050	125,268	1.0170	0.00%
2005-01-19	0	1.850	1.850	1.860	1.810	1.850	128,000	235,520	1.8400	1.022	1.022	1.027	1.000	1.022	231,710	1.0164	-0.54%
2005-01-18	0	1.860	1.830	1.860	1.830	1.860	301,900	559,302	1.8526	1.027	1.011	1.027	1.011	1.027	546,509	1.0234	0.00%
2005-01-17	0	1.860	1.830	1.870	1.830	1.900	186,600	345,212	1.8500	1.027	1.011	1.033	1.011	1.050	337,789	1.0220	2.76%
2005-01-14	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2005-01-12	0	1.810	1.800	1.820	1.760	1.810	831,000	1,496,538	1.8009	1.000	0.994	1.005	0.972	1.000	1,504,302	0.9948	2.26%
2005-01-11	0	1.770	1.750	1.770	1.680	1.790	291,600	506,616	1.7374	0.978	0.967	0.978	0.928	0.989	527,863	0.9597	1.72%
2005-01-10	0	1.740	1.730	1.760	1.720	1.740	147,604	255,715	1.7324	0.961	0.956	0.972	0.950	0.961	267,197	0.9570	-1.14%
2005-01-07	0	1.760	1.760	1.770	1.750	1.780	1,091,000	1,926,016	1.7654	0.972	0.972	0.978	0.967	0.983	1,974,962	0.9752	0.57%
2005-01-06	0	1.750	1.750	1.760	1.700	1.750	342,800	592,552	1.7286	0.967	0.967	0.972	0.939	0.967	620,547	0.9549	4.17%
2005-01-05	0	1.680	1.680	1.690	1.680	1.680	229,400	385,320	1.6797	0.928	0.928	0.934	0.928	0.928	415,267	0.9279	-1.75%
2005-01-04	0	1.710	1.700	1.710	1.690	1.710	200,800	341,030	1.6984	0.945	0.939	0.945	0.934	0.945	363,494	0.9382	0.59%
2005-01-03	0	1.700	1.700	1.720	1.680	1.710	160,000	271,940	1.6996	0.939	0.939	0.950	0.928	0.945	289,637	0.9389	1.19%
2004-12-31	0	1.680	1.640	1.710	1.640	1.710	140,766	237,684	1.6885	0.928	0.906	0.945	0.906	0.945	254,819	0.9328	-2.33%
2004-12-30	0	1.720	1.700	1.720	1.720	1.730	23,168	39,742	1.7154	0.950	0.939	0.950	0.950	0.956	41,939	0.9476	0.00%
2004-12-29	0	1.720	1.710	1.740	1.700	1.730	338,400	579,738	1.7132	0.950	0.945	0.961	0.939	0.956	612,582	0.9464	0.00%
2004-12-28	0	1.720	1.720	1.730	1.720	1.730	86,400	149,352	1.7286	0.950	0.950	0.956	0.950	0.956	156,404	0.9549	-0.58%
2004-12-24	0	1.730	1.710	1.730	1.710	1.730	78,400	134,768	1.7190	0.956	0.945	0.956	0.945	0.956	141,922	0.9496	1.17%
2004-12-23	0	1.710	1.710	1.720	1.710	1.720	141,800	242,486	1.7101	0.945	0.945	0.950	0.945	0.950	256,691	0.9447	-0.58%
2004-12-22	0	1.720	1.700	1.730	1.690	1.720	289,600	493,386	1.7037	0.950	0.939	0.956	0.934	0.950	524,243	0.9411	1.18%
2004-12-21	0	1.700	1.700	1.720	1.690	1.720	363,257	620,394	1.7079	0.939	0.939	0.950	0.934	0.950	657,579	0.9435	0.59%
2004-12-20	0	1.690	1.640	1.690	1.640	1.690	32,800	54,180	1.6518	0.934	0.906	0.934	0.906	0.934	59,376	0.9125	1.81%
2004-12-17	0	1.660	1.660	1.680	1.650	1.700	122,700	204,110	1.6635	0.917	0.917	0.928	0.911	0.939	222,115	0.9189	0.00%
2004-12-16	0	1.660	1.660	1.680	1.650	1.680	262,200	434,768	1.6582	0.917	0.917	0.928	0.911	0.928	474,642	0.9160	1.22%
2004-12-15	0	1.640	1.640	1.660	1.620	1.640	632,400	1,030,608	1.6297	0.906	0.906	0.917	0.895	0.906	1,144,790	0.9003	0.61%
2004-12-14	0	1.630	1.630	1.640	1.620	1.640	1,019,000	1,660,272	1.6293	0.900	0.900	0.906	0.895	0.906	1,844,625	0.9001	-0.61%
2004-12-13	0	1.640	1.630	1.640	1.610	1.640	565,600	923,772	1.6333	0.906	0.900	0.906	0.889	0.906	1,023,866	0.9022	-1.20%
2004-12-10	0	1.660	1.650	1.670	1.640	1.700	872,600	1,455,498	1.6680	0.917	0.911	0.923	0.906	0.939	1,579,607	0.9214	-3.49%
2004-12-09	0	1.720	1.720	1.750	1.710	1.710	196,000	334,940	1.7089	0.950	0.950	0.967	0.945	0.945	354,805	0.9440	-1.71%
2004-12-08	0	1.750	1.750	1.770	1.750	1.770	232,400	408,430	1.7574	0.967	0.967	0.978	0.967	0.978	420,698	0.9708	-1.13%
2004-12-07	0	1.770	1.770	1.790	1.770	1.800	269,766	479,069	1.7759	0.978	0.978	0.989	0.978	0.994	488,339	0.9810	-1.67%
2004-12-06	0	1.800	1.800	1.820	1.800	1.810	347,200	625,586	1.8018	0.994	0.994	1.005	0.994	1.000	628,512	0.9953	-0.55%
2004-12-03	0	1.810	1.810	1.820	1.800	1.900	234,449	427,709	1.8243	1.000	1.000	1.005	0.994	1.050	424,407	1.0078	-3.72%
2004-12-02	1	-	-	-	-	-	0	0	-	1.039	-	-	-	-	0	-	0.00%
2004-12-01	1	-	-	-	-	-	0	0	-	1.039	-	-	-	-	0	-	0.00%
2004-11-30	1	-	-	-	-	-	0	0	-	1.039	-	-	-	-	0	-	0.00%
2004-11-29	0	1.880	1.870	1.890	1.870	1.890	364,600	685,278	1.8795	1.039	1.033	1.044	1.033	1.044	660,010	1.0383	1.08%
2004-11-26	0	1.860	1.860	1.870	1.860	1.920	350,100	658,436	1.8807	1.027	1.027	1.033	1.027	1.061	633,762	1.0389	1.09%
2004-11-25	0	1.840	1.840	1.860	1.830	1.870	185,400	343,810	1.8544	1.016	1.016	1.027	1.011	1.033	335,617	1.0244	-2.13%
2004-11-24	0	1.880	1.870	1.880	1.860	1.890	280,233	524,908	1.8731	1.039	1.033	1.039	1.027	1.044	507,286	1.0347	-0.53%
2004-11-23	0	1.890	1.890	1.920	1.880	1.900	215,600	407,320	1.8892	1.044	1.044	1.061	1.039	1.050	390,286	1.0436	0.53%
2004-11-22	0	1.880	1.880	1.890	1.860	1.880	258,500	482,946	1.8683	1.039	1.039	1.044	1.027	1.039	467,945	1.0321	-0.53%
2004-11-19	0	1.890	1.890	1.910	1.870	1.920	508,310	962,384	1.8933	1.044	1.044	1.055	1.033	1.061	920,158	1.0459	-2.07%
2004-11-18	0	1.930	1.910	1.930	1.900	1.930	347,000	663,972	1.9135	1.066	1.055	1.066	1.050	1.066	628,150	1.0570	0.52%
2004-11-17	0	1.920	1.920	1.930	1.880	1.930	2,428,316	4,641,768	1.9115	1.061	1.061	1.066	1.039	1.066	4,395,812	1.0560	3.23%
2004-11-16	0	1.860	1.860	1.870	1.850	1.870	492,260	916,995	1.8628	1.027	1.027	1.033	1.022	1.033	891,104	1.0291	1.09%
2004-11-15	0	1.840	1.830	1.850	1.830	1.850	210,200	385,860	1.8357	1.016	1.011	1.022	1.011	1.022	380,510	1.0141	0.00%
2004-11-12	0	1.840	1.830	1.840	1.820	1.850	528,000	968,390	1.8341	1.016	1.011	1.016	1.005	1.022	955,802	1.0132	0.55%
2004-11-11	0	1.830	1.830	1.840	1.830	1.860	353,000	649,770	1.8407	1.011	1.011	1.016	1.011	1.027	639,011	1.0168	-0.54%
2004-11-10	0	1.840	1.840	1.860	1.810	1.860	482,500	885,596	1.8354	1.016	1.016	1.027	1.000	1.027	873,436	1.0139	1.66%
2004-11-09	0	1.810	1.810	1.840	1.810	1.830	319,000	579,554	1.8168	1.000	1.000	1.016	1.000	1.011	577,464	1.0036	-1.63%
2004-11-08	0	1.840	1.840	1.850	1.810	1.840	345,666	630,265	1.8233	1.016	1.016	1.022	1.000	1.016	625,735	1.0072	0.00%
2004-11-05	0	1.840	1.830	1.840	1.800	1.860	380,400	698,152	1.8353	1.016	1.011	1.016	0.994	1.027	688,612	1.0139	1.66%
2004-11-04	0	1.810	1.810	1.820	1.800	1.830	264,400	481,052	1.8194	1.000	1.000	1.005	0.994	1.011	478,625	1.0051	-1.09%
2004-11-03	0	1.830	1.830	1.840	1.820	1.830	98,700	178,274	1.8062	1.011	1.011	1.016	1.005	1.011	178,670	0.9978	0.55%
2004-11-02	0	1.820	1.810	1.850	1.800	1.830	99,600	180,772	1.8150	1.005	1.000	1.022	0.994	1.011	180,299	1.0026	0.00%
2004-11-01	0	1.820	1.820	1.850	1.810	1.820	117,800	213,302	1.8107	1.005	1.005	1.022	1.000	1.005	213,245	1.0003	0.00%
2004-10-29	0	1.820	1.820	1.840	1.820	1.880	198,200	361,110	1.8219	1.005	1.005	1.016	1.005	1.039	358,788	1.0065	-2.15%
2004-10-28	0	1.860	1.860	1.870	1.860	1.870	221,033	411,908	1.8636	1.027	1.027	1.033	1.027	1.033	400,121	1.0295	-0.53%
2004-10-27	0	1.870	1.860	1.870	1.820	1.890	298,400	557,404	1.8680	1.033	1.027	1.033	1.005	1.044	540,173	1.0319	1.63%
2004-10-26	0	1.840	1.840	1.850	1.780	1.850	486,000	884,560	1.8201	1.016	1.016	1.022	0.983	1.022	879,772	1.0054	1.10%
2004-10-25	0	1.820	1.820	1.830	1.800	1.850	230,200	418,234	1.8168	1.005	1.005	1.011	0.994	1.022	416,715	1.0036	-1.62%
2004-10-21	0	1.850	1.840	1.850	1.830	1.850	102,000	187,820	1.8414	1.022	1.016	1.022	1.011	1.022	184,644	1.0172	1.09%
2004-10-20	0	1.830	1.830	1.840	1.810	1.830	397,366	725,611	1.8261	1.011	1.011	1.016	1.000	1.011	719,324	1.0087	-1.08%
2004-10-19	0	1.850	1.840	1.850	1.830	1.860	117,400	216,220	1.8417	1.022	1.016	1.022	1.011	1.027	212,521	1.0174	0.00%
2004-10-18	0	1.850	1.850	1.880	1.820	1.850	1,054,200	1,944,126	1.8442	1.022	1.022	1.039	1.005	1.022	1,908,345	1.0187	-2.12%
2004-10-15	0	1.890	1.880	1.890	1.870	1.890	202,800	382,252	1.8849	1.044	1.039	1.044	1.033	1.044	367,115	1.0412	0.00%
2004-10-14	0	1.890	1.890	1.900	1.880	1.920	434,200	825,512	1.9012	1.044	1.044	1.050	1.039	1.061	786,002	1.0503	-1.56%
2004-10-13	0	1.920	1.920	1.930	1.900	1.930	1,024,600	1,960,658	1.9136	1.061	1.061	1.066	1.050	1.066	1,854,762	1.0571	-1.03%
2004-10-12	0	1.940	1.940	1.950	1.940	1.970	462,000	900,514	1.9492	1.072	1.072	1.077	1.072	1.088	836,327	1.0767	-0.51%
2004-10-11	0	1.950	1.950	1.960	1.940	2.000	553,200	1,085,134	1.9616	1.077	1.077	1.083	1.072	1.105	1,001,420	1.0836	-1.02%
2004-10-08	0	1.970	1.970	1.980	1.930	2.000	3,197,133	6,320,555	1.9769	1.088	1.088	1.094	1.066	1.105	5,787,548	1.0921	0.00%
2004-10-07	0	1.970	1.960	1.970	1.950	1.970	2,163,600	4,247,624	1.9632	1.088	1.083	1.088	1.077	1.088	3,916,615	1.0845	2.60%
2004-10-06	0	1.920	1.920	1.950	1.910	1.980	5,804,800	11,276,564	1.9426	1.061	1.061	1.077	1.055	1.094	10,508,027	1.0731	2.13%
2004-10-05	0	1.880	1.870	1.880	1.870	1.930	1,980,300	3,747,136	1.8922	1.039	1.033	1.039	1.033	1.066	3,584,800	1.0453	-2.08%
2004-10-04	0	1.920	1.910	1.920	1.910	1.950	807,800	1,547,062	1.9152	1.061	1.055	1.061	1.055	1.077	1,462,304	1.0580	1.05%
2004-09-30	0	1.900	1.890	1.900	1.880	1.950	875,300	1,673,353	1.9117	1.050	1.044	1.050	1.039	1.077	1,584,495	1.0561	1.60%
2004-09-28	0	1.870	1.860	1.870	1.820	1.870	368,200	681,960	1.8521	1.033	1.027	1.033	1.005	1.033	666,527	1.0232	1.08%
2004-09-27	0	1.850	1.840	1.860	1.830	1.880	111,400	205,846	1.8478	1.022	1.016	1.027	1.011	1.039	201,660	1.0208	-1.07%
2004-09-24	0	1.870	1.860	1.870	1.850	1.890	713,400	1,329,144	1.8631	1.033	1.027	1.033	1.022	1.044	1,291,419	1.0292	-1.06%
2004-09-23	0	1.890	1.880	1.890	1.870	1.900	1,240,000	2,336,422	1.8842	1.044	1.039	1.044	1.033	1.050	2,244,686	1.0409	0.53%
2004-09-22	0	1.880	1.880	1.890	1.860	1.930	1,646,400	3,105,480	1.8862	1.039	1.039	1.044	1.027	1.066	2,980,364	1.0420	-3.09%
2004-09-21	0	1.940	1.930	1.950	1.930	2.000	1,313,200	2,555,038	1.9457	1.072	1.066	1.077	1.066	1.105	2,377,195	1.0748	-2.51%
2004-09-20	0	1.990	1.990	2.000	1.960	2.150	3,691,200	7,532,834	2.0408	1.099	1.099	1.105	1.083	1.188	6,681,924	1.1273	-4.10%
2004-09-17	0	2.075	2.050	2.075	1.930	2.100	4,785,595	9,721,998	2.0315	1.146	1.132	1.146	1.066	1.160	8,663,031	1.1222	8.07%
2004-09-16	0	1.920	1.920	1.930	1.820	1.930	2,273,500	4,265,949	1.8764	1.061	1.061	1.066	1.005	1.066	4,115,559	1.0365	7.26%
2004-09-15	0	1.790	1.770	1.820	1.770	1.790	810,200	1,444,566	1.7830	0.989	0.978	1.005	0.978	0.989	1,466,649	0.9849	0.56%
2004-09-14	0	1.780	1.760	1.780	1.770	1.790	495,800	884,490	1.7840	0.983	0.972	0.983	0.978	0.989	897,512	0.9855	0.56%
2004-09-13	0	1.770	1.770	1.790	1.770	1.800	297,567	530,937	1.7843	0.978	0.978	0.989	0.978	0.994	538,665	0.9857	-0.56%
2004-09-10	0	1.780	1.760	1.780	1.720	1.800	538,400	950,746	1.7659	0.983	0.972	0.983	0.950	0.994	974,628	0.9755	1.14%
2004-09-09	0	1.760	1.760	1.780	1.720	1.810	226,300	406,148	1.7947	0.972	0.972	0.983	0.950	1.000	409,655	0.9914	-2.22%
2004-09-08	0	1.800	1.800	1.810	1.780	1.810	663,600	1,190,922	1.7946	0.994	0.994	1.000	0.983	1.000	1,201,269	0.9914	2.27%
2004-09-07	0	1.760	1.750	1.780	1.750	1.810	701,600	1,237,300	1.7635	0.972	0.967	0.983	0.967	1.000	1,270,058	0.9742	1.15%
2004-09-06	0	1.740	1.730	1.740	1.720	1.800	199,185	348,951	1.7519	0.961	0.956	0.961	0.950	0.994	360,571	0.9678	3.57%
2004-09-03	0	1.680	1.670	1.680	1.660	1.680	140,000	234,232	1.6731	0.928	0.923	0.928	0.917	0.928	253,432	0.9242	1.20%
2004-09-02	0	1.660	1.660	1.680	1.660	1.700	972,000	1,633,608	1.6807	0.917	0.917	0.928	0.917	0.939	1,759,544	0.9284	0.00%
2004-09-01	0	1.660	1.660	1.670	1.640	1.700	381,799	635,502	1.6645	0.917	0.917	0.923	0.906	0.939	691,144	0.9195	2.47%
2004-08-31	0	1.620	1.610	1.630	1.620	1.640	254,400	412,470	1.6213	0.895	0.889	0.900	0.895	0.906	460,523	0.8957	-0.61%
2004-08-30	0	1.630	1.630	1.640	1.620	1.630	199,200	324,444	1.6287	0.900	0.900	0.906	0.895	0.900	360,598	0.8997	0.00%
2004-08-27	0	1.630	1.620	1.630	1.630	1.660	375,400	616,294	1.6417	0.900	0.895	0.900	0.900	0.917	679,561	0.9069	-1.21%
2004-08-26	0	1.650	1.640	1.650	1.630	1.650	203,200	332,190	1.6348	0.911	0.906	0.911	0.900	0.911	367,839	0.9031	0.00%
2004-08-25	0	1.650	1.640	1.650	1.610	1.650	290,233	470,557	1.6213	0.911	0.906	0.911	0.889	0.911	525,389	0.8956	3.12%
2004-08-24	0	1.600	1.590	1.600	1.590	1.610	347,000	554,212	1.5972	0.884	0.878	0.884	0.878	0.889	628,150	0.8823	0.63%
2004-08-23	0	1.590	1.570	1.590	1.550	1.590	515,133	807,648	1.5678	0.878	0.867	0.878	0.856	0.878	932,510	0.8661	1.92%
2004-08-20	0	1.560	1.560	1.600	1.560	1.560	36,400	56,764	1.5595	0.862	0.862	0.884	0.862	0.862	65,892	0.8615	-1.27%
2004-08-19	0	1.580	1.570	1.580	1.540	1.620	429,200	675,648	1.5742	0.873	0.867	0.873	0.851	0.895	776,951	0.8696	1.28%
2004-08-18	0	1.560	1.550	1.560	1.500	1.570	513,600	791,046	1.5402	0.862	0.856	0.862	0.829	0.867	929,734	0.8508	1.96%
2004-08-17	0	1.530	1.530	1.540	1.500	1.580	330,400	507,556	1.5362	0.845	0.845	0.851	0.829	0.873	598,100	0.8486	-3.16%
2004-08-16	0	1.580	1.580	1.660	1.580	1.660	31,996	52,234	1.6325	0.873	0.873	0.917	0.873	0.917	57,920	0.9018	-5.39%
2004-08-13	0	1.670	1.670	1.690	1.660	1.700	79,833	133,833	1.6764	0.923	0.923	0.934	0.917	0.939	144,516	0.9261	-1.76%
2004-08-12	0	1.700	1.700	1.720	1.700	1.730	154,800	266,186	1.7195	0.939	0.939	0.950	0.939	0.956	280,224	0.9499	-1.16%
2004-08-11	0	1.720	1.720	1.750	1.720	1.750	147,583	256,739	1.7396	0.950	0.950	0.967	0.950	0.967	267,159	0.9610	-1.71%
2004-08-10	0	1.750	1.750	1.780	1.750	1.800	372,000	661,500	1.7782	0.967	0.967	0.983	0.967	0.994	673,406	0.9823	-4.89%
2004-08-09	0	1.840	1.820	1.850	1.830	1.880	203,200	373,616	1.8387	1.016	1.005	1.022	1.011	1.039	367,839	1.0157	-2.13%
2004-08-06	0	1.880	1.880	1.890	1.880	1.900	554,315	1,047,743	1.8902	1.039	1.039	1.044	1.039	1.050	1,003,438	1.0442	-1.05%
2004-08-05	0	1.900	1.880	1.900	1.900	1.900	249,400	473,294	1.8977	1.050	1.039	1.050	1.050	1.050	451,472	1.0483	0.00%
2004-08-04	0	1.900	1.900	2.000	1.900	1.910	32,400	61,664	1.9032	1.050	1.050	1.105	1.050	1.055	58,651	1.0514	-1.04%
2004-08-03	0	1.920	1.900	1.910	1.900	1.930	36,800	70,596	1.9184	1.061	1.050	1.055	1.050	1.066	66,616	1.0597	0.52%
2004-08-02	0	1.910	1.910	1.960	1.910	1.950	97,733	188,185	1.9255	1.055	1.055	1.083	1.055	1.077	176,919	1.0637	-2.05%
2004-07-30	0	1.950	1.920	1.970	1.920	1.950	14,600	28,284	1.9373	1.077	1.061	1.088	1.061	1.077	26,429	1.0702	1.56%
2004-07-29	0	1.920	1.920	1.950	1.910	1.920	56,000	107,480	1.9193	1.061	1.061	1.077	1.055	1.061	101,373	1.0602	0.00%
2004-07-28	0	1.920	1.920	1.950	1.920	1.950	72,400	139,992	1.9336	1.061	1.061	1.077	1.061	1.077	131,061	1.0681	-2.54%
2004-07-27	0	1.970	1.940	1.970	1.950	1.970	23,200	45,216	1.9490	1.088	1.072	1.088	1.077	1.088	41,997	1.0766	-0.51%
2004-07-26	0	1.980	1.980	2.000	1.900	1.980	120,800	234,952	1.9450	1.094	1.094	1.105	1.050	1.094	218,676	1.0744	3.13%
2004-07-23	0	1.920	1.920	1.940	1.900	1.980	635,600	1,241,656	1.9535	1.061	1.061	1.072	1.050	1.094	1,150,583	1.0792	-3.03%
2004-07-22	0	1.980	1.980	2.000	1.980	2.000	223,000	444,532	1.9934	1.094	1.094	1.105	1.094	1.105	403,681	1.1012	-1.00%
2004-07-21	0	2.000	1.990	2.000	1.990	2.000	315,100	629,824	1.9988	1.105	1.099	1.105	1.099	1.105	570,404	1.1042	0.50%
2004-07-20	0	1.990	1.980	1.990	1.990	2.000	171,000	340,338	1.9903	1.099	1.094	1.099	1.099	1.105	309,549	1.0995	-0.50%
2004-07-19	0	2.000	1.990	2.000	1.990	2.000	619,200	1,234,192	1.9932	1.105	1.099	1.105	1.099	1.105	1,120,895	1.1011	0.00%
2004-07-16	0	2.000	1.990	2.000	1.990	2.000	283,001	564,922	1.9962	1.105	1.099	1.105	1.099	1.105	512,297	1.1027	0.00%
2004-07-15	0	2.000	1.990	2.000	1.990	2.025	278,200	556,110	1.9990	1.105	1.099	1.105	1.099	1.119	503,606	1.1043	0.50%
2004-07-14	0	1.990	1.990	2.025	1.990	2.025	242,200	485,624	2.0051	1.099	1.099	1.119	1.099	1.119	438,438	1.1076	-1.73%
2004-07-13	0	2.025	2.025	2.075	2.025	2.050	23,900	48,574	2.0324	1.119	1.119	1.146	1.119	1.132	43,265	1.1227	-1.22%
2004-07-12	0	2.050	2.025	2.050	2.000	2.075	167,166	339,474	2.0308	1.132	1.119	1.132	1.105	1.146	302,609	1.1218	0.00%
2004-07-09	0	2.050	2.050	2.150	2.000	2.200	55,800	114,496	2.0519	1.132	1.132	1.188	1.105	1.215	101,011	1.1335	-2.38%
2004-07-08	0	2.100	2.100	2.150	2.100	2.300	176,700	385,590	2.1822	1.160	1.160	1.188	1.160	1.271	319,868	1.2055	-4.55%
2004-07-07	0	2.200	2.150	2.200	2.150	2.200	249,800	544,880	2.1813	1.215	1.188	1.215	1.188	1.215	452,196	1.2050	4.76%
2004-07-06	0	2.100	2.075	2.150	2.000	2.150	306,800	645,788	2.1049	1.160	1.146	1.188	1.105	1.188	555,379	1.1628	2.44%
2004-07-05	0	2.050	2.050	2.125	2.050	2.100	30,000	61,760	2.0587	1.132	1.132	1.174	1.132	1.160	54,307	1.1372	-2.38%
2004-07-02	0	2.100	2.025	2.100	2.025	2.100	26,400	54,262	2.0554	1.160	1.119	1.160	1.119	1.160	47,790	1.1354	3.70%
2004-06-30	0	2.025	2.025	2.075	2.000	2.050	83,988	170,458	2.0296	1.119	1.119	1.146	1.105	1.132	152,038	1.1212	-1.22%
2004-06-29	0	2.050	2.000	2.050	2.000	2.050	15,000	29,980	1.9987	1.132	1.105	1.132	1.105	1.132	27,153	1.1041	2.50%
2004-06-28	0	2.000	1.960	2.000	2.000	2.000	41,600	83,072	1.9969	1.105	1.083	1.105	1.105	1.105	75,306	1.1031	0.00%
2004-06-25	0	2.000	1.960	2.050	2.000	2.050	215,800	434,534	2.0136	1.105	1.083	1.132	1.105	1.132	390,648	1.1123	-1.23%
2004-06-24	0	2.025	2.025	2.100	2.000	2.025	49,400	99,190	2.0079	1.119	1.119	1.160	1.105	1.119	89,425	1.1092	0.00%
2004-06-23	0	2.025	-	2.025	2.025	2.025	85,200	172,428	2.0238	1.119	-	1.119	1.119	1.119	154,232	1.1180	0.00%
2004-06-21	0	2.025	2.000	2.025	2.000	2.025	16,000	32,250	2.0156	1.119	1.105	1.119	1.105	1.119	28,964	1.1135	0.00%
2004-06-18	0	2.025	2.000	2.100	2.000	2.025	30,800	61,630	2.0010	1.119	1.105	1.160	1.105	1.119	55,755	1.1054	-1.22%
2004-06-17	0	2.050	2.050	2.100	2.050	2.050	60,200	123,392	2.0497	1.132	1.132	1.160	1.132	1.132	108,976	1.1323	-2.38%
2004-06-16	0	2.100	2.075	2.150	2.100	2.175	25,616	53,742	2.0980	1.160	1.146	1.188	1.160	1.202	46,371	1.1590	1.20%
2004-06-15	0	2.075	2.075	2.100	2.050	2.075	182,036	375,782	2.0643	1.146	1.146	1.160	1.132	1.146	329,527	1.1404	-1.19%
2004-06-14	0	2.100	2.050	2.100	2.100	2.150	188,200	400,205	2.1265	1.160	1.132	1.160	1.160	1.188	340,685	1.1747	-2.33%
2004-06-11	0	2.150	2.150	2.225	2.150	2.150	11,000	22,900	2.0818	1.188	1.188	1.229	1.188	1.188	19,913	1.1500	2.38%
2004-06-10	0	2.100	2.075	2.150	2.100	2.225	37,000	78,930	2.1332	1.160	1.146	1.188	1.160	1.229	66,979	1.1784	-5.62%
2004-06-09	0	2.225	2.150	2.225	2.200	2.225	22,400	49,150	2.1942	1.229	1.188	1.229	1.215	1.229	40,549	1.2121	0.00%
2004-06-08	0	2.225	2.225	2.250	2.125	2.250	92,800	205,550	2.2150	1.229	1.229	1.243	1.174	1.243	167,989	1.2236	4.71%
2004-06-07	0	2.125	2.125	2.175	2.100	2.125	13,765	28,524	2.0722	1.174	1.174	1.202	1.160	1.174	24,918	1.1447	1.19%
2004-06-04	0	2.100	2.100	2.150	2.100	2.150	21,400	45,252	2.1146	1.160	1.160	1.188	1.160	1.188	38,739	1.1681	-1.18%
2004-06-03	0	2.125	2.075	2.125	2.125	2.175	325,400	701,575	2.1560	1.174	1.146	1.174	1.174	1.202	589,049	1.1910	-2.30%
2004-06-02	0	2.175	2.175	2.200	2.175	2.200	62,000	135,775	2.1899	1.202	1.202	1.215	1.202	1.215	112,234	1.2097	-1.14%
2004-06-01	0	2.200	2.175	2.200	2.200	2.300	66,000	147,500	2.2348	1.215	1.202	1.215	1.215	1.271	119,475	1.2346	0.00%
2004-05-31	0	2.200	2.175	2.200	2.175	2.200	89,466	194,942	2.1790	1.215	1.202	1.215	1.202	1.215	161,954	1.2037	0.00%
2004-05-28	0	2.200	2.200	2.250	2.175	2.225	119,400	261,490	2.1900	1.215	1.215	1.243	1.202	1.229	216,142	1.2098	1.15%
2004-05-27	0	2.175	2.175	2.300	2.175	2.200	139,600	303,850	2.1766	1.202	1.202	1.271	1.202	1.215	252,708	1.2024	2.35%
2004-05-25	0	2.125	2.100	2.125	2.100	2.150	430,600	916,915	2.1294	1.174	1.160	1.174	1.160	1.188	779,485	1.1763	-1.16%
2004-05-24	0	2.150	2.100	2.150	2.075	2.200	897,533	1,929,538	2.1498	1.188	1.160	1.188	1.146	1.215	1,624,742	1.1876	3.61%
2004-05-21	0	2.075	2.025	2.075	2.025	2.125	419,000	864,400	2.0630	1.146	1.119	1.146	1.119	1.174	758,487	1.1396	2.47%
2004-05-20	0	2.025	2.000	2.150	2.025	2.025	20,600	41,682	2.0234	1.119	1.105	1.188	1.119	1.119	37,291	1.1178	0.00%
2004-05-19	0	2.025	2.000	2.100	2.000	2.100	143,400	293,880	2.0494	1.119	1.105	1.160	1.105	1.160	259,587	1.1321	0.00%
2004-05-18	0	2.025	1.870	2.050	1.840	2.025	40,000	74,230	1.8558	1.119	1.033	1.132	1.016	1.119	72,409	1.0251	9.46%
2004-05-17	0	1.850	1.900	1.910	1.710	1.910	112,000	207,236	1.8503	1.022	1.050	1.055	0.945	1.055	202,746	1.0221	-11.90%
2004-05-14	0	2.100	2.050	2.100	2.000	2.250	371,600	796,944	2.1446	1.160	1.132	1.160	1.105	1.243	672,682	1.1847	-8.70%
2004-05-13	0	2.300	2.250	2.350	2.225	2.300	163,400	373,140	2.2836	1.271	1.243	1.298	1.229	1.271	295,792	1.2615	0.00%
2004-05-12	0	2.300	2.300	2.375	2.300	2.350	70,800	165,620	2.3393	1.271	1.271	1.312	1.271	1.298	128,164	1.2922	1.10%
2004-05-11	0	2.275	2.250	2.275	2.200	2.275	24,000	54,100	2.2542	1.257	1.243	1.257	1.215	1.257	43,446	1.2452	3.41%
2004-05-10	0	2.200	2.100	2.275	2.125	2.200	117,000	255,450	2.1833	1.215	1.160	1.257	1.174	1.215	211,797	1.2061	-5.38%
2004-05-07	0	2.325	2.325	2.375	2.250	2.325	51,100	116,700	2.2838	1.284	1.284	1.312	1.243	1.284	92,503	1.2616	-1.06%
2004-05-06	0	2.350	2.350	2.400	2.325	2.350	82,200	192,550	2.3425	1.298	1.298	1.326	1.284	1.298	148,801	1.2940	0.00%
2004-05-05	0	2.350	2.350	2.400	2.300	2.425	41,100	96,925	2.3583	1.298	1.298	1.326	1.271	1.340	74,400	1.3027	4.44%
2004-05-04	0	2.250	2.250	2.400	2.175	2.300	48,504	108,308	2.2330	1.243	1.243	1.326	1.202	1.271	87,803	1.2335	4.65%
2004-05-03	0	2.150	2.125	2.200	2.100	2.150	41,000	86,760	2.1161	1.188	1.174	1.215	1.160	1.188	74,219	1.1690	-1.15%
2004-04-30	0	2.175	2.175	2.300	2.100	2.325	166,333	376,066	2.2609	1.202	1.202	1.271	1.160	1.284	301,101	1.2490	-5.43%
2004-04-29	0	2.300	2.300	2.375	2.300	2.475	431,800	1,018,190	2.3580	1.271	1.271	1.312	1.271	1.367	781,658	1.3026	-6.12%
2004-04-28	0	2.450	2.425	2.450	2.425	2.450	64,400	156,595	2.4316	1.353	1.340	1.353	1.340	1.353	116,579	1.3433	0.00%
2004-04-27	0	2.450	2.400	2.450	2.400	2.450	56,800	137,985	2.4293	1.353	1.326	1.353	1.326	1.353	102,821	1.3420	0.00%
2004-04-26	0	2.450	2.400	2.450	2.425	2.450	89,720	218,212	2.4321	1.353	1.326	1.353	1.340	1.353	162,414	1.3436	0.00%
2004-04-23	0	2.450	2.450	2.600	2.425	2.500	14,200	34,560	2.4338	1.353	1.353	1.436	1.340	1.381	25,705	1.3445	2.08%
2004-04-22	0	2.400	2.375	2.400	2.400	2.450	195,800	472,720	2.4143	1.326	1.312	1.326	1.326	1.353	354,443	1.3337	-3.03%
2004-04-21	0	2.475	2.450	2.475	2.425	2.500	185,400	459,065	2.4761	1.367	1.353	1.367	1.340	1.381	335,617	1.3678	-2.94%
2004-04-20	0	2.550	2.500	2.550	2.475	2.550	495,041	1,247,519	2.5200	1.409	1.381	1.409	1.367	1.409	896,138	1.3921	-1.92%
2004-04-19	0	2.600	2.575	2.600	2.600	2.625	354,600	924,605	2.6075	1.436	1.422	1.436	1.436	1.450	641,908	1.4404	0.00%
2004-04-16	0	2.600	2.600	2.625	2.500	2.650	403,800	1,049,990	2.6003	1.436	1.436	1.450	1.381	1.464	730,971	1.4364	1.96%
2004-04-15	0	2.550	2.550	2.575	2.475	2.575	854,200	2,160,845	2.5297	1.409	1.409	1.422	1.367	1.422	1,546,299	1.3974	0.00%
2004-04-14	0	2.550	2.550	2.575	2.525	2.700	1,191,800	3,117,975	2.6162	1.409	1.409	1.422	1.395	1.492	2,157,433	1.4452	-6.42%
2004-04-13	0	2.725	2.725	2.750	2.725	2.975	1,133,900	3,184,260	2.8082	1.505	1.505	1.519	1.505	1.643	2,052,621	1.5513	-8.40%
2004-04-08	0	2.975	2.975	3.000	2.725	3.000	6,789,867	19,661,834	2.8958	1.643	1.643	1.657	1.505	1.657	12,291,226	1.5997	7.21%
2004-04-07	0	2.775	2.775	2.825	2.600	2.800	4,129,900	11,240,475	2.7217	1.533	1.533	1.561	1.436	1.547	7,476,072	1.5035	6.73%
2004-04-06	0	2.600	2.575	2.600	2.450	2.625	1,444,200	3,730,115	2.5828	1.436	1.422	1.436	1.353	1.450	2,614,335	1.4268	7.22%
2004-04-02	0	2.425	2.400	2.425	2.400	2.425	1,350,800	3,226,660	2.3887	1.340	1.326	1.340	1.326	1.340	2,445,260	1.3196	1.04%
2004-04-01	0	2.400	2.375	2.400	2.375	2.400	141,200	336,010	2.3797	1.326	1.312	1.326	1.312	1.326	255,605	1.3146	1.05%
2004-03-31	0	2.375	2.375	2.400	2.375	2.400	194,800	466,390	2.3942	1.312	1.312	1.326	1.312	1.326	352,633	1.3226	0.00%
2004-03-30	0	2.375	2.375	2.400	2.375	2.400	504,000	1,208,105	2.3970	1.312	1.312	1.326	1.312	1.326	912,356	1.3242	-1.04%
2004-03-29	0	2.400	2.400	2.425	2.400	2.450	180,600	434,385	2.4052	1.326	1.326	1.340	1.326	1.353	326,928	1.3287	0.00%
2004-03-26	0	2.400	2.400	2.425	2.400	2.425	242,000	583,975	2.4131	1.326	1.326	1.340	1.326	1.340	438,076	1.3330	-2.04%
2004-03-25	0	2.450	2.425	2.450	2.425	2.450	189,400	460,430	2.4310	1.353	1.340	1.353	1.340	1.353	342,858	1.3429	0.00%
2004-03-24	0	2.450	2.450	2.475	2.450	2.475	414,800	1,020,985	2.4614	1.353	1.353	1.367	1.353	1.367	750,884	1.3597	0.00%
2004-03-23	0	2.450	2.450	2.500	2.350	2.450	340,000	825,980	2.4294	1.353	1.353	1.381	1.298	1.353	615,478	1.3420	2.08%
2004-03-22	0	2.400	2.400	2.425	2.400	2.450	156,316	376,033	2.4056	1.326	1.326	1.340	1.326	1.353	282,968	1.3289	-2.04%
2004-03-19	0	2.450	2.450	2.475	2.375	2.575	855,900	2,083,420	2.4342	1.353	1.353	1.367	1.312	1.422	1,549,376	1.3447	-5.77%
2004-03-18	0	2.600	2.575	2.600	2.575	2.625	665,800	1,732,835	2.6026	1.436	1.422	1.436	1.422	1.450	1,205,252	1.4377	0.00%
2004-03-17	0	2.600	2.600	2.625	2.550	2.600	667,133	1,732,074	2.5963	1.436	1.436	1.450	1.409	1.436	1,207,665	1.4342	1.96%
2004-03-16	0	2.550	2.550	2.600	2.550	2.550	42,166	107,307	2.5449	1.409	1.409	1.436	1.409	1.409	76,330	1.4058	-1.92%
2004-03-15	0	2.600	2.575	2.600	2.550	2.600	330,133	857,319	2.5969	1.436	1.422	1.436	1.409	1.436	597,617	1.4346	1.96%
2004-03-12	0	2.550	2.550	2.600	2.475	2.575	879,400	2,204,315	2.5066	1.409	1.409	1.436	1.367	1.422	1,591,917	1.3847	-0.97%
2004-03-11	0	2.575	2.550	2.600	2.525	2.575	794,200	2,032,120	2.5587	1.422	1.409	1.436	1.395	1.422	1,437,685	1.4135	-0.96%
2004-03-10	0	2.600	2.600	2.625	2.575	2.625	757,400	1,969,645	2.6005	1.436	1.436	1.450	1.422	1.450	1,371,069	1.4366	-0.95%
2004-03-09	0	2.625	2.625	2.650	2.625	2.700	776,400	2,046,750	2.6362	1.450	1.450	1.464	1.450	1.492	1,405,463	1.4563	-1.87%
2004-03-08	0	2.675	2.625	2.675	2.650	2.675	637,366	1,688,818	2.6497	1.478	1.450	1.478	1.464	1.478	1,153,779	1.4637	0.94%
2004-03-05	0	2.650	2.625	2.675	2.625	2.675	429,166	1,136,543	2.6483	1.464	1.450	1.478	1.450	1.478	776,889	1.4629	0.95%
2004-03-04	0	2.625	2.625	2.650	2.625	2.675	1,036,000	2,722,375	2.6278	1.450	1.450	1.464	1.450	1.478	1,875,399	1.4516	0.00%
2004-03-03	0	2.625	2.625	2.650	2.600	2.625	862,600	2,259,065	2.6189	1.450	1.450	1.464	1.436	1.450	1,561,505	1.4467	-0.94%
2004-03-02	0	2.650	2.625	2.650	2.600	2.700	1,125,400	2,996,625	2.6627	1.464	1.450	1.464	1.436	1.492	2,037,234	1.4709	0.00%
2004-03-01	0	2.650	2.650	2.675	2.650	2.700	695,366	1,869,962	2.6892	1.464	1.464	1.478	1.464	1.492	1,258,773	1.4855	0.00%
2004-02-27	0	2.650	2.650	2.675	2.625	2.675	702,000	1,862,635	2.6533	1.464	1.464	1.478	1.450	1.478	1,270,782	1.4657	0.00%
2004-02-26	0	2.650	2.650	2.675	2.600	2.675	894,110	2,368,545	2.6491	1.464	1.464	1.478	1.436	1.478	1,618,545	1.4634	0.95%
2004-02-25	0	2.625	2.625	2.650	2.625	2.700	597,000	1,592,385	2.6673	1.450	1.450	1.464	1.450	1.492	1,080,708	1.4735	-2.78%
2004-02-24	0	2.700	2.675	2.700	2.675	2.750	791,677	2,140,461	2.7037	1.492	1.478	1.492	1.478	1.519	1,433,118	1.4936	0.00%
2004-02-23	0	2.700	2.675	2.700	2.650	2.725	1,383,000	3,715,405	2.6865	1.492	1.478	1.492	1.464	1.505	2,503,549	1.4841	1.89%
2004-02-20	0	2.650	2.625	2.650	2.625	2.650	484,628	1,280,631	2.6425	1.464	1.450	1.464	1.450	1.464	877,288	1.4598	0.00%
2004-02-19	0	2.650	2.625	2.650	2.650	2.750	2,767,493	7,465,493	2.6976	1.464	1.450	1.464	1.464	1.519	5,009,801	1.4902	-1.85%
2004-02-18	0	2.700	2.700	2.725	2.700	2.850	4,960,725	13,804,791	2.7828	1.492	1.492	1.505	1.492	1.574	8,980,057	1.5373	-2.70%
2004-02-17	0	2.775	2.725	2.775	2.675	2.775	3,970,000	10,864,410	2.7366	1.533	1.505	1.533	1.478	1.533	7,186,616	1.5118	3.74%
2004-02-16	0	2.675	2.650	2.675	2.600	2.675	2,349,333	6,200,695	2.6393	1.478	1.464	1.478	1.436	1.478	4,252,835	1.4580	2.88%
2004-02-13	0	2.600	2.550	2.600	2.525	2.600	488,799	1,251,208	2.5598	1.436	1.409	1.436	1.395	1.436	884,839	1.4141	1.96%
2004-02-12	0	2.550	2.550	2.575	2.525	2.575	1,019,400	2,595,680	2.5463	1.409	1.409	1.422	1.395	1.422	1,845,349	1.4066	0.99%
2004-02-11	0	2.525	2.525	2.550	2.525	2.575	690,000	1,763,030	2.5551	1.395	1.395	1.409	1.395	1.422	1,249,059	1.4115	-1.94%
2004-02-10	0	2.575	2.550	2.575	2.525	2.625	2,871,151	7,362,611	2.5643	1.422	1.409	1.422	1.395	1.450	5,197,446	1.4166	1.98%
2004-02-09	0	2.525	2.525	2.550	2.525	2.575	2,700,266	6,865,490	2.5425	1.395	1.395	1.409	1.395	1.422	4,888,104	1.4045	0.00%
2004-02-06	0	2.525	2.525	2.550	2.475	2.550	728,400	1,839,915	2.5260	1.395	1.395	1.409	1.367	1.409	1,318,572	1.3954	2.02%
2004-02-05	0	2.475	2.475	2.500	2.475	2.525	1,190,600	2,987,580	2.5093	1.367	1.367	1.381	1.367	1.395	2,155,261	1.3862	-2.94%
2004-02-04	0	2.550	2.550	2.575	2.525	2.600	462,466	1,182,140	2.5562	1.409	1.409	1.422	1.395	1.436	837,170	1.4121	-0.97%
2004-02-03	0	2.575	2.550	2.575	2.525	2.600	743,400	1,908,480	2.5672	1.422	1.409	1.422	1.395	1.436	1,345,725	1.4182	0.00%
2004-02-02	0	2.575	2.550	2.575	2.550	2.600	360,776	929,111	2.5753	1.422	1.409	1.422	1.409	1.436	653,088	1.4226	-3.74%
2004-01-30	0	2.675	2.650	2.700	2.600	2.700	116,800	311,565	2.6675	1.478	1.464	1.492	1.436	1.492	211,435	1.4736	-0.93%
2004-01-29	0	2.700	2.700	2.725	2.550	2.725	230,966	616,957	2.6712	1.492	1.492	1.505	1.409	1.505	418,102	1.4756	-0.92%
2004-01-28	0	2.725	2.725	2.775	2.725	2.825	951,800	2,628,855	2.7620	1.505	1.505	1.533	1.505	1.561	1,722,978	1.5258	-2.68%
2004-01-27	0	2.800	2.800	2.825	2.800	2.900	2,218,533	6,261,922	2.8226	1.547	1.547	1.561	1.547	1.602	4,016,057	1.5592	-1.75%
2004-01-26	0	2.850	2.850	2.875	2.675	2.875	2,649,400	7,438,385	2.8076	1.574	1.574	1.588	1.478	1.588	4,796,025	1.5509	7.55%
2004-01-21	0	2.650	2.625	2.675	2.575	2.675	472,800	1,250,745	2.6454	1.464	1.450	1.478	1.422	1.478	855,877	1.4614	2.91%
2004-01-20	0	2.575	2.575	2.600	2.500	2.600	419,800	1,080,070	2.5728	1.422	1.422	1.436	1.381	1.436	759,935	1.4213	3.00%
2004-01-19	0	2.500	2.475	2.525	2.475	2.525	188,100	469,170	2.4943	1.381	1.367	1.395	1.367	1.395	340,504	1.3779	2.04%
2004-01-16	0	2.450	2.425	2.475	2.450	2.525	857,600	2,130,120	2.4838	1.353	1.340	1.367	1.353	1.395	1,552,454	1.3721	-2.97%
2004-01-15	0	2.525	2.525	2.550	2.525	2.575	351,000	893,675	2.5461	1.395	1.395	1.409	1.395	1.422	635,391	1.4065	-0.98%
2004-01-14	0	2.550	2.550	2.575	2.525	2.625	389,500	996,700	2.5589	1.409	1.409	1.422	1.395	1.450	705,085	1.4136	-0.97%
2004-01-13	0	2.575	2.550	2.575	2.500	2.700	647,000	1,703,810	2.6334	1.422	1.409	1.422	1.381	1.492	1,171,219	1.4547	-3.74%
2004-01-12	0	2.675	2.675	2.725	2.650	2.725	159,000	427,195	2.6868	1.478	1.478	1.505	1.464	1.505	287,827	1.4842	-3.60%
2004-01-09	0	2.775	2.750	2.800	2.725	2.800	778,691	2,138,431	2.7462	1.533	1.519	1.547	1.505	1.547	1,409,610	1.5170	1.83%
2004-01-08	0	2.725	2.700	2.750	2.625	2.800	564,221	1,508,038	2.6728	1.505	1.492	1.519	1.450	1.547	1,021,370	1.4765	3.81%
2004-01-07	0	2.625	2.625	2.650	2.625	2.750	680,466	1,812,017	2.6629	1.450	1.450	1.464	1.450	1.519	1,231,800	1.4710	-1.87%
2004-01-06	0	2.675	2.650	2.700	2.675	2.800	1,767,000	4,792,670	2.7123	1.478	1.464	1.492	1.478	1.547	3,198,678	1.4983	-3.60%
2004-01-05	0	2.775	2.750	2.775	2.650	2.775	1,597,000	4,341,350	2.7184	1.533	1.519	1.533	1.464	1.533	2,890,938	1.5017	4.72%
2004-01-02	0	2.650	2.600	2.650	2.575	2.675	986,966	2,571,806	2.6058	1.464	1.436	1.464	1.422	1.478	1,786,636	1.4395	6.00%
2003-12-31	0	2.500	2.500	2.575	2.500	2.550	496,300	1,253,840	2.5264	1.381	1.381	1.422	1.381	1.409	898,417	1.3956	-1.96%
2003-12-30	0	2.550	2.550	2.575	2.550	2.700	982,800	2,561,345	2.6062	1.409	1.409	1.422	1.409	1.492	1,779,095	1.4397	-1.92%
2003-12-29	0	2.600	2.600	2.650	2.575	2.650	798,800	2,088,050	2.6140	1.436	1.436	1.464	1.422	1.464	1,446,012	1.4440	-2.80%
2003-12-24	0	2.675	2.650	2.675	2.675	2.700	144,266	385,492	2.6721	1.478	1.464	1.478	1.478	1.492	261,155	1.4761	-1.83%
2003-12-23	0	2.725	2.725	2.750	2.700	2.725	430,336	1,166,537	2.7108	1.505	1.505	1.519	1.492	1.505	779,007	1.4975	0.93%
2003-12-22	0	2.700	2.700	2.725	2.700	2.750	1,211,433	3,284,870	2.7116	1.492	1.492	1.505	1.492	1.519	2,192,973	1.4979	-2.70%
2003-12-19	0	2.775	2.750	2.800	2.725	2.800	924,300	2,556,560	2.7659	1.533	1.519	1.547	1.505	1.547	1,673,196	1.5279	-0.89%
2003-12-18	0	2.800	2.800	2.850	2.775	2.900	1,366,700	3,848,175	2.8157	1.547	1.547	1.574	1.533	1.602	2,474,042	1.5554	-0.88%
2003-12-17	0	2.825	2.825	2.850	2.700	2.850	1,936,341	5,420,368	2.7993	1.561	1.561	1.574	1.492	1.574	3,505,224	1.5464	1.80%
2003-12-16	0	2.775	2.775	2.800	2.725	2.825	1,065,533	2,959,561	2.7775	1.533	1.533	1.547	1.505	1.561	1,928,861	1.5344	-3.48%
2003-12-15	0	2.875	2.825	2.875	2.800	3.025	5,441,032	15,699,618	2.8854	1.588	1.561	1.588	1.547	1.671	9,849,523	1.5939	-5.74%
2003-12-12	0	3.050	3.000	3.075	2.650	3.075	31,699,475	89,775,725	2.8321	1.685	1.657	1.699	1.464	1.699	57,383,363	1.5645	15.09%
2003-12-11	0	2.650	2.625	2.675	2.325	2.650	7,525,098	18,911,870	2.5132	1.464	1.450	1.478	1.284	1.464	13,622,163	1.3883	13.98%
2003-12-10	0	2.325	2.325	2.350	2.275	2.350	768,200	1,776,680	2.3128	1.284	1.284	1.298	1.257	1.298	1,390,619	1.2776	1.09%
2003-12-09	0	2.300	2.275	2.300	2.300	2.325	164,800	381,840	2.3170	1.271	1.257	1.271	1.271	1.284	298,326	1.2799	-1.08%
2003-12-08	0	2.325	2.325	2.350	2.275	2.325	165,400	381,765	2.3081	1.284	1.284	1.298	1.257	1.284	299,412	1.2750	2.20%
2003-12-05	0	2.275	2.250	2.300	2.250	2.325	633,000	1,444,745	2.2824	1.257	1.243	1.271	1.243	1.284	1,145,876	1.2608	0.00%
2003-12-04	0	2.275	2.275	2.300	2.250	2.300	247,800	562,115	2.2684	1.257	1.257	1.271	1.243	1.271	448,575	1.2531	-1.09%
2003-12-03	0	2.300	2.275	2.300	2.275	2.350	928,626	2,147,943	2.3130	1.271	1.257	1.271	1.257	1.298	1,681,027	1.2778	0.00%
2003-12-02	0	2.300	2.300	2.350	2.300	2.400	1,456,400	3,459,502	2.3754	1.271	1.271	1.298	1.271	1.326	2,636,420	1.3122	-4.17%
2003-12-01	0	2.400	2.350	2.400	2.350	2.400	1,044,332	2,492,564	2.3868	1.326	1.298	1.326	1.298	1.326	1,890,482	1.3185	2.13%
2003-11-28	0	2.350	2.350	2.375	2.250	2.350	1,006,299	2,320,207	2.3057	1.298	1.298	1.312	1.243	1.298	1,821,633	1.2737	4.44%
2003-11-27	0	2.250	2.250	2.275	2.250	2.275	114,400	257,215	2.2484	1.243	1.243	1.257	1.243	1.257	207,090	1.2420	0.00%
2003-11-26	0	2.250	2.250	2.300	2.250	2.275	98,461	222,466	2.2594	1.243	1.243	1.271	1.243	1.257	178,237	1.2481	1.12%
2003-11-25	0	2.225	2.225	2.275	2.225	2.300	576,300	1,295,485	2.2479	1.229	1.229	1.257	1.229	1.271	1,043,236	1.2418	-3.26%
2003-11-24	0	2.300	2.300	2.325	2.150	2.300	906,800	2,050,760	2.2615	1.271	1.271	1.284	1.188	1.271	1,641,517	1.2493	8.24%
2003-11-21	0	2.125	2.125	2.175	2.100	2.200	1,800,100	3,882,740	2.1570	1.174	1.174	1.202	1.160	1.215	3,258,596	1.1915	-6.59%
2003-11-20	0	2.275	2.275	2.300	2.275	2.300	1,312,400	3,016,180	2.2982	1.257	1.257	1.271	1.257	1.271	2,375,747	1.2696	1.11%
2003-11-19	0	2.250	2.250	2.275	2.250	2.325	1,367,000	3,136,245	2.2943	1.243	1.243	1.257	1.243	1.284	2,474,585	1.2674	-6.25%
2003-11-18	0	2.400	2.325	2.400	2.325	2.400	327,400	765,885	2.3393	1.326	1.284	1.326	1.284	1.326	592,670	1.2923	1.05%
2003-11-17	0	2.375	2.375	2.400	2.325	2.375	440,800	1,043,100	2.3664	1.312	1.312	1.326	1.284	1.312	797,950	1.3072	-1.04%
2003-11-14	0	2.400	2.375	2.400	2.375	2.425	159,200	381,540	2.3966	1.326	1.312	1.326	1.312	1.340	288,189	1.3239	-1.03%
2003-11-13	0	2.425	2.400	2.425	2.400	2.425	424,399	1,027,143	2.4202	1.340	1.326	1.340	1.326	1.340	768,260	1.3370	0.00%
2003-11-12	0	2.425	2.375	2.425	2.375	2.450	406,800	975,995	2.3992	1.340	1.312	1.340	1.312	1.353	736,402	1.3254	0.00%
2003-11-11	0	2.425	2.400	2.425	2.400	2.425	208,400	502,290	2.4102	1.340	1.326	1.340	1.326	1.340	377,252	1.3314	0.00%
2003-11-10	0	2.425	2.400	2.450	2.375	2.425	708,660	1,701,368	2.4008	1.340	1.326	1.353	1.312	1.340	1,282,838	1.3263	-2.02%
2003-11-07	0	2.475	2.450	2.475	2.400	2.475	786,100	1,916,625	2.4381	1.367	1.353	1.367	1.326	1.367	1,423,022	1.3469	1.02%
2003-11-06	0	2.450	2.400	2.450	2.375	2.450	641,000	1,541,895	2.4055	1.353	1.326	1.353	1.312	1.353	1,160,358	1.3288	0.00%
2003-11-05	0	2.450	2.425	2.450	2.400	2.450	430,316	1,041,075	2.4193	1.353	1.340	1.353	1.326	1.353	778,971	1.3365	0.00%
2003-11-04	0	2.450	2.425	2.450	2.425	2.500	983,949	2,425,163	2.4647	1.353	1.340	1.353	1.340	1.381	1,781,175	1.3616	-1.01%
2003-11-03	0	2.475	2.450	2.475	2.475	2.575	3,276,930	8,230,244	2.5116	1.367	1.353	1.367	1.367	1.422	5,931,999	1.3874	1.02%
2003-10-31	0	2.450	2.450	2.475	2.375	2.475	1,065,230	2,577,889	2.4200	1.353	1.353	1.367	1.312	1.367	1,928,312	1.3369	3.16%
2003-10-30	0	2.375	2.350	2.375	2.350	2.425	1,329,100	3,151,778	2.3714	1.312	1.298	1.312	1.298	1.340	2,405,978	1.3100	-1.04%
2003-10-29	0	2.400	2.400	2.425	2.400	2.450	523,600	1,266,665	2.4191	1.326	1.326	1.340	1.326	1.353	947,837	1.3364	0.00%
2003-10-28	0	2.400	2.400	2.425	2.400	2.450	1,692,400	4,095,500	2.4199	1.326	1.326	1.340	1.326	1.353	3,063,634	1.3368	1.05%
2003-10-27	0	2.375	2.375	2.400	2.375	2.425	1,241,200	2,981,940	2.4025	1.312	1.312	1.326	1.312	1.340	2,246,858	1.3272	1.06%
2003-10-24	0	2.350	2.325	2.375	2.275	2.350	707,400	1,636,310	2.3131	1.298	1.284	1.312	1.257	1.298	1,280,557	1.2778	2.17%
2003-10-23	0	2.300	2.275	2.300	2.300	2.400	1,147,640	2,667,621	2.3244	1.271	1.257	1.271	1.271	1.326	2,077,493	1.2841	-4.17%
2003-10-22	0	2.400	2.375	2.400	2.375	2.425	2,026,840	4,851,953	2.3939	1.326	1.312	1.326	1.312	1.340	3,669,048	1.3224	-2.04%
2003-10-21	0	2.450	2.425	2.450	2.425	2.500	2,142,679	5,270,526	2.4598	1.353	1.340	1.353	1.340	1.381	3,878,743	1.3588	-2.00%
2003-10-20	0	2.500	2.475	2.500	2.425	2.500	1,708,500	4,230,940	2.4764	1.381	1.367	1.381	1.340	1.381	3,092,779	1.3680	0.00%
2003-10-17	0	2.500	2.450	2.500	2.425	2.525	924,069	2,274,577	2.4615	1.381	1.353	1.381	1.340	1.395	1,672,778	1.3598	0.00%
2003-10-16	0	2.500	2.500	2.525	2.450	2.525	1,923,098	4,802,154	2.4971	1.381	1.381	1.395	1.353	1.395	3,481,251	1.3794	2.04%
2003-10-15	0	2.450	2.450	2.475	2.375	2.450	1,340,740	3,257,868	2.4299	1.353	1.353	1.367	1.312	1.353	2,427,049	1.3423	2.08%
2003-10-14	0	2.400	2.400	2.425	2.375	2.425	1,692,200	4,061,350	2.4000	1.326	1.326	1.340	1.312	1.340	3,063,272	1.3258	1.05%
2003-10-13	0	2.375	2.375	2.400	2.325	2.400	802,899	1,899,370	2.3656	1.312	1.312	1.326	1.284	1.326	1,453,432	1.3068	1.06%
2003-10-10	0	2.350	2.350	2.375	2.350	2.400	838,800	1,976,475	2.3563	1.298	1.298	1.312	1.298	1.326	1,518,422	1.3017	0.00%
2003-10-09	0	2.350	2.350	2.375	2.325	2.375	528,340	1,240,442	2.3478	1.298	1.298	1.312	1.284	1.312	956,417	1.2970	1.08%
2003-10-08	0	2.325	2.325	2.350	2.325	2.400	1,233,800	2,901,200	2.3514	1.284	1.284	1.298	1.284	1.326	2,233,463	1.2990	-3.13%
2003-10-07	0	2.400	2.400	2.425	2.325	2.425	1,929,984	4,599,726	2.3833	1.326	1.326	1.340	1.284	1.340	3,493,716	1.3166	3.23%
2003-10-06	0	2.325	2.325	2.350	2.200	2.350	2,392,957	5,505,689	2.3008	1.284	1.284	1.298	1.215	1.298	4,331,804	1.2710	6.90%
2003-10-03	0	2.175	2.175	2.200	2.050	2.175	822,100	1,746,703	2.1247	1.202	1.202	1.215	1.132	1.202	1,488,191	1.1737	4.82%
2003-10-02	0	2.075	2.050	2.075	2.025	2.150	1,291,986	2,692,002	2.0836	1.146	1.132	1.146	1.119	1.188	2,338,793	1.1510	-3.49%
2003-09-30	0	2.150	2.150	2.175	2.150	2.175	357,200	768,360	2.1511	1.188	1.188	1.202	1.188	1.202	646,614	1.1883	-1.15%
2003-09-29	0	2.175	2.150	2.200	2.150	2.175	217,133	469,698	2.1632	1.202	1.188	1.215	1.188	1.202	393,061	1.1950	-1.14%
2003-09-26	0	2.200	2.150	2.175	2.150	2.200	550,400	1,190,475	2.1629	1.215	1.188	1.202	1.188	1.215	996,351	1.1948	1.15%
2003-09-25	0	2.175	2.175	2.200	2.150	2.200	1,085,133	2,348,133	2.1639	1.202	1.202	1.215	1.188	1.215	1,964,341	1.1954	-1.14%
2003-09-24	0	2.200	2.200	2.225	2.150	2.250	1,030,710	2,256,878	2.1896	1.215	1.215	1.229	1.188	1.243	1,865,823	1.2096	-1.12%
2003-09-23	0	2.225	2.225	2.250	2.200	2.275	523,449	1,170,790	2.2367	1.229	1.229	1.243	1.215	1.257	947,563	1.2356	-1.11%
2003-09-22	0	2.250	2.250	2.275	2.250	2.325	824,677	1,890,201	2.2921	1.243	1.243	1.257	1.243	1.284	1,492,856	1.2662	-2.17%
2003-09-19	0	2.300	2.300	2.325	2.300	2.375	464,810	1,076,722	2.3165	1.271	1.271	1.284	1.271	1.312	841,413	1.2797	-2.13%
2003-09-18	0	2.350	2.350	2.375	2.325	2.375	768,134	1,808,756	2.3547	1.298	1.298	1.312	1.284	1.312	1,390,500	1.3008	-1.05%
2003-09-17	0	2.375	2.375	2.400	2.375	2.425	468,200	1,118,680	2.3893	1.312	1.312	1.326	1.312	1.340	847,550	1.3199	-1.04%
2003-09-16	0	2.400	2.400	2.425	2.375	2.400	619,816	1,477,311	2.3835	1.326	1.326	1.340	1.312	1.326	1,122,010	1.3167	-1.03%
2003-09-15	0	2.425	2.400	2.425	2.350	2.425	370,400	883,595	2.3855	1.340	1.326	1.340	1.298	1.340	670,509	1.3178	1.04%
2003-09-11	0	2.400	2.375	2.425	2.350	2.425	1,010,344	2,398,621	2.3741	1.326	1.312	1.340	1.298	1.340	1,828,956	1.3115	1.05%
2003-09-10	0	2.375	2.375	2.400	2.375	2.425	1,669,382	4,010,324	2.4023	1.312	1.312	1.326	1.312	1.340	3,021,967	1.3271	-3.06%
2003-09-09	0	2.450	2.450	2.475	2.450	2.525	894,033	2,203,843	2.4651	1.353	1.353	1.367	1.353	1.395	1,618,406	1.3617	-1.01%
2003-09-08	0	2.475	2.450	2.500	2.450	2.500	656,000	1,618,860	2.4678	1.367	1.353	1.381	1.353	1.381	1,187,511	1.3632	-1.00%
2003-09-05	0	2.500	2.475	2.500	2.475	2.525	929,343	2,308,294	2.4838	1.381	1.367	1.381	1.367	1.395	1,682,325	1.3721	0.00%
2003-09-04	0	2.500	2.475	2.500	2.475	2.625	4,012,863	10,107,108	2.5187	1.381	1.367	1.381	1.367	1.450	7,264,208	1.3914	-2.91%
2003-09-03	0	2.575	2.550	2.575	2.450	2.600	7,412,123	18,858,309	2.5443	1.422	1.409	1.422	1.353	1.436	13,417,653	1.4055	5.10%
2003-09-02	0	2.450	2.450	2.475	2.450	2.500	520,500	1,282,063	2.4631	1.353	1.353	1.367	1.353	1.381	942,225	1.3607	0.00%
2003-09-01	0	2.450	2.450	2.475	2.400	2.500	1,855,950	4,520,931	2.4359	1.353	1.353	1.367	1.326	1.381	3,359,698	1.3456	1.03%
2003-08-29	0	2.425	2.400	2.425	2.400	2.425	683,000	1,644,965	2.4084	1.340	1.326	1.340	1.326	1.340	1,236,388	1.3305	1.04%
2003-08-28	0	2.400	2.400	2.425	2.375	2.425	773,300	1,854,745	2.3985	1.326	1.326	1.340	1.312	1.340	1,399,851	1.3250	-1.03%
2003-08-27	0	2.425	2.400	2.425	2.400	2.450	942,900	2,289,250	2.4279	1.340	1.326	1.340	1.326	1.353	1,706,867	1.3412	0.00%
2003-08-26	0	2.425	2.425	2.450	2.400	2.450	1,022,880	2,475,146	2.4198	1.340	1.340	1.353	1.326	1.353	1,851,649	1.3367	0.00%
2003-08-25	0	2.425	2.425	2.450	2.425	2.500	2,428,367	5,947,972	2.4494	1.340	1.340	1.353	1.340	1.381	4,395,904	1.3531	-2.02%
2003-08-22	0	2.475	2.450	2.475	2.450	2.475	937,433	2,311,692	2.4660	1.367	1.353	1.367	1.353	1.367	1,696,970	1.3622	-1.00%
2003-08-21	0	2.500	2.475	2.500	2.450	2.525	1,733,502	4,301,195	2.4812	1.381	1.367	1.381	1.353	1.395	3,138,039	1.3707	2.04%
2003-08-20	0	2.450	2.450	2.475	2.425	2.475	838,266	2,048,341	2.4435	1.353	1.353	1.367	1.340	1.367	1,517,455	1.3499	1.03%
2003-08-19	0	2.425	2.425	2.450	2.425	2.550	2,470,510	6,123,424	2.4786	1.340	1.340	1.353	1.340	1.409	4,472,193	1.3692	-3.96%
2003-08-18	0	2.525	2.525	2.550	2.450	2.550	2,402,076	5,996,861	2.4965	1.395	1.395	1.409	1.353	1.409	4,348,312	1.3791	2.02%
2003-08-15	0	2.475	2.475	2.500	2.425	2.500	1,394,966	3,432,151	2.4604	1.367	1.367	1.381	1.340	1.381	2,525,210	1.3592	2.06%
2003-08-14	0	2.425	2.425	2.450	2.425	2.500	1,355,333	3,308,916	2.4414	1.340	1.340	1.353	1.340	1.381	2,453,465	1.3487	-2.02%
2003-08-13	0	2.475	2.475	2.500	2.450	2.525	4,007,031	9,975,968	2.4896	1.367	1.367	1.381	1.353	1.395	7,253,650	1.3753	1.02%
2003-08-12	0	2.450	2.450	2.475	2.450	2.500	5,182,938	12,808,164	2.4712	1.353	1.353	1.367	1.353	1.381	9,382,313	1.3651

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.