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
2026-09-25	0	0.910	0.905	0.910	0.895	0.920	6,780,000	6,132,210	0.9045	0.910	0.905	0.910	0.895	0.920	6,780,000	0.9045	-1.62%
2026-09-24	0	0.925	0.920	0.925	0.915	0.935	7,020,000	6,457,942	0.9199	0.925	0.920	0.925	0.915	0.935	7,020,000	0.9199	-0.54%
2026-09-23	0	0.930	0.925	0.930	0.925	0.955	7,562,000	7,090,920	0.9377	0.930	0.925	0.930	0.925	0.955	7,562,000	0.9377	0.00%
2026-09-22	0	0.930	0.930	0.940	0.925	0.990	14,136,198	13,398,264	0.9478	0.930	0.930	0.940	0.925	0.990	14,136,198	0.9478	-2.62%
2026-09-21	0	0.955	0.955	0.960	0.915	0.965	18,432,698	17,114,858	0.9285	0.955	0.955	0.960	0.915	0.965	18,432,698	0.9285	4.37%
2026-09-18	0	0.915	0.915	0.925	0.915	0.940	24,152,941	22,252,868	0.9213	0.915	0.915	0.925	0.915	0.940	24,152,941	0.9213	-2.66%
2026-09-17	0	0.940	0.935	0.940	0.925	0.960	19,056,000	17,836,300	0.9360	0.940	0.935	0.940	0.925	0.960	19,056,000	0.9360	-2.08%
2026-09-16	0	0.960	0.955	0.960	0.955	0.960	3,584,000	3,433,982	0.9581	0.960	0.955	0.960	0.955	0.960	3,584,000	0.9581	0.00%
2026-09-15	0	0.960	0.955	0.960	0.960	0.995	6,974,000	6,735,400	0.9658	0.960	0.955	0.960	0.960	0.995	6,974,000	0.9658	-2.04%
2026-09-14	0	0.980	0.975	0.980	0.970	0.995	11,170,000	10,912,000	0.9769	0.980	0.975	0.980	0.970	0.995	11,170,000	0.9769	-0.51%
2026-09-11	0	0.985	0.985	0.990	0.980	1.020	16,124,845	15,936,580	0.9883	0.985	0.985	0.990	0.980	1.020	16,124,845	0.9883	-2.96%
2026-09-10	0	1.015	1.010	1.015	0.995	1.020	9,868,000	9,912,540	1.0045	1.015	1.010	1.015	0.995	1.020	9,868,000	1.0045	0.40%
2026-09-09	0	1.025	1.020	1.025	1.005	1.025	8,377,956	8,496,182	1.0141	1.011	1.006	1.011	0.991	1.011	8,493,971	1.0003	-0.49%
2026-09-08	0	1.030	1.030	1.035	1.005	1.040	9,190,000	9,406,370	1.0235	1.016	1.016	1.021	0.991	1.026	9,317,260	1.0096	1.48%
2026-09-07	0	1.015	1.010	1.015	1.005	1.030	6,448,400	6,535,254	1.0135	1.001	0.996	1.001	0.991	1.016	6,537,695	0.9996	-0.49%
2026-09-04	0	1.020	1.015	1.020	1.010	1.030	8,153,000	8,313,310	1.0197	1.006	1.001	1.006	0.996	1.016	8,265,900	1.0057	1.49%
2026-09-03	0	1.005	1.000	1.005	1.000	1.020	9,474,876	9,578,541	1.0109	0.991	0.986	0.991	0.986	1.006	9,606,081	0.9971	-0.99%
2026-09-02	0	1.015	1.015	1.020	1.005	1.025	10,952,000	11,089,520	1.0126	1.001	1.001	1.006	0.991	1.011	11,103,660	0.9987	-0.98%
2026-09-01	0	1.025	1.025	1.030	1.025	1.050	7,680,765	7,942,726	1.0341	1.011	1.011	1.016	1.011	1.036	7,787,126	1.0200	-1.44%
2026-08-31	0	1.040	1.040	1.045	1.040	1.075	6,984,000	7,320,860	1.0482	1.026	1.026	1.031	1.026	1.060	7,080,712	1.0339	-2.35%
2026-08-28	0	1.065	1.060	1.070	1.030	1.070	7,228,000	7,640,010	1.0570	1.050	1.046	1.055	1.016	1.055	7,328,091	1.0426	2.40%
2026-08-27	0	1.040	1.035	1.040	1.020	1.045	7,836,000	8,107,736	1.0347	1.026	1.021	1.026	1.006	1.031	7,944,510	1.0205	-0.48%
2026-08-26	0	1.045	1.045	1.050	1.045	1.075	10,214,000	10,809,690	1.0583	1.031	1.031	1.036	1.031	1.060	10,355,440	1.0439	-1.42%
2026-08-25	0	1.060	1.060	1.065	1.055	1.080	4,812,000	5,104,680	1.0608	1.046	1.046	1.050	1.041	1.065	4,878,635	1.0463	-2.30%
2026-08-24	0	1.085	1.080	1.085	1.050	1.105	7,050,000	7,684,530	1.0900	1.070	1.065	1.070	1.036	1.090	7,147,626	1.0751	2.36%
2026-08-21	0	1.060	1.060	1.065	1.050	1.065	5,480,014	5,787,664	1.0561	1.046	1.046	1.050	1.036	1.050	5,555,899	1.0417	0.47%
2026-08-20	0	1.055	1.055	1.060	1.055	1.085	5,483,000	5,837,195	1.0646	1.041	1.041	1.046	1.041	1.070	5,558,927	1.0501	0.00%
2026-08-19	0	1.055	1.050	1.055	1.045	1.060	4,300,908	4,530,863	1.0535	1.041	1.036	1.041	1.031	1.046	4,360,466	1.0391	-0.94%
2026-08-18	0	1.065	1.065	1.075	1.060	1.090	19,554,263	20,914,813	1.0696	1.050	1.050	1.060	1.046	1.075	19,825,044	1.0550	-0.93%
2026-08-17	0	1.075	1.070	1.075	1.070	1.085	2,816,000	3,031,830	1.0766	1.060	1.055	1.060	1.055	1.070	2,854,995	1.0619	0.47%
2026-08-14	0	1.070	1.065	1.070	1.055	1.070	3,616,200	3,831,842	1.0596	1.055	1.050	1.055	1.041	1.055	3,666,276	1.0452	0.00%
2026-08-13	0	1.070	1.065	1.070	1.065	1.090	4,843,679	5,214,525	1.0766	1.055	1.050	1.055	1.050	1.075	4,910,753	1.0619	-1.83%
2026-08-12	0	1.090	1.085	1.090	1.065	1.090	3,370,000	3,636,670	1.0791	1.075	1.070	1.075	1.050	1.075	3,416,667	1.0644	1.87%
2026-08-11	0	1.070	1.065	1.070	1.065	1.100	3,633,106	3,903,798	1.0745	1.055	1.050	1.055	1.050	1.085	3,683,416	1.0598	-2.28%
2026-08-10	0	1.095	1.085	1.095	1.080	1.105	7,835,178	8,517,858	1.0871	1.080	1.070	1.080	1.065	1.090	7,943,677	1.0723	1.39%
2026-08-07	0	1.080	1.080	1.085	1.070	1.090	2,299,030	2,478,952	1.0783	1.065	1.065	1.070	1.055	1.075	2,330,866	1.0635	-0.46%
2026-08-06	0	1.085	1.080	1.085	1.070	1.095	10,602,000	11,462,690	1.0812	1.070	1.065	1.070	1.055	1.080	10,748,813	1.0664	-1.36%
2026-08-05	0	1.100	1.095	1.100	1.090	1.105	3,360,198	3,687,569	1.0974	1.085	1.080	1.085	1.075	1.090	3,406,729	1.0824	0.00%
2026-08-04	0	1.100	1.095	1.100	1.090	1.115	3,262,500	3,577,320	1.0965	1.085	1.080	1.085	1.075	1.100	3,307,678	1.0815	-0.90%
2026-08-03	0	1.110	1.105	1.110	1.100	1.130	8,120,000	9,013,112	1.1100	1.095	1.090	1.095	1.085	1.115	8,232,443	1.0948	-0.89%
2026-07-31	0	1.120	1.120	1.130	1.110	1.150	9,311,000	10,534,275	1.1314	1.105	1.105	1.115	1.095	1.134	9,439,936	1.1159	-0.88%
2026-07-30	0	1.130	1.120	1.130	1.100	1.140	8,672,000	9,781,540	1.1279	1.115	1.105	1.115	1.085	1.124	8,792,087	1.1125	2.73%
2026-07-29	0	1.100	1.100	1.110	1.090	1.120	7,960,000	8,830,660	1.1094	1.085	1.085	1.095	1.075	1.105	8,070,227	1.0942	1.85%
2026-07-28	0	1.080	1.080	1.090	1.070	1.090	3,700,000	3,989,940	1.0784	1.065	1.065	1.075	1.055	1.075	3,751,236	1.0636	-0.92%
2026-07-27	0	1.090	1.080	1.090	1.070	1.090	2,528,000	2,729,250	1.0796	1.075	1.065	1.075	1.055	1.075	2,563,007	1.0649	1.87%
2026-07-24	0	1.070	1.070	1.080	1.060	1.110	9,361,000	10,062,740	1.0750	1.055	1.055	1.065	1.046	1.095	9,490,628	1.0603	-3.60%
2026-07-23	0	1.110	1.100	1.110	1.070	1.120	8,831,004	9,771,706	1.1065	1.095	1.085	1.095	1.055	1.105	8,953,293	1.0914	2.78%
2026-07-22	0	1.080	1.080	1.090	1.050	1.090	13,346,000	14,416,240	1.0802	1.065	1.065	1.075	1.036	1.075	13,530,811	1.0654	2.86%
2026-07-21	0	1.050	1.040	1.050	1.030	1.060	4,878,000	5,094,848	1.0445	1.036	1.026	1.036	1.016	1.046	4,945,549	1.0302	-0.94%
2026-07-20	0	1.060	1.040	1.060	1.030	1.070	8,494,000	8,930,220	1.0514	1.046	1.026	1.046	1.016	1.055	8,611,622	1.0370	0.95%
2026-07-17	0	1.050	1.040	1.050	1.020	1.060	7,930,000	8,215,400	1.0360	1.036	1.026	1.036	1.006	1.046	8,039,812	1.0218	-0.94%
2026-07-16	0	1.060	1.050	1.060	1.040	1.070	7,948,700	8,403,055	1.0572	1.046	1.036	1.046	1.026	1.055	8,058,771	1.0427	0.95%
2026-07-15	0	1.050	1.040	1.050	1.030	1.060	6,219,600	6,472,974	1.0407	1.036	1.026	1.036	1.016	1.046	6,305,727	1.0265	0.00%
2026-07-14	0	1.050	1.040	1.050	1.000	1.050	11,350,000	11,700,632	1.0309	1.036	1.026	1.036	0.986	1.036	11,507,171	1.0168	2.94%
2026-07-13	0	1.020	1.020	1.030	1.000	1.030	10,576,410	10,738,818	1.0154	1.006	1.006	1.016	0.986	1.016	10,722,869	1.0015	-0.97%
2026-07-10	0	1.030	1.020	1.030	1.000	1.050	9,002,900	9,320,782	1.0353	1.016	1.006	1.016	0.986	1.036	9,127,569	1.0212	1.98%
2026-07-09	0	1.010	1.010	1.020	1.010	1.030	6,580,000	6,684,120	1.0158	0.996	0.996	1.006	0.996	1.016	6,671,118	1.0019	-2.88%
2026-07-08	0	1.040	1.030	1.040	1.020	1.040	11,356,000	11,663,960	1.0271	1.026	1.016	1.026	1.006	1.026	11,513,254	1.0131	0.97%
2026-07-07	0	1.030	1.020	1.030	1.010	1.060	17,547,460	17,919,469	1.0212	1.016	1.006	1.016	0.996	1.046	17,790,452	1.0073	-2.83%
2026-07-06	0	1.060	1.050	1.060	1.040	1.120	16,067,191	16,991,303	1.0575	1.046	1.036	1.046	1.026	1.105	16,289,684	1.0431	-2.75%
2026-07-03	0	1.090	1.080	1.090	1.060	1.100	9,159,041	9,928,122	1.0840	1.075	1.065	1.075	1.046	1.085	9,285,872	1.0692	1.87%
2026-07-02	0	1.070	1.060	1.070	1.020	1.070	15,123,600	15,965,944	1.0557	1.055	1.046	1.055	1.006	1.055	15,333,027	1.0413	3.88%
2026-06-30	0	1.030	1.030	1.040	1.010	1.040	9,724,000	9,963,840	1.0247	1.016	1.016	1.026	0.996	1.026	9,858,655	1.0107	0.00%
2026-06-29	0	1.030	1.020	1.030	1.000	1.040	7,852,000	8,007,756	1.0198	1.016	1.006	1.016	0.986	1.026	7,960,732	1.0059	0.98%
2026-06-26	0	1.020	1.010	1.020	1.000	1.060	18,358,896	18,686,836	1.0179	1.006	0.996	1.006	0.986	1.046	18,613,124	1.0040	-0.97%
2026-06-25	0	1.030	1.020	1.030	1.010	1.050	33,800,900	34,703,253	1.0267	1.016	1.006	1.016	0.996	1.036	34,268,964	1.0127	-0.96%
2026-06-24	0	1.040	1.040	1.050	1.040	1.080	22,298,000	23,432,720	1.0509	1.026	1.026	1.036	1.026	1.065	22,606,775	1.0365	-1.89%
2026-06-23	0	1.060	1.060	1.070	1.050	1.090	16,196,000	17,247,680	1.0649	1.046	1.046	1.055	1.036	1.075	16,420,277	1.0504	-2.75%
2026-06-22	0	1.090	1.070	1.090	1.060	1.090	25,822,000	27,703,910	1.0729	1.075	1.055	1.075	1.046	1.075	26,179,575	1.0582	0.00%
2026-06-18	0	1.090	1.090	1.100	1.090	1.150	40,753,737	45,178,553	1.1086	1.075	1.075	1.085	1.075	1.134	41,318,082	1.0934	-6.03%
2026-06-17	0	1.160	1.150	1.160	1.150	1.200	18,336,000	21,350,760	1.1644	1.144	1.134	1.144	1.134	1.184	18,589,911	1.1485	-0.85%
2026-06-16	0	1.170	1.150	1.170	1.150	1.210	12,086,000	14,079,860	1.1650	1.154	1.134	1.154	1.134	1.193	12,253,363	1.1491	-1.68%
2026-06-15	0	1.190	1.190	1.200	1.170	1.230	9,042,028	10,743,572	1.1882	1.174	1.174	1.184	1.154	1.213	9,167,239	1.1720	-1.65%
2026-06-12	0	1.210	1.200	1.210	1.200	1.230	4,655,000	5,660,220	1.2159	1.193	1.184	1.193	1.184	1.213	4,719,461	1.1993	0.83%
2026-06-11	0	1.200	1.200	1.210	1.190	1.230	12,083,807	14,619,964	1.2099	1.184	1.184	1.193	1.174	1.213	12,251,140	1.1934	-2.44%
2026-06-10	0	1.230	1.220	1.230	1.170	1.240	20,178,000	24,190,150	1.1988	1.213	1.203	1.213	1.154	1.223	20,457,418	1.1825	3.36%
2026-06-09	0	1.190	1.190	1.200	1.140	1.210	13,794,000	16,259,304	1.1787	1.174	1.174	1.184	1.124	1.193	13,985,015	1.1626	2.59%
2026-06-08	0	1.160	1.160	1.170	1.150	1.210	22,891,344	26,644,645	1.1640	1.144	1.144	1.154	1.134	1.193	23,208,336	1.1481	-4.13%
2026-06-05	0	1.210	1.210	1.220	1.210	1.260	19,208,000	23,644,460	1.2310	1.193	1.193	1.203	1.193	1.243	19,473,986	1.2142	-2.42%
2026-06-04	0	1.240	1.230	1.240	1.200	1.240	14,071,600	17,234,528	1.2248	1.223	1.213	1.223	1.184	1.223	14,266,459	1.2080	2.82%
2026-06-03	0	1.230	1.220	1.230	1.210	1.250	22,741,123	27,773,792	1.2213	1.190	1.180	1.190	1.170	1.209	23,514,861	1.1811	-0.81%
2026-06-02	0	1.240	1.240	1.250	1.230	1.270	22,078,000	27,371,042	1.2397	1.199	1.199	1.209	1.190	1.228	22,829,176	1.1990	-2.36%
2026-06-01	0	1.270	1.260	1.270	1.250	1.290	11,808,000	14,970,940	1.2679	1.228	1.219	1.228	1.209	1.248	12,209,752	1.2261	1.60%
2026-05-29	0	1.250	1.240	1.250	1.240	1.300	14,789,412	18,736,473	1.2669	1.209	1.199	1.209	1.199	1.257	15,292,603	1.2252	0.81%
2026-05-28	0	1.240	1.240	1.250	1.230	1.280	18,200,000	22,700,240	1.2473	1.199	1.199	1.209	1.190	1.238	18,819,232	1.2062	-3.88%
2026-05-27	0	1.290	1.280	1.290	1.270	1.340	8,154,001	10,587,721	1.2985	1.248	1.238	1.248	1.228	1.296	8,431,431	1.2557	-1.53%
2026-05-26	0	1.310	1.300	1.310	1.240	1.310	33,173,417	41,956,605	1.2648	1.267	1.257	1.267	1.199	1.267	34,302,101	1.2231	2.34%
2026-05-22	0	1.280	1.270	1.280	1.270	1.300	6,213,909	7,944,682	1.2785	1.238	1.228	1.238	1.228	1.257	6,425,329	1.2365	-0.78%
2026-05-21	0	1.290	1.280	1.290	1.270	1.330	9,671,691	12,477,741	1.2901	1.248	1.238	1.248	1.228	1.286	10,000,758	1.2477	0.00%
2026-05-20	0	1.290	1.280	1.290	1.280	1.300	13,372,000	17,194,230	1.2858	1.248	1.238	1.248	1.238	1.257	13,826,966	1.2435	-1.53%
2026-05-19	0	1.310	1.300	1.310	1.290	1.340	13,059,896	17,024,414	1.3036	1.267	1.257	1.267	1.248	1.296	13,504,243	1.2607	-0.76%
2026-05-18	0	1.320	1.310	1.320	1.300	1.340	12,924,000	17,024,220	1.3173	1.277	1.267	1.277	1.257	1.296	13,363,723	1.2739	-0.75%
2026-05-15	0	1.330	1.330	1.340	1.320	1.380	13,516,900	18,018,416	1.3330	1.286	1.286	1.296	1.277	1.335	13,976,796	1.2892	-3.62%
2026-05-14	0	1.380	1.370	1.380	1.360	1.400	9,006,880	12,378,741	1.3744	1.335	1.325	1.335	1.315	1.354	9,313,328	1.3291	-0.72%
2026-05-13	0	1.390	1.390	1.400	1.380	1.400	6,958,000	9,694,322	1.3933	1.344	1.344	1.354	1.335	1.354	7,194,737	1.3474	-1.42%
2026-05-12	0	1.410	1.400	1.410	1.400	1.420	7,482,143	10,556,449	1.4109	1.364	1.354	1.364	1.354	1.373	7,736,714	1.3645	0.00%
2026-05-11	0	1.410	1.410	1.420	1.380	1.430	9,294,000	13,064,350	1.4057	1.364	1.364	1.373	1.335	1.383	9,610,217	1.3594	1.44%
2026-05-08	0	1.390	1.390	1.400	1.380	1.420	11,906,000	16,591,340	1.3935	1.344	1.344	1.354	1.335	1.373	12,311,087	1.3477	-2.11%
2026-05-07	0	1.420	1.420	1.430	1.370	1.430	21,337,600	30,126,828	1.4119	1.373	1.373	1.383	1.325	1.383	22,063,585	1.3655	4.41%
2026-05-06	0	1.360	1.360	1.370	1.320	1.370	14,662,000	19,777,408	1.3489	1.315	1.315	1.325	1.277	1.325	15,160,856	1.3045	3.03%
2026-05-05	0	1.320	1.320	1.330	1.320	1.340	9,774,794	12,988,122	1.3287	1.277	1.277	1.286	1.277	1.296	10,107,369	1.2850	-2.22%
2026-05-04	0	1.350	1.340	1.350	1.340	1.350	4,356,000	5,865,220	1.3465	1.306	1.296	1.306	1.296	1.306	4,504,207	1.3022	0.00%
2026-04-30	0	1.350	1.340	1.350	1.340	1.390	9,845,181	13,293,246	1.3502	1.306	1.296	1.306	1.296	1.344	10,180,151	1.3058	-2.88%
2026-04-29	0	1.390	1.380	1.390	1.350	1.400	7,064,000	9,766,840	1.3826	1.344	1.335	1.344	1.306	1.354	7,304,344	1.3371	2.21%
2026-04-28	0	1.360	1.360	1.370	1.340	1.370	13,101,998	17,762,977	1.3557	1.315	1.315	1.325	1.296	1.325	13,547,777	1.3111	0.00%
2026-04-27	0	1.360	1.360	1.370	1.350	1.410	28,686,638	39,083,194	1.3624	1.315	1.315	1.325	1.306	1.364	29,662,665	1.3176	-2.86%
2026-04-24	0	1.400	1.400	1.410	1.390	1.420	17,190,000	24,050,820	1.3991	1.354	1.354	1.364	1.344	1.373	17,774,868	1.3531	-1.41%
2026-04-23	0	1.420	1.420	1.430	1.410	1.450	13,573,200	19,266,452	1.4194	1.373	1.373	1.383	1.364	1.402	14,035,011	1.3727	-2.07%
2026-04-22	0	1.450	1.440	1.450	1.420	1.450	9,698,475	13,946,760	1.4380	1.402	1.393	1.402	1.373	1.402	10,028,453	1.3907	0.00%
2026-04-21	0	1.450	1.440	1.450	1.420	1.460	30,460,000	43,692,080	1.4344	1.402	1.393	1.402	1.373	1.412	31,496,363	1.3872	0.00%
2026-04-20	0	1.450	1.440	1.450	1.430	1.500	34,906,000	50,688,190	1.4521	1.402	1.393	1.402	1.383	1.451	36,093,633	1.4044	-3.97%
2026-04-17	0	1.510	1.500	1.510	1.500	1.540	7,155,350	10,809,578	1.5107	1.460	1.451	1.460	1.451	1.489	7,398,802	1.4610	-1.31%
2026-04-16	0	1.530	1.530	1.540	1.530	1.570	8,592,300	13,245,943	1.5416	1.480	1.480	1.489	1.480	1.518	8,884,642	1.4909	-1.92%
2026-04-15	0	1.560	1.550	1.560	1.510	1.560	17,500,000	26,903,940	1.5374	1.509	1.499	1.509	1.460	1.509	18,095,416	1.4868	1.30%
2026-04-14	0	1.540	1.530	1.540	1.500	1.560	26,902,000	41,085,916	1.5272	1.489	1.480	1.489	1.451	1.509	27,817,307	1.4770	-1.28%
2026-04-13	0	1.560	1.550	1.560	1.530	1.570	6,741,380	10,449,512	1.5501	1.509	1.499	1.509	1.480	1.518	6,970,747	1.4991	0.00%
2026-04-10	0	1.560	1.560	1.570	1.550	1.580	3,810,000	5,963,220	1.5651	1.509	1.509	1.518	1.499	1.528	3,939,630	1.5136	0.65%
2026-04-09	0	1.550	1.540	1.550	1.540	1.570	5,123,600	7,976,136	1.5567	1.499	1.489	1.499	1.489	1.518	5,297,924	1.5055	-1.27%
2026-04-08	0	1.570	1.570	1.580	1.530	1.590	20,924,668	32,794,250	1.5673	1.518	1.518	1.528	1.480	1.538	21,636,604	1.5157	3.29%
2026-04-02	0	1.520	1.510	1.520	1.500	1.540	2,603,550	3,940,288	1.5134	1.470	1.460	1.470	1.451	1.489	2,692,133	1.4636	-0.65%
2026-04-01	0	1.530	1.520	1.530	1.510	1.540	9,816,000	14,992,060	1.5273	1.480	1.470	1.480	1.460	1.489	10,149,977	1.4771	2.00%
2026-03-31	0	1.500	1.490	1.500	1.470	1.550	37,142,000	55,546,300	1.4955	1.451	1.441	1.451	1.422	1.499	38,405,710	1.4463	-2.60%
2026-03-30	0	1.540	1.530	1.540	1.520	1.550	6,526,000	10,014,520	1.5346	1.489	1.480	1.489	1.470	1.499	6,748,039	1.4841	-0.65%
2026-03-27	0	1.550	1.540	1.550	1.530	1.570	6,388,000	9,882,260	1.5470	1.499	1.489	1.499	1.480	1.518	6,605,344	1.4961	0.00%
2026-03-26	0	1.550	1.540	1.550	1.540	1.590	5,208,000	8,082,060	1.5519	1.499	1.489	1.499	1.489	1.538	5,385,196	1.5008	-1.90%
2026-03-25	0	1.580	1.570	1.580	1.560	1.600	11,618,213	18,393,828	1.5832	1.528	1.518	1.528	1.509	1.547	12,013,508	1.5311	2.60%
2026-03-24	0	1.540	1.540	1.550	1.520	1.590	22,268,000	34,362,760	1.5431	1.489	1.489	1.499	1.470	1.538	23,025,641	1.4924	0.00%
2026-03-23	0	1.540	1.540	1.550	1.530	1.600	23,172,000	35,982,720	1.5529	1.489	1.489	1.499	1.480	1.547	23,960,398	1.5018	-5.52%
2026-03-20	0	1.630	1.610	1.630	1.540	1.640	27,666,500	44,271,071	1.6002	1.576	1.557	1.576	1.489	1.586	28,607,818	1.5475	5.16%
2026-03-19	0	1.550	1.550	1.560	1.550	1.640	45,025,500	70,845,415	1.5735	1.499	1.499	1.509	1.499	1.586	46,557,436	1.5217	-5.49%
2026-03-18	0	1.640	1.640	1.650	1.630	1.660	9,363,428	15,396,726	1.6443	1.586	1.586	1.596	1.576	1.605	9,682,007	1.5902	-1.20%
2026-03-17	0	1.660	1.650	1.660	1.650	1.710	9,766,000	16,325,720	1.6717	1.605	1.596	1.605	1.596	1.654	10,098,276	1.6167	-1.19%
2026-03-16	0	1.680	1.680	1.690	1.660	1.700	7,536,261	12,635,700	1.6767	1.625	1.625	1.634	1.605	1.644	7,792,673	1.6215	-1.18%
2026-03-13	0	1.700	1.690	1.700	1.690	1.720	6,804,000	11,587,360	1.7030	1.644	1.634	1.644	1.634	1.663	7,035,498	1.6470	0.00%
2026-03-12	0	1.700	1.690	1.700	1.670	1.720	8,730,000	14,776,060	1.6926	1.644	1.634	1.644	1.615	1.663	9,027,027	1.6369	-1.16%
2026-03-11	0	1.720	1.710	1.720	1.710	1.750	11,340,935	19,551,339	1.7240	1.663	1.654	1.663	1.654	1.692	11,726,796	1.6672	0.58%
2026-03-10	0	1.710	1.710	1.720	1.690	1.730	11,672,000	19,951,060	1.7093	1.654	1.654	1.663	1.634	1.673	12,069,125	1.6531	-0.58%
2026-03-09	0	1.720	1.720	1.730	1.670	1.750	15,107,500	25,588,065	1.6937	1.663	1.663	1.673	1.615	1.692	15,621,514	1.6380	-2.27%
2026-03-06	0	1.760	1.760	1.770	1.700	1.770	13,854,000	24,063,960	1.7370	1.702	1.702	1.712	1.644	1.712	14,325,365	1.6798	0.57%
2026-03-05	0	1.750	1.740	1.750	1.730	1.800	10,891,900	19,162,637	1.7593	1.692	1.683	1.692	1.673	1.741	11,262,483	1.7015	-1.13%
2026-03-04	0	1.770	1.770	1.780	1.740	1.820	22,686,000	40,100,880	1.7676	1.712	1.712	1.721	1.683	1.760	23,457,863	1.7095	-3.28%
2026-03-03	0	1.830	1.820	1.830	1.820	1.940	21,699,407	40,140,358	1.8498	1.770	1.760	1.770	1.760	1.876	22,437,702	1.7890	-3.17%
2026-03-02	0	1.890	1.880	1.890	1.820	1.910	16,696,000	31,263,132	1.8725	1.828	1.818	1.828	1.760	1.847	17,264,061	1.8109	0.53%
2026-02-27	0	1.880	1.880	1.890	1.830	1.890	16,068,000	29,994,650	1.8667	1.818	1.818	1.828	1.770	1.828	16,614,694	1.8053	-0.53%
2026-02-26	0	1.890	1.890	1.900	1.880	2.000	14,504,400	27,776,924	1.9151	1.828	1.828	1.837	1.818	1.934	14,997,894	1.8521	-5.03%
2026-02-25	0	1.990	1.990	2.000	1.920	2.040	34,768,566	69,837,056	2.0086	1.925	1.925	1.934	1.857	1.973	35,951,523	1.9425	3.65%
2026-02-24	0	1.920	1.900	1.920	1.870	1.920	13,499,466	25,638,991	1.8993	1.857	1.837	1.857	1.808	1.857	13,958,768	1.8368	2.67%
2026-02-23	0	1.870	1.860	1.870	1.840	1.880	11,008,085	20,433,434	1.8562	1.808	1.799	1.808	1.779	1.818	11,382,621	1.7951	0.00%
2026-02-20	0	1.870	1.860	1.870	1.850	1.920	10,500,000	19,676,420	1.8739	1.808	1.799	1.808	1.789	1.857	10,857,249	1.8123	-2.60%
2026-02-16	0	1.920	1.910	1.920	1.900	1.940	3,466,000	6,633,160	1.9138	1.857	1.847	1.857	1.837	1.876	3,583,926	1.8508	0.00%
2026-02-13	0	1.920	1.910	1.920	1.900	1.970	18,882,000	36,355,554	1.9254	1.857	1.847	1.857	1.837	1.905	19,524,436	1.8621	-4.48%
2026-02-12	0	2.010	2.010	2.020	1.960	2.060	33,430,000	67,197,500	2.0101	1.944	1.944	1.954	1.896	1.992	34,567,414	1.9440	1.52%
2026-02-11	0	1.980	1.970	1.980	1.870	1.980	36,688,072	71,533,423	1.9498	1.915	1.905	1.915	1.808	1.915	37,936,338	1.8856	5.32%
2026-02-10	0	1.880	1.870	1.880	1.830	1.890	13,798,000	25,745,080	1.8659	1.818	1.808	1.818	1.770	1.828	14,267,460	1.8045	1.08%
2026-02-09	0	1.860	1.850	1.860	1.810	1.890	19,499,193	36,315,842	1.8624	1.799	1.789	1.799	1.750	1.828	20,162,629	1.8011	2.76%
2026-02-06	0	1.810	1.800	1.810	1.800	1.850	13,286,548	24,190,223	1.8207	1.750	1.741	1.750	1.741	1.789	13,738,606	1.7607	-2.16%
2026-02-05	0	1.850	1.840	1.850	1.800	1.900	47,098,048	87,457,573	1.8569	1.789	1.779	1.789	1.741	1.837	48,700,500	1.7958	3.35%
2026-02-04	0	1.790	1.780	1.790	1.720	1.810	28,254,000	50,188,920	1.7763	1.731	1.721	1.731	1.663	1.750	29,215,307	1.7179	4.07%
2026-02-03	0	1.720	1.710	1.720	1.650	1.730	13,309,922	22,660,308	1.7025	1.663	1.654	1.663	1.596	1.673	13,762,775	1.6465	3.61%
2026-02-02	0	1.660	1.650	1.660	1.620	1.700	16,562,000	27,435,620	1.6565	1.605	1.596	1.605	1.567	1.644	17,125,501	1.6020	-2.92%
2026-01-30	0	1.710	1.700	1.710	1.700	1.770	10,186,000	17,584,440	1.7263	1.654	1.644	1.654	1.644	1.712	10,532,566	1.6695	-2.84%
2026-01-29	0	1.760	1.750	1.760	1.700	1.770	24,502,241	42,741,283	1.7444	1.702	1.692	1.702	1.644	1.712	25,335,899	1.6870	3.53%
2026-01-28	0	1.700	1.690	1.700	1.650	1.740	27,664,000	47,147,960	1.7043	1.644	1.634	1.644	1.596	1.683	28,605,233	1.6482	1.80%
2026-01-27	0	1.670	1.670	1.680	1.630	1.690	13,682,000	22,642,320	1.6549	1.615	1.615	1.625	1.576	1.634	14,147,513	1.6004	-0.60%
2026-01-26	0	1.680	1.680	1.690	1.670	1.710	12,304,000	20,795,140	1.6901	1.625	1.625	1.634	1.615	1.654	12,722,628	1.6345	0.60%
2026-01-23	0	1.670	1.660	1.670	1.650	1.690	9,846,500	16,384,940	1.6640	1.615	1.605	1.615	1.596	1.634	10,181,515	1.6093	-1.18%
2026-01-22	0	1.690	1.680	1.690	1.610	1.700	31,784,020	52,733,912	1.6591	1.634	1.625	1.634	1.557	1.644	32,865,432	1.6045	4.97%
2026-01-21	0	1.610	1.600	1.610	1.580	1.620	8,438,099	13,489,524	1.5986	1.557	1.547	1.557	1.528	1.567	8,725,195	1.5460	0.62%
2026-01-20	0	1.600	1.600	1.610	1.570	1.620	11,174,000	17,944,020	1.6059	1.547	1.547	1.557	1.518	1.567	11,554,181	1.5530	1.27%
2026-01-19	0	1.580	1.570	1.580	1.560	1.590	6,191,763	9,740,732	1.5732	1.528	1.518	1.528	1.509	1.538	6,402,430	1.5214	0.00%
2026-01-16	0	1.580	1.570	1.580	1.570	1.640	17,576,000	27,859,940	1.5851	1.528	1.518	1.528	1.518	1.586	18,174,001	1.5330	-2.47%
2026-01-15	0	1.620	1.620	1.630	1.610	1.640	20,886,974	33,894,887	1.6228	1.567	1.567	1.576	1.557	1.586	21,597,627	1.5694	0.62%
2026-01-14	0	1.610	1.600	1.610	1.590	1.620	8,255,000	13,248,510	1.6049	1.557	1.547	1.557	1.538	1.567	8,535,866	1.5521	0.62%
2026-01-13	0	1.600	1.600	1.610	1.590	1.630	7,704,905	12,435,726	1.6140	1.547	1.547	1.557	1.538	1.576	7,967,055	1.5609	0.00%
2026-01-12	0	1.600	1.590	1.600	1.580	1.600	6,047,572	9,619,975	1.5907	1.547	1.538	1.547	1.528	1.547	6,253,333	1.5384	0.00%
2026-01-09	0	1.600	1.590	1.600	1.580	1.620	4,836,314	7,726,722	1.5976	1.547	1.538	1.547	1.528	1.567	5,000,864	1.5451	0.00%
2026-01-08	0	1.600	1.600	1.610	1.570	1.610	8,961,350	14,213,602	1.5861	1.547	1.547	1.557	1.518	1.557	9,266,249	1.5339	0.63%
2026-01-07	0	1.590	1.590	1.600	1.580	1.630	11,232,000	18,054,030	1.6074	1.538	1.538	1.547	1.528	1.576	11,614,155	1.5545	-0.62%
2026-01-06	0	1.600	1.600	1.610	1.580	1.620	13,250,000	21,089,706	1.5917	1.547	1.547	1.557	1.528	1.567	13,700,815	1.5393	-0.62%
2026-01-05	0	1.610	1.600	1.610	1.580	1.620	8,343,180	13,384,189	1.6042	1.557	1.547	1.557	1.528	1.567	8,627,046	1.5514	0.62%
2026-01-02	0	1.600	1.600	1.610	1.550	1.620	6,318,000	10,080,554	1.5955	1.547	1.547	1.557	1.499	1.567	6,532,962	1.5430	3.23%
2025-12-31	0	1.550	1.550	1.570	1.540	1.580	6,373,511	9,924,378	1.5571	1.499	1.499	1.518	1.489	1.528	6,590,362	1.5059	-0.64%
2025-12-30	0	1.560	1.550	1.560	1.550	1.580	5,904,000	9,214,240	1.5607	1.509	1.499	1.509	1.499	1.528	6,104,876	1.5093	-1.27%
2025-12-29	0	1.580	1.570	1.580	1.570	1.620	6,868,500	10,928,270	1.5911	1.528	1.518	1.528	1.518	1.567	7,102,192	1.5387	-1.25%
2025-12-24	0	1.600	1.590	1.600	1.560	1.610	3,553,571	5,643,075	1.5880	1.547	1.538	1.547	1.509	1.557	3,674,477	1.5357	1.27%
2025-12-23	0	1.580	1.570	1.580	1.570	1.590	3,858,000	6,095,650	1.5800	1.528	1.518	1.528	1.518	1.538	3,989,264	1.5280	0.64%
2025-12-22	0	1.570	1.560	1.570	1.560	1.590	3,485,309	5,469,280	1.5692	1.518	1.509	1.518	1.509	1.538	3,603,892	1.5176	0.64%
2025-12-19	0	1.560	1.560	1.570	1.550	1.580	6,658,000	10,393,854	1.5611	1.509	1.509	1.518	1.499	1.528	6,884,530	1.5097	0.00%
2025-12-18	0	1.560	1.560	1.570	1.530	1.580	7,589,543	11,812,307	1.5564	1.509	1.509	1.518	1.480	1.528	7,847,768	1.5052	1.30%
2025-12-17	0	1.540	1.530	1.540	1.530	1.550	4,240,014	6,546,801	1.5441	1.489	1.480	1.489	1.480	1.499	4,384,275	1.4932	0.00%
2025-12-16	0	1.540	1.540	1.550	1.520	1.570	5,400,000	8,298,640	1.5368	1.489	1.489	1.499	1.470	1.518	5,583,728	1.4862	-2.53%
2025-12-15	0	1.580	1.570	1.580	1.560	1.590	6,170,000	9,718,922	1.5752	1.528	1.518	1.528	1.509	1.538	6,379,927	1.5234	0.64%
2025-12-12	0	1.570	1.570	1.580	1.550	1.580	4,747,000	7,427,800	1.5647	1.518	1.518	1.528	1.499	1.528	4,908,511	1.5132	1.29%
2025-12-11	0	1.550	1.540	1.550	1.540	1.570	4,165,601	6,465,678	1.5522	1.499	1.489	1.499	1.489	1.518	4,307,330	1.5011	-1.27%
2025-12-10	0	1.570	1.560	1.570	1.540	1.580	7,926,000	12,338,184	1.5567	1.518	1.509	1.518	1.489	1.528	8,195,672	1.5055	0.64%
2025-12-09	0	1.560	1.550	1.560	1.550	1.610	9,836,000	15,393,658	1.5650	1.509	1.499	1.509	1.499	1.557	10,170,658	1.5135	-1.89%
2025-12-08	0	1.590	1.590	1.600	1.590	1.620	4,755,238	7,624,523	1.6034	1.538	1.538	1.547	1.538	1.567	4,917,029	1.5506	-1.85%
2025-12-05	0	1.620	1.610	1.620	1.600	1.630	5,798,000	9,351,640	1.6129	1.567	1.557	1.567	1.547	1.576	5,995,270	1.5598	0.00%
2025-12-04	0	1.620	1.610	1.620	1.610	1.630	2,670,000	4,318,538	1.6174	1.567	1.557	1.567	1.557	1.576	2,760,843	1.5642	-0.61%
2025-12-03	0	1.630	1.620	1.630	1.610	1.640	5,052,104	8,203,269	1.6237	1.576	1.567	1.576	1.557	1.586	5,223,996	1.5703	-0.61%
2025-12-02	0	1.640	1.630	1.640	1.620	1.640	3,368,000	5,495,660	1.6317	1.586	1.576	1.586	1.567	1.586	3,482,592	1.5780	0.00%
2025-12-01	0	1.640	1.620	1.640	1.610	1.650	15,336,000	24,928,480	1.6255	1.586	1.567	1.586	1.557	1.596	15,857,788	1.5720	1.23%
2025-11-28	0	1.620	1.610	1.620	1.610	1.630	5,632,500	9,082,970	1.6126	1.567	1.557	1.567	1.557	1.576	5,824,139	1.5595	-0.61%
2025-11-27	0	1.630	1.620	1.630	1.620	1.630	5,498,000	8,922,081	1.6228	1.576	1.567	1.576	1.567	1.576	5,685,063	1.5694	0.00%
2025-11-26	0	1.630	1.620	1.630	1.620	1.650	2,902,380	4,734,579	1.6313	1.576	1.567	1.576	1.567	1.596	3,001,130	1.5776	0.00%
2025-11-25	0	1.630	1.620	1.630	1.620	1.650	4,339,775	7,094,271	1.6347	1.576	1.567	1.576	1.567	1.596	4,487,430	1.5809	0.00%
2025-11-24	0	1.630	1.620	1.630	1.610	1.630	7,006,000	11,376,316	1.6238	1.576	1.567	1.576	1.557	1.576	7,244,370	1.5704	1.24%
2025-11-21	0	1.610	1.600	1.610	1.600	1.670	12,820,014	20,737,542	1.6176	1.557	1.547	1.557	1.547	1.615	13,256,199	1.5644	-3.59%
2025-11-20	0	1.670	1.660	1.670	1.640	1.690	8,912,000	14,833,580	1.6645	1.615	1.605	1.615	1.586	1.634	9,215,220	1.6097	1.83%
2025-11-19	0	1.640	1.630	1.640	1.610	1.650	8,104,000	13,194,208	1.6281	1.586	1.576	1.586	1.557	1.596	8,379,728	1.5745	0.00%
2025-11-18	0	1.640	1.640	1.650	1.640	1.690	12,710,000	21,004,332	1.6526	1.586	1.586	1.596	1.586	1.634	13,142,442	1.5982	-3.53%
2025-11-17	0	1.700	1.690	1.700	1.670	1.710	10,433,450	17,592,572	1.6862	1.644	1.634	1.644	1.615	1.654	10,788,435	1.6307	0.00%
2025-11-14	0	1.700	1.690	1.700	1.680	1.720	10,994,000	18,639,680	1.6954	1.644	1.634	1.644	1.625	1.663	11,368,057	1.6397	-1.73%
2025-11-13	0	1.730	1.720	1.730	1.710	1.740	7,814,000	13,473,360	1.7243	1.673	1.663	1.673	1.654	1.683	8,079,862	1.6675	0.00%
2025-11-12	0	1.730	1.720	1.730	1.710	1.740	11,887,684	20,528,342	1.7269	1.673	1.663	1.673	1.654	1.683	12,292,148	1.6700	0.58%
2025-11-11	0	1.720	1.710	1.720	1.700	1.730	14,138,153	24,252,673	1.7154	1.663	1.654	1.663	1.644	1.673	14,619,186	1.6590	1.18%
2025-11-10	0	1.700	1.700	1.710	1.680	1.710	12,492,308	21,184,985	1.6958	1.644	1.644	1.654	1.625	1.654	12,917,343	1.6400	1.80%
2025-11-07	0	1.670	1.670	1.680	1.650	1.680	8,098,506	13,505,095	1.6676	1.615	1.615	1.625	1.596	1.625	8,374,048	1.6127	0.60%
2025-11-06	0	1.660	1.660	1.670	1.640	1.690	12,378,356	20,556,410	1.6607	1.605	1.605	1.615	1.586	1.634	12,799,514	1.6060	0.61%
2025-11-05	0	1.650	1.640	1.650	1.610	1.670	20,771,655	33,890,235	1.6316	1.596	1.586	1.596	1.557	1.615	21,478,385	1.5779	0.61%
2025-11-04	0	1.640	1.640	1.650	1.630	1.700	20,963,411	34,689,293	1.6548	1.586	1.586	1.596	1.576	1.644	21,676,665	1.6003	-2.96%
2025-11-03	0	1.690	1.680	1.690	1.670	1.700	11,518,000	19,440,738	1.6879	1.634	1.625	1.634	1.615	1.644	11,909,886	1.6323	0.00%
2025-10-31	0	1.690	1.680	1.690	1.680	1.700	18,924,500	31,917,478	1.6866	1.634	1.625	1.634	1.625	1.644	19,568,382	1.6311	-0.59%
2025-10-30	0	1.700	1.700	1.710	1.690	1.750	19,200,713	32,902,950	1.7136	1.644	1.644	1.654	1.634	1.692	19,853,993	1.6572	-0.58%
2025-10-28	0	1.710	1.710	1.720	1.710	1.750	15,644,334	26,950,605	1.7227	1.654	1.654	1.663	1.654	1.692	16,176,613	1.6660	-2.29%
2025-10-27	0	1.750	1.750	1.760	1.690	1.770	35,900,220	61,895,532	1.7241	1.692	1.692	1.702	1.634	1.712	37,121,680	1.6674	-1.69%
2025-10-24	0	1.780	1.780	1.790	1.780	1.830	13,156,000	23,647,886	1.7975	1.721	1.721	1.731	1.721	1.770	13,603,616	1.7384	-2.20%
2025-10-23	0	1.820	1.820	1.830	1.790	1.870	10,394,773	18,852,029	1.8136	1.760	1.760	1.770	1.731	1.808	10,748,442	1.7539	-1.09%
2025-10-22	0	1.840	1.840	1.850	1.800	1.850	9,645,287	17,564,342	1.8210	1.779	1.779	1.789	1.741	1.789	9,973,456	1.7611	1.10%
2025-10-21	0	1.820	1.810	1.820	1.810	1.840	5,242,000	9,578,320	1.8272	1.760	1.750	1.760	1.750	1.779	5,420,352	1.7671	0.55%
2025-10-20	0	1.810	1.810	1.820	1.790	1.830	6,043,001	10,944,071	1.8110	1.750	1.750	1.760	1.731	1.770	6,248,607	1.7514	0.56%
2025-10-17	0	1.800	1.790	1.800	1.790	1.880	11,346,400	20,658,184	1.8207	1.741	1.731	1.741	1.731	1.818	11,732,447	1.7608	-3.74%
2025-10-16	0	1.870	1.860	1.870	1.850	1.880	11,072,003	20,668,555	1.8667	1.808	1.799	1.808	1.789	1.818	11,448,714	1.8053	0.00%
2025-10-15	0	1.870	1.860	1.870	1.800	1.870	13,238,535	24,547,083	1.8542	1.808	1.799	1.808	1.741	1.808	13,688,960	1.7932	3.89%
2025-10-14	0	1.800	1.800	1.810	1.780	1.870	13,270,000	24,175,066	1.8218	1.741	1.741	1.750	1.721	1.808	13,721,495	1.7618	-1.64%
2025-10-13	0	1.830	1.820	1.830	1.770	1.830	19,072,854	34,329,941	1.7999	1.770	1.760	1.770	1.712	1.770	19,721,784	1.7407	-1.61%
2025-10-10	0	1.860	1.860	1.870	1.810	1.890	24,024,028	44,742,590	1.8624	1.799	1.799	1.808	1.750	1.828	24,841,415	1.8011	1.09%
2025-10-09	0	1.840	1.830	1.840	1.770	1.850	21,306,800	38,670,038	1.8149	1.779	1.770	1.779	1.712	1.789	22,031,737	1.7552	3.95%
2025-10-08	0	1.770	1.760	1.770	1.730	1.780	8,585,000	15,067,110	1.7551	1.712	1.702	1.712	1.673	1.721	8,877,094	1.6973	-1.12%
2025-10-06	0	1.790	1.780	1.790	1.770	1.810	2,902,000	5,183,080	1.7860	1.731	1.721	1.731	1.712	1.750	3,000,737	1.7273	-0.56%
2025-10-03	0	1.800	1.790	1.800	1.780	1.810	3,314,777	5,939,493	1.7918	1.741	1.731	1.741	1.721	1.750	3,427,558	1.7329	0.00%
2025-10-02	0	1.800	1.790	1.800	1.780	1.810	6,310,755	11,333,175	1.7959	1.741	1.731	1.741	1.721	1.750	6,525,471	1.7368	-0.55%
2025-09-30	0	1.810	1.810	1.820	1.790	1.830	7,946,355	14,371,451	1.8086	1.750	1.750	1.760	1.731	1.770	8,216,720	1.7490	0.56%
2025-09-29	0	1.800	1.800	1.810	1.760	1.810	8,542,988	15,238,844	1.7838	1.741	1.741	1.750	1.702	1.750	8,833,652	1.7251	1.12%
2025-09-26	0	1.780	1.770	1.780	1.770	1.800	10,948,000	19,595,658	1.7899	1.721	1.712	1.721	1.712	1.741	11,320,492	1.7310	-0.56%
2025-09-25	0	1.790	1.780	1.790	1.780	1.810	12,490,000	22,362,300	1.7904	1.731	1.721	1.731	1.721	1.750	12,914,957	1.7315	0.56%
2025-09-24	0	1.780	1.770	1.780	1.770	1.810	7,556,000	13,441,180	1.7789	1.721	1.712	1.721	1.712	1.750	7,813,083	1.7203	-1.11%
2025-09-23	0	1.800	1.800	1.810	1.770	1.840	18,440,525	33,028,757	1.7911	1.741	1.741	1.750	1.712	1.779	19,067,941	1.7322	-1.64%
2025-09-22	0	1.830	1.820	1.830	1.800	1.840	9,604,281	17,529,741	1.8252	1.770	1.760	1.770	1.741	1.779	9,931,055	1.7651	0.00%
2025-09-19	0	1.830	1.820	1.830	1.790	1.840	15,549,608	28,312,592	1.8208	1.770	1.760	1.770	1.731	1.779	16,078,664	1.7609	2.23%
2025-09-18	0	1.790	1.780	1.790	1.770	1.840	18,464,000	33,235,762	1.8000	1.731	1.721	1.731	1.712	1.779	19,092,214	1.7408	-2.72%
2025-09-17	0	1.840	1.830	1.840	1.810	1.860	14,846,150	27,154,262	1.8290	1.779	1.770	1.779	1.750	1.799	15,351,272	1.7689	-0.54%
2025-09-16	0	1.850	1.840	1.850	1.820	1.900	13,288,500	24,452,445	1.8401	1.789	1.779	1.789	1.760	1.837	13,740,625	1.7796	-1.60%
2025-09-15	0	1.880	1.880	1.890	1.850	1.920	11,112,000	20,794,300	1.8713	1.818	1.818	1.828	1.789	1.857	11,490,072	1.8098	-1.05%
2025-09-12	0	1.900	1.900	1.910	1.880	1.940	19,378,000	37,086,160	1.9138	1.837	1.837	1.847	1.818	1.876	20,037,312	1.8509	1.60%
2025-09-11	0	1.870	1.860	1.870	1.830	1.880	12,608,091	23,415,610	1.8572	1.808	1.799	1.808	1.770	1.818	13,037,066	1.7961	1.30%
2025-09-10	0	1.860	1.850	1.860	1.840	1.870	12,538,000	23,296,970	1.8581	1.785	1.776	1.785	1.766	1.795	13,062,913	1.7834	0.00%
2025-09-09	0	1.860	1.850	1.860	1.830	1.870	10,398,000	19,255,950	1.8519	1.785	1.776	1.785	1.756	1.795	10,833,320	1.7775	0.54%
2025-09-08	0	1.850	1.840	1.850	1.810	1.860	12,453,000	22,998,725	1.8468	1.776	1.766	1.776	1.737	1.785	12,974,354	1.7726	2.21%
2025-09-05	0	1.810	1.810	1.820	1.790	1.830	8,966,800	16,266,552	1.8141	1.737	1.737	1.747	1.718	1.756	9,342,202	1.7412	0.56%
2025-09-04	0	1.800	1.790	1.800	1.770	1.820	11,860,000	21,255,778	1.7922	1.728	1.718	1.728	1.699	1.747	12,356,528	1.7202	0.00%
2025-09-03	0	1.800	1.790	1.800	1.770	1.820	10,298,777	18,452,136	1.7917	1.728	1.718	1.728	1.699	1.747	10,729,943	1.7197	0.00%
2025-09-02	0	1.800	1.800	1.810	1.790	1.860	15,732,000	28,519,935	1.8129	1.728	1.728	1.737	1.718	1.785	16,390,632	1.7400	-2.70%
2025-09-01	0	1.850	1.850	1.860	1.830	1.870	8,130,436	15,063,546	1.8527	1.776	1.776	1.785	1.756	1.795	8,470,823	1.7783	0.00%
2025-08-29	0	1.850	1.840	1.850	1.830	1.880	8,410,047	15,609,466	1.8560	1.776	1.766	1.776	1.756	1.804	8,762,140	1.7815	0.54%
2025-08-28	0	1.840	1.830	1.840	1.810	1.870	12,845,274	23,577,268	1.8355	1.766	1.756	1.766	1.737	1.795	13,383,051	1.7617	-1.08%
2025-08-27	0	1.860	1.860	1.870	1.860	1.950	15,422,264	29,186,989	1.8925	1.785	1.785	1.795	1.785	1.872	16,067,929	1.8165	-2.62%
2025-08-26	0	1.910	1.900	1.910	1.900	1.920	12,013,411	22,915,556	1.9075	1.833	1.824	1.833	1.824	1.843	12,516,361	1.8308	-0.52%
2025-08-25	0	1.920	1.920	1.930	1.900	1.950	15,394,400	29,655,440	1.9264	1.843	1.843	1.852	1.824	1.872	16,038,898	1.8490	1.59%
2025-08-22	0	1.890	1.880	1.890	1.880	1.910	17,269,000	32,628,910	1.8894	1.814	1.804	1.814	1.804	1.833	17,991,980	1.8135	-0.53%
2025-08-21	0	1.900	1.900	1.910	1.900	1.990	22,933,000	44,222,144	1.9283	1.824	1.824	1.833	1.824	1.910	23,893,107	1.8508	-3.55%
2025-08-20	0	1.970	1.960	1.970	1.930	2.000	22,354,000	43,872,504	1.9626	1.891	1.881	1.891	1.852	1.920	23,289,867	1.8838	-0.51%
2025-08-19	0	1.980	1.980	1.990	1.960	2.000	35,630,000	70,640,974	1.9826	1.900	1.900	1.910	1.881	1.920	37,121,677	1.9030	1.02%
2025-08-18	0	1.960	1.950	1.960	1.930	1.980	28,045,200	54,760,148	1.9526	1.881	1.872	1.881	1.852	1.900	29,219,333	1.8741	2.08%
2025-08-15	0	1.920	1.920	1.930	1.900	1.950	19,128,000	36,822,580	1.9251	1.843	1.843	1.852	1.824	1.872	19,928,808	1.8477	-0.52%
2025-08-14	0	1.930	1.920	1.930	1.920	2.000	17,200,314	33,402,497	1.9420	1.852	1.843	1.852	1.843	1.920	17,920,418	1.8639	-2.03%
2025-08-13	0	1.970	1.960	1.970	1.930	1.980	16,678,250	32,532,132	1.9506	1.891	1.881	1.891	1.852	1.900	17,376,497	1.8722	1.03%
2025-08-12	0	1.950	1.950	1.960	1.930	1.970	23,692,793	46,202,462	1.9501	1.872	1.872	1.881	1.852	1.891	24,684,710	1.8717	-0.51%
2025-08-11	0	1.960	1.950	1.960	1.910	1.980	23,004,000	44,990,560	1.9558	1.881	1.872	1.881	1.833	1.900	23,967,080	1.8772	2.62%
2025-08-08	0	1.910	1.900	1.910	1.850	1.920	15,541,407	29,439,357	1.8943	1.833	1.824	1.833	1.776	1.843	16,192,060	1.8181	1.60%
2025-08-07	0	1.880	1.880	1.890	1.860	1.910	15,942,000	29,925,728	1.8772	1.804	1.804	1.814	1.785	1.833	16,609,424	1.8017	0.53%
2025-08-06	0	1.870	1.870	1.880	1.850	1.920	22,126,120	41,382,552	1.8703	1.795	1.795	1.804	1.776	1.843	23,052,447	1.7951	-1.58%
2025-08-05	0	1.900	1.900	1.910	1.860	1.920	12,207,379	23,230,566	1.9030	1.824	1.824	1.833	1.785	1.843	12,718,450	1.8265	1.06%
2025-08-04	0	1.880	1.880	1.890	1.830	1.900	17,936,500	33,435,370	1.8641	1.804	1.804	1.814	1.756	1.824	18,687,425	1.7892	-1.05%
2025-08-01	0	1.900	1.890	1.900	1.890	1.950	15,294,000	29,189,490	1.9086	1.824	1.814	1.824	1.814	1.872	15,934,295	1.8319	-1.04%
2025-07-31	0	1.920	1.920	1.930	1.890	1.980	24,757,500	47,651,015	1.9247	1.843	1.843	1.852	1.814	1.900	25,793,991	1.8474	-2.54%
2025-07-30	0	1.970	1.970	1.990	1.950	2.010	16,680,000	33,105,680	1.9848	1.891	1.891	1.910	1.872	1.929	17,378,321	1.9050	-1.01%
2025-07-29	0	1.990	1.990	2.000	1.940	2.020	25,942,000	51,139,920	1.9713	1.910	1.910	1.920	1.862	1.939	27,028,081	1.8921	-1.00%
2025-07-28	0	2.010	2.010	2.020	2.000	2.050	22,176,247	44,845,341	2.0222	1.929	1.929	1.939	1.920	1.968	23,104,672	1.9410	-2.43%
2025-07-25	0	2.060	2.050	2.060	2.040	2.110	26,924,000	55,634,380	2.0663	1.977	1.968	1.977	1.958	2.025	28,051,193	1.9833	-0.96%
2025-07-24	0	2.080	2.070	2.080	2.050	2.100	24,827,456	51,546,358	2.0762	1.996	1.987	1.996	1.968	2.016	25,866,876	1.9928	0.00%
2025-07-23	0	2.080	2.080	2.090	2.070	2.180	38,088,024	79,875,459	2.0971	1.996	1.996	2.006	1.987	2.092	39,682,608	2.0129	-1.89%
2025-07-22	0	2.120	2.120	2.130	2.050	2.150	57,337,650	120,714,229	2.1053	2.035	2.035	2.044	1.968	2.064	59,738,134	2.0207	-0.47%
2025-07-21	0	2.130	2.120	2.130	1.950	2.210	135,748,555	282,882,447	2.0839	2.044	2.035	2.044	1.872	2.121	141,431,770	2.0001	13.30%
2025-07-18	0	1.880	1.870	1.880	1.850	1.900	5,937,400	11,110,206	1.8712	1.804	1.795	1.804	1.776	1.824	6,185,974	1.7960	0.53%
2025-07-17	0	1.870	1.860	1.870	1.850	1.890	9,740,788	18,114,096	1.8596	1.795	1.785	1.795	1.776	1.814	10,148,593	1.7849	0.00%
2025-07-16	0	1.870	1.870	1.880	1.860	1.920	10,805,150	20,336,356	1.8821	1.795	1.795	1.804	1.785	1.843	11,257,516	1.8065	-3.11%
2025-07-15	0	1.930	1.920	1.930	1.880	1.990	27,134,000	52,049,840	1.9183	1.852	1.843	1.852	1.804	1.910	28,269,985	1.8412	-1.03%
2025-07-14	0	1.950	1.940	1.950	1.840	1.980	26,960,000	52,121,570	1.9333	1.872	1.862	1.872	1.766	1.900	28,088,701	1.8556	4.28%
2025-07-11	0	1.870	1.860	1.870	1.860	1.900	16,971,824	31,889,700	1.8790	1.795	1.785	1.795	1.785	1.824	17,682,362	1.8035	-1.58%
2025-07-10	0	1.900	1.890	1.900	1.810	1.920	31,289,712	58,964,911	1.8845	1.824	1.814	1.824	1.737	1.843	32,599,679	1.8088	5.56%
2025-07-09	0	1.800	1.800	1.810	1.780	1.850	16,810,300	30,561,794	1.8180	1.728	1.728	1.737	1.708	1.776	17,514,076	1.7450	0.56%
2025-07-08	0	1.790	1.790	1.800	1.750	1.810	10,516,800	18,774,620	1.7852	1.718	1.718	1.728	1.680	1.737	10,957,094	1.7135	0.00%
2025-07-07	0	1.790	1.780	1.790	1.760	1.800	6,772,500	12,107,040	1.7877	1.718	1.708	1.718	1.689	1.728	7,056,036	1.7158	-1.10%
2025-07-04	0	1.810	1.800	1.810	1.740	1.810	13,336,000	23,835,480	1.7873	1.737	1.728	1.737	1.670	1.737	13,894,322	1.7155	1.69%
2025-07-03	0	1.780	1.770	1.780	1.760	1.830	14,593,558	26,003,388	1.7818	1.708	1.699	1.708	1.689	1.756	15,204,528	1.7102	0.56%
2025-07-02	0	1.770	1.770	1.780	1.670	1.840	36,094,009	63,563,592	1.7611	1.699	1.699	1.708	1.603	1.766	37,605,112	1.6903	5.36%
2025-06-30	0	1.680	1.670	1.680	1.650	1.690	9,700,000	16,242,620	1.6745	1.612	1.603	1.612	1.584	1.622	10,106,098	1.6072	0.00%
2025-06-27	0	1.680	1.670	1.680	1.660	1.720	15,925,670	26,913,038	1.6899	1.612	1.603	1.612	1.593	1.651	16,592,410	1.6220	0.00%
2025-06-26	0	1.680	1.670	1.680	1.640	1.730	17,516,000	29,501,160	1.6842	1.612	1.603	1.612	1.574	1.660	18,249,320	1.6166	1.82%
2025-06-25	0	1.650	1.650	1.660	1.630	1.660	10,608,226	17,451,038	1.6450	1.584	1.584	1.593	1.565	1.593	11,052,347	1.5789	1.23%
2025-06-24	0	1.630	1.620	1.630	1.580	1.630	9,640,000	15,583,164	1.6165	1.565	1.555	1.565	1.517	1.565	10,043,586	1.5516	3.82%
2025-06-23	0	1.570	1.570	1.580	1.550	1.580	12,618,000	19,779,312	1.5675	1.507	1.507	1.517	1.488	1.517	13,146,262	1.5046	-1.87%
2025-06-20	0	1.600	1.590	1.600	1.570	1.610	9,690,916	15,354,924	1.5845	1.536	1.526	1.536	1.507	1.545	10,096,633	1.5208	0.00%
2025-06-19	0	1.600	1.600	1.610	1.580	1.660	10,138,000	16,306,088	1.6084	1.536	1.536	1.545	1.517	1.593	10,562,435	1.5438	-3.03%
2025-06-18	0	1.650	1.650	1.660	1.640	1.670	5,660,000	9,354,634	1.6528	1.584	1.584	1.593	1.574	1.603	5,896,960	1.5863	-1.79%
2025-06-17	0	1.680	1.670	1.680	1.650	1.690	12,840,000	21,369,856	1.6643	1.612	1.603	1.612	1.584	1.622	13,377,556	1.5974	0.00%
2025-06-16	0	1.680	1.670	1.680	1.650	1.680	6,482,000	10,771,674	1.6618	1.612	1.603	1.612	1.584	1.612	6,753,374	1.5950	1.20%
2025-06-13	0	1.660	1.660	1.670	1.630	1.680	7,712,000	12,760,260	1.6546	1.593	1.593	1.603	1.565	1.612	8,034,869	1.5881	-1.19%
2025-06-12	0	1.680	1.680	1.690	1.680	1.700	5,940,567	10,027,759	1.6880	1.612	1.612	1.622	1.612	1.632	6,189,273	1.6202	0.00%
2025-06-11	0	1.680	1.680	1.700	1.650	1.710	16,144,945	27,274,777	1.6894	1.612	1.612	1.632	1.584	1.641	16,820,865	1.6215	1.20%
2025-06-10	0	1.660	1.650	1.660	1.650	1.690	14,024,431	23,381,443	1.6672	1.593	1.584	1.593	1.584	1.622	14,611,574	1.6002	0.61%
2025-06-09	0	1.650	1.640	1.650	1.630	1.660	4,756,000	7,830,970	1.6465	1.584	1.574	1.584	1.565	1.593	4,955,114	1.5804	0.61%
2025-06-06	0	1.640	1.630	1.640	1.630	1.660	4,028,014	6,612,701	1.6417	1.574	1.565	1.574	1.565	1.593	4,196,650	1.5757	0.00%
2025-06-05	0	1.640	1.630	1.640	1.630	1.660	3,776,000	6,203,460	1.6429	1.574	1.565	1.574	1.565	1.593	3,934,085	1.5768	0.00%
2025-06-04	0	1.650	1.640	1.650	1.620	1.660	4,736,463	7,808,610	1.6486	1.574	1.565	1.574	1.545	1.584	4,964,849	1.5728	0.00%
2025-06-03	0	1.650	1.630	1.650	1.610	1.650	7,606,067	12,460,483	1.6382	1.574	1.555	1.574	1.536	1.574	7,972,821	1.5629	3.77%
2025-06-02	0	1.590	1.590	1.600	1.550	1.630	10,998,000	17,293,210	1.5724	1.517	1.517	1.526	1.479	1.555	11,528,308	1.5001	-3.64%
2025-05-30	0	1.650	1.640	1.650	1.640	1.660	3,259,600	5,379,256	1.6503	1.574	1.565	1.574	1.565	1.584	3,416,773	1.5744	0.00%
2025-05-29	0	1.650	1.650	1.660	1.630	1.670	6,372,155	10,485,760	1.6456	1.574	1.574	1.584	1.555	1.593	6,679,411	1.5699	-0.60%
2025-05-28	0	1.660	1.650	1.660	1.630	1.670	3,478,000	5,741,548	1.6508	1.584	1.574	1.584	1.555	1.593	3,645,704	1.5749	1.22%
2025-05-27	0	1.640	1.630	1.640	1.620	1.640	5,342,014	8,711,222	1.6307	1.565	1.555	1.565	1.545	1.565	5,599,598	1.5557	1.23%
2025-05-26	0	1.620	1.620	1.630	1.620	1.650	5,300,000	8,650,340	1.6321	1.545	1.545	1.555	1.545	1.574	5,555,559	1.5571	-1.82%
2025-05-23	0	1.650	1.640	1.650	1.630	1.670	4,206,000	6,945,280	1.6513	1.574	1.565	1.574	1.555	1.593	4,408,807	1.5753	0.00%
2025-05-22	0	1.650	1.640	1.650	1.640	1.730	17,270,000	28,701,700	1.6619	1.574	1.565	1.574	1.565	1.650	18,102,735	1.5855	-3.51%
2025-05-21	0	1.710	1.710	1.720	1.660	1.730	11,846,000	20,251,700	1.7096	1.631	1.631	1.641	1.584	1.650	12,417,197	1.6309	2.40%
2025-05-20	0	1.670	1.670	1.680	1.670	1.700	4,615,680	7,777,444	1.6850	1.593	1.593	1.603	1.593	1.622	4,838,242	1.6075	-1.18%
2025-05-19	0	1.690	1.680	1.690	1.660	1.700	9,352,000	15,706,288	1.6795	1.612	1.603	1.612	1.584	1.622	9,802,940	1.6022	0.60%
2025-05-16	0	1.680	1.660	1.680	1.630	1.680	7,956,000	13,205,050	1.6598	1.603	1.584	1.603	1.555	1.603	8,339,627	1.5834	1.20%
2025-05-15	0	1.660	1.650	1.660	1.650	1.680	8,586,000	14,242,570	1.6588	1.584	1.574	1.584	1.574	1.603	9,000,005	1.5825	-0.60%
2025-05-14	0	1.670	1.660	1.670	1.640	1.680	9,378,000	15,570,764	1.6604	1.593	1.584	1.593	1.565	1.603	9,830,194	1.5840	1.83%
2025-05-13	0	1.640	1.640	1.650	1.630	1.680	10,022,746	16,566,990	1.6529	1.565	1.565	1.574	1.555	1.603	10,506,029	1.5769	-1.20%
2025-05-12	0	1.660	1.650	1.660	1.620	1.660	8,216,000	13,460,720	1.6384	1.584	1.574	1.584	1.545	1.584	8,612,164	1.5630	1.22%
2025-05-09	0	1.640	1.630	1.640	1.580	1.640	8,930,000	14,390,840	1.6115	1.565	1.555	1.565	1.507	1.565	9,360,592	1.5374	1.86%
2025-05-08	0	1.610	1.600	1.610	1.590	1.630	7,728,000	12,425,580	1.6079	1.536	1.526	1.536	1.517	1.555	8,100,633	1.5339	0.00%
2025-05-07	0	1.610	1.610	1.620	1.610	1.680	8,158,800	13,342,292	1.6353	1.536	1.536	1.545	1.536	1.603	8,552,206	1.5601	0.00%
2025-05-06	0	1.610	1.610	1.630	1.610	1.640	8,043,036	13,060,051	1.6238	1.536	1.536	1.555	1.536	1.565	8,430,860	1.5491	-1.23%
2025-05-02	0	1.630	1.630	1.640	1.630	1.680	4,430,141	7,266,665	1.6403	1.555	1.555	1.565	1.555	1.603	4,643,756	1.5648	-0.61%
2025-04-30	0	1.640	1.630	1.640	1.620	1.680	12,503,000	20,431,065	1.6341	1.565	1.555	1.565	1.545	1.603	13,105,877	1.5589	-0.61%
2025-04-29	0	1.650	1.650	1.660	1.650	1.710	6,087,600	10,140,384	1.6657	1.574	1.574	1.584	1.574	1.631	6,381,135	1.5891	-2.37%
2025-04-28	0	1.690	1.690	1.700	1.660	1.720	5,050,000	8,517,500	1.6866	1.612	1.612	1.622	1.584	1.641	5,293,504	1.6090	0.00%
2025-04-25	0	1.690	1.690	1.700	1.690	1.750	9,266,000	15,962,830	1.7227	1.612	1.612	1.622	1.612	1.669	9,712,793	1.6435	-2.31%
2025-04-24	0	1.730	1.730	1.740	1.700	1.760	7,030,000	12,109,080	1.7225	1.650	1.650	1.660	1.622	1.679	7,368,977	1.6433	-1.70%
2025-04-23	0	1.760	1.750	1.760	1.720	1.760	11,222,800	19,588,380	1.7454	1.679	1.669	1.679	1.641	1.679	11,763,948	1.6651	1.73%
2025-04-22	0	1.730	1.720	1.730	1.680	1.750	7,878,995	13,584,959	1.7242	1.650	1.641	1.650	1.603	1.669	8,258,909	1.6449	2.37%
2025-04-17	0	1.690	1.680	1.690	1.630	1.730	9,055,123	15,342,721	1.6944	1.612	1.603	1.612	1.555	1.650	9,491,748	1.6164	1.81%
2025-04-16	0	1.660	1.660	1.670	1.630	1.690	11,470,000	18,918,910	1.6494	1.584	1.584	1.593	1.555	1.612	12,023,067	1.5736	-2.35%
2025-04-15	0	1.700	1.690	1.700	1.660	1.750	12,088,000	20,438,060	1.6908	1.622	1.612	1.622	1.584	1.669	12,670,866	1.6130	-2.30%
2025-04-14	0	1.740	1.730	1.740	1.710	1.760	8,452,682	14,655,429	1.7338	1.660	1.650	1.660	1.631	1.679	8,860,258	1.6541	0.58%
2025-04-11	0	1.730	1.720	1.730	1.700	1.760	5,608,941	9,705,203	1.7303	1.650	1.641	1.650	1.622	1.679	5,879,396	1.6507	1.17%
2025-04-10	0	1.710	1.710	1.740	1.710	1.810	17,941,300	31,603,953	1.7615	1.631	1.631	1.660	1.631	1.727	18,806,404	1.6805	-2.29%
2025-04-09	0	1.750	1.740	1.750	1.620	1.750	17,507,594	29,530,032	1.6867	1.669	1.660	1.669	1.545	1.669	18,351,785	1.6091	2.94%
2025-04-08	0	1.700	1.700	1.710	1.620	1.730	21,107,503	35,924,769	1.7020	1.622	1.622	1.631	1.545	1.650	22,125,277	1.6237	4.94%
2025-04-07	0	1.620	1.620	1.630	1.620	1.730	31,497,000	52,028,030	1.6518	1.545	1.545	1.555	1.545	1.650	33,015,741	1.5759	-10.99%
2025-04-03	0	1.820	1.820	1.830	1.750	1.840	16,960,719	30,631,588	1.8060	1.736	1.736	1.746	1.669	1.755	17,778,541	1.7230	1.11%
2025-04-02	0	1.800	1.790	1.800	1.710	1.810	7,827,900	13,944,775	1.7814	1.717	1.708	1.717	1.631	1.727	8,205,350	1.6995	4.05%
2025-04-01	0	1.730	1.730	1.740	1.720	1.760	5,054,000	8,762,288	1.7337	1.650	1.650	1.660	1.641	1.679	5,297,697	1.6540	0.00%
2025-03-31	0	1.730	1.730	1.740	1.700	1.770	9,334,000	16,138,910	1.7290	1.650	1.650	1.660	1.622	1.689	9,784,072	1.6495	-2.81%
2025-03-28	0	1.780	1.780	1.790	1.770	1.830	4,867,279	8,725,279	1.7926	1.698	1.698	1.708	1.689	1.746	5,101,972	1.7102	-2.73%
2025-03-27	0	1.830	1.830	1.840	1.800	1.870	9,156,043	16,857,881	1.8412	1.746	1.746	1.755	1.717	1.784	9,597,534	1.7565	1.10%
2025-03-26	0	1.810	1.810	1.820	1.770	1.830	10,834,225	19,444,838	1.7948	1.727	1.727	1.736	1.689	1.746	11,356,636	1.7122	0.00%
2025-03-25	0	1.810	1.800	1.810	1.790	1.860	8,694,000	15,752,620	1.8119	1.727	1.717	1.727	1.708	1.774	9,113,212	1.7285	-1.63%
2025-03-24	0	1.840	1.830	1.840	1.780	1.870	19,740,440	35,805,432	1.8138	1.755	1.746	1.755	1.698	1.784	20,692,296	1.7304	-1.08%
2025-03-21	0	1.860	1.860	1.870	1.830	1.900	28,011,182	51,974,436	1.8555	1.774	1.774	1.784	1.746	1.813	29,361,842	1.7701	1.09%
2025-03-20	0	1.840	1.840	1.850	1.820	1.870	16,458,000	30,320,970	1.8423	1.755	1.755	1.765	1.736	1.784	17,251,582	1.7576	-0.54%
2025-03-19	0	1.850	1.850	1.870	1.830	1.900	12,880,500	23,815,450	1.8490	1.765	1.765	1.784	1.746	1.813	13,501,580	1.7639	-2.12%
2025-03-18	0	1.890	1.890	1.900	1.870	1.950	22,813,415	43,447,931	1.9045	1.803	1.803	1.813	1.784	1.860	23,913,446	1.8169	0.53%
2025-03-17	0	1.880	1.870	1.880	1.740	1.930	57,245,000	106,841,372	1.8664	1.794	1.784	1.794	1.660	1.841	60,005,273	1.7805	8.05%
2025-03-14	0	1.740	1.740	1.750	1.680	1.750	10,458,412	18,059,353	1.7268	1.660	1.660	1.669	1.603	1.669	10,962,702	1.6473	3.57%
2025-03-13	0	1.680	1.680	1.690	1.640	1.710	9,304,851	15,553,827	1.6716	1.603	1.603	1.612	1.565	1.631	9,753,518	1.5947	-1.18%
2025-03-12	0	1.700	1.690	1.700	1.670	1.740	12,272,030	20,767,700	1.6923	1.622	1.612	1.622	1.593	1.660	12,863,770	1.6144	-0.58%
2025-03-11	0	1.710	1.710	1.720	1.660	1.720	13,071,396	22,130,359	1.6930	1.631	1.631	1.641	1.584	1.641	13,701,680	1.6152	0.00%
2025-03-10	0	1.710	1.710	1.720	1.660	1.750	13,512,032	23,054,694	1.7062	1.631	1.631	1.641	1.584	1.669	14,163,563	1.6277	0.00%
2025-03-07	0	1.710	1.710	1.720	1.630	1.760	27,252,778	46,434,034	1.7038	1.631	1.631	1.641	1.555	1.679	28,566,868	1.6255	4.27%
2025-03-06	0	1.640	1.640	1.650	1.620	1.680	15,782,000	26,002,318	1.6476	1.565	1.565	1.574	1.545	1.603	16,542,986	1.5718	0.61%
2025-03-05	0	1.630	1.630	1.640	1.540	1.660	32,190,607	52,230,951	1.6226	1.555	1.555	1.565	1.469	1.584	33,742,793	1.5479	6.54%
2025-03-04	0	1.530	1.520	1.530	1.480	1.540	8,121,300	12,247,514	1.5081	1.460	1.450	1.460	1.412	1.469	8,512,898	1.4387	0.66%
2025-03-03	0	1.520	1.520	1.530	1.510	1.570	6,756,561	10,415,742	1.5416	1.450	1.450	1.460	1.441	1.498	7,082,353	1.4707	0.00%
2025-02-28	0	1.520	1.520	1.530	1.510	1.580	9,100,000	13,973,340	1.5355	1.450	1.450	1.460	1.441	1.507	9,538,789	1.4649	-4.40%
2025-02-27	0	1.590	1.590	1.600	1.540	1.620	16,092,006	25,741,692	1.5997	1.517	1.517	1.526	1.469	1.545	16,867,940	1.5261	2.58%
2025-02-26	0	1.550	1.540	1.550	1.480	1.560	16,911,145	25,905,719	1.5319	1.479	1.469	1.479	1.412	1.488	17,726,577	1.4614	6.16%
2025-02-25	0	1.460	1.460	1.470	1.420	1.490	12,037,217	17,592,337	1.4615	1.393	1.393	1.402	1.355	1.421	12,617,635	1.3943	0.69%
2025-02-24	0	1.450	1.450	1.460	1.400	1.470	14,363,110	20,747,021	1.4445	1.383	1.383	1.393	1.336	1.402	15,055,679	1.3780	1.40%
2025-02-21	0	1.430	1.430	1.440	1.420	1.480	13,387,342	19,188,023	1.4333	1.364	1.364	1.374	1.355	1.412	14,032,861	1.3674	-2.05%
2025-02-20	0	1.460	1.460	1.470	1.450	1.500	11,306,000	16,614,350	1.4695	1.393	1.393	1.402	1.383	1.431	11,851,159	1.4019	-3.31%
2025-02-19	0	1.510	1.510	1.520	1.500	1.530	8,154,000	12,361,660	1.5160	1.441	1.441	1.450	1.431	1.460	8,547,174	1.4463	-1.31%
2025-02-18	0	1.530	1.520	1.530	1.530	1.580	20,114,000	31,078,020	1.5451	1.460	1.450	1.460	1.460	1.507	21,083,869	1.4740	-3.16%
2025-02-17	0	1.580	1.560	1.580	1.530	1.580	13,586,000	21,190,030	1.5597	1.507	1.488	1.507	1.460	1.507	14,241,098	1.4879	1.28%
2025-02-14	0	1.560	1.550	1.560	1.520	1.630	28,311,652	43,979,256	1.5534	1.488	1.479	1.488	1.450	1.555	29,676,800	1.4819	-0.64%
2025-02-13	0	1.570	1.570	1.590	1.570	1.650	12,990,000	20,971,800	1.6145	1.498	1.498	1.517	1.498	1.574	13,616,359	1.5402	-4.85%
2025-02-12	0	1.650	1.640	1.650	1.610	1.660	12,798,801	20,944,575	1.6364	1.574	1.565	1.574	1.536	1.584	13,415,941	1.5612	3.77%
2025-02-11	0	1.590	1.590	1.600	1.540	1.620	14,861,595	23,587,142	1.5871	1.517	1.517	1.526	1.469	1.545	15,578,200	1.5141	0.63%
2025-02-10	0	1.580	1.580	1.590	1.510	1.610	18,573,209	29,365,654	1.5811	1.507	1.507	1.517	1.441	1.536	19,468,783	1.5083	3.95%
2025-02-07	0	1.520	1.520	1.530	1.480	1.560	11,607,645	17,749,043	1.5291	1.450	1.450	1.460	1.412	1.488	12,167,349	1.4587	2.01%
2025-02-06	0	1.490	1.480	1.490	1.440	1.490	6,470,279	9,474,050	1.4642	1.421	1.412	1.421	1.374	1.421	6,782,267	1.3969	3.47%
2025-02-05	0	1.440	1.440	1.450	1.430	1.490	6,940,514	10,102,435	1.4556	1.374	1.374	1.383	1.364	1.421	7,275,176	1.3886	-3.36%
2025-02-04	0	1.490	1.490	1.500	1.430	1.500	9,395,248	13,850,716	1.4742	1.421	1.421	1.431	1.364	1.431	9,848,274	1.4064	1.36%
2025-02-03	0	1.470	1.460	1.470	1.450	1.500	2,463,600	3,589,928	1.4572	1.402	1.393	1.402	1.383	1.431	2,582,391	1.3902	-2.00%
2025-01-28	0	1.500	1.500	1.520	1.480	1.530	4,166,993	6,237,161	1.4968	1.431	1.431	1.450	1.412	1.460	4,367,920	1.4279	-1.96%
2025-01-27	0	1.530	1.520	1.540	1.480	1.540	7,162,000	10,880,620	1.5192	1.460	1.450	1.469	1.412	1.469	7,507,342	1.4493	4.08%
2025-01-24	0	1.470	1.470	1.480	1.450	1.480	3,396,000	4,981,840	1.4670	1.402	1.402	1.412	1.383	1.412	3,559,750	1.3995	0.68%
2025-01-23	0	1.460	1.460	1.470	1.460	1.490	4,472,000	6,593,716	1.4744	1.393	1.393	1.402	1.393	1.421	4,687,634	1.4066	0.00%
2025-01-22	0	1.460	1.450	1.460	1.440	1.480	4,193,351	6,099,242	1.4545	1.393	1.383	1.393	1.374	1.412	4,395,548	1.3876	-2.01%
2025-01-21	0	1.490	1.480	1.490	1.460	1.490	7,730,000	11,429,820	1.4786	1.421	1.412	1.421	1.393	1.421	8,102,730	1.4106	2.05%
2025-01-20	0	1.460	1.460	1.470	1.460	1.490	5,826,000	8,590,414	1.4745	1.393	1.393	1.402	1.393	1.421	6,106,921	1.4067	-1.35%
2025-01-17	0	1.480	1.470	1.480	1.450	1.500	5,892,000	8,704,302	1.4773	1.412	1.402	1.412	1.383	1.431	6,176,104	1.4094	0.00%
2025-01-16	0	1.480	1.480	1.490	1.410	1.490	16,432,519	23,949,986	1.4575	1.412	1.412	1.421	1.345	1.421	17,224,872	1.3904	4.96%
2025-01-15	0	1.410	1.400	1.410	1.400	1.430	7,096,600	10,037,198	1.4144	1.345	1.336	1.345	1.336	1.364	7,438,788	1.3493	-1.40%
2025-01-14	0	1.430	1.420	1.430	1.390	1.440	5,322,440	7,527,600	1.4143	1.364	1.355	1.364	1.326	1.374	5,579,081	1.3493	1.42%
2025-01-13	0	1.410	1.410	1.420	1.390	1.440	11,245,596	15,785,679	1.4037	1.345	1.345	1.355	1.326	1.374	11,787,843	1.3391	-2.08%
2025-01-10	0	1.440	1.440	1.450	1.420	1.470	9,067,000	13,034,930	1.4376	1.374	1.374	1.383	1.355	1.402	9,504,198	1.3715	-2.04%
2025-01-09	0	1.470	1.460	1.470	1.440	1.490	9,162,000	13,403,148	1.4629	1.402	1.393	1.402	1.374	1.421	9,603,779	1.3956	1.38%
2025-01-08	0	1.450	1.450	1.460	1.410	1.500	13,744,000	19,736,882	1.4360	1.383	1.383	1.393	1.345	1.431	14,406,716	1.3700	-2.68%
2025-01-07	0	1.490	1.490	1.500	1.450	1.530	9,795,000	14,472,806	1.4776	1.421	1.421	1.431	1.383	1.460	10,267,301	1.4096	-0.67%
2025-01-06	0	1.500	1.500	1.520	1.480	1.530	11,122,000	16,710,550	1.5025	1.431	1.431	1.450	1.412	1.460	11,658,287	1.4334	-1.96%
2025-01-03	0	1.530	1.530	1.540	1.520	1.580	3,577,152	5,522,412	1.5438	1.460	1.460	1.469	1.450	1.507	3,749,637	1.4728	-1.92%
2025-01-02	0	1.560	1.550	1.560	1.540	1.590	4,946,873	7,737,293	1.5641	1.488	1.479	1.488	1.469	1.517	5,185,404	1.4921	-1.89%
2024-12-31	0	1.590	1.590	1.600	1.580	1.610	2,152,000	3,425,220	1.5916	1.517	1.517	1.526	1.507	1.536	2,255,766	1.5184	-0.62%
2024-12-30	0	1.600	1.600	1.610	1.550	1.630	14,524,000	22,885,060	1.5757	1.526	1.526	1.536	1.479	1.555	15,224,327	1.5032	0.63%
2024-12-27	0	1.590	1.590	1.600	1.590	1.620	4,026,041	6,452,853	1.6028	1.517	1.517	1.526	1.517	1.545	4,220,171	1.5291	-1.85%
2024-12-24	0	1.620	1.600	1.620	1.600	1.640	2,216,000	3,586,084	1.6183	1.545	1.526	1.545	1.526	1.565	2,322,852	1.5438	1.25%
2024-12-23	0	1.600	1.600	1.620	1.580	1.630	4,131,000	6,631,104	1.6052	1.526	1.526	1.545	1.507	1.555	4,330,191	1.5314	1.27%
2024-12-20	0	1.580	1.580	1.600	1.560	1.610	11,194,000	17,705,038	1.5817	1.507	1.507	1.526	1.488	1.536	11,733,759	1.5089	-1.86%
2024-12-19	0	1.610	1.600	1.610	1.590	1.640	6,144,000	9,886,386	1.6091	1.536	1.526	1.536	1.517	1.565	6,440,255	1.5351	-3.01%
2024-12-18	0	1.660	1.650	1.660	1.640	1.670	4,509,000	7,462,020	1.6549	1.584	1.574	1.584	1.565	1.593	4,726,418	1.5788	1.84%
2024-12-17	0	1.630	1.630	1.640	1.610	1.650	4,444,000	7,228,300	1.6265	1.555	1.555	1.565	1.536	1.574	4,658,283	1.5517	0.62%
2024-12-16	0	1.620	1.610	1.620	1.600	1.660	8,900,000	14,426,609	1.6210	1.545	1.536	1.545	1.526	1.584	9,329,145	1.5464	-1.22%
2024-12-13	0	1.640	1.640	1.650	1.620	1.720	20,462,000	33,826,899	1.6532	1.565	1.565	1.574	1.545	1.641	21,448,649	1.5771	-4.65%
2024-12-12	0	1.720	1.720	1.730	1.720	1.760	12,124,170	21,044,130	1.7357	1.641	1.641	1.650	1.641	1.679	12,708,780	1.6559	-1.71%
2024-12-11	0	1.750	1.750	1.760	1.740	1.810	8,403,986	14,839,001	1.7657	1.669	1.669	1.679	1.660	1.727	8,809,214	1.6845	-1.13%
2024-12-10	0	1.770	1.760	1.770	1.760	1.870	12,946,150	23,681,487	1.8292	1.689	1.679	1.689	1.679	1.784	13,570,395	1.7451	-1.67%
2024-12-09	0	1.800	1.800	1.810	1.710	1.810	8,650,668	15,218,912	1.7593	1.717	1.717	1.727	1.631	1.727	9,067,791	1.6783	4.65%
2024-12-06	0	1.720	1.720	1.740	1.710	1.740	4,552,000	7,864,600	1.7277	1.641	1.641	1.660	1.631	1.660	4,771,491	1.6482	0.00%
2024-12-05	0	1.720	1.720	1.740	1.700	1.770	5,572,000	9,578,200	1.7190	1.641	1.641	1.660	1.622	1.689	5,840,674	1.6399	-1.15%
2024-12-04	0	1.740	1.740	1.760	1.730	1.820	14,608,000	25,611,610	1.7533	1.660	1.660	1.679	1.650	1.736	15,312,377	1.6726	-3.87%
2024-12-03	0	1.810	1.810	1.820	1.770	1.830	3,474,750	6,268,550	1.8040	1.727	1.727	1.736	1.689	1.746	3,642,298	1.7210	0.56%
2024-12-02	0	1.800	1.800	1.820	1.780	1.820	3,592,000	6,480,878	1.8043	1.717	1.717	1.736	1.698	1.736	3,765,201	1.7213	1.12%
2024-11-29	0	1.780	1.770	1.780	1.750	1.820	5,746,209	10,225,891	1.7796	1.698	1.689	1.698	1.669	1.736	6,023,283	1.6977	0.56%
2024-11-28	0	1.770	1.770	1.780	1.770	1.810	3,722,000	6,616,260	1.7776	1.689	1.689	1.698	1.689	1.727	3,901,470	1.6958	-2.21%
2024-11-27	0	1.810	1.810	1.820	1.760	1.820	5,089,000	9,097,826	1.7877	1.727	1.727	1.736	1.679	1.736	5,334,384	1.7055	1.12%
2024-11-26	0	1.790	1.790	1.810	1.790	1.840	5,444,000	9,830,242	1.8057	1.708	1.708	1.727	1.708	1.755	5,706,502	1.7226	-1.65%
2024-11-25	0	1.820	1.820	1.840	1.800	1.840	8,475,000	15,420,390	1.8195	1.736	1.736	1.755	1.717	1.755	8,883,653	1.7358	-0.55%
2024-11-22	0	1.830	1.830	1.840	1.820	1.890	8,289,000	15,315,700	1.8477	1.746	1.746	1.755	1.736	1.803	8,688,684	1.7627	-2.66%
2024-11-21	0	1.880	1.880	1.890	1.880	1.920	2,590,000	4,922,309	1.9005	1.794	1.794	1.803	1.794	1.832	2,714,886	1.8131	-1.05%
2024-11-20	0	1.900	1.900	1.920	1.860	1.920	6,441,000	12,204,760	1.8949	1.813	1.813	1.832	1.774	1.832	6,751,576	1.8077	-1.04%
2024-11-19	0	1.920	1.920	1.930	1.880	1.940	7,794,150	14,873,998	1.9084	1.832	1.832	1.841	1.794	1.851	8,169,973	1.8206	0.52%
2024-11-18	0	1.910	1.910	1.920	1.860	1.950	3,854,000	7,387,830	1.9169	1.822	1.822	1.832	1.774	1.860	4,039,834	1.8287	1.06%
2024-11-15	0	1.890	1.890	1.900	1.860	1.960	6,772,000	12,783,406	1.8877	1.803	1.803	1.813	1.774	1.870	7,098,536	1.8009	-0.53%
2024-11-14	0	1.900	1.900	1.910	1.900	2.010	7,314,000	14,035,036	1.9189	1.813	1.813	1.822	1.813	1.918	7,666,671	1.8307	-3.06%
2024-11-13	0	1.960	1.960	1.970	1.920	1.990	7,727,419	15,050,981	1.9477	1.870	1.870	1.879	1.832	1.898	8,100,024	1.8581	-1.51%
2024-11-12	0	1.990	1.990	2.000	1.980	2.120	11,081,317	22,301,340	2.0125	1.898	1.898	1.908	1.889	2.022	11,615,642	1.9199	-5.24%
2024-11-11	0	2.100	2.100	2.110	2.020	2.110	8,441,299	17,550,524	2.0791	2.003	2.003	2.013	1.927	2.013	8,848,327	1.9835	-0.94%
2024-11-08	0	2.120	2.120	2.130	2.100	2.190	8,875,800	18,884,534	2.1276	2.022	2.022	2.032	2.003	2.089	9,303,779	2.0298	-0.47%
2024-11-07	0	2.130	2.120	2.130	2.020	2.190	18,412,709	39,367,129	2.1380	2.032	2.022	2.032	1.927	2.089	19,300,544	2.0397	4.41%
2024-11-06	0	2.040	2.040	2.050	2.020	2.090	9,544,685	19,587,443	2.0522	1.946	1.946	1.956	1.927	1.994	10,004,916	1.9578	-1.92%
2024-11-05	0	2.080	2.060	2.080	1.980	2.090	16,579,209	34,131,816	2.0587	1.984	1.965	1.984	1.889	1.994	17,378,635	1.9640	4.00%
2024-11-04	0	2.000	2.000	2.010	1.950	2.020	5,518,000	11,018,680	1.9969	1.908	1.908	1.918	1.860	1.927	5,784,070	1.9050	0.50%
2024-11-01	0	1.990	1.980	1.990	1.960	2.050	8,250,709	16,437,769	1.9923	1.898	1.889	1.898	1.870	1.956	8,648,547	1.9006	-1.00%
2024-10-31	0	2.010	2.000	2.010	1.980	2.060	10,234,363	20,664,166	2.0191	1.918	1.908	1.918	1.889	1.965	10,727,850	1.9262	1.01%
2024-10-30	0	1.990	1.990	2.010	1.930	2.010	17,785,363	35,260,728	1.9826	1.898	1.898	1.918	1.841	1.918	18,642,948	1.8914	2.05%
2024-10-29	0	1.950	1.950	1.960	1.930	2.030	13,768,000	26,878,640	1.9523	1.860	1.860	1.870	1.841	1.937	14,431,874	1.8624	-3.47%
2024-10-28	0	2.020	2.020	2.030	1.970	2.060	19,093,314	38,615,428	2.0225	1.927	1.927	1.937	1.879	1.965	20,013,967	1.9294	1.00%
2024-10-25	0	2.000	2.000	2.010	1.970	2.050	6,848,000	13,815,720	2.0175	1.908	1.908	1.918	1.879	1.956	7,178,201	1.9247	1.52%
2024-10-24	0	1.970	1.970	1.980	1.960	2.010	6,132,400	12,126,654	1.9775	1.879	1.879	1.889	1.870	1.918	6,428,096	1.8865	-3.43%
2024-10-23	0	2.040	2.030	2.040	1.970	2.040	16,238,000	32,741,398	2.0163	1.946	1.937	1.946	1.879	1.946	17,020,973	1.9236	1.49%
2024-10-22	0	2.010	1.990	2.010	1.950	2.010	9,310,000	18,555,650	1.9931	1.918	1.898	1.918	1.860	1.918	9,758,915	1.9014	2.03%
2024-10-21	0	1.970	1.960	1.970	1.930	1.990	17,294,000	33,889,707	1.9596	1.879	1.870	1.879	1.841	1.898	18,127,892	1.8695	0.51%
2024-10-18	0	1.960	1.950	1.960	1.850	1.990	16,519,000	31,838,690	1.9274	1.870	1.860	1.870	1.765	1.898	17,315,523	1.8387	4.81%
2024-10-17	0	1.870	1.850	1.870	1.850	2.020	10,921,900	20,740,350	1.8990	1.784	1.765	1.784	1.765	1.927	11,448,539	1.8116	-3.11%
2024-10-16	0	1.930	1.920	1.930	1.830	2.000	17,044,000	33,079,690	1.9408	1.841	1.832	1.841	1.746	1.908	17,865,838	1.8516	2.66%
2024-10-15	0	1.880	1.870	1.880	1.860	1.970	28,040,032	53,477,509	1.9072	1.794	1.784	1.794	1.774	1.879	29,392,083	1.8195	-4.57%
2024-10-14	0	1.970	1.970	1.980	1.870	2.030	25,979,795	51,137,544	1.9684	1.879	1.879	1.889	1.784	1.937	27,232,504	1.8778	2.07%
2024-10-10	0	1.930	1.930	1.940	1.890	2.010	34,664,000	67,564,030	1.9491	1.841	1.841	1.851	1.803	1.918	36,335,449	1.8595	3.76%
2024-10-09	0	1.860	1.850	1.860	1.810	2.030	42,019,796	79,496,155	1.8919	1.774	1.765	1.774	1.727	1.937	44,045,931	1.8048	-6.06%
2024-10-08	0	1.980	1.980	1.990	1.850	2.310	76,733,043	154,146,815	2.0089	1.889	1.889	1.898	1.765	2.204	80,433,002	1.9165	-11.21%
2024-10-07	0	2.230	2.220	2.230	2.100	2.240	30,644,873	67,299,942	2.1961	2.127	2.118	2.127	2.003	2.137	32,122,526	2.0951	6.70%
2024-10-04	0	2.090	2.080	2.090	1.970	2.100	44,912,585	91,590,539	2.0393	1.994	1.984	1.994	1.879	2.003	47,078,206	1.9455	1.46%
2024-10-03	0	2.060	2.050	2.060	1.930	2.220	41,930,500	85,469,630	2.0384	1.965	1.956	1.965	1.841	2.118	43,952,330	1.9446	-5.94%
2024-10-02	0	2.190	2.190	2.200	2.140	2.280	48,756,389	107,696,158	2.2089	2.089	2.089	2.099	2.042	2.175	51,107,353	2.1073	-0.45%
2024-09-30	0	2.200	2.190	2.200	2.040	2.240	76,167,429	164,344,986	2.1577	2.099	2.089	2.099	1.946	2.137	79,840,115	2.0584	13.99%
2024-09-27	0	1.930	1.910	1.930	1.850	2.000	46,495,357	88,691,050	1.9075	1.841	1.822	1.841	1.765	1.908	48,737,298	1.8198	5.46%
2024-09-26	0	1.830	1.830	1.840	1.600	1.890	41,033,400	73,111,380	1.7818	1.746	1.746	1.755	1.526	1.803	43,011,973	1.6998	14.38%
2024-09-25	0	1.600	1.590	1.600	1.570	1.630	25,972,804	41,488,355	1.5974	1.526	1.517	1.526	1.498	1.555	27,225,176	1.5239	3.23%
2024-09-24	0	1.550	1.550	1.560	1.460	1.560	21,881,016	33,330,063	1.5232	1.479	1.479	1.488	1.393	1.488	22,936,088	1.4532	6.90%
2024-09-23	0	1.450	1.450	1.460	1.440	1.500	7,560,000	11,066,480	1.4638	1.383	1.383	1.393	1.374	1.431	7,924,533	1.3965	-2.03%
2024-09-20	0	1.480	1.480	1.490	1.470	1.530	10,792,000	16,052,760	1.4875	1.412	1.412	1.421	1.402	1.460	11,312,375	1.4190	0.00%
2024-09-19	0	1.480	1.480	1.490	1.440	1.490	4,792,188	7,068,667	1.4750	1.412	1.412	1.421	1.374	1.421	5,023,261	1.4072	-0.67%
2024-09-17	0	1.490	1.470	1.490	1.450	1.490	2,081,362	3,066,314	1.4732	1.421	1.402	1.421	1.383	1.421	2,181,722	1.4055	2.76%
2024-09-16	0	1.450	1.440	1.450	1.420	1.460	1,495,000	2,158,680	1.4439	1.383	1.374	1.383	1.355	1.393	1,567,087	1.3775	0.69%
2024-09-13	0	1.440	1.440	1.450	1.440	1.490	3,060,000	4,468,300	1.4602	1.374	1.374	1.383	1.374	1.421	3,207,549	1.3931	-1.37%
2024-09-12	0	1.460	1.440	1.460	1.430	1.480	4,514,000	6,557,204	1.4526	1.393	1.374	1.393	1.364	1.412	4,731,659	1.3858	2.10%
2024-09-11	0	1.450	1.440	1.450	1.410	1.460	4,731,249	6,755,833	1.4279	1.364	1.355	1.364	1.327	1.374	5,028,745	1.3434	0.00%
2024-09-10	0	1.450	1.440	1.450	1.410	1.490	6,870,000	9,880,890	1.4383	1.364	1.355	1.364	1.327	1.402	7,301,979	1.3532	-2.03%
2024-09-09	0	1.480	1.480	1.490	1.470	1.530	7,407,000	10,976,468	1.4819	1.392	1.392	1.402	1.383	1.439	7,872,745	1.3942	-4.52%
2024-09-05	0	1.550	1.540	1.550	1.520	1.550	4,193,570	6,439,655	1.5356	1.458	1.449	1.458	1.430	1.458	4,457,257	1.4448	0.65%
2024-09-04	0	1.540	1.530	1.540	1.510	1.550	4,839,828	7,389,010	1.5267	1.449	1.439	1.449	1.421	1.458	5,144,151	1.4364	-0.65%
2024-09-03	0	1.550	1.540	1.550	1.520	1.570	4,795,173	7,399,269	1.5431	1.458	1.449	1.458	1.430	1.477	5,096,689	1.4518	0.65%
2024-09-02	0	1.540	1.530	1.540	1.510	1.550	3,988,000	6,106,845	1.5313	1.449	1.439	1.449	1.421	1.458	4,238,761	1.4407	0.00%
2024-08-30	0	1.540	1.530	1.540	1.510	1.590	7,992,000	12,379,380	1.5490	1.449	1.439	1.449	1.421	1.496	8,494,529	1.4573	1.32%
2024-08-29	0	1.520	1.510	1.520	1.480	1.540	9,428,000	14,248,840	1.5113	1.430	1.421	1.430	1.392	1.449	10,020,823	1.4219	-0.65%
2024-08-28	0	1.530	1.530	1.540	1.480	1.570	18,942,823	28,581,515	1.5088	1.439	1.439	1.449	1.392	1.477	20,133,929	1.4196	-1.92%
2024-08-27	0	1.560	1.560	1.570	1.540	1.620	9,460,000	14,803,870	1.5649	1.468	1.468	1.477	1.449	1.524	10,054,835	1.4723	-4.29%
2024-08-26	0	1.630	1.620	1.630	1.620	1.660	6,792,000	11,167,060	1.6441	1.534	1.524	1.534	1.524	1.562	7,219,074	1.5469	0.00%
2024-08-23	0	1.630	1.610	1.630	1.580	1.650	6,811,026	11,032,554	1.6198	1.534	1.515	1.534	1.487	1.552	7,239,296	1.5240	-0.61%
2024-08-22	0	1.640	1.640	1.650	1.550	1.650	35,715,320	57,541,926	1.6111	1.543	1.543	1.552	1.458	1.552	37,961,063	1.5158	4.46%
2024-08-21	0	1.570	1.550	1.570	1.520	1.570	23,126,000	35,567,360	1.5380	1.477	1.458	1.477	1.430	1.477	24,580,139	1.4470	0.64%
2024-08-20	0	1.560	1.550	1.560	1.520	1.620	7,720,000	11,986,740	1.5527	1.468	1.458	1.468	1.430	1.524	8,205,426	1.4608	-0.64%
2024-08-19	0	1.570	1.570	1.590	1.480	1.640	15,394,000	24,230,356	1.5740	1.477	1.477	1.496	1.392	1.543	16,361,959	1.4809	-4.27%
2024-08-16	0	1.640	1.630	1.640	1.610	1.650	4,278,000	6,969,720	1.6292	1.543	1.534	1.543	1.515	1.552	4,546,996	1.5328	1.86%
2024-08-15	0	1.610	1.600	1.610	1.610	1.660	2,998,100	4,865,099	1.6227	1.515	1.505	1.515	1.515	1.562	3,186,617	1.5267	-1.83%
2024-08-14	0	1.640	1.640	1.650	1.630	1.670	5,784,000	9,508,040	1.6439	1.543	1.543	1.552	1.534	1.571	6,147,692	1.5466	-1.80%
2024-08-13	0	1.670	1.670	1.680	1.620	1.680	8,700,656	14,440,308	1.6597	1.571	1.571	1.581	1.524	1.581	9,247,744	1.5615	0.00%
2024-08-12	0	1.670	1.670	1.680	1.620	1.680	4,182,000	6,910,360	1.6524	1.571	1.571	1.581	1.524	1.581	4,444,960	1.5547	1.21%
2024-08-09	0	1.650	1.640	1.650	1.630	1.690	6,581,111	10,850,006	1.6487	1.552	1.543	1.552	1.534	1.590	6,994,925	1.5511	2.48%
2024-08-08	0	1.610	1.610	1.620	1.590	1.660	5,706,456	9,251,625	1.6213	1.515	1.515	1.524	1.496	1.562	6,065,272	1.5253	-1.23%
2024-08-07	0	1.630	1.630	1.640	1.590	1.650	6,448,309	10,431,787	1.6178	1.534	1.534	1.543	1.496	1.552	6,853,772	1.5221	-0.61%
2024-08-06	0	1.640	1.630	1.640	1.620	1.700	15,988,014	26,263,864	1.6427	1.543	1.534	1.543	1.524	1.599	16,993,324	1.5455	-1.80%
2024-08-05	0	1.670	1.670	1.680	1.610	1.750	11,126,894	18,550,276	1.6672	1.571	1.571	1.581	1.515	1.646	11,826,542	1.5685	-4.57%
2024-08-02	0	1.750	1.740	1.750	1.720	1.780	8,934,850	15,632,020	1.7496	1.646	1.637	1.646	1.618	1.675	9,496,664	1.6461	-0.57%
2024-08-01	0	1.760	1.750	1.760	1.750	1.820	9,875,897	17,464,297	1.7684	1.656	1.646	1.656	1.646	1.712	10,496,883	1.6638	-2.22%
2024-07-31	0	1.800	1.790	1.800	1.740	1.820	7,382,000	13,197,880	1.7878	1.694	1.684	1.694	1.637	1.712	7,846,173	1.6821	2.86%
2024-07-30	0	1.750	1.740	1.750	1.730	1.790	9,891,020	17,469,823	1.7662	1.646	1.637	1.646	1.628	1.684	10,512,957	1.6617	-1.69%
2024-07-29	0	1.780	1.770	1.780	1.770	1.820	8,053,717	14,466,899	1.7963	1.675	1.665	1.675	1.665	1.712	8,560,127	1.6900	0.00%
2024-07-26	0	1.780	1.780	1.790	1.710	1.800	15,096,752	26,582,806	1.7608	1.675	1.675	1.684	1.609	1.694	16,046,020	1.6567	1.71%
2024-07-25	0	1.750	1.740	1.750	1.740	1.850	21,228,000	37,604,690	1.7715	1.646	1.637	1.646	1.637	1.741	22,562,795	1.6667	-5.91%
2024-07-24	0	1.860	1.850	1.860	1.770	1.960	29,342,000	54,040,840	1.8418	1.750	1.741	1.750	1.665	1.844	31,186,995	1.7328	-3.12%
2024-07-23	0	1.920	1.910	1.920	1.890	1.970	15,855,617	30,614,978	1.9309	1.806	1.797	1.806	1.778	1.853	16,852,602	1.8166	0.00%
2024-07-22	0	1.920	1.900	1.920	1.830	1.930	14,305,000	27,130,660	1.8966	1.806	1.788	1.806	1.722	1.816	15,204,484	1.7844	1.59%
2024-07-19	0	1.890	1.890	1.900	1.860	1.910	17,464,284	32,937,244	1.8860	1.778	1.778	1.788	1.750	1.797	18,562,421	1.7744	-1.05%
2024-07-18	0	1.910	1.910	1.920	1.850	1.950	20,528,187	39,234,699	1.9113	1.797	1.797	1.806	1.741	1.835	21,818,979	1.7982	1.60%
2024-07-17	0	1.880	1.870	1.880	1.840	1.950	30,724,146	58,090,302	1.8907	1.769	1.759	1.769	1.731	1.835	32,656,049	1.7789	3.30%
2024-07-16	0	1.820	1.810	1.820	1.780	1.890	22,806,558	41,568,447	1.8227	1.712	1.703	1.712	1.675	1.778	24,240,611	1.7148	-2.67%
2024-07-15	0	1.870	1.860	1.870	1.740	1.880	26,730,000	49,042,896	1.8348	1.759	1.750	1.759	1.637	1.769	28,410,755	1.7262	3.89%
2024-07-12	0	1.800	1.800	1.810	1.760	1.850	16,411,900	29,552,111	1.8007	1.694	1.694	1.703	1.656	1.741	17,443,864	1.6941	0.56%
2024-07-11	0	1.790	1.780	1.790	1.670	1.850	49,046,422	87,827,737	1.7907	1.684	1.675	1.684	1.571	1.741	52,130,411	1.6848	7.83%
2024-07-10	0	1.660	1.660	1.670	1.590	1.700	26,203,190	43,709,233	1.6681	1.562	1.562	1.571	1.496	1.599	27,850,820	1.5694	2.47%
2024-07-09	0	1.620	1.620	1.630	1.550	1.670	31,002,000	49,576,056	1.5991	1.524	1.524	1.534	1.458	1.571	32,951,374	1.5045	-3.57%
2024-07-08	0	1.680	1.670	1.680	1.650	1.730	26,237,631	44,391,137	1.6919	1.581	1.571	1.581	1.552	1.628	27,887,427	1.5918	0.00%
2024-07-05	0	1.680	1.670	1.680	1.570	1.760	52,771,096	88,610,161	1.6791	1.581	1.571	1.581	1.477	1.656	56,089,289	1.5798	6.33%
2024-07-04	0	1.580	1.580	1.590	1.530	1.590	15,112,000	23,824,250	1.5765	1.487	1.487	1.496	1.439	1.496	16,062,227	1.4832	2.60%
2024-07-03	0	1.540	1.540	1.550	1.450	1.560	20,403,415	31,237,486	1.5310	1.449	1.449	1.458	1.364	1.468	21,686,361	1.4404	6.94%
2024-07-02	0	1.440	1.440	1.450	1.380	1.480	10,201,245	14,778,471	1.4487	1.355	1.355	1.364	1.298	1.392	10,842,689	1.3630	4.35%
2024-06-28	0	1.380	1.380	1.390	1.370	1.410	6,088,205	8,462,480	1.3900	1.298	1.298	1.308	1.289	1.327	6,471,025	1.3077	0.00%
2024-06-27	0	1.380	1.370	1.380	1.380	1.470	19,844,260	27,821,352	1.4020	1.298	1.289	1.298	1.298	1.383	21,092,047	1.3190	-4.17%
2024-06-26	0	1.440	1.440	1.450	1.370	1.460	13,642,000	19,469,360	1.4272	1.355	1.355	1.364	1.289	1.374	14,499,795	1.3427	4.35%
2024-06-25	0	1.380	1.380	1.390	1.350	1.400	10,042,710	13,883,306	1.3824	1.298	1.298	1.308	1.270	1.317	10,674,185	1.3006	-0.72%
2024-06-24	0	1.390	1.390	1.400	1.370	1.430	13,154,000	18,262,980	1.3884	1.308	1.308	1.317	1.289	1.345	13,981,110	1.3063	-1.42%
2024-06-21	0	1.410	1.410	1.420	1.310	1.480	30,239,816	42,710,506	1.4124	1.327	1.327	1.336	1.233	1.392	32,141,265	1.3288	-2.08%
2024-06-20	0	1.440	1.440	1.450	1.360	1.480	34,666,355	49,613,991	1.4312	1.355	1.355	1.364	1.280	1.392	36,846,140	1.3465	7.46%
2024-06-19	0	1.340	1.340	1.350	1.240	1.360	21,679,350	28,158,984	1.2989	1.261	1.261	1.270	1.167	1.280	23,042,526	1.2220	8.06%
2024-06-18	0	1.240	1.240	1.250	1.230	1.280	10,605,786	13,288,123	1.2529	1.167	1.167	1.176	1.157	1.204	11,272,667	1.1788	-2.36%
2024-06-17	0	1.270	1.270	1.280	1.270	1.320	10,904,000	14,075,058	1.2908	1.195	1.195	1.204	1.195	1.242	11,589,632	1.2145	-4.51%
2024-06-14	0	1.330	1.320	1.330	1.320	1.380	11,317,000	15,264,490	1.3488	1.251	1.242	1.251	1.242	1.298	12,028,602	1.2690	-2.21%
2024-06-13	0	1.360	1.360	1.370	1.330	1.370	11,130,000	15,085,520	1.3554	1.280	1.280	1.289	1.251	1.289	11,829,843	1.2752	0.74%
2024-06-12	0	1.350	1.340	1.350	1.320	1.370	13,004,223	17,596,103	1.3531	1.270	1.261	1.270	1.242	1.289	13,821,915	1.2731	0.75%
2024-06-11	0	1.340	1.340	1.350	1.310	1.370	26,026,000	34,844,000	1.3388	1.261	1.261	1.270	1.233	1.289	27,662,489	1.2596	-3.60%
2024-06-07	0	1.390	1.380	1.390	1.320	1.390	35,666,160	48,597,907	1.3626	1.308	1.298	1.308	1.242	1.308	37,908,812	1.2820	1.46%
2024-06-06	0	1.370	1.360	1.370	1.320	1.390	13,675,100	18,441,589	1.3486	1.289	1.280	1.289	1.242	1.308	14,534,976	1.2688	0.74%
2024-06-05	0	1.360	1.360	1.370	1.340	1.420	13,118,002	18,015,878	1.3734	1.280	1.280	1.289	1.261	1.336	13,942,849	1.2921	-3.55%
2024-06-04	0	1.410	1.410	1.420	1.390	1.440	6,503,462	9,213,965	1.4168	1.327	1.327	1.336	1.308	1.355	6,912,393	1.3330	0.00%
2024-06-03	0	1.410	1.400	1.410	1.390	1.470	14,552,000	20,710,940	1.4232	1.327	1.317	1.327	1.308	1.383	15,467,015	1.3390	0.71%
2024-05-31	0	1.400	1.400	1.410	1.400	1.560	15,700,000	22,668,500	1.4439	1.317	1.317	1.327	1.317	1.468	16,687,200	1.3584	-6.67%
2024-05-30	0	1.500	1.490	1.500	1.480	1.520	11,407,355	17,067,432	1.4962	1.411	1.402	1.411	1.392	1.430	12,124,638	1.4077	0.40%
2024-05-29	0	1.500	1.500	1.510	1.490	1.550	7,906,000	11,952,080	1.5118	1.406	1.406	1.415	1.396	1.452	8,436,869	1.4166	-1.32%
2024-05-28	0	1.520	1.520	1.530	1.510	1.550	4,806,000	7,355,270	1.5304	1.424	1.424	1.434	1.415	1.452	5,128,711	1.4341	-1.30%
2024-05-27	0	1.540	1.530	1.540	1.440	1.560	8,886,702	13,411,268	1.5091	1.443	1.434	1.443	1.349	1.462	9,483,423	1.4142	4.05%
2024-05-24	0	1.480	1.480	1.490	1.470	1.530	9,827,196	14,637,359	1.4895	1.387	1.387	1.396	1.378	1.434	10,487,068	1.3958	-3.27%
2024-05-23	0	1.530	1.530	1.540	1.520	1.620	17,787,113	27,585,371	1.5509	1.434	1.434	1.443	1.424	1.518	18,981,475	1.4533	-5.56%
2024-05-22	0	1.620	1.620	1.630	1.610	1.680	14,554,000	23,930,620	1.6443	1.518	1.518	1.527	1.509	1.574	15,531,266	1.5408	0.00%
2024-05-21	0	1.620	1.620	1.630	1.600	1.670	25,403,518	41,257,318	1.6241	1.518	1.518	1.527	1.499	1.565	27,109,303	1.5219	-2.41%
2024-05-20	0	1.660	1.660	1.670	1.590	1.690	28,644,000	47,408,116	1.6551	1.556	1.556	1.565	1.490	1.584	30,567,375	1.5509	1.22%
2024-05-17	0	1.640	1.630	1.640	1.500	1.650	32,884,000	51,928,332	1.5791	1.537	1.527	1.537	1.406	1.546	35,092,081	1.4798	6.49%
2024-05-16	0	1.540	1.540	1.550	1.450	1.570	27,126,735	41,398,808	1.5261	1.443	1.443	1.452	1.359	1.471	28,948,230	1.4301	6.94%
2024-05-14	0	1.440	1.430	1.440	1.420	1.500	14,214,000	20,529,980	1.4443	1.349	1.340	1.349	1.331	1.406	15,168,436	1.3535	-2.70%
2024-05-13	0	1.480	1.470	1.480	1.430	1.490	15,713,401	23,016,263	1.4648	1.387	1.378	1.387	1.340	1.396	16,768,518	1.3726	-0.67%
2024-05-10	0	1.490	1.480	1.490	1.400	1.500	29,039,000	42,403,770	1.4602	1.396	1.387	1.396	1.312	1.406	30,988,899	1.3684	7.97%
2024-05-09	0	1.380	1.380	1.390	1.310	1.410	13,979,790	19,306,860	1.3811	1.293	1.293	1.303	1.228	1.321	14,918,499	1.2942	5.34%
2024-05-08	0	1.310	1.310	1.320	1.310	1.370	8,384,154	11,172,303	1.3325	1.228	1.228	1.237	1.228	1.284	8,947,130	1.2487	-4.38%
2024-05-07	0	1.370	1.360	1.370	1.340	1.410	9,350,030	12,852,182	1.3746	1.284	1.274	1.284	1.256	1.321	9,977,862	1.2881	0.00%
2024-05-06	0	1.370	1.360	1.370	1.350	1.380	7,301,500	10,004,190	1.3702	1.284	1.274	1.284	1.265	1.293	7,791,778	1.2839	-0.72%
2024-05-03	0	1.380	1.370	1.380	1.340	1.380	6,490,439	8,868,477	1.3664	1.293	1.284	1.293	1.256	1.293	6,926,256	1.2804	1.47%
2024-05-02	0	1.360	1.360	1.370	1.290	1.390	8,444,000	11,463,400	1.3576	1.274	1.274	1.284	1.209	1.303	9,010,994	1.2722	2.26%
2024-04-30	0	1.330	1.320	1.330	1.290	1.340	13,104,355	17,255,604	1.3168	1.246	1.237	1.246	1.209	1.256	13,984,281	1.2339	-0.75%
2024-04-29	0	1.340	1.330	1.340	1.240	1.380	24,400,000	32,689,410	1.3397	1.256	1.246	1.256	1.162	1.293	26,038,401	1.2554	8.06%
2024-04-26	0	1.240	1.240	1.250	1.160	1.250	10,578,983	12,848,280	1.2145	1.162	1.162	1.171	1.087	1.171	11,289,336	1.1381	6.90%
2024-04-25	0	1.160	1.160	1.170	1.150	1.190	6,117,100	7,131,490	1.1658	1.087	1.087	1.096	1.078	1.115	6,527,848	1.0925	0.87%
2024-04-24	0	1.150	1.140	1.150	1.090	1.150	9,194,000	10,326,456	1.1232	1.078	1.068	1.078	1.021	1.078	9,811,355	1.0525	4.55%
2024-04-23	0	1.100	1.090	1.100	1.070	1.100	16,378,000	17,804,258	1.0871	1.031	1.021	1.031	1.003	1.031	17,477,743	1.0187	2.80%
2024-04-22	0	1.070	1.070	1.080	1.030	1.080	17,642,000	18,835,746	1.0677	1.003	1.003	1.012	0.965	1.012	18,826,618	1.0005	1.90%
2024-04-19	0	1.050	1.050	1.060	1.040	1.080	6,952,141	7,332,842	1.0548	0.984	0.984	0.993	0.975	1.012	7,418,960	0.9884	-2.78%
2024-04-18	0	1.080	1.070	1.080	1.030	1.100	25,242,222	26,840,515	1.0633	1.012	1.003	1.012	0.965	1.031	26,937,176	0.9964	0.93%
2024-04-17	0	1.070	1.060	1.070	1.060	1.110	23,266,000	25,077,424	1.0779	1.003	0.993	1.003	0.993	1.040	24,828,256	1.0100	-1.83%
2024-04-16	0	1.090	1.080	1.090	1.080	1.150	12,626,000	13,881,240	1.0994	1.021	1.012	1.021	1.012	1.078	13,473,805	1.0302	-3.54%
2024-04-15	0	1.130	1.130	1.140	1.120	1.180	11,544,000	13,200,280	1.1435	1.059	1.059	1.068	1.050	1.106	12,319,152	1.0715	-4.24%
2024-04-12	0	1.180	1.180	1.190	1.180	1.230	9,422,000	11,221,700	1.1910	1.106	1.106	1.115	1.106	1.153	10,054,664	1.1161	-3.28%
2024-04-11	0	1.220	1.220	1.230	1.200	1.230	13,849,986	16,855,129	1.2170	1.143	1.143	1.153	1.124	1.153	14,779,979	1.1404	-0.81%
2024-04-10	0	1.230	1.230	1.240	1.220	1.260	8,686,000	10,738,820	1.2363	1.153	1.153	1.162	1.143	1.181	9,269,244	1.1585	-1.60%
2024-04-09	0	1.250	1.240	1.250	1.220	1.260	7,816,500	9,698,293	1.2407	1.171	1.162	1.171	1.143	1.181	8,341,359	1.1627	2.46%
2024-04-08	0	1.220	1.220	1.230	1.200	1.260	9,423,000	11,655,810	1.2370	1.143	1.143	1.153	1.124	1.181	10,055,732	1.1591	0.83%
2024-04-05	0	1.210	1.200	1.210	1.190	1.260	4,025,000	4,861,986	1.2079	1.134	1.124	1.134	1.115	1.181	4,295,269	1.1319	-2.42%
2024-04-03	0	1.240	1.240	1.250	1.200	1.250	9,578,024	11,733,562	1.2251	1.162	1.162	1.171	1.124	1.171	10,221,165	1.1480	1.64%
2024-04-02	0	1.220	1.210	1.220	1.190	1.240	11,314,000	13,777,766	1.2178	1.143	1.134	1.143	1.115	1.162	12,073,708	1.1411	2.52%
2024-03-28	0	1.190	1.180	1.190	1.170	1.210	16,105,204	19,172,135	1.1904	1.115	1.106	1.115	1.096	1.134	17,186,629	1.1155	-0.83%
2024-03-27	0	1.200	1.190	1.200	1.180	1.230	10,891,000	13,140,370	1.2065	1.124	1.115	1.124	1.106	1.153	11,622,304	1.1306	-2.44%
2024-03-26	0	1.230	1.220	1.230	1.220	1.270	9,498,335	11,709,198	1.2328	1.153	1.143	1.153	1.143	1.190	10,136,125	1.1552	-2.38%
2024-03-25	0	1.260	1.260	1.270	1.250	1.290	6,807,686	8,582,945	1.2608	1.181	1.181	1.190	1.171	1.209	7,264,806	1.1814	-2.33%
2024-03-22	0	1.290	1.280	1.290	1.260	1.300	13,225,782	16,937,353	1.2806	1.209	1.199	1.209	1.181	1.218	14,113,861	1.2001	-0.77%
2024-03-21	0	1.300	1.300	1.310	1.300	1.350	9,608,780	12,674,349	1.3190	1.218	1.218	1.228	1.218	1.265	10,253,986	1.2360	0.78%
2024-03-20	0	1.290	1.290	1.300	1.280	1.310	6,439,900	8,329,892	1.2935	1.209	1.209	1.218	1.199	1.228	6,872,324	1.2121	-1.53%
2024-03-19	0	1.310	1.310	1.320	1.310	1.360	7,572,000	10,046,632	1.3268	1.228	1.228	1.237	1.228	1.274	8,080,441	1.2433	-3.68%
2024-03-18	0	1.360	1.350	1.360	1.330	1.370	8,345,324	11,324,581	1.3570	1.274	1.265	1.274	1.246	1.284	8,905,692	1.2716	0.00%
2024-03-15	0	1.360	1.360	1.370	1.320	1.370	12,511,174	16,916,497	1.3521	1.274	1.274	1.284	1.237	1.284	13,351,269	1.2670	-0.73%
2024-03-14	0	1.370	1.370	1.380	1.340	1.400	12,790,000	17,407,040	1.3610	1.284	1.284	1.293	1.256	1.312	13,648,818	1.2754	1.48%
2024-03-13	0	1.350	1.350	1.360	1.350	1.390	10,682,000	14,562,522	1.3633	1.265	1.265	1.274	1.265	1.303	11,399,270	1.2775	-2.88%
2024-03-12	0	1.390	1.380	1.390	1.330	1.400	9,378,709	12,853,772	1.3705	1.303	1.293	1.303	1.246	1.312	10,008,467	1.2843	4.51%
2024-03-11	0	1.330	1.320	1.330	1.290	1.330	6,304,198	8,306,989	1.3177	1.246	1.237	1.246	1.209	1.246	6,727,510	1.2348	2.31%
2024-03-08	0	1.300	1.300	1.310	1.290	1.320	4,035,954	5,275,576	1.3071	1.218	1.218	1.228	1.209	1.237	4,306,959	1.2249	0.78%
2024-03-07	0	1.290	1.290	1.300	1.280	1.320	4,755,664	6,180,103	1.2995	1.209	1.209	1.218	1.199	1.237	5,074,995	1.2178	0.00%
2024-03-06	0	1.290	1.290	1.300	1.260	1.320	9,768,000	12,667,454	1.2968	1.209	1.209	1.218	1.181	1.237	10,423,898	1.2152	1.57%
2024-03-05	0	1.270	1.270	1.280	1.270	1.310	7,723,807	9,927,071	1.2853	1.190	1.190	1.199	1.190	1.228	8,242,442	1.2044	-3.79%
2024-03-04	0	1.320	1.310	1.320	1.310	1.380	15,410,805	20,540,283	1.3328	1.237	1.228	1.237	1.228	1.293	16,445,603	1.2490	-4.35%
2024-03-01	0	1.380	1.370	1.380	1.340	1.390	4,834,000	6,613,854	1.3682	1.293	1.284	1.293	1.256	1.303	5,158,591	1.2821	1.47%
2024-02-29	0	1.360	1.360	1.370	1.350	1.410	14,520,000	19,992,780	1.3769	1.274	1.274	1.284	1.265	1.321	15,494,983	1.2903	-0.73%
2024-02-28	0	1.370	1.370	1.380	1.370	1.420	7,368,600	10,292,198	1.3968	1.284	1.284	1.293	1.284	1.331	7,863,384	1.3089	-3.52%
2024-02-27	0	1.420	1.410	1.420	1.370	1.430	7,855,588	10,938,017	1.3924	1.331	1.321	1.331	1.284	1.340	8,383,072	1.3048	1.43%
2024-02-26	0	1.400	1.390	1.400	1.350	1.420	9,630,000	13,415,764	1.3931	1.312	1.303	1.312	1.265	1.331	10,276,631	1.3055	1.45%
2024-02-23	0	1.380	1.380	1.390	1.370	1.400	6,269,362	8,666,876	1.3824	1.293	1.293	1.303	1.284	1.312	6,690,334	1.2954	-1.43%
2024-02-22	0	1.400	1.390	1.400	1.320	1.400	8,894,570	12,136,652	1.3645	1.312	1.303	1.312	1.237	1.312	9,491,819	1.2786	3.70%
2024-02-21	0	1.350	1.350	1.360	1.280	1.400	16,505,278	22,244,632	1.3477	1.265	1.265	1.274	1.199	1.312	17,613,567	1.2629	3.05%
2024-02-20	0	1.310	1.310	1.320	1.280	1.330	9,451,600	12,280,526	1.2993	1.228	1.228	1.237	1.199	1.246	10,086,252	1.2176	2.34%
2024-02-19	0	1.280	1.280	1.290	1.280	1.340	8,852,000	11,469,700	1.2957	1.199	1.199	1.209	1.199	1.256	9,446,390	1.2142	-5.88%
2024-02-16	0	1.360	1.350	1.360	1.250	1.360	17,803,280	23,684,141	1.3303	1.274	1.265	1.274	1.171	1.274	18,998,727	1.2466	7.09%
2024-02-15	0	1.270	1.270	1.280	1.190	1.280	8,465,791	10,535,934	1.2445	1.190	1.190	1.199	1.115	1.199	9,034,248	1.1662	2.42%
2024-02-14	0	1.240	1.230	1.240	1.190	1.250	4,628,000	5,634,020	1.2174	1.162	1.153	1.162	1.115	1.171	4,938,759	1.1408	-0.80%
2024-02-09	0	1.250	1.250	1.260	1.220	1.260	3,016,000	3,737,860	1.2393	1.171	1.171	1.181	1.143	1.181	3,218,517	1.1614	-2.34%
2024-02-08	0	1.280	1.280	1.290	1.260	1.310	5,738,000	7,355,596	1.2819	1.199	1.199	1.209	1.181	1.228	6,123,293	1.2012	0.79%
2024-02-07	0	1.270	1.270	1.280	1.260	1.320	9,995,573	12,857,736	1.2863	1.190	1.190	1.199	1.181	1.237	10,666,752	1.2054	0.00%
2024-02-06	0	1.270	1.270	1.280	1.190	1.270	12,932,758	16,161,071	1.2496	1.190	1.190	1.199	1.115	1.190	13,801,161	1.1710	5.83%
2024-02-05	0	1.200	1.200	1.210	1.180	1.250	6,632,133	8,015,682	1.2086	1.124	1.124	1.134	1.106	1.171	7,077,465	1.1326	-3.23%
2024-02-02	0	1.240	1.240	1.250	1.210	1.290	10,761,420	13,373,143	1.2427	1.162	1.162	1.171	1.134	1.209	11,484,023	1.1645	0.00%
2024-02-01	0	1.240	1.240	1.250	1.230	1.280	6,404,000	8,009,000	1.2506	1.162	1.162	1.171	1.153	1.199	6,834,013	1.1719	-0.80%
2024-01-31	0	1.250	1.240	1.250	1.240	1.290	7,532,200	9,455,540	1.2553	1.171	1.162	1.171	1.162	1.209	8,037,969	1.1764	-2.34%
2024-01-30	0	1.280	1.280	1.290	1.280	1.360	6,900,015	8,985,541	1.3022	1.199	1.199	1.209	1.199	1.274	7,363,334	1.2203	-4.48%
2024-01-29	0	1.340	1.340	1.350	1.340	1.390	8,662,000	11,792,918	1.3615	1.256	1.256	1.265	1.256	1.303	9,243,632	1.2758	0.00%
2024-01-26	0	1.340	1.340	1.350	1.330	1.490	16,493,937	22,703,564	1.3765	1.256	1.256	1.265	1.246	1.396	17,601,465	1.2899	0.00%
2024-01-25	0	1.340	1.340	1.350	1.300	1.350	28,050,610	37,133,600	1.3238	1.256	1.256	1.265	1.218	1.265	29,934,141	1.2405	1.52%
2024-01-24	0	1.320	1.320	1.330	1.260	1.340	10,998,082	14,262,740	1.2968	1.237	1.237	1.246	1.181	1.256	11,736,577	1.2152	3.13%
2024-01-23	0	1.280	1.280	1.290	1.220	1.300	8,971,200	11,445,308	1.2758	1.199	1.199	1.209	1.143	1.218	9,573,594	1.1955	1.59%
2024-01-22	0	1.260	1.250	1.260	1.240	1.320	16,236,442	20,595,340	1.2685	1.181	1.171	1.181	1.162	1.237	17,326,680	1.1886	-4.55%
2024-01-19	0	1.320	1.320	1.330	1.320	1.370	6,915,580	9,236,624	1.3356	1.237	1.237	1.246	1.237	1.284	7,379,944	1.2516	-3.65%
2024-01-18	0	1.370	1.360	1.370	1.320	1.370	9,259,039	12,464,052	1.3461	1.284	1.274	1.284	1.237	1.284	9,880,761	1.2614	3.01%
2024-01-17	0	1.330	1.320	1.330	1.330	1.430	16,825,327	22,796,721	1.3549	1.246	1.237	1.246	1.246	1.340	17,955,107	1.2697	-6.34%
2024-01-16	0	1.420	1.420	1.430	1.410	1.470	6,456,200	9,240,706	1.4313	1.331	1.331	1.340	1.321	1.378	6,889,718	1.3412	-3.40%
2024-01-15	0	1.470	1.470	1.480	1.420	1.480	5,824,000	8,453,680	1.4515	1.378	1.378	1.387	1.331	1.387	6,215,068	1.3602	1.38%
2024-01-12	0	1.450	1.440	1.450	1.440	1.490	6,559,836	9,598,425	1.4632	1.359	1.349	1.359	1.349	1.396	7,000,313	1.3711	-0.68%
2024-01-11	0	1.460	1.460	1.470	1.430	1.490	12,048,795	17,653,378	1.4652	1.368	1.368	1.378	1.340	1.396	12,857,842	1.3730	0.00%
2024-01-10	0	1.460	1.450	1.460	1.450	1.510	11,735,570	17,225,794	1.4678	1.368	1.359	1.368	1.359	1.415	12,523,585	1.3755	-3.31%
2024-01-09	0	1.510	1.500	1.510	1.500	1.550	4,834,000	7,336,354	1.5177	1.415	1.406	1.415	1.406	1.452	5,158,591	1.4222	-1.31%
2024-01-08	0	1.530	1.520	1.530	1.510	1.590	9,559,750	14,697,385	1.5374	1.434	1.424	1.434	1.415	1.490	10,201,664	1.4407	-2.55%
2024-01-05	0	1.570	1.570	1.580	1.570	1.630	7,199,600	11,453,676	1.5909	1.471	1.471	1.481	1.471	1.527	7,683,036	1.4908	-2.48%
2024-01-04	0	1.610	1.600	1.610	1.580	1.620	5,583,050	8,910,916	1.5961	1.509	1.499	1.509	1.481	1.518	5,957,938	1.4956	0.00%
2024-01-03	0	1.610	1.600	1.610	1.590	1.640	7,942,741	12,807,240	1.6124	1.509	1.499	1.509	1.490	1.537	8,476,077	1.5110	-1.83%
2024-01-02	0	1.640	1.630	1.640	1.630	1.720	6,521,875	10,787,911	1.6541	1.537	1.527	1.537	1.527	1.612	6,959,803	1.5500	-3.53%
2023-12-29	0	1.700	1.690	1.700	1.670	1.710	3,135,399	5,309,097	1.6933	1.593	1.584	1.593	1.565	1.602	3,345,933	1.5867	0.00%
2023-12-28	0	1.700	1.690	1.700	1.610	1.710	6,410,833	10,857,607	1.6936	1.593	1.584	1.593	1.509	1.602	6,841,305	1.5871	3.03%
2023-12-27	0	1.650	1.640	1.650	1.620	1.680	4,870,480	8,010,968	1.6448	1.546	1.537	1.546	1.518	1.574	5,197,521	1.5413	-1.20%
2023-12-22	0	1.670	1.670	1.680	1.650	1.710	7,008,516	11,751,726	1.6768	1.565	1.565	1.574	1.546	1.602	7,479,121	1.5713	-0.60%
2023-12-21	0	1.680	1.670	1.680	1.630	1.680	4,259,713	7,099,561	1.6667	1.574	1.565	1.574	1.527	1.574	4,545,742	1.5618	2.44%
2023-12-20	0	1.640	1.640	1.650	1.630	1.670	14,659,952	24,172,946	1.6489	1.537	1.537	1.546	1.527	1.565	15,644,332	1.5452	0.61%
2023-12-19	0	1.630	1.630	1.640	1.610	1.680	8,920,300	14,572,797	1.6337	1.527	1.527	1.537	1.509	1.574	9,519,277	1.5309	-1.81%
2023-12-18	0	1.660	1.660	1.670	1.630	1.710	13,327,500	22,038,265	1.6536	1.556	1.556	1.565	1.527	1.602	14,222,409	1.5495	-3.49%
2023-12-15	0	1.720	1.710	1.720	1.600	1.740	18,294,353	31,072,078	1.6985	1.612	1.602	1.612	1.499	1.631	19,522,775	1.5916	7.50%
2023-12-14	0	1.600	1.590	1.600	1.590	1.640	7,878,224	12,659,262	1.6069	1.499	1.490	1.499	1.490	1.537	8,407,228	1.5058	1.91%
2023-12-13	0	1.570	1.560	1.570	1.560	1.620	10,506,000	16,581,042	1.5782	1.471	1.462	1.471	1.462	1.518	11,211,452	1.4789	-3.68%
2023-12-12	0	1.630	1.620	1.630	1.580	1.640	8,716,302	14,142,032	1.6225	1.527	1.518	1.527	1.481	1.537	9,301,581	1.5204	1.87%
2023-12-11	0	1.600	1.590	1.600	1.560	1.630	17,254,313	27,268,171	1.5804	1.499	1.490	1.499	1.462	1.527	18,412,898	1.4809	-1.23%
2023-12-08	0	1.620	1.620	1.630	1.610	1.700	11,254,746	18,493,532	1.6432	1.518	1.518	1.527	1.509	1.593	12,010,475	1.5398	-3.57%
2023-12-07	0	1.680	1.680	1.690	1.660	1.730	9,222,753	15,484,854	1.6790	1.574	1.574	1.584	1.556	1.621	9,842,039	1.5733	-2.89%
2023-12-06	0	1.730	1.730	1.740	1.710	1.750	5,284,000	9,141,560	1.7300	1.621	1.621	1.631	1.602	1.640	5,638,808	1.6212	0.00%
2023-12-05	0	1.730	1.720	1.730	1.700	1.740	6,797,469	11,689,451	1.7197	1.621	1.612	1.621	1.593	1.631	7,253,903	1.6115	0.58%
2023-12-04	0	1.720	1.720	1.730	1.710	1.760	9,512,300	16,471,805	1.7316	1.612	1.612	1.621	1.602	1.649	10,151,028	1.6227	-1.71%
2023-12-01	0	1.750	1.750	1.760	1.730	1.810	33,732,881	59,964,245	1.7776	1.640	1.640	1.649	1.621	1.696	35,997,962	1.6658	-2.78%
2023-11-30	0	1.800	1.800	1.810	1.750	1.850	192,248,403	346,033,343	1.7999	1.687	1.687	1.696	1.640	1.734	205,157,418	1.6867	-1.10%
2023-11-29	0	1.820	1.820	1.830	1.810	1.870	17,453,998	32,043,855	1.8359	1.705	1.705	1.715	1.696	1.752	18,625,992	1.7204	-1.62%
2023-11-28	0	1.850	1.840	1.850	1.820	1.880	22,538,570	41,639,601	1.8475	1.734	1.724	1.734	1.705	1.762	24,051,980	1.7312	-1.07%
2023-11-27	0	1.870	1.860	1.870	1.840	1.930	15,268,328	28,444,118	1.8629	1.752	1.743	1.752	1.724	1.809	16,293,559	1.7457	-2.60%
2023-11-24	0	1.920	1.920	1.930	1.890	1.950	9,258,780	17,718,087	1.9137	1.799	1.799	1.809	1.771	1.827	9,880,485	1.7932	-1.54%
2023-11-23	0	1.950	1.940	1.950	1.800	1.950	15,650,117	29,533,007	1.8871	1.827	1.818	1.827	1.687	1.827	16,700,984	1.7683	5.41%
2023-11-22	0	1.850	1.840	1.850	1.830	1.880	13,934,250	25,778,797	1.8500	1.734	1.724	1.734	1.715	1.762	14,869,901	1.7336	-1.60%
2023-11-21	0	1.880	1.880	1.890	1.860	1.970	12,600,277	24,221,813	1.9223	1.762	1.762	1.771	1.743	1.846	13,446,355	1.8014	-0.53%
2023-11-20	0	1.890	1.880	1.890	1.850	1.920	18,020,000	33,934,126	1.8831	1.771	1.762	1.771	1.734	1.799	19,229,999	1.7646	2.16%
2023-11-17	0	1.850	1.840	1.850	1.830	1.940	18,907,359	35,183,488	1.8608	1.734	1.724	1.734	1.715	1.818	20,176,942	1.7437	-5.13%
2023-11-16	0	1.950	1.950	1.960	1.850	1.980	14,998,306	28,934,788	1.9292	1.827	1.827	1.837	1.734	1.855	16,005,406	1.8078	-1.52%
2023-11-15	0	1.980	1.970	1.980	1.940	2.030	23,285,885	45,855,504	1.9692	1.855	1.846	1.855	1.818	1.902	24,849,476	1.8453	0.51%
2023-11-14	0	1.970	1.960	1.970	1.930	2.000	12,032,650	23,671,329	1.9673	1.846	1.837	1.846	1.809	1.874	12,840,613	1.8435	0.51%
2023-11-13	0	1.960	1.960	1.980	1.900	1.980	4,485,244	8,662,932	1.9314	1.837	1.837	1.855	1.780	1.855	4,786,417	1.8099	0.51%
2023-11-10	0	1.950	1.950	1.960	1.890	1.970	7,482,013	14,446,704	1.9309	1.827	1.827	1.837	1.771	1.846	7,984,412	1.8094	0.52%
2023-11-09	0	1.940	1.940	1.950	1.940	1.980	5,194,075	10,139,984	1.9522	1.818	1.818	1.827	1.818	1.855	5,542,845	1.8294	-1.52%
2023-11-08	0	1.970	1.970	1.980	1.950	1.990	4,029,098	7,925,967	1.9672	1.846	1.846	1.855	1.827	1.865	4,299,642	1.8434	-0.51%
2023-11-07	0	1.980	1.970	1.980	1.970	2.040	6,535,246	12,993,962	1.9883	1.855	1.846	1.855	1.846	1.912	6,974,072	1.8632	-2.94%
2023-11-06	0	2.040	2.040	2.050	1.990	2.040	12,887,200	25,970,814	2.0152	1.912	1.912	1.921	1.865	1.912	13,752,544	1.8884	2.51%
2023-11-03	0	1.990	1.980	1.990	1.930	2.000	13,563,909	26,566,665	1.9586	1.865	1.855	1.865	1.809	1.874	14,474,693	1.8354	2.05%
2023-11-02	0	1.950	1.940	1.950	1.940	2.020	7,262,980	14,305,471	1.9696	1.827	1.818	1.827	1.818	1.893	7,750,672	1.8457	-2.01%
2023-11-01	0	1.990	1.980	1.990	1.940	2.000	14,635,700	28,749,494	1.9643	1.865	1.855	1.865	1.818	1.874	15,618,452	1.8407	-1.00%
2023-10-31	0	2.010	2.000	2.010	1.930	2.010	10,322,799	20,442,093	1.9803	1.884	1.874	1.884	1.809	1.884	11,015,950	1.8557	0.00%
2023-10-30	0	2.010	2.000	2.010	1.820	2.030	14,336,014	28,112,273	1.9610	1.884	1.874	1.884	1.705	1.902	15,298,643	1.8376	5.24%
2023-10-27	0	1.910	1.900	1.910	1.770	1.940	19,281,636	36,401,741	1.8879	1.790	1.780	1.790	1.659	1.818	20,576,351	1.7691	5.52%
2023-10-26	0	1.810	1.810	1.820	1.780	1.880	16,323,200	29,717,186	1.8205	1.696	1.696	1.705	1.668	1.762	17,419,263	1.7060	-4.23%
2023-10-25	0	1.890	1.880	1.890	1.850	1.980	27,270,900	52,082,584	1.9098	1.771	1.762	1.771	1.734	1.855	29,102,075	1.7897	5.59%
2023-10-24	0	1.790	1.790	1.800	1.750	1.820	7,805,004	13,959,366	1.7885	1.677	1.677	1.687	1.640	1.705	8,329,091	1.6760	1.13%
2023-10-20	0	1.770	1.760	1.770	1.740	1.830	10,220,891	18,248,231	1.7854	1.659	1.649	1.659	1.631	1.715	10,907,199	1.6730	-2.75%
2023-10-19	0	1.820	1.810	1.820	1.800	1.880	21,228,367	38,898,344	1.8324	1.705	1.696	1.705	1.687	1.762	22,653,800	1.7171	-3.19%
2023-10-18	0	1.880	1.880	1.890	1.870	2.000	36,770,200	70,047,362	1.9050	1.762	1.762	1.771	1.752	1.874	39,239,230	1.7851	-5.05%
2023-10-17	0	1.980	1.970	1.980	1.970	2.070	45,346,200	91,638,585	2.0209	1.855	1.846	1.855	1.846	1.940	48,391,088	1.8937	-3.88%
2023-10-16	0	2.060	2.060	2.070	1.930	2.080	37,484,300	75,960,163	2.0265	1.930	1.930	1.940	1.809	1.949	40,001,280	1.8989	6.74%
2023-10-13	0	1.930	1.930	1.940	1.930	2.050	20,952,213	41,269,400	1.9697	1.809	1.809	1.818	1.809	1.921	22,359,103	1.8458	-8.96%
2023-10-12	0	2.120	2.110	2.120	2.010	2.150	18,723,200	39,269,658	2.0974	1.987	1.977	1.987	1.884	2.015	19,980,418	1.9654	5.47%
2023-10-11	0	2.010	2.000	2.010	1.970	2.030	12,322,035	24,641,454	1.9998	1.884	1.874	1.884	1.846	1.902	13,149,430	1.8740	3.61%
2023-10-10	0	1.940	1.930	1.940	1.930	2.020	8,732,000	17,193,600	1.9690	1.818	1.809	1.818	1.809	1.893	9,318,333	1.8451	0.00%
2023-10-09	0	1.940	1.940	1.950	1.920	1.970	8,940,499	17,414,796	1.9479	1.818	1.818	1.827	1.799	1.846	9,540,832	1.8253	-3.48%
2023-10-06	0	2.010	2.000	2.010	1.960	2.010	8,704,000	17,352,560	1.9936	1.884	1.874	1.884	1.837	1.884	9,288,453	1.8682	3.61%
2023-10-05	0	1.940	1.940	1.950	1.890	1.980	9,026,000	17,485,510	1.9372	1.818	1.818	1.827	1.771	1.855	9,632,074	1.8153	1.57%
2023-10-04	0	1.910	1.900	1.910	1.860	1.910	11,429,120	21,640,817	1.8935	1.790	1.780	1.790	1.743	1.790	12,196,558	1.7743	0.00%
2023-10-03	0	1.910	1.900	1.910	1.890	2.010	15,460,300	29,550,662	1.9114	1.790	1.780	1.790	1.771	1.884	16,498,422	1.7911	-4.98%
2023-09-29	0	2.010	2.000	2.010	1.950	2.030	9,861,372	19,704,760	1.9982	1.884	1.874	1.884	1.827	1.902	10,523,539	1.8724	3.08%
2023-09-28	0	1.950	1.940	1.950	1.950	2.010	10,900,600	21,376,388	1.9610	1.827	1.818	1.827	1.827	1.884	11,632,549	1.8376	-2.99%
2023-09-27	0	2.010	2.000	2.010	1.990	2.050	17,088,000	34,425,668	2.0146	1.884	1.874	1.884	1.865	1.921	18,235,418	1.8878	0.50%
2023-09-26	0	2.000	1.990	2.000	1.990	2.110	13,025,200	26,542,640	2.0378	1.874	1.865	1.874	1.865	1.977	13,899,811	1.9096	-6.10%
2023-09-25	0	2.130	2.120	2.130	2.120	2.220	6,830,570	14,633,151	2.1423	1.996	1.987	1.996	1.987	2.080	7,289,226	2.0075	-2.74%
2023-09-22	0	2.190	2.180	2.190	2.080	2.200	9,190,015	19,719,385	2.1457	2.052	2.043	2.052	1.949	2.062	9,807,102	2.0107	3.79%
2023-09-21	0	2.110	2.110	2.120	2.110	2.160	10,542,150	22,413,139	2.1261	1.977	1.977	1.987	1.977	2.024	11,250,030	1.9923	-1.86%
2023-09-20	0	2.150	2.150	2.170	2.150	2.210	8,452,000	18,386,726	2.1754	2.015	2.015	2.033	2.015	2.071	9,019,531	2.0385	-1.83%
2023-09-19	0	2.190	2.180	2.190	2.180	2.240	11,147,385	24,652,721	2.2115	2.052	2.043	2.052	2.043	2.099	11,895,905	2.0724	-1.79%
2023-09-18	0	2.230	2.220	2.230	2.210	2.300	11,302,588	25,386,391	2.2461	2.090	2.080	2.090	2.071	2.155	12,061,529	2.1047	-1.33%
2023-09-15	0	2.260	2.250	2.260	2.190	2.300	13,150,000	29,768,338	2.2638	2.118	2.108	2.118	2.052	2.155	14,032,991	2.1213	2.73%
2023-09-14	0	2.200	2.190	2.200	2.180	2.270	16,344,757	36,251,980	2.2180	2.062	2.052	2.062	2.043	2.127	17,442,268	2.0784	-1.74%
2023-09-13	0	2.280	2.280	2.290	2.280	2.350	13,778,206	31,726,858	2.3027	2.098	2.098	2.107	2.098	2.163	14,972,624	2.1190	-1.30%
2023-09-12	0	2.310	2.300	2.310	2.300	2.400	11,590,969	26,994,678	2.3289	2.126	2.117	2.126	2.117	2.209	12,595,778	2.1432	-3.35%
2023-09-11	0	2.390	2.390	2.400	2.350	2.520	17,004,757	40,454,129	2.3790	2.199	2.199	2.209	2.163	2.319	18,478,881	2.1892	-3.63%
2023-09-07	0	2.480	2.480	2.490	2.470	2.570	10,362,395	25,952,901	2.5045	2.282	2.282	2.291	2.273	2.365	11,260,700	2.3047	-3.88%
2023-09-06	0	2.580	2.580	2.590	2.500	2.650	18,976,436	48,129,188	2.5363	2.374	2.374	2.383	2.301	2.439	20,621,483	2.3339	-1.53%
2023-09-05	0	2.620	2.620	2.640	2.600	2.730	6,050,869	16,001,697	2.6445	2.411	2.411	2.429	2.393	2.512	6,575,412	2.4336	-4.03%
2023-09-04	0	2.730	2.720	2.730	2.640	2.750	8,598,745	23,332,333	2.7135	2.512	2.503	2.512	2.429	2.531	9,344,161	2.4970	5.00%
2023-08-31	0	2.600	2.600	2.610	2.570	2.650	11,621,212	30,265,340	2.6043	2.393	2.393	2.402	2.365	2.439	12,628,642	2.3966	-1.52%
2023-08-30	0	2.640	2.640	2.660	2.630	2.780	7,758,000	20,793,902	2.6803	2.429	2.429	2.448	2.420	2.558	8,430,533	2.4665	-3.65%
2023-08-29	0	2.740	2.730	2.740	2.630	2.760	7,246,200	19,563,468	2.6998	2.521	2.512	2.521	2.420	2.540	7,874,365	2.4845	4.18%
2023-08-28	0	2.630	2.620	2.630	2.630	2.820	7,854,614	21,278,815	2.7091	2.420	2.411	2.420	2.420	2.595	8,535,522	2.4930	-3.66%
2023-08-25	0	2.730	2.730	2.740	2.660	2.760	9,910,107	26,950,895	2.7195	2.512	2.512	2.521	2.448	2.540	10,769,203	2.5026	1.49%
2023-08-24	0	2.690	2.690	2.720	2.670	2.730	5,710,200	15,403,234	2.6975	2.475	2.475	2.503	2.457	2.512	6,205,211	2.4823	1.13%
2023-08-23	0	2.660	2.660	2.680	2.630	2.800	11,128,000	29,764,980	2.6748	2.448	2.448	2.466	2.420	2.577	12,092,674	2.4614	-0.37%
2023-08-22	0	2.670	2.670	2.680	2.570	2.710	15,952,902	42,456,593	2.6614	2.457	2.457	2.466	2.365	2.494	17,335,842	2.4491	2.30%
2023-08-21	0	2.610	2.610	2.620	2.600	2.840	21,133,938	56,258,507	2.6620	2.402	2.402	2.411	2.393	2.613	22,966,016	2.4496	-8.42%
2023-08-18	0	2.850	2.850	2.860	2.850	2.940	3,779,060	10,843,801	2.8694	2.623	2.623	2.632	2.623	2.705	4,106,663	2.6405	-1.72%
2023-08-17	0	2.900	2.900	2.910	2.840	2.920	3,775,140	10,914,895	2.8913	2.669	2.669	2.678	2.613	2.687	4,102,403	2.6606	0.00%
2023-08-16	0	2.900	2.900	2.910	2.840	2.940	4,844,000	13,985,068	2.8871	2.669	2.669	2.678	2.613	2.705	5,263,921	2.6568	0.00%
2023-08-15	0	2.900	2.890	2.900	2.850	2.960	4,327,334	12,543,568	2.8987	2.669	2.659	2.669	2.623	2.724	4,702,466	2.6674	-1.36%
2023-08-14	0	2.940	2.940	2.950	2.870	2.970	3,866,076	11,314,031	2.9265	2.705	2.705	2.715	2.641	2.733	4,201,222	2.6930	-1.01%
2023-08-11	0	2.970	2.960	2.970	2.930	3.030	3,186,655	9,484,789	2.9764	2.733	2.724	2.733	2.696	2.788	3,462,903	2.7390	-1.98%
2023-08-10	0	3.030	3.020	3.030	2.990	3.070	3,600,410	10,857,142	3.0155	2.788	2.779	2.788	2.751	2.825	3,912,526	2.7750	-0.66%
2023-08-09	0	3.050	3.040	3.050	3.030	3.170	3,870,000	11,810,858	3.0519	2.807	2.797	2.807	2.788	2.917	4,205,486	2.8084	-1.29%
2023-08-08	0	3.090	3.090	3.100	3.060	3.200	4,948,001	15,348,083	3.1019	2.843	2.843	2.853	2.816	2.945	5,376,938	2.8544	-3.74%
2023-08-07	0	3.210	3.200	3.210	3.170	3.330	5,496,334	17,651,794	3.2116	2.954	2.945	2.954	2.917	3.064	5,972,805	2.9554	-2.73%
2023-08-04	0	3.300	3.300	3.320	3.280	3.390	4,229,442	14,040,269	3.3197	3.037	3.037	3.055	3.018	3.120	4,596,088	3.0548	-0.90%
2023-08-03	0	3.330	3.320	3.330	3.250	3.410	4,549,418	15,148,743	3.3298	3.064	3.055	3.064	2.991	3.138	4,943,802	3.0642	0.00%
2023-08-02	0	3.330	3.330	3.340	3.280	3.480	8,262,000	27,935,760	3.3812	3.064	3.064	3.074	3.018	3.202	8,978,224	3.1115	1.52%
2023-08-01	0	3.280	3.270	3.280	3.240	3.400	8,348,070	27,448,420	3.2880	3.018	3.009	3.018	2.982	3.129	9,071,755	3.0257	-2.96%
2023-07-31	0	3.380	3.370	3.380	3.220	3.420	13,921,982	46,924,462	3.3705	3.110	3.101	3.110	2.963	3.147	15,128,864	3.1017	6.96%
2023-07-28	0	3.160	3.160	3.170	3.100	3.190	6,011,700	18,949,373	3.1521	2.908	2.908	2.917	2.853	2.936	6,532,848	2.9006	0.00%
2023-07-27	0	3.160	3.160	3.170	3.120	3.240	5,552,198	17,633,142	3.1759	2.908	2.908	2.917	2.871	2.982	6,033,512	2.9225	0.00%
2023-07-26	0	3.160	3.140	3.160	3.060	3.170	3,010,442	9,421,697	3.1297	2.908	2.890	2.908	2.816	2.917	3,271,414	2.8800	1.61%
2023-07-25	0	3.110	3.110	3.120	3.010	3.140	3,788,000	11,779,240	3.1096	2.862	2.862	2.871	2.770	2.890	4,116,378	2.8616	5.07%
2023-07-24	0	2.960	2.950	2.960	2.930	3.030	1,554,749	4,595,454	2.9558	2.724	2.715	2.724	2.696	2.788	1,689,529	2.7200	-1.99%
2023-07-21	0	3.020	3.020	3.030	2.960	3.060	1,998,217	6,045,084	3.0252	2.779	2.779	2.788	2.724	2.816	2,171,440	2.7839	0.00%
2023-07-20	0	3.020	3.010	3.020	2.970	3.070	1,855,543	5,645,609	3.0426	2.779	2.770	2.779	2.733	2.825	2,016,398	2.7998	0.67%
2023-07-19	0	3.000	2.990	3.000	2.910	3.020	3,053,715	9,089,070	2.9764	2.761	2.751	2.761	2.678	2.779	3,318,438	2.7390	1.01%
2023-07-18	0	2.970	2.970	2.980	2.960	3.020	1,963,922	5,850,460	2.9790	2.733	2.733	2.742	2.724	2.779	2,134,172	2.7413	-1.98%
2023-07-14	0	3.030	3.020	3.030	3.000	3.050	1,943,240	5,870,567	3.0210	2.788	2.779	2.788	2.761	2.807	2,111,697	2.7800	-0.66%
2023-07-13	0	3.050	3.040	3.050	3.040	3.130	2,347,938	7,191,261	3.0628	2.807	2.797	2.807	2.797	2.880	2,551,478	2.8185	1.33%
2023-07-12	0	3.010	3.000	3.010	2.960	3.040	3,522,555	10,594,310	3.0076	2.770	2.761	2.770	2.724	2.797	3,827,921	2.7676	1.69%
2023-07-11	0	2.960	2.960	2.970	2.910	3.000	4,203,026	12,476,987	2.9686	2.724	2.724	2.733	2.678	2.761	4,567,382	2.7318	0.34%
2023-07-10	0	2.950	2.940	2.950	2.930	3.060	7,608,000	22,577,860	2.9676	2.715	2.705	2.715	2.696	2.816	8,267,529	2.7309	-2.64%
2023-07-07	0	3.030	3.020	3.030	3.010	3.090	2,031,752	6,167,171	3.0354	2.788	2.779	2.788	2.770	2.843	2,207,882	2.7933	-1.94%
2023-07-06	0	3.090	3.090	3.100	3.050	3.130	3,142,349	9,693,327	3.0847	2.843	2.843	2.853	2.807	2.880	3,414,756	2.8387	-1.28%
2023-07-05	0	3.130	3.120	3.130	3.100	3.220	4,146,600	12,973,276	3.1287	2.880	2.871	2.880	2.853	2.963	4,506,064	2.8791	-3.40%
2023-07-04	0	3.240	3.230	3.250	3.210	3.320	1,529,513	4,968,527	3.2484	2.982	2.972	2.991	2.954	3.055	1,662,105	2.9893	-2.11%
2023-07-03	0	3.310	3.300	3.310	3.220	3.340	2,475,488	8,163,458	3.2977	3.046	3.037	3.046	2.963	3.074	2,690,085	3.0346	2.48%
2023-06-30	0	3.230	3.220	3.230	3.220	3.290	4,006,085	12,997,991	3.2446	2.972	2.963	2.972	2.963	3.028	4,353,368	2.9857	-0.62%
2023-06-29	0	3.250	3.240	3.250	3.220	3.390	3,849,010	12,542,002	3.2585	2.991	2.982	2.991	2.963	3.120	4,182,677	2.9986	-2.69%
2023-06-28	0	3.340	3.330	3.340	3.280	3.390	2,788,000	9,340,660	3.3503	3.074	3.064	3.074	3.018	3.120	3,029,689	3.0830	0.00%
2023-06-27	0	3.340	3.340	3.350	3.110	3.350	4,502,000	14,904,448	3.3106	3.074	3.074	3.083	2.862	3.083	4,892,273	3.0465	4.70%
2023-06-26	0	3.190	3.190	3.200	3.130	3.250	3,805,431	12,177,253	3.2000	2.936	2.936	2.945	2.880	2.991	4,135,320	2.9447	-1.24%
2023-06-23	0	3.230	3.220	3.230	3.190	3.280	3,409,000	10,969,980	3.2179	2.972	2.963	2.972	2.936	3.018	3,704,523	2.9612	-1.52%
2023-06-21	0	3.280	3.280	3.290	3.250	3.340	3,274,679	10,777,357	3.2911	3.018	3.018	3.028	2.991	3.074	3,558,557	3.0286	-2.96%
2023-06-20	0	3.380	3.380	3.390	3.340	3.450	5,332,440	18,046,026	3.3842	3.110	3.110	3.120	3.074	3.175	5,794,703	3.1142	-1.74%
2023-06-19	0	3.440	3.440	3.450	3.410	3.520	3,959,758	13,675,269	3.4536	3.166	3.166	3.175	3.138	3.239	4,303,025	3.1781	-1.43%
2023-06-16	0	3.490	3.480	3.500	3.400	3.540	21,895,323	76,371,281	3.4880	3.212	3.202	3.221	3.129	3.258	23,793,405	3.2098	2.05%
2023-06-15	0	3.420	3.400	3.420	3.250	3.430	15,242,110	51,229,257	3.3610	3.147	3.129	3.147	2.991	3.156	16,563,432	3.0929	4.59%
2023-06-14	0	3.270	3.260	3.270	3.200	3.290	8,654,000	28,194,780	3.2580	3.009	3.000	3.009	2.945	3.028	9,404,206	2.9981	2.19%
2023-06-13	0	3.200	3.200	3.210	3.130	3.250	7,565,451	24,217,941	3.2011	2.945	2.945	2.954	2.880	2.991	8,221,292	2.9458	-0.31%
2023-06-12	0	3.210	3.190	3.210	3.120	3.280	4,796,000	15,283,510	3.1867	2.954	2.936	2.954	2.871	3.018	5,211,760	2.9325	0.94%
2023-06-09	0	3.180	3.170	3.180	3.140	3.220	7,034,000	22,404,068	3.1851	2.926	2.917	2.926	2.890	2.963	7,643,770	2.9310	0.32%
2023-06-08	0	3.170	3.160	3.170	3.070	3.170	5,473,925	17,140,337	3.1313	2.917	2.908	2.917	2.825	2.917	5,948,454	2.8815	4.28%
2023-06-07	0	3.040	3.040	3.050	3.030	3.460	12,818,072	39,519,032	3.0831	2.797	2.797	2.807	2.788	3.184	13,929,257	2.8371	0.33%
2023-06-06	0	3.030	3.020	3.030	3.000	3.150	7,845,206	23,990,948	3.0580	2.788	2.779	2.788	2.761	2.899	8,525,298	2.8141	0.00%
2023-06-05	0	3.030	3.010	3.030	2.990	3.070	6,472,383	19,602,085	3.0286	2.788	2.770	2.788	2.751	2.825	7,033,467	2.7870	0.33%
2023-06-02	0	3.020	3.020	3.030	2.850	3.030	13,894,000	41,673,868	2.9994	2.779	2.779	2.788	2.623	2.788	15,098,456	2.7601	6.71%
2023-06-01	0	2.830	2.830	2.840	2.820	2.910	9,019,790	25,675,792	2.8466	2.604	2.604	2.613	2.595	2.678	9,801,706	2.6195	-0.39%
2023-05-31	0	2.850	2.850	2.860	2.820	2.920	10,746,044	30,615,633	2.8490	2.614	2.614	2.624	2.587	2.679	11,714,600	2.6135	-2.40%
2023-05-30	0	2.920	2.920	2.930	2.860	2.940	5,789,700	16,775,792	2.8975	2.679	2.679	2.688	2.624	2.697	6,311,534	2.6580	-0.34%
2023-05-29	0	2.930	2.930	2.940	2.920	3.040	5,545,267	16,402,016	2.9578	2.688	2.688	2.697	2.679	2.789	6,045,070	2.7133	-2.01%
2023-05-25	0	2.990	2.990	3.000	2.980	3.040	3,608,345	10,839,517	3.0040	2.743	2.743	2.752	2.734	2.789	3,933,570	2.7556	-2.29%
2023-05-24	0	3.060	3.060	3.070	2.960	3.120	9,612,000	29,445,456	3.0634	2.807	2.807	2.816	2.715	2.862	10,478,343	2.8101	0.66%
2023-05-23	0	3.040	3.040	3.050	3.030	3.110	2,921,300	8,913,190	3.0511	2.789	2.789	2.798	2.779	2.853	3,184,601	2.7988	-1.30%
2023-05-22	0	3.080	3.070	3.080	3.070	3.170	3,949,309	12,290,849	3.1122	2.825	2.816	2.825	2.816	2.908	4,305,266	2.8548	-0.32%
2023-05-19	0	3.090	3.080	3.090	3.070	3.210	6,370,300	19,774,241	3.1041	2.835	2.825	2.835	2.816	2.945	6,944,464	2.8475	-3.74%
2023-05-18	0	3.210	3.200	3.210	3.180	3.270	4,481,679	14,405,112	3.2142	2.945	2.935	2.945	2.917	3.000	4,885,619	2.9485	0.31%
2023-05-17	0	3.200	3.200	3.210	3.200	3.310	8,223,036	26,550,531	3.2288	2.935	2.935	2.945	2.935	3.036	8,964,190	2.9618	-3.61%
2023-05-16	0	3.320	3.310	3.320	3.290	3.430	4,341,035	14,434,250	3.3251	3.046	3.036	3.046	3.018	3.146	4,732,299	3.0502	-2.06%
2023-05-15	0	3.390	3.380	3.390	3.280	3.400	5,952,418	19,992,734	3.3588	3.110	3.101	3.110	3.009	3.119	6,488,918	3.0811	0.59%
2023-05-12	0	3.370	3.360	3.370	3.370	3.540	6,287,300	21,423,536	3.4074	3.091	3.082	3.091	3.091	3.247	6,853,983	3.1257	-3.99%
2023-05-11	0	3.510	3.510	3.540	3.500	3.580	2,021,640	7,133,528	3.5286	3.220	3.220	3.247	3.211	3.284	2,203,853	3.2368	-1.40%
2023-05-10	0	3.560	3.550	3.560	3.520	3.600	4,868,623	17,283,379	3.5500	3.266	3.256	3.266	3.229	3.302	5,307,439	3.2564	-0.56%
2023-05-09	0	3.580	3.580	3.590	3.550	3.670	6,409,784	23,111,586	3.6057	3.284	3.284	3.293	3.256	3.367	6,987,507	3.3076	-0.56%
2023-05-08	0	3.600	3.600	3.620	3.490	3.620	6,391,415	22,805,129	3.5681	3.302	3.302	3.321	3.201	3.321	6,967,482	3.2731	1.69%
2023-05-05	0	3.540	3.530	3.540	3.470	3.560	2,737,029	9,656,537	3.5281	3.247	3.238	3.247	3.183	3.266	2,983,721	3.2364	1.72%
2023-05-04	0	3.480	3.480	3.490	3.450	3.530	3,145,506	10,979,720	3.4906	3.192	3.192	3.201	3.165	3.238	3,429,015	3.2020	1.16%
2023-05-03	0	3.440	3.430	3.450	3.410	3.470	6,134,000	21,101,220	3.4400	3.156	3.146	3.165	3.128	3.183	6,686,866	3.1556	-2.27%
2023-05-02	0	3.520	3.510	3.520	3.450	3.600	4,941,385	17,310,753	3.5032	3.229	3.220	3.229	3.165	3.302	5,386,759	3.2136	-0.56%
2023-04-28	0	3.540	3.540	3.550	3.490	3.620	5,065,552	18,071,324	3.5675	3.247	3.247	3.256	3.201	3.321	5,522,117	3.2725	-0.56%
2023-04-27	0	3.560	3.550	3.560	3.480	3.590	4,847,109	17,135,499	3.5352	3.266	3.256	3.266	3.192	3.293	5,283,986	3.2429	0.28%
2023-04-26	0	3.550	3.550	3.560	3.520	3.620	4,671,711	16,653,661	3.5648	3.256	3.256	3.266	3.229	3.321	5,092,779	3.2701	-0.28%
2023-04-25	0	3.560	3.560	3.570	3.530	3.640	6,166,672	22,015,435	3.5701	3.266	3.266	3.275	3.238	3.339	6,722,483	3.2749	-1.66%
2023-04-24	0	3.620	3.610	3.630	3.520	3.670	6,513,892	23,466,982	3.6026	3.321	3.312	3.330	3.229	3.367	7,100,998	3.3047	0.00%
2023-04-21	0	3.620	3.620	3.630	3.610	3.740	8,377,319	30,663,803	3.6603	3.321	3.321	3.330	3.312	3.431	9,132,379	3.3577	-1.63%
2023-04-20	0	3.680	3.680	3.690	3.620	3.720	7,559,437	27,767,500	3.6732	3.376	3.376	3.385	3.321	3.412	8,240,780	3.3695	-1.08%
2023-04-19	0	3.720	3.720	3.730	3.720	3.800	6,123,749	22,915,163	3.7420	3.412	3.412	3.422	3.412	3.486	6,675,691	3.4326	-2.11%
2023-04-18	0	3.800	3.790	3.800	3.750	3.840	6,666,841	25,196,550	3.7794	3.486	3.477	3.486	3.440	3.523	7,267,733	3.4669	0.26%
2023-04-17	0	3.790	3.780	3.790	3.760	3.920	8,290,090	31,442,128	3.7927	3.477	3.467	3.477	3.449	3.596	9,037,288	3.4792	-2.07%
2023-04-14	0	3.870	3.870	3.880	3.780	3.880	8,627,596	32,993,146	3.8241	3.550	3.550	3.559	3.467	3.559	9,405,214	3.5080	1.57%
2023-04-13	0	3.810	3.810	3.820	3.740	3.830	14,094,816	53,479,861	3.7943	3.495	3.495	3.504	3.431	3.513	15,365,202	3.4806	-0.52%
2023-04-12	0	3.830	3.820	3.830	3.800	3.890	5,413,060	20,869,362	3.8554	3.513	3.504	3.513	3.486	3.568	5,900,947	3.5366	-0.78%
2023-04-11	0	3.860	3.860	3.870	3.780	3.890	14,462,887	55,336,635	3.8261	3.541	3.541	3.550	3.467	3.568	15,766,448	3.5098	2.39%
2023-04-06	0	3.770	3.760	3.770	3.700	3.820	11,013,920	41,247,928	3.7451	3.458	3.449	3.458	3.394	3.504	12,006,620	3.4354	-1.82%
2023-04-04	0	3.840	3.840	3.850	3.760	3.860	5,691,047	21,682,997	3.8100	3.523	3.523	3.532	3.449	3.541	6,203,989	3.4950	-0.52%
2023-04-03	0	3.860	3.860	3.870	3.810	3.940	5,966,810	22,955,567	3.8472	3.541	3.541	3.550	3.495	3.614	6,504,607	3.5291	0.26%
2023-03-31	0	3.850	3.840	3.850	3.840	3.950	9,472,524	36,701,139	3.8745	3.532	3.523	3.532	3.523	3.623	10,326,296	3.5541	-1.79%
2023-03-30	0	3.920	3.920	3.930	3.820	4.000	14,686,374	57,117,278	3.8891	3.596	3.596	3.605	3.504	3.669	16,010,078	3.5676	-2.00%
2023-03-29	0	4.000	3.990	4.000	3.910	4.020	9,125,879	36,109,178	3.9568	3.669	3.660	3.669	3.587	3.688	9,948,408	3.6296	-0.50%
2023-03-28	0	4.020	4.000	4.020	3.890	4.070	7,654,923	30,513,239	3.9861	3.688	3.669	3.688	3.568	3.733	8,344,872	3.6565	0.50%
2023-03-27	0	4.000	3.990	4.000	3.840	4.280	11,296,386	44,967,783	3.9807	3.669	3.660	3.669	3.523	3.926	12,314,545	3.6516	-6.54%
2023-03-24	0	4.280	4.280	4.290	4.270	4.370	5,671,747	24,407,929	4.3034	3.926	3.926	3.935	3.917	4.009	6,182,950	3.9476	-1.38%
2023-03-23	0	4.340	4.330	4.340	4.300	4.430	4,975,427	21,609,563	4.3433	3.981	3.972	3.981	3.944	4.064	5,423,869	3.9842	-1.14%
2023-03-22	0	4.390	4.390	4.400	4.390	4.480	6,304,858	27,967,318	4.4358	4.027	4.027	4.036	4.027	4.110	6,873,124	4.0691	0.23%
2023-03-21	0	4.380	4.380	4.390	4.340	4.460	5,136,980	22,493,210	4.3787	4.018	4.018	4.027	3.981	4.091	5,599,983	4.0167	0.92%
2023-03-20	0	4.340	4.340	4.350	4.280	4.440	6,781,070	29,579,156	4.3620	3.981	3.981	3.990	3.926	4.073	7,392,258	4.0014	-0.91%
2023-03-17	0	4.380	4.380	4.400	4.360	4.480	11,049,098	48,610,166	4.3995	4.018	4.018	4.036	4.000	4.110	12,044,969	4.0357	0.46%
2023-03-16	0	4.360	4.350	4.360	4.350	4.480	5,235,535	23,069,345	4.4063	4.000	3.990	4.000	3.990	4.110	5,707,421	4.0420	-1.13%
2023-03-15	0	4.410	4.410	4.420	4.310	4.430	6,034,719	26,482,782	4.3884	4.045	4.045	4.055	3.954	4.064	6,578,637	4.0256	2.08%
2023-03-14	0	4.320	4.320	4.330	4.300	4.450	4,449,005	19,346,468	4.3485	3.963	3.963	3.972	3.944	4.082	4,850,000	3.9890	-2.48%
2023-03-13	0	4.430	4.420	4.430	4.320	4.450	8,731,376	38,430,011	4.4014	4.064	4.055	4.064	3.963	4.082	9,518,347	4.0375	2.07%
2023-03-10	0	4.340	4.330	4.340	4.240	4.410	5,630,282	24,400,602	4.3338	3.981	3.972	3.981	3.889	4.045	6,137,747	3.9755	1.40%
2023-03-09	0	4.280	4.270	4.280	4.270	4.450	7,040,738	30,747,684	4.3671	3.926	3.917	3.926	3.917	4.082	7,675,330	4.0060	-3.60%
2023-03-08	0	4.440	4.430	4.440	4.370	4.450	4,103,398	18,113,867	4.4144	4.073	4.064	4.073	4.009	4.082	4,473,243	4.0494	-0.45%
2023-03-07	0	4.460	4.450	4.460	4.400	4.590	4,690,531	20,996,748	4.4764	4.091	4.082	4.091	4.036	4.211	5,113,295	4.1063	-0.45%
2023-03-06	0	4.480	4.480	4.500	4.430	4.620	4,036,324	18,121,294	4.4896	4.110	4.110	4.128	4.064	4.238	4,400,124	4.1184	-1.54%
2023-03-03	0	4.550	4.540	4.550	4.490	4.580	3,838,000	17,415,156	4.5376	4.174	4.165	4.174	4.119	4.201	4,183,924	4.1624	1.56%
2023-03-02	0	4.480	4.470	4.480	4.390	4.490	4,834,431	21,500,417	4.4474	4.110	4.100	4.110	4.027	4.119	5,270,165	4.0796	2.05%
2023-03-01	0	4.390	4.390	4.400	4.250	4.400	7,804,112	33,865,156	4.3394	4.027	4.027	4.036	3.899	4.036	8,507,508	3.9806	4.03%
2023-02-28	0	4.220	4.220	4.230	4.220	4.420	12,309,400	52,463,224	4.2620	3.871	3.871	3.880	3.871	4.055	13,418,864	3.9097	-3.65%
2023-02-27	0	4.380	4.370	4.380	4.310	4.570	8,199,681	36,087,097	4.4010	4.018	4.009	4.018	3.954	4.192	8,938,730	4.0372	-2.88%
2023-02-24	0	4.510	4.500	4.510	4.480	4.680	13,243,248	60,332,575	4.5557	4.137	4.128	4.137	4.110	4.293	14,436,881	4.1791	-3.43%
2023-02-23	0	4.670	4.660	4.670	4.610	4.740	6,967,445	32,520,392	4.6675	4.284	4.275	4.284	4.229	4.348	7,595,431	4.2816	0.21%
2023-02-22	0	4.660	4.650	4.660	4.630	4.750	8,573,683	40,016,441	4.6674	4.275	4.266	4.275	4.247	4.357	9,346,441	4.2815	-2.92%
2023-02-21	0	4.800	4.800	4.810	4.660	4.880	15,887,945	76,265,024	4.8002	4.403	4.403	4.412	4.275	4.477	17,319,948	4.4033	3.00%
2023-02-20	0	4.660	4.660	4.670	4.330	4.690	19,520,670	90,271,481	4.6244	4.275	4.275	4.284	3.972	4.302	21,280,096	4.2421	7.37%
2023-02-17	0	4.340	4.330	4.340	4.320	4.430	2,014,126	8,771,171	4.3548	3.981	3.972	3.981	3.963	4.064	2,195,662	3.9948	-0.23%
2023-02-16	0	4.350	4.340	4.350	4.300	4.430	4,904,170	21,454,739	4.3748	3.990	3.981	3.990	3.944	4.064	5,346,190	4.0131	0.23%
2023-02-15	0	4.340	4.330	4.340	4.310	4.430	4,004,998	17,428,344	4.3516	3.981	3.972	3.981	3.954	4.064	4,365,974	3.9919	-1.14%
2023-02-14	0	4.390	4.380	4.390	4.390	4.490	3,439,800	15,180,790	4.4133	4.027	4.018	4.027	4.027	4.119	3,749,834	4.0484	-1.35%
2023-02-13	0	4.450	4.450	4.460	4.280	4.460	3,457,282	15,250,716	4.4112	4.082	4.082	4.091	3.926	4.091	3,768,892	4.0465	1.60%
2023-02-10	0	4.380	4.380	4.390	4.370	4.460	2,851,762	12,522,295	4.3911	4.018	4.018	4.027	4.009	4.091	3,108,795	4.0280	-1.57%
2023-02-09	0	4.450	4.450	4.460	4.410	4.470	2,222,000	9,874,720	4.4441	4.082	4.082	4.091	4.045	4.100	2,422,272	4.0766	0.91%
2023-02-08	0	4.410	4.400	4.410	4.370	4.450	3,903,751	17,225,697	4.4126	4.045	4.036	4.045	4.009	4.082	4,255,602	4.0478	1.15%
2023-02-07	0	4.360	4.360	4.370	4.340	4.440	6,332,127	27,794,019	4.3894	4.000	4.000	4.009	3.981	4.073	6,902,851	4.0265	0.23%
2023-02-06	0	4.350	4.340	4.350	4.280	4.460	7,809,449	33,770,114	4.3243	3.990	3.981	3.990	3.926	4.091	8,513,326	3.9667	-2.47%
2023-02-03	0	4.460	4.450	4.460	4.400	4.580	7,607,967	33,907,138	4.4568	4.091	4.082	4.091	4.036	4.201	8,293,684	4.0883	-2.19%
2023-02-02	0	4.560	4.560	4.570	4.550	4.670	5,309,930	24,357,304	4.5871	4.183	4.183	4.192	4.174	4.284	5,788,522	4.2079	-1.30%
2023-02-01	0	4.620	4.600	4.620	4.500	4.630	8,702,389	39,789,357	4.5722	4.238	4.220	4.238	4.128	4.247	9,486,748	4.1942	1.99%
2023-01-31	0	4.530	4.530	4.540	4.490	4.730	15,581,744	70,741,341	4.5400	4.155	4.155	4.165	4.119	4.339	16,986,149	4.1646	-1.52%
2023-01-30	0	4.600	4.600	4.610	4.570	4.930	16,678,978	78,070,844	4.6808	4.220	4.220	4.229	4.192	4.522	18,182,278	4.2938	-6.69%
2023-01-27	0	4.930	4.910	4.930	4.680	4.930	12,439,086	60,236,432	4.8425	4.522	4.504	4.522	4.293	4.522	13,560,239	4.4421	5.34%
2023-01-26	0	4.680	4.670	4.680	4.600	4.690	5,160,549	23,997,011	4.6501	4.293	4.284	4.293	4.220	4.302	5,625,677	4.2656	0.65%
2023-01-20	0	4.650	4.650	4.660	4.590	4.670	6,695,566	31,050,087	4.6374	4.266	4.266	4.275	4.211	4.284	7,299,047	4.2540	1.97%
2023-01-19	0	4.560	4.560	4.570	4.400	4.570	6,062,892	27,449,639	4.5275	4.183	4.183	4.192	4.036	4.192	6,609,349	4.1532	2.47%
2023-01-18	0	4.450	4.440	4.450	4.360	4.540	7,663,007	33,925,215	4.4271	4.082	4.073	4.082	4.000	4.165	8,353,685	4.0611	-0.67%
2023-01-17	0	4.480	4.470	4.480	4.420	4.590	3,775,320	16,862,093	4.4664	4.110	4.100	4.110	4.055	4.211	4,115,595	4.0971	-2.18%
2023-01-16	0	4.580	4.570	4.580	4.510	4.620	5,863,763	26,797,559	4.5700	4.201	4.192	4.201	4.137	4.238	6,392,272	4.1922	0.66%
2023-01-13	0	4.550	4.540	4.550	4.380	4.550	10,223,821	45,992,195	4.4985	4.174	4.165	4.174	4.018	4.174	11,145,309	4.1266	2.02%
2023-01-12	0	4.460	4.440	4.460	4.380	4.530	8,791,741	39,106,074	4.4480	4.091	4.073	4.091	4.018	4.155	9,584,153	4.0803	0.00%
2023-01-11	0	4.460	4.450	4.460	4.430	4.560	7,254,615	32,565,025	4.4889	4.091	4.082	4.091	4.064	4.183	7,908,484	4.1177	-0.67%
2023-01-10	0	4.490	4.490	4.500	4.410	4.560	5,098,526	22,826,644	4.4771	4.119	4.119	4.128	4.045	4.183	5,558,063	4.1069	-0.66%
2023-01-09	0	4.520	4.500	4.520	4.460	4.550	7,230,334	32,546,548	4.5014	4.146	4.128	4.146	4.091	4.174	7,882,014	4.1292	1.57%
2023-01-06	0	4.450	4.450	4.460	4.370	4.490	5,144,996	22,767,537	4.4252	4.082	4.082	4.091	4.009	4.119	5,608,722	4.0593	1.60%
2023-01-05	0	4.380	4.370	4.380	4.360	4.460	8,996,590	39,641,402	4.4063	4.018	4.009	4.018	4.000	4.091	9,807,466	4.0420	1.39%
2023-01-04	0	4.320	4.310	4.320	4.230	4.350	8,755,400	37,710,482	4.3071	3.963	3.954	3.963	3.880	3.990	9,544,537	3.9510	2.13%
2023-01-03	0	4.230	4.230	4.240	3.990	4.240	5,029,098	20,911,580	4.1581	3.880	3.880	3.889	3.660	3.889	5,482,378	3.8143	2.17%
2022-12-30	0	4.140	4.140	4.150	4.110	4.230	3,484,787	14,461,527	4.1499	3.798	3.798	3.807	3.770	3.880	3,798,876	3.8068	0.00%
2022-12-29	0	4.140	4.130	4.140	4.080	4.220	3,962,600	16,304,632	4.1146	3.798	3.789	3.798	3.743	3.871	4,319,755	3.7744	-0.48%
2022-12-28	0	4.160	4.150	4.160	4.110	4.210	4,099,700	17,095,538	4.1699	3.816	3.807	3.816	3.770	3.862	4,469,212	3.8252	0.24%
2022-12-23	0	4.150	4.140	4.150	4.090	4.180	2,121,498	8,777,486	4.1374	3.807	3.798	3.807	3.752	3.834	2,312,712	3.7953	0.00%
2022-12-22	0	4.150	4.140	4.150	4.060	4.220	6,740,816	27,841,692	4.1303	3.807	3.798	3.807	3.724	3.871	7,348,375	3.7888	0.00%
2022-12-21	0	4.150	4.130	4.150	4.040	4.170	3,757,273	15,479,300	4.1198	3.807	3.789	3.807	3.706	3.825	4,095,921	3.7792	1.22%
2022-12-20	0	4.100	4.090	4.100	4.020	4.120	12,421,904	50,585,518	4.0723	3.761	3.752	3.761	3.688	3.779	13,541,508	3.7356	-1.91%
2022-12-19	0	4.180	4.170	4.180	4.100	4.320	11,905,109	49,693,179	4.1741	3.834	3.825	3.834	3.761	3.963	12,978,134	3.8290	-2.11%
2022-12-16	0	4.270	4.250	4.270	4.080	4.270	6,769,078	28,603,920	4.2257	3.917	3.899	3.917	3.743	3.917	7,379,185	3.8763	2.89%
2022-12-15	0	4.150	4.140	4.150	4.070	4.270	13,639,928	56,285,695	4.1265	3.807	3.798	3.807	3.733	3.917	14,869,314	3.7854	-3.04%
2022-12-14	0	4.280	4.270	4.280	4.170	4.350	11,741,456	49,874,565	4.2477	3.926	3.917	3.926	3.825	3.990	12,799,730	3.8965	0.47%
2022-12-13	0	4.260	4.250	4.260	4.190	4.350	10,732,924	45,574,290	4.2462	3.908	3.899	3.908	3.844	3.990	11,700,298	3.8951	-2.07%
2022-12-12	0	4.350	4.340	4.350	4.300	4.450	11,724,615	50,889,093	4.3404	3.990	3.981	3.990	3.944	4.082	12,781,371	3.9815	-2.25%
2022-12-09	0	4.450	4.440	4.450	4.150	4.490	15,496,216	68,094,499	4.3943	4.082	4.073	4.082	3.807	4.119	16,892,912	4.0310	7.23%
2022-12-08	0	4.150	4.150	4.160	4.080	4.170	7,616,000	31,465,200	4.1315	3.807	3.807	3.816	3.743	3.825	8,302,441	3.7899	2.47%
2022-12-07	0	4.050	4.050	4.060	4.040	4.300	17,804,793	73,652,032	4.1366	3.715	3.715	3.724	3.706	3.944	19,409,565	3.7946	-4.26%
2022-12-06	0	4.230	4.220	4.230	4.100	4.260	11,290,712	47,225,452	4.1827	3.880	3.871	3.880	3.761	3.908	12,308,360	3.8369	1.68%
2022-12-05	0	4.160	4.160	4.170	4.050	4.160	12,536,396	51,679,411	4.1223	3.816	3.816	3.825	3.715	3.816	13,666,319	3.7815	2.72%
2022-12-02	0	4.050	4.040	4.050	3.980	4.200	5,417,088	21,871,650	4.0375	3.715	3.706	3.715	3.651	3.853	5,905,338	3.7037	-1.94%
2022-12-01	0	4.130	4.120	4.130	4.080	4.300	7,496,458	31,216,383	4.1642	3.789	3.779	3.789	3.743	3.944	8,172,125	3.8199	-1.90%
2022-11-30	0	4.210	4.200	4.210	4.050	4.260	27,682,128	115,659,076	4.1781	3.862	3.853	3.862	3.715	3.908	30,177,158	3.8327	0.96%
2022-11-29	0	4.170	4.160	4.170	3.960	4.170	14,290,552	58,446,394	4.0899	3.825	3.816	3.825	3.633	3.825	15,578,580	3.7517	6.65%
2022-11-28	0	3.910	3.910	3.920	3.780	4.000	6,642,702	25,936,040	3.9044	3.587	3.587	3.596	3.467	3.669	7,241,418	3.5816	-3.46%
2022-11-25	0	4.050	4.040	4.050	3.910	4.050	6,019,498	23,981,942	3.9840	3.715	3.706	3.715	3.587	3.715	6,562,044	3.6546	2.27%
2022-11-24	0	3.960	3.950	3.960	3.850	3.980	9,674,762	37,825,990	3.9098	3.633	3.623	3.633	3.532	3.651	10,546,762	3.5865	3.94%
2022-11-23	0	3.810	3.800	3.810	3.710	3.850	6,896,000	26,213,340	3.8012	3.495	3.486	3.495	3.403	3.532	7,517,546	3.4870	1.60%
2022-11-22	0	3.750	3.740	3.750	3.660	3.810	6,724,992	25,059,796	3.7264	3.440	3.431	3.440	3.357	3.495	7,331,125	3.4183	-0.27%
2022-11-21	0	3.760	3.750	3.760	3.680	3.840	5,142,643	19,426,797	3.7776	3.449	3.440	3.449	3.376	3.523	5,606,157	3.4653	-2.59%
2022-11-18	0	3.860	3.850	3.860	3.830	3.960	7,744,018	30,006,072	3.8747	3.541	3.532	3.541	3.513	3.633	8,441,997	3.5544	-1.53%
2022-11-17	0	3.920	3.910	3.920	3.730	3.970	20,790,232	79,793,755	3.8380	3.596	3.587	3.596	3.422	3.642	22,664,085	3.5207	-3.69%
2022-11-16	0	4.070	4.070	4.080	4.020	4.180	13,640,611	55,850,618	4.0944	3.733	3.733	3.743	3.688	3.834	14,870,059	3.7559	-0.25%
2022-11-15	0	4.080	4.070	4.080	3.910	4.100	9,404,740	37,935,737	4.0337	3.743	3.733	3.743	3.587	3.761	10,252,403	3.7002	4.88%
2022-11-14	0	3.890	3.880	3.890	3.760	3.960	20,300,915	78,440,904	3.8639	3.568	3.559	3.568	3.449	3.633	22,130,666	3.5444	8.36%
2022-11-11	0	3.590	3.580	3.590	3.280	3.680	20,931,875	73,664,092	3.5192	3.293	3.284	3.293	3.009	3.376	22,818,495	3.2283	13.61%
2022-11-10	0	3.160	3.150	3.160	3.100	3.300	10,217,936	32,381,708	3.1691	2.899	2.890	2.899	2.844	3.027	11,138,893	2.9071	-6.78%
2022-11-09	0	3.390	3.380	3.390	3.330	3.500	7,478,695	25,457,352	3.4040	3.110	3.101	3.110	3.055	3.211	8,152,761	3.1225	1.50%
2022-11-08	0	3.340	3.330	3.340	3.300	3.450	3,290,000	11,003,590	3.3446	3.064	3.055	3.064	3.027	3.165	3,586,532	3.0680	-1.18%
2022-11-07	0	3.380	3.380	3.390	3.250	3.450	9,853,991	33,401,036	3.3896	3.101	3.101	3.110	2.981	3.165	10,742,145	3.1093	4.00%
2022-11-04	0	3.250	3.250	3.260	3.050	3.280	8,072,112	26,064,249	3.2289	2.981	2.981	2.990	2.798	3.009	8,799,663	2.9620	6.56%
2022-11-03	0	3.050	3.040	3.050	2.960	3.060	4,626,147	14,009,403	3.0283	2.798	2.789	2.798	2.715	2.807	5,043,108	2.7779	0.33%
2022-11-02	0	3.040	3.030	3.050	2.910	3.060	7,360,000	22,195,432	3.0157	2.789	2.779	2.798	2.669	2.807	8,023,367	2.7663	1.67%
2022-11-01	0	2.990	2.990	3.000	2.850	3.050	8,502,000	25,354,120	2.9821	2.743	2.743	2.752	2.614	2.798	9,268,297	2.7356	5.28%
2022-10-31	0	2.840	2.830	2.840	2.800	2.920	9,562,971	27,117,086	2.8356	2.605	2.596	2.605	2.568	2.679	10,424,895	2.6012	-2.74%
2022-10-28	0	2.920	2.920	2.930	2.900	3.190	9,904,300	29,397,285	2.9681	2.679	2.679	2.688	2.660	2.926	10,796,989	2.7227	-6.71%
2022-10-27	0	3.130	3.120	3.130	3.100	3.260	5,565,000	17,721,656	3.1845	2.871	2.862	2.871	2.844	2.990	6,066,581	2.9212	0.64%
2022-10-26	0	3.110	3.100	3.110	3.020	3.170	6,331,290	19,724,565	3.1154	2.853	2.844	2.853	2.770	2.908	6,901,938	2.8578	1.30%
2022-10-25	0	3.070	3.070	3.080	2.980	3.270	23,116,807	70,607,635	3.0544	2.816	2.816	2.825	2.734	3.000	25,200,358	2.8019	-5.54%
2022-10-24	0	3.250	3.250	3.260	3.160	3.490	11,993,998	39,409,872	3.2858	2.981	2.981	2.990	2.899	3.201	13,075,034	3.0141	-6.88%
2022-10-21	0	3.490	3.490	3.500	3.450	3.620	3,707,081	12,983,896	3.5025	3.201	3.201	3.211	3.165	3.321	4,041,206	3.2129	-1.13%
2022-10-20	0	3.530	3.530	3.540	3.460	3.610	4,771,865	16,825,528	3.5260	3.238	3.238	3.247	3.174	3.312	5,201,960	3.2345	-0.28%
2022-10-19	0	3.540	3.530	3.540	3.530	3.670	3,263,415	11,742,156	3.5981	3.247	3.238	3.247	3.238	3.367	3,557,551	3.3006	-2.48%
2022-10-18	0	3.630	3.620	3.630	3.540	3.650	7,556,996	27,285,439	3.6106	3.330	3.321	3.330	3.247	3.348	8,238,119	3.3121	3.42%
2022-10-17	0	3.510	3.510	3.520	3.460	3.670	5,092,200	17,848,204	3.5050	3.220	3.220	3.229	3.174	3.367	5,551,167	3.2152	0.29%
2022-10-14	0	3.500	3.490	3.500	3.500	3.660	7,452,065	26,439,892	3.5480	3.211	3.201	3.211	3.211	3.357	8,123,730	3.2546	0.57%
2022-10-13	0	3.480	3.470	3.480	3.480	3.560	6,924,320	24,314,895	3.5115	3.192	3.183	3.192	3.192	3.266	7,548,419	3.2212	-0.29%
2022-10-12	0	3.490	3.480	3.490	3.370	3.530	13,476,647	46,436,661	3.4457	3.201	3.192	3.201	3.091	3.238	14,691,317	3.1608	0.58%
2022-10-11	0	3.470	3.470	3.480	3.460	3.600	9,947,957	34,908,070	3.5091	3.183	3.183	3.192	3.174	3.302	10,844,581	3.2189	-4.41%
2022-10-10	0	3.630	3.620	3.630	3.530	3.710	8,511,953	30,842,122	3.6234	3.330	3.321	3.330	3.238	3.403	9,279,148	3.3238	-2.16%
2022-10-07	0	3.710	3.700	3.710	3.630	4.040	14,406,000	54,031,020	3.7506	3.403	3.394	3.403	3.330	3.706	15,704,433	3.4405	-9.51%
2022-10-06	0	4.100	4.090	4.100	4.100	4.180	4,946,500	20,442,918	4.1328	3.761	3.752	3.761	3.761	3.834	5,392,335	3.7911	0.00%
2022-10-05	0	4.100	4.090	4.100	3.960	4.110	11,133,231	45,169,220	4.0572	3.761	3.752	3.761	3.633	3.770	12,136,685	3.7217	6.49%
2022-10-03	0	3.850	3.840	3.850	3.640	3.870	12,462,238	47,626,102	3.8216	3.532	3.523	3.532	3.339	3.550	13,585,477	3.5057	5.77%
2022-09-30	0	3.640	3.640	3.650	3.410	3.670	9,085,617	32,846,313	3.6152	3.339	3.339	3.348	3.128	3.367	9,904,517	3.3163	4.60%
2022-09-29	0	3.480	3.470	3.480	3.440	3.640	11,574,007	40,578,056	3.5060	3.192	3.183	3.192	3.156	3.339	12,617,189	3.2161	-1.69%
2022-09-28	0	3.540	3.540	3.550	3.520	3.770	8,602,236	30,737,539	3.5732	3.247	3.247	3.256	3.229	3.458	9,377,568	3.2778	-5.85%
2022-09-27	0	3.760	3.760	3.770	3.640	3.800	7,424,730	27,768,601	3.7400	3.449	3.449	3.458	3.339	3.486	8,093,932	3.4308	-1.57%
2022-09-26	0	3.820	3.810	3.820	3.780	3.990	11,051,663	42,429,564	3.8392	3.504	3.495	3.504	3.467	3.660	12,047,765	3.5218	-3.54%
2022-09-23	0	3.960	3.960	3.970	3.960	4.070	5,924,353	23,720,587	4.0039	3.633	3.633	3.642	3.633	3.733	6,458,323	3.6729	-0.25%
2022-09-22	0	3.970	3.960	3.970	3.860	4.090	13,937,098	54,878,293	3.9376	3.642	3.633	3.642	3.541	3.752	15,193,269	3.6120	-2.22%
2022-09-21	0	4.060	4.050	4.060	4.000	4.410	26,838,350	109,789,074	4.0908	3.724	3.715	3.724	3.669	4.045	29,257,329	3.7525	-8.35%
2022-09-20	0	4.430	4.430	4.450	4.430	4.550	5,641,084	25,150,355	4.4584	4.064	4.064	4.082	4.064	4.174	6,149,523	4.0898	-1.56%
2022-09-19	0	4.500	4.500	4.520	4.500	4.650	5,235,058	23,683,661	4.5240	4.128	4.128	4.146	4.128	4.266	5,706,901	4.1500	-3.64%
2022-09-16	0	4.670	4.670	4.680	4.670	4.790	6,726,886	31,592,599	4.6965	4.284	4.284	4.293	4.284	4.394	7,333,190	4.3082	-2.51%
2022-09-15	0	4.790	4.790	4.800	4.630	4.850	11,239,066	53,778,378	4.7850	4.394	4.394	4.403	4.247	4.449	12,252,059	4.3893	4.36%
2022-09-14	0	4.590	4.590	4.600	4.510	4.610	6,867,484	31,559,510	4.5955	4.211	4.211	4.220	4.137	4.229	7,486,460	4.2155	-1.29%
2022-09-13	0	4.650	4.650	4.660	4.620	4.730	7,069,073	32,949,127	4.6610	4.266	4.266	4.275	4.238	4.339	7,706,219	4.2757	0.65%
2022-09-09	0	4.620	4.610	4.620	4.440	4.620	9,410,073	42,824,487	4.5509	4.238	4.229	4.238	4.073	4.238	10,258,216	4.1747	3.82%
2022-09-08	0	4.450	4.450	4.460	4.440	4.650	10,096,414	45,089,436	4.4659	4.082	4.082	4.091	4.073	4.266	11,006,418	4.0966	-3.26%
2022-09-07	0	4.720	4.720	4.730	4.660	4.760	4,241,189	19,953,178	4.7046	4.220	4.220	4.229	4.166	4.255	4,744,065	4.2059	0.00%
2022-09-06	0	4.720	4.720	4.730	4.690	4.780	5,790,097	27,358,921	4.7251	4.220	4.220	4.229	4.193	4.273	6,476,627	4.2243	-0.21%
2022-09-05	0	4.730	4.720	4.730	4.650	4.790	4,036,000	18,934,759	4.6915	4.229	4.220	4.229	4.157	4.282	4,514,547	4.1942	-0.63%
2022-09-02	0	4.760	4.750	4.760	4.700	4.870	8,253,922	39,224,752	4.7523	4.255	4.246	4.255	4.202	4.354	9,232,587	4.2485	-1.86%
2022-09-01	0	4.850	4.840	4.850	4.800	4.960	10,086,200	49,082,518	4.8663	4.336	4.327	4.336	4.291	4.434	11,282,117	4.3505	0.00%
2022-08-31	0	4.850	4.840	4.850	4.750	4.900	10,081,308	48,799,429	4.8406	4.336	4.327	4.336	4.246	4.381	11,276,645	4.3275	1.04%
2022-08-30	0	4.800	4.790	4.800	4.760	4.880	3,631,142	17,437,967	4.8023	4.291	4.282	4.291	4.255	4.363	4,061,685	4.2933	0.00%
2022-08-29	0	4.800	4.790	4.800	4.760	4.920	7,322,618	35,112,194	4.7950	4.291	4.282	4.291	4.255	4.398	8,190,858	4.2868	-2.44%
2022-08-26	0	4.920	4.910	4.920	4.920	5.080	2,898,000	14,330,160	4.9448	4.398	4.390	4.398	4.398	4.542	3,241,615	4.4207	-1.20%
2022-08-25	0	4.980	4.970	4.980	4.750	5.020	6,667,282	32,851,449	4.9273	4.452	4.443	4.452	4.246	4.488	7,457,819	4.4050	2.05%
2022-08-24	0	4.880	4.870	4.880	4.840	5.130	12,858,000	62,989,700	4.8989	4.363	4.354	4.363	4.327	4.586	14,382,569	4.3796	-4.87%
2022-08-23	0	5.130	5.120	5.130	5.060	5.160	6,269,316	32,017,173	5.1070	4.586	4.577	4.586	4.524	4.613	7,012,667	4.5656	0.20%
2022-08-22	0	5.120	5.110	5.120	5.090	5.230	6,664,610	34,371,081	5.1573	4.577	4.568	4.577	4.550	4.676	7,454,830	4.6106	-0.19%
2022-08-19	0	5.130	5.130	5.140	5.010	5.180	7,909,954	40,614,350	5.1346	4.586	4.586	4.595	4.479	4.631	8,847,834	4.5903	2.40%
2022-08-18	0	5.010	5.010	5.020	4.980	5.110	4,314,001	21,635,425	5.0152	4.479	4.479	4.488	4.452	4.568	4,825,511	4.4836	-1.96%
2022-08-17	0	5.110	5.100	5.110	4.940	5.140	12,567,513	63,713,416	5.0697	4.568	4.559	4.568	4.416	4.595	14,057,639	4.5323	3.23%
2022-08-16	0	4.950	4.950	4.960	4.660	4.980	21,172,309	104,187,667	4.9209	4.425	4.425	4.434	4.166	4.452	23,682,702	4.3993	3.77%
2022-08-15	0	4.770	4.760	4.770	4.700	4.870	12,869,443	61,796,419	4.8018	4.264	4.255	4.264	4.202	4.354	14,395,368	4.2928	0.42%
2022-08-12	0	4.750	4.740	4.750	4.690	4.810	5,236,854	24,911,084	4.7569	4.246	4.238	4.246	4.193	4.300	5,857,786	4.2526	0.00%
2022-08-11	0	4.750	4.750	4.760	4.670	4.770	4,136,481	19,575,515	4.7324	4.246	4.246	4.255	4.175	4.264	4,626,942	4.2308	1.71%
2022-08-10	0	4.670	4.670	4.680	4.640	4.890	3,487,402	16,413,809	4.7066	4.175	4.175	4.184	4.148	4.372	3,900,902	4.2077	-3.51%
2022-08-09	0	4.840	4.830	4.840	4.720	4.850	5,849,283	28,214,956	4.8237	4.327	4.318	4.327	4.220	4.336	6,542,830	4.3123	1.47%
2022-08-08	0	4.770	4.770	4.780	4.650	4.780	10,762,056	50,841,779	4.7242	4.264	4.264	4.273	4.157	4.273	12,038,109	4.2234	2.58%
2022-08-05	0	4.650	4.640	4.650	4.470	4.680	5,992,729	27,631,285	4.6108	4.157	4.148	4.157	3.996	4.184	6,703,285	4.1221	3.33%
2022-08-04	0	4.500	4.490	4.500	4.450	4.520	4,697,193	21,067,586	4.4851	4.023	4.014	4.023	3.978	4.041	5,254,138	4.0097	0.45%
2022-08-03	0	4.480	4.470	4.480	4.450	4.610	4,694,564	21,011,155	4.4756	4.005	3.996	4.005	3.978	4.121	5,251,197	4.0012	-0.67%
2022-08-02	0	4.510	4.500	4.510	4.450	4.600	13,170,423	59,156,755	4.4916	4.032	4.023	4.032	3.978	4.112	14,732,035	4.0155	-2.80%
2022-08-01	0	4.640	4.630	4.640	4.620	4.870	15,068,080	70,745,250	4.6950	4.148	4.139	4.148	4.130	4.354	16,854,697	4.1974	-3.73%
2022-07-29	0	4.820	4.810	4.820	4.790	4.980	11,627,249	56,197,103	4.8332	4.309	4.300	4.309	4.282	4.452	13,005,888	4.3209	-2.63%
2022-07-28	0	4.950	4.940	4.950	4.910	4.970	2,557,488	12,656,211	4.9487	4.425	4.416	4.425	4.390	4.443	2,860,728	4.4241	0.61%
2022-07-27	0	4.920	4.910	4.920	4.860	4.950	3,177,540	15,592,023	4.9069	4.398	4.390	4.398	4.345	4.425	3,554,300	4.3868	-0.40%
2022-07-26	0	4.940	4.930	4.940	4.800	4.970	9,863,787	48,238,449	4.8905	4.416	4.407	4.416	4.291	4.443	11,033,333	4.3721	1.44%
2022-07-25	0	4.870	4.860	4.870	4.810	4.900	12,269,000	59,550,744	4.8538	4.354	4.345	4.354	4.300	4.381	13,723,731	4.3393	-0.81%
2022-07-22	0	4.910	4.910	4.920	4.900	5.150	19,937,107	98,848,783	4.9580	4.390	4.390	4.398	4.381	4.604	22,301,043	4.4325	-4.47%
2022-07-21	0	5.140	5.130	5.140	5.080	5.210	8,312,915	42,495,134	5.1119	4.595	4.586	4.595	4.542	4.658	9,298,574	4.5701	-0.96%
2022-07-20	0	5.190	5.180	5.190	5.140	5.220	6,718,634	34,810,809	5.1812	4.640	4.631	4.640	4.595	4.667	7,515,260	4.6320	1.76%
2022-07-19	0	5.100	5.090	5.100	5.080	5.200	10,039,171	51,331,830	5.1132	4.559	4.550	4.559	4.542	4.649	11,229,512	4.5712	-2.30%
2022-07-18	0	5.220	5.200	5.220	5.000	5.240	6,241,847	32,343,404	5.1817	4.667	4.649	4.667	4.470	4.685	6,981,941	4.6324	4.19%
2022-07-15	0	5.010	5.000	5.010	4.990	5.150	9,626,000	48,560,500	5.0447	4.479	4.470	4.479	4.461	4.604	10,767,351	4.5100	-3.28%
2022-07-14	0	5.180	5.170	5.180	5.060	5.260	14,761,424	75,980,446	5.1472	4.631	4.622	4.631	4.524	4.702	16,511,681	4.6016	-1.52%
2022-07-13	0	5.260	5.250	5.260	5.200	5.320	7,223,033	37,927,528	5.2509	4.702	4.693	4.702	4.649	4.756	8,079,465	4.6943	-0.75%
2022-07-12	0	5.300	5.290	5.300	5.230	5.330	5,156,547	27,212,361	5.2772	4.738	4.729	4.738	4.676	4.765	5,767,957	4.7179	0.19%
2022-07-11	0	5.290	5.280	5.290	5.250	5.430	12,388,671	65,546,574	5.2908	4.729	4.720	4.729	4.693	4.854	13,857,591	4.7300	-3.11%
2022-07-08	0	5.460	5.440	5.460	5.300	5.460	25,350,137	136,740,971	5.3941	4.881	4.863	4.881	4.738	4.881	28,355,894	4.8223	3.41%
2022-07-07	0	5.280	5.270	5.280	5.200	5.300	6,436,772	33,830,771	5.2559	4.720	4.711	4.720	4.649	4.738	7,199,978	4.6987	0.00%
2022-07-06	0	5.280	5.270	5.280	5.200	5.450	9,700,975	50,889,619	5.2458	4.720	4.711	4.720	4.649	4.872	10,851,216	4.6898	-0.94%
2022-07-05	0	5.330	5.320	5.330	5.290	5.470	9,600,680	51,471,241	5.3612	4.765	4.756	4.765	4.729	4.890	10,739,029	4.7929	-1.30%
2022-07-04	0	5.400	5.380	5.400	5.200	5.420	15,805,846	84,854,046	5.3685	4.828	4.810	4.828	4.649	4.845	17,679,940	4.7995	2.47%
2022-06-30	0	5.270	5.250	5.270	5.130	5.290	9,575,070	50,321,834	5.2555	4.711	4.693	4.711	4.586	4.729	10,710,383	4.6984	1.35%
2022-06-29	0	5.200	5.200	5.210	5.180	5.360	9,736,000	51,256,778	5.2647	4.649	4.649	4.658	4.631	4.792	10,890,394	4.7066	-1.52%
2022-06-28	0	5.280	5.280	5.290	5.120	5.280	7,259,500	37,955,595	5.2284	4.720	4.720	4.729	4.577	4.720	8,120,256	4.6742	2.33%
2022-06-27	0	5.160	5.150	5.160	5.100	5.180	8,586,382	44,215,412	5.1495	4.613	4.604	4.613	4.559	4.631	9,604,466	4.6036	1.38%
2022-06-24	0	5.090	5.080	5.090	5.060	5.120	7,161,870	36,459,895	5.0908	4.550	4.542	4.550	4.524	4.577	8,011,050	4.5512	0.20%
2022-06-23	0	5.080	5.070	5.080	4.970	5.120	8,256,000	41,742,032	5.0560	4.542	4.533	4.542	4.443	4.577	9,234,911	4.5200	1.60%
2022-06-22	0	5.000	4.990	5.000	5.000	5.120	10,121,196	50,914,213	5.0305	4.470	4.461	4.470	4.470	4.577	11,321,263	4.4972	-2.53%
2022-06-21	0	5.130	5.130	5.140	5.040	5.160	8,654,250	44,314,735	5.1206	4.586	4.586	4.595	4.506	4.613	9,680,381	4.5778	0.98%
2022-06-20	0	5.080	5.070	5.080	4.940	5.120	10,876,364	54,901,445	5.0478	4.542	4.533	4.542	4.416	4.577	12,165,971	4.5127	2.21%
2022-06-17	0	4.970	4.970	4.980	4.900	5.020	17,936,315	89,122,289	4.9688	4.443	4.443	4.452	4.381	4.488	20,063,018	4.4421	-0.80%
2022-06-16	0	5.010	5.000	5.010	5.010	5.120	10,310,566	51,973,541	5.0408	4.479	4.470	4.479	4.479	4.577	11,533,086	4.5065	-1.57%
2022-06-15	0	5.090	5.090	5.110	5.060	5.210	17,173,538	88,064,604	5.1279	4.550	4.550	4.568	4.524	4.658	19,209,798	4.5844	-0.78%
2022-06-14	0	5.130	5.130	5.140	5.100	5.180	13,038,740	66,709,605	5.1163	4.586	4.586	4.595	4.559	4.631	14,584,739	4.5739	-1.35%
2022-06-13	0	5.200	5.190	5.200	5.150	5.330	18,730,236	97,247,773	5.1920	4.649	4.640	4.649	4.604	4.765	20,951,073	4.6417	-1.70%
2022-06-10	0	5.290	5.280	5.290	5.230	5.350	27,273,346	144,231,260	5.2884	4.729	4.720	4.729	4.676	4.783	30,507,137	4.7278	-1.12%
2022-06-09	0	5.350	5.340	5.350	5.310	5.680	33,273,742	181,767,594	5.4628	4.783	4.774	4.783	4.747	5.078	37,218,998	4.8837	-4.29%
2022-06-08	0	5.870	5.870	5.880	5.710	5.900	24,394,333	141,620,079	5.8054	4.997	4.997	5.006	4.861	5.023	28,653,539	4.9425	2.26%
2022-06-07	0	5.740	5.740	5.750	5.660	5.780	37,163,758	212,660,956	5.7223	4.887	4.887	4.895	4.819	4.921	43,652,483	4.8717	0.53%
2022-06-06	0	5.710	5.710	5.720	5.450	5.880	58,591,405	326,885,391	5.5791	4.861	4.861	4.870	4.640	5.006	68,821,358	4.7498	-2.89%
2022-06-02	0	5.880	5.870	5.880	5.820	6.320	51,277,252	304,524,059	5.9388	5.006	4.997	5.006	4.955	5.381	60,230,167	5.0560	-6.81%
2022-06-01	0	6.310	6.300	6.310	6.210	6.350	15,842,456	99,359,692	6.2717	5.372	5.364	5.372	5.287	5.406	18,608,520	5.3395	1.61%
2022-05-31	0	6.210	6.210	6.220	6.130	6.240	32,098,321	199,041,259	6.2010	5.287	5.287	5.295	5.219	5.312	37,702,629	5.2792	0.65%
2022-05-30	0	6.170	6.160	6.170	6.160	6.330	7,453,197	46,370,253	6.2215	5.253	5.244	5.253	5.244	5.389	8,754,512	5.2967	-1.12%
2022-05-27	0	6.240	6.230	6.240	6.170	6.350	7,988,000	49,737,070	6.2265	5.312	5.304	5.312	5.253	5.406	9,382,690	5.3009	-0.48%
2022-05-26	0	6.270	6.240	6.270	6.120	6.280	6,449,273	40,030,157	6.2069	5.338	5.312	5.338	5.210	5.347	7,575,304	5.2843	1.95%
2022-05-25	0	6.150	6.150	6.170	6.050	6.200	8,020,865	49,314,354	6.1483	5.236	5.236	5.253	5.151	5.278	9,421,293	5.2344	1.49%
2022-05-24	0	6.060	6.040	6.060	6.000	6.190	5,838,868	35,368,730	6.0575	5.159	5.142	5.159	5.108	5.270	6,858,324	5.1571	-0.82%
2022-05-23	0	6.110	6.100	6.110	6.070	6.150	5,840,762	35,754,315	6.1215	5.202	5.193	5.202	5.168	5.236	6,860,548	5.2116	0.49%
2022-05-20	0	6.080	6.070	6.080	6.000	6.120	12,548,268	76,276,254	6.0786	5.176	5.168	5.176	5.108	5.210	14,739,173	5.1751	1.16%
2022-05-19	0	6.010	6.010	6.020	5.950	6.080	8,342,720	50,182,863	6.0152	5.117	5.117	5.125	5.066	5.176	9,799,344	5.1210	-0.50%
2022-05-18	0	6.040	6.040	6.050	5.960	6.100	5,606,550	33,871,580	6.0414	5.142	5.142	5.151	5.074	5.193	6,585,443	5.1434	0.67%
2022-05-17	0	6.000	5.990	6.000	5.920	6.030	6,840,500	40,888,238	5.9774	5.108	5.100	5.108	5.040	5.134	8,034,839	5.0889	0.84%
2022-05-16	0	5.950	5.930	5.950	5.880	6.080	5,520,754	32,761,875	5.9343	5.066	5.049	5.066	5.006	5.176	6,484,668	5.0522	-0.50%
2022-05-13	0	5.980	5.970	5.980	5.870	6.010	6,563,654	39,193,208	5.9712	5.091	5.083	5.091	4.997	5.117	7,709,656	5.0837	1.87%
2022-05-12	0	5.870	5.860	5.870	5.850	5.950	10,736,529	63,186,261	5.8852	4.997	4.989	4.997	4.980	5.066	12,611,107	5.0104	-1.68%
2022-05-11	0	5.970	5.960	5.970	5.970	6.090	8,745,972	52,491,554	6.0018	5.083	5.074	5.083	5.083	5.185	10,273,003	5.1097	-0.50%
2022-05-10	0	6.000	5.990	6.000	5.820	6.050	8,459,537	50,527,820	5.9729	5.108	5.100	5.108	4.955	5.151	9,936,557	5.0850	-0.66%
2022-05-06	0	6.040	6.030	6.040	6.000	6.180	11,400,285	69,071,588	6.0588	5.142	5.134	5.142	5.108	5.261	13,390,754	5.1582	-2.58%
2022-05-05	0	6.200	6.200	6.210	6.200	6.380	9,777,872	60,809,570	6.2191	5.278	5.278	5.287	5.278	5.432	11,485,071	5.2947	-0.64%
2022-05-04	0	6.240	6.230	6.240	6.200	6.330	7,847,175	48,929,878	6.2353	5.312	5.304	5.312	5.278	5.389	9,217,277	5.3085	-0.64%
2022-05-03	0	6.280	6.280	6.290	5.910	6.350	22,747,353	140,446,551	6.1742	5.347	5.347	5.355	5.032	5.406	26,718,999	5.2564	-4.12%
2022-04-29	0	6.550	6.530	6.550	6.300	6.560	9,223,005	59,620,327	6.4643	5.576	5.559	5.576	5.364	5.585	10,833,325	5.5034	0.92%
2022-04-28	0	6.490	6.480	6.490	6.310	6.500	11,566,365	74,309,594	6.4246	5.525	5.517	5.525	5.372	5.534	13,585,831	5.4696	0.78%
2022-04-27	0	6.440	6.430	6.440	6.150	6.450	9,932,689	63,526,820	6.3957	5.483	5.474	5.483	5.236	5.491	11,666,918	5.4450	4.89%
2022-04-26	0	6.140	6.110	6.140	6.100	6.290	4,898,156	30,207,957	6.1672	5.227	5.202	5.227	5.193	5.355	5,753,365	5.2505	0.00%
2022-04-25	0	6.140	6.130	6.140	6.120	6.300	6,548,533	40,419,124	6.1722	5.227	5.219	5.227	5.210	5.364	7,691,895	5.2548	-2.38%
2022-04-22	0	6.290	6.290	6.300	6.120	6.320	7,750,130	48,534,150	6.2624	5.355	5.355	5.364	5.210	5.381	9,103,289	5.3315	1.29%
2022-04-21	0	6.210	6.190	6.210	6.160	6.300	12,399,100	76,857,782	6.1987	5.287	5.270	5.287	5.244	5.364	14,563,960	5.2773	-0.64%
2022-04-20	0	6.250	6.240	6.250	6.240	6.530	13,482,215	85,371,501	6.3322	5.321	5.312	5.321	5.312	5.559	15,836,185	5.3909	-3.40%
2022-04-19	0	6.470	6.460	6.470	6.380	6.760	15,189,902	98,370,644	6.4761	5.508	5.500	5.508	5.432	5.755	17,842,031	5.5134	-3.00%
2022-04-14	0	6.670	6.670	6.680	6.620	6.780	10,524,245	70,289,662	6.6788	5.679	5.679	5.687	5.636	5.772	12,361,759	5.6861	1.52%
2022-04-13	0	6.570	6.570	6.580	6.490	6.640	8,144,808	53,481,247	6.5663	5.593	5.593	5.602	5.525	5.653	9,566,877	5.5903	-0.30%
2022-04-12	0	6.590	6.580	6.590	6.460	6.780	16,612,638	109,097,429	6.5671	5.610	5.602	5.610	5.500	5.772	19,513,174	5.5910	-3.09%
2022-04-11	0	6.800	6.780	6.800	6.720	6.950	6,211,062	42,113,421	6.7804	5.789	5.772	5.789	5.721	5.917	7,295,502	5.7725	-1.88%
2022-04-08	0	6.930	6.920	6.930	6.740	6.980	12,877,472	88,673,031	6.8859	5.900	5.891	5.900	5.738	5.942	15,125,855	5.8623	2.82%
2022-04-07	0	6.740	6.740	6.760	6.710	6.910	9,202,475	62,434,853	6.7846	5.738	5.738	5.755	5.713	5.883	10,809,210	5.7761	-2.03%
2022-04-06	0	6.880	6.870	6.880	6.550	6.930	15,748,372	107,938,137	6.8539	5.857	5.849	5.857	5.576	5.900	18,498,009	5.8351	2.08%
2022-04-04	0	6.740	6.710	6.740	6.640	6.820	12,349,402	83,358,486	6.7500	5.738	5.713	5.738	5.653	5.806	14,505,585	5.7466	1.66%
2022-04-01	0	6.630	6.610	6.630	6.430	6.630	11,529,099	75,781,897	6.5731	5.644	5.627	5.644	5.474	5.644	13,542,059	5.5960	1.53%
2022-03-31	0	6.530	6.530	6.540	6.460	6.640	9,230,452	60,366,543	6.5399	5.559	5.559	5.568	5.500	5.653	10,842,072	5.5678	-0.46%
2022-03-30	0	6.560	6.540	6.560	6.300	6.590	15,096,446	98,009,055	6.4922	5.585	5.568	5.585	5.364	5.610	17,732,258	5.5272	4.29%
2022-03-29	0	6.290	6.290	6.300	6.220	6.400	10,665,800	66,855,132	6.2682	5.355	5.355	5.364	5.295	5.449	12,528,029	5.3364	-0.94%
2022-03-28	0	6.350	6.340	6.350	6.260	6.450	8,124,184	51,516,416	6.3411	5.406	5.398	5.406	5.329	5.491	9,542,652	5.3985	-0.16%
2022-03-25	0	6.360	6.340	6.360	6.310	6.490	13,198,000	84,101,914	6.3723	5.415	5.398	5.415	5.372	5.525	15,502,347	5.4251	0.32%
2022-03-24	0	6.340	6.320	6.340	6.280	6.420	11,705,997	74,160,053	6.3352	5.398	5.381	5.398	5.347	5.466	13,749,843	5.3935	-0.78%
2022-03-23	0	6.390	6.380	6.390	6.340	6.520	15,653,344	100,266,767	6.4055	5.440	5.432	5.440	5.398	5.551	18,386,389	5.4533	0.79%
2022-03-22	0	6.340	6.330	6.340	6.060	6.380	18,120,572	114,129,438	6.2983	5.398	5.389	5.398	5.159	5.432	21,284,391	5.3621	3.43%
2022-03-21	0	6.130	6.130	6.140	6.020	6.750	41,979,546	260,729,870	6.2109	5.219	5.219	5.227	5.125	5.747	49,309,098	5.2877	-8.10%
2022-03-18	0	6.670	6.660	6.670	6.350	6.690	27,013,492	177,542,125	6.5724	5.679	5.670	5.679	5.406	5.696	31,729,999	5.5954	1.06%
2022-03-17	0	6.600	6.600	6.610	6.110	6.700	32,618,122	211,859,036	6.4951	5.619	5.619	5.627	5.202	5.704	38,313,187	5.5297	10.37%
2022-03-16	0	5.980	5.970	5.980	5.630	6.030	19,788,828	115,706,948	5.8471	5.091	5.083	5.091	4.793	5.134	23,243,921	4.9779	4.36%
2022-03-15	0	5.730	5.710	5.730	5.680	6.100	21,510,656	126,203,120	5.8670	4.878	4.861	4.878	4.836	5.193	25,266,377	4.9949	-6.37%
2022-03-14	0	6.120	6.110	6.120	6.090	6.370	13,450,012	82,699,179	6.1486	5.210	5.202	5.210	5.185	5.423	15,798,360	5.2347	-4.38%
2022-03-11	0	6.400	6.400	6.410	6.270	6.520	8,588,179	54,981,047	6.4019	5.449	5.449	5.457	5.338	5.551	10,087,659	5.4503	-2.14%
2022-03-10	0	6.540	6.530	6.540	6.390	6.630	10,273,214	66,425,443	6.4659	5.568	5.559	5.568	5.440	5.644	12,066,898	5.5048	2.67%
2022-03-09	0	6.370	6.370	6.380	6.060	6.440	13,356,898	84,011,743	6.2898	5.423	5.423	5.432	5.159	5.483	15,688,988	5.3548	1.27%
2022-03-08	0	6.290	6.280	6.290	6.250	6.600	10,351,579	65,723,437	6.3491	5.355	5.347	5.355	5.321	5.619	12,158,946	5.4054	-3.38%
2022-03-07	0	6.510	6.510	6.520	6.420	6.600	10,850,741	70,452,916	6.4929	5.542	5.542	5.551	5.466	5.619	12,745,261	5.5278	-2.54%
2022-03-04	0	6.680	6.670	6.680	6.620	6.750	7,141,610	47,725,732	6.6828	5.687	5.679	5.687	5.636	5.747	8,388,522	5.6894	-1.04%
2022-03-03	0	6.750	6.750	6.760	6.700	6.830	5,735,941	38,800,632	6.7645	5.747	5.747	5.755	5.704	5.815	6,737,426	5.7590	1.50%
2022-03-02	0	6.650	6.640	6.650	6.630	6.800	5,973,049	39,953,748	6.6890	5.662	5.653	5.662	5.644	5.789	7,015,932	5.6947	-1.77%
2022-03-01	0	6.770	6.760	6.770	6.620	6.820	3,957,787	26,699,734	6.7461	5.764	5.755	5.764	5.636	5.806	4,648,809	5.7433	1.35%
2022-02-28	0	6.680	6.680	6.690	6.530	6.750	11,247,313	74,723,612	6.6437	5.687	5.687	5.696	5.559	5.747	13,211,073	5.6561	-0.89%
2022-02-25	0	6.740	6.730	6.750	6.700	6.950	8,362,245	56,542,590	6.7617	5.738	5.730	5.747	5.704	5.917	9,822,278	5.7566	-1.17%
2022-02-24	0	6.820	6.800	6.830	6.770	7.060	12,047,964	82,548,039	6.8516	5.806	5.789	5.815	5.764	6.011	14,151,517	5.8332	-3.26%
2022-02-23	0	7.050	7.040	7.050	6.980	7.120	8,473,634	59,581,877	7.0314	6.002	5.994	6.002	5.942	6.062	9,953,115	5.9863	-0.70%
2022-02-22	0	7.100	7.090	7.100	6.990	7.130	7,856,500	55,502,518	7.0645	6.045	6.036	6.045	5.951	6.070	9,228,231	6.0144	-1.11%
2022-02-21	0	7.180	7.170	7.180	7.050	7.200	7,358,648	52,644,599	7.1541	6.113	6.104	6.113	6.002	6.130	8,643,455	6.0907	0.84%
2022-02-18	0	7.120	7.100	7.120	7.030	7.170	8,073,510	57,549,757	7.1282	6.062	6.045	6.062	5.985	6.104	9,483,130	6.0686	-0.14%
2022-02-17	0	7.130	7.100	7.130	7.000	7.150	5,400,000	38,149,200	7.0647	6.070	6.045	6.070	5.959	6.087	6,342,830	6.0145	0.14%
2022-02-16	0	7.120	7.110	7.120	7.020	7.150	7,871,868	55,885,298	7.0994	6.062	6.053	6.062	5.977	6.087	9,246,282	6.0441	1.71%
2022-02-15	0	7.000	6.960	7.000	6.950	7.100	10,009,111	70,110,714	7.0047	5.959	5.925	5.959	5.917	6.045	11,756,684	5.9635	-1.41%
2022-02-14	0	7.100	7.080	7.100	7.050	7.280	13,094,919	93,293,617	7.1244	6.045	6.028	6.045	6.002	6.198	15,381,268	6.0654	-2.20%
2022-02-11	0	7.260	7.250	7.260	7.150	7.300	16,820,980	121,904,969	7.2472	6.181	6.172	6.181	6.087	6.215	19,757,892	6.1699	0.00%
2022-02-10	0	7.260	7.250	7.260	7.050	7.280	12,601,925	90,770,786	7.2029	6.181	6.172	6.181	6.002	6.198	14,802,198	6.1323	2.98%
2022-02-09	0	7.050	7.030	7.050	7.000	7.140	11,830,721	83,469,584	7.0553	6.002	5.985	6.002	5.959	6.079	13,896,343	6.0066	1.00%
2022-02-08	0	6.980	6.980	6.990	6.850	7.080	11,301,014	78,760,585	6.9693	5.942	5.942	5.951	5.832	6.028	13,274,150	5.9334	0.29%
2022-02-07	0	6.960	6.960	6.970	6.760	6.980	11,868,000	82,197,680	6.9260	5.925	5.925	5.934	5.755	5.942	13,940,131	5.8965	2.05%
2022-02-04	0	6.820	6.800	6.820	6.700	6.840	11,228,339	76,317,865	6.7969	5.806	5.789	5.806	5.704	5.823	13,188,787	5.7866	1.79%
2022-01-31	0	6.700	6.690	6.700	6.520	6.750	3,792,000	25,352,630	6.6858	5.704	5.696	5.704	5.551	5.747	4,454,076	5.6920	1.06%
2022-01-28	0	6.630	6.620	6.630	6.500	6.710	7,204,533	47,426,953	6.5829	5.644	5.636	5.644	5.534	5.713	8,462,431	5.6044	-0.30%
2022-01-27	0	6.650	6.650	6.660	6.490	6.690	12,026,000	79,375,340	6.6003	5.662	5.662	5.670	5.525	5.696	14,125,718	5.6192	-0.60%
2022-01-26	0	6.690	6.690	6.700	6.650	6.830	11,157,000	75,006,694	6.7228	5.696	5.696	5.704	5.662	5.815	13,104,992	5.7235	-0.74%
2022-01-25	0	6.740	6.720	6.740	6.680	6.850	13,978,526	94,249,377	6.7424	5.738	5.721	5.738	5.687	5.832	16,419,151	5.7402	-1.03%
2022-01-24	0	6.810	6.800	6.810	6.750	6.850	13,470,795	91,571,916	6.7978	5.798	5.789	5.798	5.747	5.832	15,822,771	5.7874	0.29%
2022-01-21	0	6.790	6.790	6.800	6.700	6.820	11,930,892	80,744,673	6.7677	5.781	5.781	5.789	5.704	5.806	14,014,004	5.7617	0.89%
2022-01-20	0	6.730	6.720	6.730	6.630	6.800	13,586,017	91,160,825	6.7099	5.730	5.721	5.730	5.644	5.789	15,958,111	5.7125	-0.30%
2022-01-19	0	6.750	6.720	6.750	6.420	6.750	20,271,918	135,751,662	6.6965	5.747	5.721	5.747	5.466	5.747	23,811,358	5.7011	4.17%
2022-01-18	0	6.480	6.450	6.480	6.350	6.550	6,058,393	39,189,584	6.4686	5.517	5.491	5.517	5.406	5.576	7,116,177	5.5071	1.41%
2022-01-17	0	6.390	6.370	6.390	6.350	6.660	9,425,270	60,513,793	6.4204	5.440	5.423	5.440	5.406	5.670	11,070,905	5.4660	-2.59%
2022-01-14	0	6.560	6.550	6.560	6.300	6.560	11,416,000	73,753,430	6.4605	5.585	5.576	5.585	5.364	5.585	13,409,213	5.5002	1.86%
2022-01-13	0	6.440	6.410	6.440	6.400	6.680	14,682,982	95,443,439	6.5003	5.483	5.457	5.483	5.449	5.687	17,246,604	5.5340	-2.57%
2022-01-12	0	6.610	6.610	6.620	6.590	6.760	16,209,889	107,697,428	6.6439	5.627	5.627	5.636	5.610	5.755	19,040,106	5.6563	-1.20%
2022-01-11	0	6.690	6.680	6.690	6.400	6.770	33,371,549	222,614,671	6.6708	5.696	5.687	5.696	5.449	5.764	39,198,161	5.6792	4.04%
2022-01-10	0	6.430	6.430	6.440	6.340	6.530	14,212,319	91,452,621	6.4347	5.474	5.474	5.483	5.398	5.559	16,693,764	5.4783	-1.23%
2022-01-07	0	6.510	6.500	6.510	6.210	6.610	35,604,634	229,827,202	6.4550	5.542	5.534	5.542	5.287	5.627	41,821,138	5.4955	4.33%
2022-01-06	0	6.240	6.230	6.240	5.980	6.260	18,879,632	116,631,816	6.1777	5.312	5.304	5.312	5.091	5.329	22,175,981	5.2594	4.00%
2022-01-05	0	6.000	5.990	6.000	5.960	6.070	5,122,400	30,801,384	6.0131	5.108	5.100	5.108	5.074	5.168	6,016,762	5.1193	0.17%
2022-01-04	0	5.990	5.990	6.000	5.950	6.060	4,323,025	25,978,575	6.0094	5.100	5.100	5.108	5.066	5.159	5,077,817	5.1161	0.17%
2022-01-03	0	5.980	5.980	5.990	5.930	6.020	3,300,000	19,710,608	5.9729	5.091	5.091	5.100	5.049	5.125	3,876,174	5.0851	1.53%
2021-12-31	0	5.890	5.890	5.900	5.860	5.950	3,157,468	18,617,131	5.8962	5.014	5.014	5.023	4.989	5.066	3,708,756	5.0198	0.17%
2021-12-30	0	5.880	5.880	5.890	5.850	6.030	4,141,910	24,455,135	5.9043	5.006	5.006	5.014	4.980	5.134	4,865,080	5.0267	-1.67%
2021-12-29	0	5.980	5.970	5.980	5.950	6.050	2,374,675	14,211,522	5.9846	5.091	5.083	5.091	5.066	5.151	2,789,289	5.0950	-1.16%
2021-12-28	0	6.050	6.050	6.060	5.980	6.100	3,096,000	18,701,322	6.0405	5.151	5.151	5.159	5.091	5.193	3,636,556	5.1426	0.67%
2021-12-24	0	6.010	6.000	6.010	5.980	6.080	1,526,139	9,172,468	6.0102	5.117	5.108	5.117	5.091	5.176	1,792,600	5.1169	-0.17%
2021-12-23	0	6.020	6.020	6.030	5.860	6.040	7,195,001	43,071,760	5.9863	5.125	5.125	5.134	4.989	5.142	8,451,235	5.0965	2.91%
2021-12-22	0	5.850	5.840	5.850	5.780	5.940	2,940,449	17,124,254	5.8237	4.980	4.972	4.980	4.921	5.057	3,453,846	4.9580	-0.17%
2021-12-21	0	5.860	5.850	5.860	5.700	5.930	5,268,611	30,891,579	5.8633	4.989	4.980	4.989	4.853	5.049	6,188,501	4.9918	1.21%
2021-12-20	0	5.790	5.790	5.800	5.790	5.990	4,783,251	28,010,844	5.8560	4.929	4.929	4.938	4.929	5.100	5,618,398	4.9856	-3.02%
2021-12-17	0	5.970	5.970	5.990	5.910	6.060	11,198,053	66,959,602	5.9796	5.083	5.083	5.100	5.032	5.159	13,153,213	5.0907	0.00%
2021-12-16	0	5.970	5.960	5.970	5.780	5.980	8,395,550	49,587,167	5.9064	5.083	5.074	5.083	4.921	5.091	9,861,398	5.0284	0.67%
2021-12-15	0	5.930	5.930	5.940	5.920	6.040	7,103,250	42,334,682	5.9599	5.049	5.049	5.057	5.040	5.142	8,343,465	5.0740	-1.17%
2021-12-14	0	6.000	5.980	6.000	5.910	6.200	16,912,557	101,507,903	6.0019	5.108	5.091	5.108	5.032	5.278	19,865,459	5.1098	-3.23%
2021-12-13	0	6.200	6.200	6.210	5.950	6.400	31,551,904	197,892,787	6.2720	5.278	5.278	5.287	5.066	5.449	37,060,809	5.3397	3.33%
2021-12-10	0	6.000	5.990	6.000	5.930	6.180	11,999,391	71,940,665	5.9954	5.108	5.100	5.108	5.049	5.261	14,094,463	5.1042	-2.91%
2021-12-09	0	6.180	6.170	6.180	6.050	6.190	11,330,000	69,689,298	6.1509	5.261	5.253	5.261	5.151	5.270	13,308,197	5.2366	1.64%
2021-12-08	0	6.080	6.070	6.080	6.060	6.180	10,963,538	66,984,734	6.1098	5.176	5.168	5.176	5.159	5.261	12,877,752	5.2016	0.00%
2021-12-07	0	6.080	6.070	6.080	5.950	6.090	12,120,874	73,402,631	6.0559	5.176	5.168	5.176	5.066	5.185	14,237,157	5.1557	2.70%
2021-12-06	0	5.920	5.910	5.920	5.850	6.080	7,463,420	44,354,713	5.9429	5.040	5.032	5.040	4.980	5.176	8,766,520	5.0596	-0.17%
2021-12-03	0	5.930	5.920	5.930	5.780	5.960	10,954,758	64,574,604	5.8947	5.049	5.040	5.049	4.921	5.074	12,867,439	5.0185	1.72%
2021-12-02	0	5.830	5.820	5.830	5.670	5.850	13,402,630	77,669,790	5.7951	4.963	4.955	4.963	4.827	4.980	15,742,705	4.9337	2.46%
2021-12-01	0	5.690	5.690	5.700	5.650	5.830	11,739,639	67,398,285	5.7411	4.844	4.844	4.853	4.810	4.963	13,789,359	4.8877	-0.18%
2021-11-30	0	5.700	5.700	5.710	5.610	5.820	21,701,081	123,916,887	5.7102	4.853	4.853	4.861	4.776	4.955	25,490,050	4.8614	-1.21%
2021-11-29	0	5.770	5.760	5.770	5.760	6.000	12,333,712	71,913,902	5.8307	4.912	4.904	4.912	4.904	5.108	14,487,156	4.9640	-3.03%
2021-11-26	0	5.950	5.940	5.950	5.950	6.050	8,448,000	50,458,992	5.9729	5.066	5.057	5.066	5.066	5.151	9,923,005	5.0851	-1.65%
2021-11-25	0	6.050	6.040	6.050	6.030	6.120	4,342,205	26,331,478	6.0641	5.151	5.142	5.151	5.134	5.210	5,100,346	5.1627	-0.98%
2021-11-24	0	6.110	6.090	6.110	5.990	6.120	10,447,008	63,410,078	6.0697	5.202	5.185	5.202	5.100	5.210	12,271,037	5.1675	1.50%
2021-11-23	0	6.020	6.010	6.020	5.900	6.090	9,033,688	54,389,519	6.0207	5.125	5.117	5.125	5.023	5.185	10,610,953	5.1258	1.01%
2021-11-22	0	5.960	5.950	5.960	5.950	6.100	16,700,000	100,176,710	5.9986	5.074	5.066	5.074	5.066	5.193	19,615,790	5.1069	-1.65%
2021-11-19	0	6.060	6.060	6.080	5.920	6.120	7,508,807	45,363,552	6.0414	5.159	5.159	5.176	5.040	5.210	8,819,831	5.1434	0.00%
2021-11-18	0	6.060	6.050	6.060	5.900	6.060	12,924,135	77,726,407	6.0141	5.159	5.151	5.159	5.023	5.159	15,180,665	5.1201	-0.16%
2021-11-17	0	6.070	6.070	6.080	6.020	6.150	10,240,873	62,480,504	6.1011	5.168	5.168	5.176	5.125	5.236	12,028,911	5.1942	0.17%
2021-11-16	0	6.060	6.040	6.060	6.010	6.130	11,923,865	72,045,728	6.0421	5.159	5.142	5.159	5.117	5.219	14,005,750	5.1440	-0.98%
2021-11-15	0	6.120	6.120	6.130	6.060	6.280	8,950,237	54,800,590	6.1228	5.210	5.210	5.219	5.159	5.347	10,512,932	5.2127	-2.24%
2021-11-12	0	6.260	6.260	6.280	6.140	6.480	13,717,710	85,467,776	6.2305	5.329	5.329	5.347	5.227	5.517	16,112,797	5.3043	-1.42%
2021-11-11	0	6.350	6.350	6.360	6.030	6.360	21,472,590	134,391,719	6.2588	5.406	5.406	5.415	5.134	5.415	25,221,665	5.3284	4.61%
2021-11-10	0	6.070	6.070	6.080	5.930	6.100	8,616,430	51,692,346	5.9993	5.168	5.168	5.176	5.049	5.193	10,120,843	5.1075	-0.33%
2021-11-09	0	6.090	6.070	6.090	5.960	6.160	13,839,142	83,291,963	6.0186	5.185	5.168	5.185	5.074	5.244	16,255,431	5.1239	0.33%
2021-11-08	0	6.070	6.070	6.080	6.000	6.180	7,221,508	44,201,505	6.1208	5.168	5.168	5.176	5.108	5.261	8,482,370	5.2110	0.50%
2021-11-05	0	6.040	6.030	6.040	5.980	6.180	20,159,803	121,568,272	6.0302	5.142	5.134	5.142	5.091	5.261	23,679,668	5.1339	-2.74%
2021-11-04	0	6.210	6.210	6.220	6.150	6.270	11,298,404	70,078,523	6.2025	5.287	5.287	5.295	5.236	5.338	13,271,085	5.2805	0.32%
2021-11-03	0	6.190	6.190	6.200	6.160	6.300	11,685,098	72,366,814	6.1931	5.270	5.270	5.278	5.244	5.364	13,725,295	5.2725	-1.12%
2021-11-02	0	6.260	6.260	6.270	6.200	6.480	14,716,300	92,519,912	6.2869	5.329	5.329	5.338	5.278	5.517	17,285,739	5.3524	-2.03%
2021-11-01	0	6.390	6.380	6.390	6.260	6.600	29,952,967	190,596,334	6.3632	5.440	5.432	5.440	5.329	5.619	35,182,701	5.4173	-2.59%
2021-10-29	0	6.560	6.560	6.580	6.560	6.710	11,980,776	79,222,090	6.6124	5.585	5.585	5.602	5.585	5.713	14,072,598	5.6295	-0.76%
2021-10-28	0	6.610	6.600	6.610	6.580	6.710	13,758,399	91,019,129	6.6155	5.627	5.619	5.627	5.602	5.713	16,160,590	5.6322	-0.60%
2021-10-27	0	6.650	6.640	6.650	6.530	6.880	22,782,000	150,691,268	6.6145	5.662	5.653	5.662	5.559	5.857	26,759,696	5.6313	-1.77%
2021-10-26	0	6.770	6.760	6.770	6.700	6.860	19,032,954	129,231,988	6.7899	5.764	5.755	5.764	5.704	5.840	22,356,073	5.7806	-0.44%
2021-10-25	0	6.800	6.790	6.800	6.650	7.050	36,876,401	249,926,702	6.7774	5.789	5.781	5.789	5.662	6.002	43,314,953	5.7700	-4.63%
2021-10-22	0	7.130	7.120	7.130	7.050	7.250	22,666,976	160,967,403	7.1014	6.070	6.062	6.070	6.002	6.172	26,624,589	6.0458	0.42%
2021-10-21	0	7.100	7.100	7.120	7.070	7.220	14,360,025	102,179,129	7.1155	6.045	6.045	6.062	6.019	6.147	16,867,259	6.0578	-0.14%
2021-10-20	0	7.110	7.100	7.110	7.020	7.200	10,795,217	76,538,308	7.0900	6.053	6.045	6.053	5.977	6.130	12,680,042	6.0361	-0.28%
2021-10-19	0	7.130	7.130	7.140	7.070	7.170	6,512,730	46,419,706	7.1275	6.070	6.070	6.079	6.019	6.104	7,649,841	6.0681	0.28%
2021-10-18	0	7.110	7.100	7.110	7.010	7.140	10,483,769	74,058,707	7.0641	6.053	6.045	6.053	5.968	6.079	12,314,216	6.0141	0.28%
2021-10-15	0	7.090	7.080	7.090	6.950	7.570	30,593,702	215,245,969	7.0356	6.036	6.028	6.036	5.917	6.445	35,935,307	5.9898	-3.93%
2021-10-12	0	7.380	7.380	7.390	7.300	7.530	11,821,739	87,212,190	7.3773	6.283	6.283	6.292	6.215	6.411	13,885,793	6.2807	-0.27%
2021-10-11	0	7.400	7.400	7.420	7.390	7.530	10,510,000	78,389,032	7.4585	6.300	6.300	6.317	6.292	6.411	12,345,027	6.3498	-0.40%
2021-10-08	0	7.430	7.430	7.450	7.430	7.740	16,034,615	120,317,946	7.5036	6.326	6.326	6.343	6.326	6.589	18,834,230	6.3883	-2.49%
2021-10-07	0	7.620	7.620	7.630	7.420	7.670	8,042,010	60,978,491	7.5825	6.487	6.487	6.496	6.317	6.530	9,446,130	6.4554	3.11%
2021-10-06	0	7.390	7.390	7.410	7.350	7.510	9,644,442	71,433,309	7.4067	6.292	6.292	6.309	6.257	6.394	11,328,344	6.3057	-1.47%
2021-10-05	0	7.500	7.500	7.520	7.460	7.640	9,206,091	69,203,516	7.5171	6.385	6.385	6.402	6.351	6.504	10,813,458	6.3998	-1.83%
2021-10-04	0	7.640	7.620	7.640	7.400	7.650	10,442,894	78,634,358	7.5299	6.504	6.487	6.504	6.300	6.513	12,266,204	6.4107	1.73%
2021-09-30	0	7.510	7.510	7.530	7.300	7.550	12,634,894	94,164,722	7.4528	6.394	6.394	6.411	6.215	6.428	14,840,923	6.3449	0.54%
2021-09-29	0	7.470	7.470	7.490	7.460	7.670	10,700,000	80,481,292	7.5216	6.360	6.360	6.377	6.351	6.530	12,568,201	6.4036	-2.35%
2021-09-28	0	7.650	7.650	7.660	7.460	7.800	15,673,382	120,419,962	7.6831	6.513	6.513	6.521	6.351	6.641	18,409,926	6.5410	-0.39%
2021-09-27	0	7.680	7.670	7.680	7.560	8.060	18,006,428	138,463,861	7.6897	6.538	6.530	6.538	6.436	6.862	21,150,318	6.5467	-3.15%
2021-09-24	0	7.930	7.930	7.940	7.840	8.560	32,111,931	257,702,740	8.0251	6.751	6.751	6.760	6.675	7.288	37,718,616	6.8322	-6.60%
2021-09-23	0	8.490	8.480	8.500	8.190	8.950	32,327,824	272,906,736	8.4419	7.228	7.219	7.237	6.973	7.620	37,972,203	7.1870	0.71%
2021-09-21	0	8.430	8.430	8.440	8.070	8.480	14,766,160	122,726,238	8.3113	7.177	7.177	7.185	6.870	7.219	17,344,305	7.0759	1.81%
2021-09-20	0	8.280	8.280	8.290	8.050	8.590	19,579,000	161,507,044	8.2490	7.049	7.049	7.058	6.853	7.313	22,997,458	7.0228	-2.47%
2021-09-17	0	8.490	8.490	8.500	8.250	8.530	15,720,147	132,942,857	8.4568	7.228	7.228	7.237	7.024	7.262	18,464,856	7.1998	-0.24%
2021-09-16	0	8.510	8.510	8.520	8.350	8.650	18,510,319	157,046,981	8.4843	7.245	7.245	7.254	7.109	7.364	21,742,187	7.2231	-1.28%
2021-09-15	0	8.620	8.610	8.620	8.400	8.900	31,477,305	270,355,058	8.5889	7.339	7.330	7.339	7.151	7.577	36,973,185	7.3122	-3.15%
2021-09-14	0	8.900	8.870	8.900	8.780	9.100	32,935,903	292,994,096	8.8959	7.577	7.552	7.577	7.475	7.747	38,686,452	7.5736	-0.67%
2021-09-13	0	8.960	8.960	8.970	8.750	9.040	42,156,062	376,844,730	8.9393	7.628	7.628	7.637	7.449	7.696	49,516,434	7.6105	2.28%
2021-09-10	0	8.760	8.750	8.760	8.400	9.100	64,630,494	571,337,843	8.8401	7.458	7.449	7.458	7.151	7.747	75,914,861	7.5260	4.53%
2021-09-09	0	8.380	8.360	8.380	8.040	8.530	32,963,197	277,226,193	8.4102	7.134	7.117	7.134	6.845	7.262	38,718,511	7.1600	1.58%
2021-09-08	0	8.490	8.480	8.490	8.320	8.500	19,256,220	161,972,712	8.4114	7.024	7.015	7.024	6.883	7.032	23,276,308	6.9587	0.12%
2021-09-07	0	8.480	8.480	8.490	8.400	8.630	28,456,291	242,836,567	8.5337	7.015	7.015	7.024	6.949	7.139	34,397,063	7.0598	-0.35%
2021-09-06	0	8.510	8.500	8.510	8.100	8.570	41,540,484	351,302,952	8.4569	7.040	7.032	7.040	6.701	7.090	50,212,821	6.9963	4.42%
2021-09-03	0	8.150	8.150	8.160	7.910	8.150	21,565,330	174,021,076	8.0695	6.742	6.742	6.751	6.544	6.742	26,067,487	6.6758	2.90%
2021-09-02	0	7.920	7.900	7.920	7.830	7.940	11,956,538	94,427,633	7.8976	6.552	6.536	6.552	6.478	6.569	14,452,684	6.5336	0.51%
2021-09-01	0	7.880	7.870	7.880	7.610	8.030	26,460,616	208,518,849	7.8803	6.519	6.511	6.519	6.296	6.643	31,984,754	6.5193	3.28%
2021-08-31	0	7.630	7.630	7.640	7.250	7.650	33,529,526	251,555,763	7.5025	6.312	6.312	6.320	5.998	6.329	40,529,428	6.2067	3.81%
2021-08-30	0	7.350	7.330	7.350	7.220	7.500	12,148,150	88,771,343	7.3074	6.081	6.064	6.081	5.973	6.205	14,684,299	6.0453	-2.00%
2021-08-27	0	7.500	7.480	7.500	7.460	7.680	5,276,015	39,824,778	7.5483	6.205	6.188	6.205	6.172	6.354	6,377,480	6.2446	-0.13%
2021-08-26	0	7.510	7.500	7.510	7.380	7.600	9,042,000	67,507,176	7.4660	6.213	6.205	6.213	6.105	6.287	10,929,683	6.1765	-1.05%
2021-08-25	0	7.590	7.590	7.600	7.550	7.700	5,100,000	38,705,870	7.5894	6.279	6.279	6.287	6.246	6.370	6,164,718	6.2786	-0.13%
2021-08-24	0	7.600	7.600	7.610	7.540	7.710	7,730,551	58,873,771	7.6157	6.287	6.287	6.296	6.238	6.378	9,344,445	6.3004	-0.52%
2021-08-23	0	7.640	7.640	7.650	7.580	7.750	9,253,869	71,126,729	7.6862	6.320	6.320	6.329	6.271	6.411	11,185,784	6.3587	0.92%
2021-08-20	0	7.570	7.570	7.590	7.330	7.670	11,742,873	88,322,646	7.5214	6.263	6.263	6.279	6.064	6.345	14,194,413	6.2224	-1.82%
2021-08-19	0	7.710	7.700	7.710	7.540	7.790	13,330,910	101,997,630	7.6512	6.378	6.370	6.378	6.238	6.445	16,113,982	6.3298	-1.28%
2021-08-18	0	7.810	7.800	7.850	7.730	7.940	16,260,353	128,091,047	7.8775	6.461	6.453	6.494	6.395	6.569	19,654,999	6.5170	0.90%
2021-08-17	0	7.740	7.730	7.740	7.660	7.890	25,774,043	200,036,265	7.7612	6.403	6.395	6.403	6.337	6.527	31,154,846	6.4207	1.31%
2021-08-16	0	7.640	7.620	7.640	7.400	7.760	20,780,000	158,471,900	7.6262	6.320	6.304	6.320	6.122	6.420	25,118,205	6.3090	3.10%
2021-08-13	0	7.410	7.390	7.410	7.340	7.480	5,236,736	38,750,660	7.3998	6.130	6.114	6.130	6.072	6.188	6,330,001	6.1217	-0.27%
2021-08-12	0	7.430	7.420	7.430	7.360	7.520	6,881,778	51,023,102	7.4142	6.147	6.138	6.147	6.089	6.221	8,318,475	6.1337	-0.54%
2021-08-11	0	7.470	7.460	7.470	7.420	7.590	7,210,039	53,954,063	7.4832	6.180	6.172	6.180	6.138	6.279	8,715,267	6.1908	-0.93%
2021-08-10	0	7.540	7.530	7.540	7.370	7.600	15,342,980	114,766,575	7.4801	6.238	6.229	6.238	6.097	6.287	18,546,108	6.1882	2.03%
2021-08-09	0	7.390	7.390	7.400	7.090	7.500	32,390,911	238,289,625	7.3567	6.114	6.114	6.122	5.865	6.205	39,153,107	6.0861	3.21%
2021-08-06	0	7.160	7.160	7.170	7.150	7.350	10,484,437	75,259,415	7.1782	5.923	5.923	5.932	5.915	6.081	12,673,255	5.9384	-1.65%
2021-08-05	0	7.280	7.260	7.280	7.160	7.440	17,115,422	124,937,699	7.2997	6.023	6.006	6.023	5.923	6.155	20,688,580	6.0390	-0.41%
2021-08-04	0	7.310	7.300	7.310	7.230	7.500	26,517,520	195,246,495	7.3629	6.047	6.039	6.047	5.981	6.205	32,053,538	6.0913	1.39%
2021-08-03	0	7.210	7.200	7.210	6.990	7.240	25,614,436	183,503,820	7.1641	5.965	5.956	5.965	5.783	5.990	30,961,918	5.9268	3.15%
2021-08-02	0	6.990	6.980	6.990	6.360	6.990	24,969,562	170,271,478	6.8192	5.783	5.774	5.783	5.262	5.783	30,182,415	5.6414	9.05%
2021-07-30	0	6.410	6.410	6.420	6.370	6.540	17,122,123	110,220,099	6.4373	5.303	5.303	5.311	5.270	5.410	20,696,680	5.3255	-1.69%
2021-07-29	0	6.520	6.520	6.530	6.430	6.620	15,070,000	98,161,950	6.5137	5.394	5.394	5.402	5.319	5.477	18,216,138	5.3887	0.62%
2021-07-28	0	6.480	6.470	6.480	6.350	6.550	19,252,085	123,866,081	6.4339	5.361	5.353	5.361	5.253	5.419	23,271,310	5.3227	-0.15%
2021-07-27	0	6.490	6.470	6.490	6.410	6.900	14,761,494	97,586,382	6.6109	5.369	5.353	5.369	5.303	5.708	17,843,226	5.4691	-3.85%
2021-07-26	0	6.750	6.750	6.760	6.700	6.910	12,488,460	84,441,052	6.7615	5.584	5.584	5.592	5.543	5.717	15,095,655	5.5937	-2.60%
2021-07-23	0	6.930	6.920	6.930	6.930	7.080	12,299,879	86,144,704	7.0037	5.733	5.725	5.733	5.733	5.857	14,867,704	5.7941	-0.57%
2021-07-22	0	6.970	6.960	6.970	6.860	7.070	17,520,112	122,385,028	6.9854	5.766	5.758	5.766	5.675	5.849	21,177,756	5.7789	1.01%
2021-07-21	0	6.900	6.890	6.900	6.870	7.070	9,947,000	68,824,778	6.9191	5.708	5.700	5.708	5.683	5.849	12,023,618	5.7241	-1.43%
2021-07-20	0	7.000	7.000	7.010	6.900	7.070	6,166,101	42,952,396	6.9659	5.791	5.791	5.799	5.708	5.849	7,453,387	5.7628	-0.85%
2021-07-19	0	7.060	7.050	7.060	6.980	7.200	6,687,534	47,109,659	7.0444	5.841	5.832	5.841	5.774	5.956	8,083,679	5.8277	-1.67%
2021-07-16	0	7.180	7.180	7.190	7.100	7.240	9,463,956	68,006,796	7.1859	5.940	5.940	5.948	5.874	5.990	11,439,730	5.9448	0.56%
2021-07-15	0	7.140	7.140	7.150	6.900	7.160	10,316,444	72,844,360	7.0610	5.907	5.907	5.915	5.708	5.923	12,470,191	5.8415	2.88%
2021-07-14	0	6.940	6.940	6.950	6.860	7.040	19,768,268	137,019,049	6.9313	5.741	5.741	5.750	5.675	5.824	23,895,256	5.7342	-1.98%
2021-07-13	0	7.080	7.070	7.080	7.060	7.140	10,070,100	71,479,829	7.0982	5.857	5.849	5.857	5.841	5.907	12,172,418	5.8723	-0.14%
2021-07-12	0	7.090	7.090	7.100	7.020	7.180	11,179,785	79,480,095	7.1093	5.865	5.865	5.874	5.808	5.940	13,513,770	5.8814	0.71%
2021-07-09	0	7.040	7.030	7.040	7.000	7.130	7,712,179	54,311,662	7.0423	5.824	5.816	5.824	5.791	5.899	9,322,238	5.8260	-0.56%
2021-07-08	0	7.080	7.070	7.080	7.070	7.210	9,046,496	64,302,692	7.1080	5.857	5.849	5.857	5.849	5.965	10,935,118	5.8804	-1.53%
2021-07-07	0	7.190	7.180	7.190	7.000	7.210	13,826,969	98,362,092	7.1138	5.948	5.940	5.948	5.791	5.965	16,713,602	5.8852	1.84%
2021-07-06	0	7.060	7.060	7.080	7.040	7.130	11,023,087	77,945,926	7.0712	5.841	5.841	5.857	5.824	5.899	13,324,358	5.8499	-0.84%
2021-07-05	0	7.120	7.110	7.130	7.070	7.250	16,788,263	119,701,448	7.1301	5.890	5.882	5.899	5.849	5.998	20,293,120	5.8986	-1.79%
2021-07-02	0	7.250	7.250	7.260	7.210	7.400	14,169,833	103,080,732	7.2747	5.998	5.998	6.006	5.965	6.122	17,128,045	6.0182	-1.76%
2021-06-30	0	7.380	7.380	7.390	7.330	7.550	14,230,969	105,465,681	7.4110	6.105	6.105	6.114	6.064	6.246	17,201,944	6.1310	-1.60%
2021-06-29	0	7.500	7.490	7.500	7.470	7.630	11,713,472	87,863,703	7.5011	6.205	6.196	6.205	6.180	6.312	14,158,874	6.2056	-1.83%
2021-06-28	0	7.640	7.630	7.640	7.610	7.680	9,801,316	74,862,230	7.6380	6.320	6.312	6.320	6.296	6.354	11,847,520	6.3188	0.00%
2021-06-25	0	7.640	7.630	7.640	7.540	7.700	10,965,304	83,593,851	7.6235	6.320	6.312	6.320	6.238	6.370	13,254,512	6.3068	0.53%
2021-06-24	0	7.600	7.600	7.610	7.510	7.640	7,310,916	55,312,725	7.5658	6.287	6.287	6.296	6.213	6.320	8,837,204	6.2591	0.80%
2021-06-23	0	7.540	7.530	7.540	7.430	7.590	10,626,237	79,875,222	7.5168	6.238	6.229	6.238	6.147	6.279	12,844,659	6.2186	1.34%
2021-06-22	0	7.440	7.440	7.460	7.430	7.520	11,848,521	88,439,572	7.4642	6.155	6.155	6.172	6.147	6.221	14,322,117	6.1750	-0.27%
2021-06-21	0	7.460	7.450	7.460	7.400	7.580	11,435,315	85,125,933	7.4441	6.172	6.163	6.172	6.122	6.271	13,822,646	6.1584	-0.93%
2021-06-18	0	7.530	7.520	7.530	7.500	7.640	26,335,958	198,413,003	7.5339	6.229	6.221	6.229	6.205	6.320	31,834,071	6.2327	-0.40%
2021-06-17	0	7.560	7.560	7.570	7.520	7.750	21,375,545	161,891,575	7.5737	6.254	6.254	6.263	6.221	6.411	25,838,081	6.2656	-2.07%
2021-06-16	0	7.720	7.720	7.730	7.680	7.840	15,127,572	117,218,193	7.7486	6.387	6.387	6.395	6.354	6.486	18,285,730	6.4104	-0.52%
2021-06-15	0	7.760	7.740	7.760	7.650	7.860	14,981,227	115,603,837	7.7166	6.420	6.403	6.420	6.329	6.502	18,108,832	6.3838	-1.27%
2021-06-11	0	7.860	7.860	7.870	7.600	7.910	19,033,000	149,094,892	7.8335	6.502	6.502	6.511	6.287	6.544	23,006,487	6.4806	-0.38%
2021-06-10	0	7.890	7.880	7.890	7.820	8.040	17,976,066	142,030,417	7.9011	6.527	6.519	6.527	6.469	6.651	21,728,899	6.5365	-1.13%
2021-06-09	0	7.980	7.980	7.990	7.970	8.140	14,478,021	116,227,522	8.0279	6.602	6.602	6.610	6.593	6.734	17,500,573	6.6414	-1.12%
2021-06-08	0	8.070	8.060	8.070	8.030	8.220	8,157,709	65,846,158	8.0716	6.676	6.668	6.676	6.643	6.800	9,860,780	6.6776	-0.98%
2021-06-07	0	8.150	8.150	8.160	8.020	8.230	7,380,980	60,265,060	8.1649	6.742	6.742	6.751	6.635	6.809	8,921,895	6.7547	1.37%
2021-06-04	0	8.040	8.040	8.050	7.960	8.130	21,255,778	171,019,033	8.0458	6.651	6.651	6.660	6.585	6.726	25,693,311	6.6562	-1.47%
2021-06-03	0	8.160	8.160	8.170	8.140	8.280	13,075,325	107,307,613	8.2069	6.751	6.751	6.759	6.734	6.850	15,805,038	6.7895	-1.21%
2021-06-02	0	8.260	8.250	8.260	8.170	8.300	9,613,959	79,382,589	8.2570	6.833	6.825	6.833	6.759	6.866	11,621,049	6.8309	0.36%
2021-06-01	0	8.230	8.230	8.240	8.120	8.250	6,470,522	52,969,912	8.1863	6.809	6.809	6.817	6.718	6.825	7,821,362	6.7725	0.00%
2021-05-31	0	8.230	8.210	8.230	8.180	8.240	4,116,238	33,784,793	8.2077	6.809	6.792	6.809	6.767	6.817	4,975,578	6.7901	0.00%
2021-05-28	0	8.230	8.220	8.230	8.120	8.260	18,672,831	153,530,565	8.2221	6.809	6.800	6.809	6.718	6.833	22,571,126	6.8021	0.37%
2021-05-27	0	8.200	8.190	8.200	7.900	8.260	32,759,116	267,828,926	8.1757	6.784	6.775	6.784	6.536	6.833	39,598,181	6.7637	3.27%
2021-05-26	0	7.940	7.940	7.950	7.840	7.980	13,540,816	107,431,989	7.9339	6.569	6.569	6.577	6.486	6.602	16,367,709	6.5637	1.02%
2021-05-25	0	7.860	7.860	7.870	7.860	7.990	32,148,648	253,444,520	7.8835	6.502	6.502	6.511	6.502	6.610	38,860,267	6.5219	-1.75%
2021-05-24	0	8.000	7.990	8.000	7.960	8.110	11,453,827	91,796,635	8.0145	6.618	6.610	6.618	6.585	6.709	13,845,023	6.6303	-1.11%
2021-05-21	0	8.090	8.090	8.100	8.050	8.160	11,669,602	94,507,317	8.0986	6.693	6.693	6.701	6.660	6.751	14,105,845	6.6999	-0.25%
2021-05-20	0	8.110	8.110	8.120	8.070	8.250	19,852,005	161,555,177	8.1380	6.709	6.709	6.718	6.676	6.825	23,996,475	6.7325	-2.17%
2021-05-18	0	8.630	8.630	8.640	8.440	8.650	19,139,426	164,074,403	8.5726	6.858	6.858	6.866	6.707	6.874	24,083,979	6.8126	2.01%
2021-05-17	0	8.460	8.450	8.460	8.430	8.570	14,046,592	119,251,646	8.4897	6.723	6.715	6.723	6.699	6.811	17,675,443	6.7467	-0.12%
2021-05-14	0	8.470	8.460	8.470	8.400	8.540	13,201,820	111,613,480	8.4544	6.731	6.723	6.731	6.675	6.787	16,612,429	6.7187	0.71%
2021-05-13	0	8.410	8.410	8.430	8.410	8.590	14,304,501	121,475,438	8.4921	6.683	6.683	6.699	6.683	6.826	17,999,981	6.7486	-3.00%
2021-05-12	0	8.670	8.630	8.670	8.560	8.700	12,777,968	110,036,136	8.6114	6.890	6.858	6.890	6.803	6.914	16,079,077	6.8434	-0.34%
2021-05-11	0	8.700	8.690	8.700	8.590	8.750	13,788,835	119,389,973	8.6585	6.914	6.906	6.914	6.826	6.954	17,351,096	6.8808	-0.57%
2021-05-10	0	8.750	8.740	8.750	8.600	8.750	19,339,000	167,776,353	8.6755	6.954	6.946	6.954	6.834	6.954	24,335,112	6.8944	2.10%
2021-05-07	0	8.570	8.570	8.590	8.430	8.680	16,517,178	141,746,077	8.5817	6.811	6.811	6.826	6.699	6.898	20,784,289	6.8199	1.06%
2021-05-06	0	8.480	8.480	8.490	8.430	8.520	13,191,832	111,556,310	8.4565	6.739	6.739	6.747	6.699	6.771	16,599,861	6.7203	-0.12%
2021-05-05	0	8.490	8.490	8.500	8.430	8.600	10,151,013	86,442,962	8.5157	6.747	6.747	6.755	6.699	6.834	12,773,465	6.7674	0.71%
2021-05-04	0	8.430	8.420	8.430	8.400	8.490	7,098,691	59,953,731	8.4457	6.699	6.691	6.699	6.675	6.747	8,932,594	6.7118	0.12%
2021-05-03	0	8.420	8.420	8.430	8.380	8.480	5,554,852	46,771,789	8.4200	6.691	6.691	6.699	6.660	6.739	6,989,914	6.6913	-0.59%
2021-04-30	0	8.470	8.470	8.480	8.440	8.500	7,690,000	65,117,224	8.4678	6.731	6.731	6.739	6.707	6.755	9,676,664	6.7293	0.00%
2021-04-29	0	8.470	8.460	8.470	8.430	8.570	9,981,549	84,848,759	8.5006	6.731	6.723	6.731	6.699	6.811	12,560,221	6.7554	-0.12%
2021-04-28	0	8.480	8.480	8.490	8.440	8.530	8,949,070	76,034,270	8.4963	6.739	6.739	6.747	6.707	6.779	11,261,007	6.7520	0.12%
2021-04-27	0	8.470	8.460	8.470	8.460	8.580	15,086,617	127,967,928	8.4822	6.731	6.723	6.731	6.723	6.818	18,984,152	6.7408	-0.94%
2021-04-26	0	8.550	8.530	8.550	8.440	8.640	27,858,448	236,772,626	8.4991	6.795	6.779	6.795	6.707	6.866	35,055,507	6.7542	-1.38%
2021-04-23	0	8.670	8.660	8.670	8.580	8.690	17,014,593	146,773,563	8.6263	6.890	6.882	6.890	6.818	6.906	21,410,208	6.8553	-0.34%
2021-04-22	0	8.700	8.690	8.700	8.650	8.790	14,015,922	121,735,950	8.6855	6.914	6.906	6.914	6.874	6.985	17,636,849	6.9024	-0.91%
2021-04-21	0	8.780	8.780	8.790	8.690	8.810	10,443,567	91,383,213	8.7502	6.977	6.977	6.985	6.906	7.001	13,141,598	6.9537	-0.45%
2021-04-20	0	8.820	8.820	8.830	8.750	8.880	7,203,497	63,358,299	8.7955	7.009	7.009	7.017	6.954	7.057	9,064,476	6.9897	-0.23%
2021-04-19	0	8.840	8.840	8.850	8.770	8.920	13,577,485	120,126,596	8.8475	7.025	7.025	7.033	6.969	7.089	17,085,145	7.0311	-0.23%
2021-04-16	0	8.860	8.850	8.860	8.670	8.860	17,464,337	153,412,336	8.7843	7.041	7.033	7.041	6.890	7.041	21,976,141	6.9809	1.84%
2021-04-15	0	8.700	8.700	8.710	8.650	8.790	11,954,390	104,132,595	8.7108	6.914	6.914	6.922	6.874	6.985	15,042,733	6.9225	-0.23%
2021-04-14	0	8.720	8.710	8.720	8.680	8.800	10,530,191	91,889,361	8.7263	6.930	6.922	6.930	6.898	6.993	13,250,601	6.9347	-0.34%
2021-04-13	0	8.750	8.750	8.760	8.730	8.890	17,158,910	150,722,827	8.7839	6.954	6.954	6.962	6.938	7.065	21,591,809	6.9806	0.00%
2021-04-12	0	8.750	8.740	8.750	8.670	8.890	11,136,497	97,753,312	8.7777	6.954	6.946	6.954	6.890	7.065	14,013,542	6.9756	-1.24%
2021-04-09	0	8.860	8.850	8.860	8.730	8.880	11,721,998	103,479,076	8.8278	7.041	7.033	7.041	6.938	7.057	14,750,304	7.0154	0.57%
2021-04-08	0	8.810	8.800	8.810	8.570	8.820	19,762,957	172,758,031	8.7415	7.001	6.993	7.001	6.811	7.009	24,868,595	6.9468	1.38%
2021-04-07	0	8.690	8.680	8.690	8.620	8.760	9,632,261	83,815,934	8.7016	6.906	6.898	6.906	6.850	6.962	12,120,696	6.9151	0.70%
2021-04-01	0	8.630	8.630	8.640	8.580	8.730	13,772,301	119,243,783	8.6582	6.858	6.858	6.866	6.818	6.938	17,330,290	6.8807	-1.15%
2021-03-31	0	8.730	8.730	8.740	8.710	8.900	12,397,993	108,705,771	8.7680	6.938	6.938	6.946	6.922	7.073	15,600,938	6.9679	-1.24%
2021-03-30	0	8.840	8.840	8.850	8.760	8.890	17,994,177	158,933,496	8.8325	7.025	7.025	7.033	6.962	7.065	22,642,862	7.0191	0.80%
2021-03-29	0	8.770	8.770	8.780	8.570	8.810	19,209,853	168,071,417	8.7492	6.969	6.969	6.977	6.811	7.001	24,172,600	6.9530	2.69%
2021-03-26	0	8.540	8.530	8.540	8.460	8.610	18,587,031	158,348,681	8.5193	6.787	6.779	6.787	6.723	6.842	23,388,876	6.7703	-0.81%
2021-03-25	0	8.610	8.600	8.610	8.360	8.690	22,777,792	194,214,078	8.5265	6.842	6.834	6.842	6.644	6.906	28,662,294	6.7759	0.94%
2021-03-24	0	8.530	8.520	8.530	8.500	8.660	20,482,330	174,933,186	8.5407	6.779	6.771	6.779	6.755	6.882	25,773,814	6.7872	-1.95%
2021-03-23	0	8.700	8.690	8.700	8.610	8.880	23,247,631	202,726,048	8.7203	6.914	6.906	6.914	6.842	7.057	29,253,513	6.9300	-1.36%
2021-03-22	0	8.820	8.810	8.820	8.700	8.870	11,486,244	101,258,082	8.8156	7.009	7.001	7.009	6.914	7.049	14,453,644	7.0057	0.80%
2021-03-19	0	8.750	8.730	8.750	8.700	8.800	35,246,742	308,237,590	8.7451	6.954	6.938	6.954	6.914	6.993	44,352,521	6.9497	-0.79%
2021-03-18	0	8.820	8.820	8.830	8.800	8.940	20,502,818	181,486,574	8.8518	7.009	7.009	7.017	6.993	7.105	25,799,595	7.0345	-0.56%
2021-03-17	0	8.870	8.860	8.870	8.730	8.880	27,200,284	239,467,603	8.8039	7.049	7.041	7.049	6.938	7.057	34,227,310	6.9964	1.37%
2021-03-16	0	8.750	8.750	8.770	8.740	8.910	42,610,937	373,848,678	8.7735	6.954	6.954	6.969	6.946	7.081	53,619,210	6.9723	-1.91%
2021-03-15	0	8.920	8.920	8.930	8.820	9.050	40,624,265	362,162,160	8.9149	7.089	7.089	7.097	7.009	7.192	51,119,294	7.0846	-2.62%
2021-03-12	0	9.160	9.160	9.190	9.160	9.440	20,450,949	189,653,933	9.2736	7.279	7.279	7.303	7.279	7.502	25,734,326	7.3697	-0.87%
2021-03-11	0	9.240	9.240	9.250	8.980	9.330	21,506,880	198,563,369	9.2326	7.343	7.343	7.351	7.136	7.415	27,063,050	7.3371	3.12%
2021-03-10	0	8.960	8.950	8.960	8.910	9.100	11,472,279	102,802,693	8.9610	7.120	7.113	7.120	7.081	7.232	14,436,072	7.1212	0.34%
2021-03-09	0	8.930	8.930	8.940	8.700	9.110	23,065,957	206,236,634	8.9412	7.097	7.097	7.105	6.914	7.240	29,024,905	7.1055	-1.33%
2021-03-08	0	9.050	9.050	9.070	9.050	9.270	18,567,829	169,290,453	9.1174	7.192	7.192	7.208	7.192	7.367	23,364,713	7.2456	-0.11%
2021-03-05	0	9.060	9.060	9.080	8.900	9.150	23,490,344	213,229,909	9.0773	7.200	7.200	7.216	7.073	7.271	29,558,930	7.2137	-1.52%
2021-03-04	0	9.200	9.200	9.240	9.200	9.530	17,388,987	162,292,539	9.3331	7.311	7.311	7.343	7.311	7.573	21,881,325	7.4169	-2.34%
2021-03-03	0	9.420	9.420	9.440	9.300	9.510	14,918,371	140,310,969	9.4052	7.486	7.486	7.502	7.391	7.558	18,772,440	7.4743	0.86%
2021-03-02	0	9.340	9.330	9.340	9.200	9.530	16,829,156	157,695,227	9.3704	7.422	7.415	7.422	7.311	7.573	21,176,865	7.4466	0.97%
2021-03-01	0	9.250	9.250	9.260	9.010	9.430	17,537,981	160,265,730	9.1382	7.351	7.351	7.359	7.160	7.494	22,068,811	7.2621	0.11%
2021-02-26	0	9.240	9.240	9.300	9.240	9.610	20,435,519	191,217,785	9.3571	7.343	7.343	7.391	7.343	7.637	25,714,910	7.4361	-3.75%
2021-02-25	0	9.600	9.590	9.610	9.310	9.730	23,239,110	223,174,012	9.6034	7.629	7.621	7.637	7.399	7.732	29,242,791	7.6318	2.35%
2021-02-24	0	9.380	9.380	9.400	9.200	9.750	22,649,676	214,361,588	9.4642	7.454	7.454	7.470	7.311	7.748	28,501,080	7.5212	-0.21%
2021-02-23	0	9.400	9.400	9.410	9.380	9.630	21,142,301	199,526,061	9.4373	7.470	7.470	7.478	7.454	7.653	26,604,284	7.4998	-1.47%
2021-02-22	0	9.540	9.540	9.550	9.500	9.980	38,760,197	375,398,493	9.6852	7.581	7.581	7.589	7.550	7.931	48,773,655	7.6967	0.74%
2021-02-19	0	9.470	9.460	9.470	8.800	9.580	49,455,314	462,277,291	9.3474	7.526	7.518	7.526	6.993	7.613	62,231,790	7.4283	7.25%
2021-02-18	0	8.830	8.830	8.860	8.810	9.140	20,523,967	183,112,885	8.9219	7.017	7.017	7.041	7.001	7.264	25,826,208	7.0902	-2.65%
2021-02-17	0	9.070	9.060	9.070	8.720	9.150	25,312,182	228,888,081	9.0426	7.208	7.200	7.208	6.930	7.271	31,851,429	7.1861	2.49%
2021-02-16	0	8.850	8.840	8.850	8.710	8.950	10,292,826	91,250,545	8.8655	7.033	7.025	7.033	6.922	7.113	12,951,914	7.0453	1.26%
2021-02-11	0	8.740	8.740	8.750	8.630	8.840	4,749,206	41,617,682	8.7631	6.946	6.946	6.954	6.858	7.025	5,976,134	6.9640	1.04%
2021-02-10	0	8.650	8.650	8.670	8.540	8.900	10,728,800	92,924,996	8.6613	6.874	6.874	6.890	6.787	7.073	13,500,519	6.8831	-0.46%
2021-02-09	0	8.690	8.690	8.710	8.550	8.800	7,210,716	62,609,993	8.6829	6.906	6.906	6.922	6.795	6.993	9,073,560	6.9003	-0.23%
2021-02-08	0	8.710	8.710	8.760	8.680	8.950	9,897,241	87,287,712	8.8194	6.922	6.922	6.962	6.898	7.113	12,454,132	7.0087	-0.23%
2021-02-05	0	8.730	8.730	8.740	8.650	8.820	4,573,050	39,883,985	8.7215	6.938	6.938	6.946	6.874	7.009	5,754,469	6.9310	-0.34%
2021-02-04	0	8.760	8.760	8.770	8.570	8.880	10,159,948	88,989,852	8.7589	6.962	6.962	6.969	6.811	7.057	12,784,708	6.9606	-0.11%
2021-02-03	0	8.770	8.770	8.780	8.630	8.850	8,840,181	77,511,869	8.7681	6.969	6.969	6.977	6.858	7.033	11,123,987	6.9680	0.00%
2021-02-02	0	8.770	8.770	8.780	8.710	8.910	8,692,267	76,607,926	8.8133	6.969	6.969	6.977	6.922	7.081	10,937,861	7.0039	1.15%
2021-02-01	0	8.670	8.670	8.690	8.460	8.780	11,230,931	97,407,488	8.6731	6.890	6.890	6.906	6.723	6.977	14,132,373	6.8925	1.17%
2021-01-29	0	8.570	8.570	8.590	8.460	8.690	20,624,290	176,857,977	8.5752	6.811	6.811	6.826	6.723	6.906	25,952,448	6.8147	-1.49%
2021-01-28	0	8.700	8.690	8.700	8.630	8.920	14,801,779	129,033,918	8.7175	6.914	6.906	6.914	6.858	7.089	18,625,728	6.9277	-2.14%
2021-01-27	0	8.890	8.880	8.890	8.660	8.960	12,762,456	113,122,077	8.8637	7.065	7.057	7.065	6.882	7.120	16,059,558	7.0439	1.83%
2021-01-26	0	8.730	8.730	8.740	8.640	8.800	19,398,274	169,231,646	8.7241	6.938	6.938	6.946	6.866	6.993	24,409,699	6.9330	-1.69%
2021-01-25	0	8.880	8.880	8.890	8.760	8.970	12,751,197	112,996,410	8.8616	7.057	7.057	7.065	6.962	7.128	16,045,390	7.0423	0.00%
2021-01-22	0	8.880	8.870	8.880	8.800	9.040	11,738,338	104,611,083	8.9119	7.057	7.049	7.057	6.993	7.184	14,770,865	7.0823	-2.20%
2021-01-21	0	9.080	9.080	9.100	9.060	9.220	10,203,618	93,038,993	9.1182	7.216	7.216	7.232	7.200	7.327	12,839,660	7.2462	-0.22%
2021-01-20	0	9.100	9.100	9.110	8.960	9.250	18,797,337	170,609,291	9.0762	7.232	7.232	7.240	7.120	7.351	23,653,513	7.2129	-0.55%
2021-01-19	0	9.150	9.150	9.160	8.970	9.180	17,871,589	162,358,938	9.0848	7.271	7.271	7.279	7.128	7.295	22,488,604	7.2196	0.77%
2021-01-18	0	9.080	9.080	9.090	8.850	9.160	12,074,366	108,817,329	9.0123	7.216	7.216	7.224	7.033	7.279	15,193,704	7.1620	-1.30%
2021-01-15	0	9.200	9.170	9.200	9.010	9.220	16,157,972	147,597,078	9.1346	7.311	7.287	7.311	7.160	7.327	20,332,285	7.2592	0.00%
2021-01-14	0	9.200	9.200	9.210	9.070	9.310	13,593,564	124,823,408	9.1825	7.311	7.311	7.319	7.208	7.399	17,105,378	7.2973	-0.97%
2021-01-13	0	9.290	9.290	9.300	9.180	9.610	15,702,876	146,499,317	9.3295	7.383	7.383	7.391	7.295	7.637	19,759,617	7.4141	-2.42%
2021-01-12	0	9.520	9.510	9.520	9.280	9.590	12,636,134	120,181,378	9.5109	7.566	7.558	7.566	7.375	7.621	15,900,601	7.5583	1.38%
2021-01-11	0	9.390	9.360	9.390	9.240	9.620	16,104,986	152,115,014	9.4452	7.462	7.438	7.462	7.343	7.645	20,265,610	7.5061	0.00%
2021-01-08	0	9.390	9.380	9.390	9.270	9.480	19,365,170	181,880,486	9.3921	7.462	7.454	7.462	7.367	7.534	24,368,043	7.4639	2.07%
2021-01-07	0	9.200	9.200	9.210	9.040	9.380	18,383,996	168,587,843	9.1704	7.311	7.311	7.319	7.184	7.454	23,133,388	7.2876	0.44%
2021-01-06	0	9.160	9.160	9.170	8.700	9.240	22,215,152	200,545,458	9.0274	7.279	7.279	7.287	6.914	7.343	27,954,300	7.1740	4.93%
2021-01-05	0	8.730	8.730	8.740	8.550	8.810	8,793,944	76,319,508	8.6786	6.938	6.938	6.946	6.795	7.001	11,065,805	6.8969	1.99%
2021-01-04	0	8.560	8.560	8.590	8.550	8.710	9,206,600	79,150,426	8.5971	6.803	6.803	6.826	6.795	6.922	11,585,068	6.8321	-1.15%
2020-12-31	0	8.660	8.660	8.680	8.550	8.720	15,517,016	134,181,013	8.6473	6.882	6.882	6.898	6.795	6.930	19,525,742	6.8720	1.17%
2020-12-30	0	8.560	8.550	8.560	8.490	8.650	12,573,677	107,641,682	8.5609	6.803	6.795	6.803	6.747	6.874	15,822,009	6.8033	0.94%
2020-12-29	0	8.480	8.470	8.480	8.450	8.550	13,036,358	110,473,637	8.4743	6.739	6.731	6.739	6.715	6.795	16,404,221	6.7345	0.00%
2020-12-28	0	8.480	8.480	8.490	8.450	8.630	11,722,000	99,862,900	8.5193	6.739	6.739	6.747	6.715	6.858	14,750,307	6.7702	-1.85%
2020-12-24	0	8.640	8.630	8.660	8.520	8.700	3,931,091	33,937,988	8.6332	6.866	6.858	6.882	6.771	6.914	4,946,664	6.8608	0.47%
2020-12-23	0	8.600	8.590	8.610	8.570	8.710	10,762,075	92,635,264	8.6076	6.834	6.826	6.842	6.811	6.922	13,542,391	6.8404	-0.81%
2020-12-22	0	8.670	8.650	8.670	8.620	8.940	16,217,223	140,880,675	8.6871	6.890	6.874	6.890	6.850	7.105	20,406,843	6.9036	-1.70%
2020-12-21	0	8.820	8.810	8.820	8.800	8.970	9,149,805	81,315,466	8.8871	7.009	7.001	7.009	6.993	7.128	11,513,601	7.0626	-1.45%
2020-12-18	0	8.950	8.950	8.960	8.880	9.090	27,128,835	242,943,164	8.9552	7.113	7.113	7.120	7.057	7.224	34,137,403	7.1166	-0.22%
2020-12-17	0	8.970	8.960	8.970	8.900	9.010	17,154,669	153,619,043	8.9549	7.128	7.120	7.128	7.073	7.160	21,586,472	7.1164	0.90%
2020-12-16	0	8.890	8.890	8.900	8.710	8.900	15,288,637	135,120,821	8.8380	7.065	7.065	7.073	6.922	7.073	19,238,362	7.0235	1.14%
2020-12-15	0	8.790	8.790	8.800	8.700	8.800	19,112,054	167,621,188	8.7704	6.985	6.985	6.993	6.914	6.993	24,049,536	6.9698	-1.12%
2020-12-14	0	8.890	8.870	8.890	8.820	9.140	23,052,654	206,121,512	8.9413	7.065	7.049	7.065	7.009	7.264	29,008,165	7.1056	-3.05%
2020-12-11	0	9.170	9.160	9.170	9.100	9.220	9,243,687	84,686,179	9.1615	7.287	7.279	7.287	7.232	7.327	11,631,737	7.2806	-0.65%
2020-12-10	0	9.230	9.210	9.230	9.090	9.250	12,241,756	112,462,679	9.1868	7.335	7.319	7.335	7.224	7.351	15,404,338	7.3007	-0.75%
2020-12-09	0	9.300	9.300	9.310	9.150	9.350	9,839,008	91,258,644	9.2752	7.391	7.391	7.399	7.271	7.430	12,380,855	7.3709	1.09%
2020-12-08	0	9.200	9.200	9.210	9.110	9.560	16,628,841	153,336,679	9.2211	7.311	7.311	7.319	7.240	7.597	20,924,800	7.3280	-1.29%
2020-12-07	0	9.320	9.320	9.330	9.250	9.760	23,862,378	223,126,644	9.3506	7.407	7.407	7.415	7.351	7.756	30,027,077	7.4308	-3.42%
2020-12-04	0	9.650	9.650	9.670	9.620	9.830	14,285,875	138,340,839	9.6837	7.669	7.669	7.685	7.645	7.812	17,976,543	7.6956	-1.33%
2020-12-03	0	9.780	9.770	9.780	9.740	9.990	17,373,568	170,902,613	9.8369	7.772	7.764	7.772	7.740	7.939	21,861,922	7.8174	-1.51%
2020-12-02	0	9.930	9.920	9.930	9.740	9.960	11,181,000	110,570,360	9.8891	7.891	7.883	7.891	7.740	7.915	14,069,543	7.8588	1.64%
2020-12-01	0	9.770	9.770	9.790	9.680	9.930	11,920,580	117,289,277	9.8392	7.764	7.764	7.780	7.693	7.891	15,000,189	7.8192	1.35%
2020-11-30	0	9.640	9.640	9.710	9.640	10.10	33,247,237	324,790,285	9.7689	7.661	7.661	7.716	7.661	8.026	41,836,456	7.7633	-4.37%
2020-11-27	0	10.08	10.08	10.10	10.02	10.24	5,879,459	59,394,878	10.102	8.011	8.011	8.026	7.963	8.138	7,398,381	8.0281	-0.40%
2020-11-26	0	10.12	10.12	10.14	9.860	10.18	7,593,852	76,456,245	10.068	8.042	8.042	8.058	7.836	8.090	9,555,677	8.0011	1.61%
2020-11-25	0	9.960	9.960	9.980	9.940	10.28	21,261,167	214,034,823	10.067	7.915	7.915	7.931	7.899	8.169	26,753,859	8.0001	-2.92%
2020-11-24	0	10.26	10.26	10.32	10.26	10.46	11,844,928	122,530,260	10.345	8.154	8.154	8.201	8.154	8.313	14,904,992	8.2208	-2.47%
2020-11-23	0	10.52	10.50	10.52	10.34	10.58	12,616,561	132,138,165	10.473	8.360	8.344	8.360	8.217	8.408	15,875,972	8.3232	0.38%
2020-11-20	0	10.48	10.48	10.50	10.32	10.62	12,023,796	125,998,044	10.479	8.328	8.328	8.344	8.201	8.440	15,130,070	8.3277	-0.19%
2020-11-19	0	10.50	10.50	10.52	10.44	10.72	10,826,000	114,667,880	10.592	8.344	8.344	8.360	8.297	8.519	13,622,831	8.4173	-2.60%
2020-11-18	0	10.78	10.76	10.78	10.60	10.96	7,681,356	82,721,554	10.769	8.567	8.551	8.567	8.424	8.710	9,665,787	8.5582	-2.00%
2020-11-17	0	11.00	10.98	11.00	10.88	11.26	10,994,939	121,682,267	11.067	8.742	8.726	8.742	8.646	8.948	13,835,414	8.7950	1.66%
2020-11-16	0	10.82	10.82	10.84	10.46	10.88	15,912,842	169,392,802	10.645	8.599	8.599	8.614	8.313	8.646	20,023,827	8.4596	3.05%
2020-11-13	0	10.50	10.50	10.54	10.40	10.98	12,933,914	136,007,641	10.516	8.344	8.344	8.376	8.265	8.726	16,275,311	8.3567	-4.20%
2020-11-12	0	10.96	10.96	11.00	10.84	11.38	13,537,159	149,359,876	11.033	8.710	8.710	8.742	8.614	9.044	17,034,401	8.7681	-2.32%
2020-11-11	0	11.22	11.18	11.22	10.42	11.26	24,636,617	269,599,012	10.943	8.916	8.885	8.916	8.281	8.948	31,001,335	8.6964	7.06%
2020-11-10	0	10.48	10.46	10.48	10.34	10.78	11,477,034	120,628,423	10.510	8.328	8.313	8.328	8.217	8.567	14,442,055	8.3526	0.19%
2020-11-09	0	10.46	10.44	10.46	10.34	10.60	8,407,295	87,781,958	10.441	8.313	8.297	8.313	8.217	8.424	10,579,268	8.2975	-0.76%
2020-11-06	0	10.54	10.52	10.54	10.32	10.56	8,123,776	85,132,016	10.479	8.376	8.360	8.376	8.201	8.392	10,222,504	8.3279	0.38%
2020-11-05	0	10.50	10.48	10.50	10.30	10.62	10,407,001	108,709,081	10.446	8.344	8.328	8.344	8.185	8.440	13,095,586	8.3012	0.96%
2020-11-04	0	10.40	10.38	10.40	10.04	10.46	7,206,887	74,348,162	10.316	8.265	8.249	8.265	7.979	8.313	9,068,742	8.1983	2.36%
2020-11-03	0	10.16	10.16	10.18	10.04	10.20	5,253,879	53,225,026	10.131	8.074	8.074	8.090	7.979	8.106	6,611,186	8.0508	-0.59%
2020-11-02	0	10.22	10.20	10.22	9.810	10.24	9,133,736	92,472,585	10.124	8.122	8.106	8.122	7.796	8.138	11,493,381	8.0457	0.99%
2020-10-30	0	10.12	10.10	10.12	9.950	10.22	8,146,530	82,239,865	10.095	8.042	8.026	8.042	7.907	8.122	10,251,136	8.0225	-0.39%
2020-10-29	0	10.16	10.12	10.16	9.920	10.16	7,010,270	70,487,695	10.055	8.074	8.042	8.074	7.883	8.074	8,821,330	7.9906	-0.39%
2020-10-28	0	10.20	10.20	10.22	10.08	10.44	7,499,022	76,354,353	10.182	8.106	8.106	8.122	8.011	8.297	9,436,348	8.0915	0.20%
2020-10-27	0	10.18	10.10	10.18	10.04	10.50	15,304,150	156,350,919	10.216	8.090	8.026	8.090	7.979	8.344	19,257,883	8.1188	1.60%
2020-10-23	0	10.02	10.02	10.04	9.790	10.24	12,191,169	122,334,804	10.035	7.963	7.963	7.979	7.780	8.138	15,340,683	7.9745	-2.72%
2020-10-22	0	10.30	10.24	10.30	10.22	10.52	12,040,446	124,279,205	10.322	8.185	8.138	8.185	8.122	8.360	15,151,021	8.2027	-2.28%
2020-10-21	0	10.54	10.50	10.54	10.36	10.62	8,212,332	86,418,556	10.523	8.376	8.344	8.376	8.233	8.440	10,333,937	8.3626	1.35%
2020-10-20	0	10.40	10.36	10.40	10.18	10.44	7,543,829	78,055,099	10.347	8.265	8.233	8.265	8.090	8.297	9,492,731	8.2226	1.56%
2020-10-19	0	10.24	10.24	10.26	10.18	10.40	5,245,351	53,809,732	10.259	8.138	8.138	8.154	8.090	8.265	6,600,455	8.1524	0.00%
2020-10-16	0	10.24	10.24	10.28	10.18	10.32	6,206,973	63,642,904	10.253	8.138	8.138	8.169	8.090	8.201	7,810,506	8.1484	0.59%
2020-10-15	0	10.18	10.16	10.18	10.16	10.40	4,074,326	41,740,178	10.245	8.090	8.074	8.090	8.074	8.265	5,126,903	8.1414	-1.36%
2020-10-14	0	10.32	10.28	10.32	10.22	10.52	13,903,197	143,418,097	10.315	8.201	8.169	8.201	8.122	8.360	17,495,002	8.1977	-1.90%
2020-10-12	0	10.52	10.50	10.52	10.38	10.74	15,339,179	160,947,971	10.493	8.360	8.344	8.360	8.249	8.535	19,301,962	8.3384	-2.05%
2020-10-09	0	10.74	10.72	10.74	10.48	10.94	5,915,392	63,053,573	10.659	8.535	8.519	8.535	8.328	8.694	7,443,597	8.4708	-0.92%
2020-10-08	0	10.84	10.80	10.84	10.54	10.86	5,681,006	60,808,800	10.704	8.614	8.583	8.614	8.376	8.630	7,148,659	8.5063	0.93%
2020-10-07	0	10.74	10.74	10.78	10.64	11.00	7,685,579	82,769,382	10.769	8.535	8.535	8.567	8.456	8.742	9,671,101	8.5584	-0.37%
2020-10-06	0	10.78	10.72	10.78	10.62	11.02	4,684,758	50,395,627	10.757	8.567	8.519	8.567	8.440	8.758	5,895,036	8.5488	2.28%
2020-10-05	0	10.54	10.50	10.54	10.42	11.04	5,578,740	59,330,074	10.635	8.376	8.344	8.376	8.281	8.773	7,019,973	8.4516	-0.38%
2020-09-30	0	10.58	10.56	10.58	10.30	10.64	6,327,563	66,797,953	10.557	8.408	8.392	8.408	8.185	8.456	7,962,250	8.3893	1.93%
2020-09-29	0	10.38	10.38	10.40	10.28	10.60	6,871,927	71,511,428	10.406	8.249	8.249	8.265	8.169	8.424	8,647,247	8.2698	-0.38%
2020-09-28	0	10.42	10.42	10.44	10.14	10.54	7,755,300	80,779,007	10.416	8.281	8.281	8.297	8.058	8.376	9,758,834	8.2775	0.19%
2020-09-25	0	10.40	10.38	10.40	10.28	11.20	14,557,800	153,233,724	10.526	8.265	8.249	8.265	8.169	8.901	18,318,718	8.3649	-4.41%
2020-09-24	0	10.88	10.88	10.90	10.86	11.18	6,853,251	75,058,989	10.952	8.646	8.646	8.662	8.630	8.885	8,623,746	8.7038	-1.98%
2020-09-23	0	11.10	11.10	11.12	10.90	11.30	5,366,320	59,425,613	11.074	8.821	8.821	8.837	8.662	8.980	6,752,676	8.8003	0.18%
2020-09-22	0	11.08	11.06	11.08	10.96	11.40	5,627,138	62,574,481	11.120	8.805	8.789	8.805	8.710	9.060	7,080,874	8.8371	-1.25%
2020-09-21	0	11.22	11.22	11.24	11.12	11.60	5,553,000	62,707,266	11.293	8.916	8.916	8.932	8.837	9.218	6,987,583	8.9741	-3.44%
2020-09-18	0	11.62	11.62	11.64	11.36	11.64	6,499,496	75,103,835	11.555	9.234	9.234	9.250	9.028	9.250	8,178,601	9.1830	0.87%
2020-09-17	0	11.52	11.52	11.54	11.42	11.76	5,660,116	65,189,420	11.517	9.155	9.155	9.171	9.075	9.346	7,122,372	9.1528	-1.03%
2020-09-16	0	11.64	11.62	11.64	11.58	11.82	8,463,617	98,607,566	11.651	9.250	9.234	9.250	9.203	9.393	10,650,140	9.2588	0.00%
2020-09-15	0	11.64	11.64	11.66	11.48	11.72	11,314,663	131,215,356	11.597	9.250	9.250	9.266	9.123	9.314	14,237,737	9.2160	-1.52%
2020-09-14	0	11.82	11.80	11.82	11.36	11.86	5,491,455	64,425,443	11.732	9.393	9.377	9.393	9.028	9.425	6,910,139	9.3233	3.50%
2020-09-11	0	11.42	11.42	11.44	11.16	11.60	9,565,622	108,419,645	11.334	9.075	9.075	9.091	8.869	9.218	12,036,842	9.0073	-1.72%
2020-09-10	0	11.62	11.60	11.62	11.50	11.76	7,551,543	87,770,394	11.623	9.234	9.218	9.234	9.139	9.346	9,502,438	9.2366	2.24%
2020-09-09	0	11.64	11.62	11.64	11.54	12.22	18,306,840	216,138,184	11.806	9.032	9.016	9.032	8.954	9.482	23,593,711	9.1608	-6.28%
2020-09-08	0	12.42	12.40	12.42	11.80	12.44	10,977,151	133,358,286	12.149	9.637	9.621	9.637	9.156	9.652	14,147,266	9.4264	4.72%
2020-09-07	0	11.86	11.86	11.88	11.82	12.16	6,475,102	77,430,937	11.958	9.202	9.202	9.218	9.171	9.435	8,345,060	9.2787	-1.98%
2020-09-04	0	12.10	12.10	12.18	11.80	12.28	12,881,472	155,774,465	12.093	9.389	9.389	9.451	9.156	9.528	16,601,540	9.3831	-0.33%
2020-09-03	0	12.14	12.14	12.18	11.80	12.30	17,611,987	213,756,580	12.137	9.420	9.420	9.451	9.156	9.544	22,698,190	9.4173	4.66%
2020-09-02	0	11.60	11.60	11.64	11.42	11.74	8,824,906	102,323,299	11.595	9.001	9.001	9.032	8.861	9.109	11,373,469	8.9967	1.22%
2020-09-01	0	11.46	11.46	11.48	11.40	11.68	8,121,063	93,284,235	11.487	8.892	8.892	8.908	8.845	9.063	10,466,362	8.9128	1.42%
2020-08-31	0	11.30	11.30	11.34	11.30	11.88	13,917,925	159,604,067	11.468	8.768	8.768	8.799	8.768	9.218	17,937,312	8.8979	-2.92%
2020-08-28	0	11.64	11.64	11.66	11.62	11.90	8,098,604	95,216,624	11.757	9.032	9.032	9.047	9.016	9.233	10,437,417	9.1226	-1.52%
2020-08-27	0	11.82	11.82	11.84	11.72	11.92	10,741,640	126,909,234	11.815	9.171	9.171	9.187	9.094	9.249	13,843,741	9.1673	0.68%
2020-08-26	0	11.74	11.72	11.74	11.40	11.96	17,090,237	201,044,867	11.764	9.109	9.094	9.109	8.845	9.280	22,025,763	9.1277	2.62%
2020-08-25	0	11.44	11.44	11.46	11.40	11.76	9,044,664	104,089,296	11.508	8.877	8.877	8.892	8.845	9.125	11,656,692	8.9296	-1.21%
2020-08-24	0	11.58	11.56	11.58	10.84	11.84	16,564,985	189,587,856	11.445	8.985	8.970	8.985	8.411	9.187	21,348,822	8.8805	7.62%
2020-08-21	0	10.76	10.74	10.76	10.62	10.80	5,468,846	58,709,999	10.735	8.349	8.333	8.349	8.240	8.380	7,048,206	8.3298	0.19%
2020-08-20	0	10.74	10.74	10.76	10.52	10.92	9,862,348	106,001,187	10.748	8.333	8.333	8.349	8.163	8.473	12,710,516	8.3396	-1.10%
2020-08-19	0	10.86	10.84	10.86	10.70	11.06	6,573,001	71,487,640	10.876	8.426	8.411	8.426	8.302	8.582	8,471,232	8.4389	-1.27%
2020-08-18	0	11.00	10.96	11.00	10.78	11.06	13,969,532	152,575,437	10.922	8.535	8.504	8.535	8.364	8.582	18,003,823	8.4746	1.85%
2020-08-17	0	10.80	10.78	10.80	10.40	10.90	7,306,512	78,635,721	10.762	8.380	8.364	8.380	8.070	8.458	9,416,575	8.3508	1.89%
2020-08-14	0	10.60	10.60	10.62	10.30	10.72	7,066,698	74,770,988	10.581	8.225	8.225	8.240	7.992	8.318	9,107,505	8.2098	-0.19%
2020-08-13	0	10.62	10.58	10.62	10.52	10.70	5,564,811	59,119,704	10.624	8.240	8.209	8.240	8.163	8.302	7,171,885	8.2433	-0.75%
2020-08-12	0	10.70	10.70	10.74	10.46	10.86	10,162,872	107,896,461	10.617	8.302	8.302	8.333	8.116	8.426	13,097,829	8.2377	-0.93%
2020-08-11	0	10.80	10.80	10.82	10.74	10.92	7,787,566	84,305,978	10.826	8.380	8.380	8.395	8.333	8.473	10,036,554	8.3999	-0.18%
2020-08-10	0	10.82	10.80	10.82	10.78	10.92	5,453,198	59,083,470	10.835	8.395	8.380	8.395	8.364	8.473	7,028,039	8.4068	-1.10%
2020-08-07	0	10.94	10.92	10.94	10.66	10.94	8,082,185	87,475,250	10.823	8.489	8.473	8.489	8.271	8.489	10,416,256	8.3980	0.00%
2020-08-06	0	10.94	10.92	10.94	10.78	10.94	9,336,006	101,442,692	10.866	8.489	8.473	8.489	8.364	8.489	12,032,171	8.4310	1.30%
2020-08-05	0	10.80	10.80	10.82	10.62	10.88	13,474,005	145,255,822	10.780	8.380	8.380	8.395	8.240	8.442	17,365,191	8.3648	1.69%
2020-08-04	0	10.62	10.60	10.62	10.50	10.74	5,646,299	59,893,914	10.608	8.240	8.225	8.240	8.147	8.333	7,276,906	8.2307	-0.75%
2020-08-03	0	10.70	10.70	10.72	10.48	10.80	8,164,058	86,762,415	10.627	8.302	8.302	8.318	8.132	8.380	10,521,774	8.2460	0.94%
2020-07-31	0	10.60	10.60	10.62	10.48	10.88	24,946,485	264,731,233	10.612	8.225	8.225	8.240	8.132	8.442	32,150,833	8.2340	2.32%
2020-07-30	0	10.36	10.34	10.36	10.12	10.48	18,087,501	186,989,662	10.338	8.039	8.023	8.039	7.852	8.132	23,311,029	8.0215	2.37%
2020-07-29	0	10.12	10.10	10.12	9.920	10.26	8,921,680	90,354,873	10.128	7.852	7.837	7.852	7.697	7.961	11,498,191	7.8582	0.80%
2020-07-28	0	10.04	10.04	10.08	10.00	10.34	9,215,025	93,198,135	10.114	7.790	7.790	7.821	7.759	8.023	11,876,252	7.8474	-0.99%
2020-07-27	0	10.14	10.12	10.14	10.00	10.60	13,731,622	140,315,628	10.218	7.868	7.852	7.868	7.759	8.225	17,697,206	7.9287	0.40%
2020-07-24	0	10.10	10.08	10.10	9.950	10.28	14,525,439	146,568,992	10.091	7.837	7.821	7.837	7.720	7.976	18,720,271	7.8294	-1.17%
2020-07-23	0	10.22	10.18	10.22	10.00	10.38	9,949,388	100,872,870	10.139	7.930	7.899	7.930	7.759	8.054	12,822,693	7.8667	0.20%
2020-07-22	0	10.20	10.18	10.20	10.16	10.50	7,744,207	79,644,018	10.284	7.914	7.899	7.914	7.883	8.147	9,980,673	7.9798	-2.11%
2020-07-21	0	10.42	10.40	10.42	10.18	11.02	17,240,000	179,629,979	10.419	8.085	8.070	8.085	7.899	8.551	22,218,776	8.0846	-1.33%
2020-07-20	0	10.56	10.56	10.58	9.760	10.96	42,430,644	447,180,525	10.539	8.194	8.194	8.209	7.573	8.504	54,684,279	8.1775	6.77%
2020-07-17	0	9.890	9.880	9.890	9.590	9.990	4,964,612	49,088,753	9.8877	7.674	7.666	7.674	7.441	7.751	6,398,353	7.6721	3.24%
2020-07-16	0	9.580	9.580	9.600	9.580	9.980	8,906,180	86,484,644	9.7106	7.433	7.433	7.449	7.433	7.744	11,478,215	7.5347	-2.54%
2020-07-15	0	9.830	9.790	9.830	9.610	9.950	5,565,935	54,343,511	9.7636	7.627	7.596	7.627	7.457	7.720	7,173,333	7.5758	-0.51%
2020-07-14	0	9.880	9.850	9.880	9.820	10.18	7,256,498	72,187,636	9.9480	7.666	7.643	7.666	7.620	7.899	9,352,117	7.7189	-1.59%
2020-07-13	0	10.04	10.00	10.04	9.760	10.10	7,167,430	71,683,189	10.001	7.790	7.759	7.790	7.573	7.837	9,237,327	7.7602	2.34%
2020-07-10	0	9.810	9.780	9.810	9.730	10.18	7,940,306	78,716,099	9.9135	7.612	7.589	7.612	7.550	7.899	10,233,404	7.6921	-0.71%
2020-07-09	0	9.880	9.880	9.890	9.800	10.26	11,698,534	116,672,907	9.9733	7.666	7.666	7.674	7.604	7.961	15,076,978	7.7385	-1.98%
2020-07-08	0	10.08	10.06	10.08	10.04	10.24	12,849,366	129,966,849	10.115	7.821	7.806	7.821	7.790	7.945	16,560,162	7.8482	-0.20%
2020-07-07	0	10.10	10.06	10.10	10.02	10.56	16,788,535	170,994,341	10.185	7.837	7.806	7.837	7.775	8.194	21,636,932	7.9029	-0.59%
2020-07-06	0	10.16	10.16	10.18	10.00	10.44	19,563,458	198,146,992	10.128	7.883	7.883	7.899	7.759	8.101	25,213,230	7.8588	4.42%
2020-07-03	0	9.730	9.720	9.730	9.490	9.740	11,412,566	109,836,957	9.6242	7.550	7.542	7.550	7.363	7.557	14,708,425	7.4676	3.07%
2020-07-02	0	9.440	9.430	9.440	9.220	9.600	21,803,270	205,755,856	9.4369	7.325	7.317	7.325	7.154	7.449	28,099,882	7.3223	3.11%
2020-06-30	0	9.490	9.480	9.490	9.350	9.570	13,993,974	131,983,661	9.4315	7.104	7.096	7.104	6.999	7.163	18,695,272	7.0597	0.74%
2020-06-29	0	9.420	9.420	9.430	9.310	9.630	16,809,938	157,908,918	9.3938	7.051	7.051	7.059	6.969	7.208	22,457,264	7.0315	-0.74%
2020-06-26	0	9.490	9.480	9.490	9.410	9.710	12,073,804	114,562,193	9.4885	7.104	7.096	7.104	7.044	7.268	16,130,018	7.1024	-2.57%
2020-06-24	0	9.740	9.740	9.750	9.680	9.950	7,540,801	73,911,652	9.8016	7.291	7.291	7.298	7.246	7.448	10,074,145	7.3368	0.62%
2020-06-23	0	9.680	9.680	9.690	9.530	9.730	6,043,345	58,492,268	9.6788	7.246	7.246	7.253	7.133	7.283	8,073,617	7.2449	0.00%
2020-06-22	0	9.680	9.660	9.680	9.600	9.830	7,543,928	73,012,531	9.6783	7.246	7.231	7.246	7.186	7.358	10,078,323	7.2445	-1.12%
2020-06-19	0	9.790	9.780	9.790	9.660	9.840	9,694,240	94,837,305	9.7829	7.328	7.321	7.328	7.231	7.366	12,951,036	7.3228	-0.20%
2020-06-18	0	9.810	9.780	9.810	9.610	9.860	7,583,546	73,854,828	9.7388	7.343	7.321	7.343	7.193	7.381	10,131,251	7.2898	1.34%
2020-06-17	0	9.680	9.680	9.690	9.530	9.760	6,177,441	59,504,636	9.6326	7.246	7.246	7.253	7.133	7.306	8,252,762	7.2103	0.21%
2020-06-16	0	9.660	9.650	9.660	9.550	9.700	4,532,653	43,746,396	9.6514	7.231	7.223	7.231	7.148	7.261	6,055,405	7.2244	1.36%
2020-06-15	0	9.530	9.500	9.530	9.480	9.870	16,743,308	161,233,589	9.6297	7.133	7.111	7.133	7.096	7.388	22,368,250	7.2081	-3.05%
2020-06-12	0	9.830	9.830	9.840	9.360	9.850	11,994,098	116,493,905	9.7126	7.358	7.358	7.366	7.006	7.373	16,023,535	7.2702	1.44%
2020-06-11	0	9.690	9.670	9.690	9.610	10.10	12,964,459	127,469,653	9.8322	7.253	7.238	7.253	7.193	7.560	17,319,890	7.3597	-3.10%
2020-06-10	0	10.00	9.980	10.00	9.720	10.08	21,814,887	217,376,656	9.9646	7.485	7.470	7.485	7.276	7.545	29,143,634	7.4588	5.04%
2020-06-09	0	9.520	9.500	9.520	9.210	9.540	11,987,316	113,545,406	9.4721	7.126	7.111	7.126	6.894	7.141	16,014,474	7.0902	0.74%
2020-06-08	0	9.450	9.440	9.450	9.310	9.690	26,242,530	247,349,706	9.4255	7.074	7.066	7.074	6.969	7.253	35,058,751	7.0553	-2.07%
2020-06-05	0	9.650	9.650	9.660	9.500	9.770	12,823,746	123,276,776	9.6132	7.223	7.223	7.231	7.111	7.313	17,131,904	7.1957	-0.31%
2020-06-04	0	9.680	9.670	9.680	9.560	9.870	12,942,926	125,284,533	9.6798	7.246	7.238	7.246	7.156	7.388	17,291,123	7.2456	-1.22%
2020-06-03	0	9.800	9.800	9.820	9.790	10.00	8,248,217	81,213,546	9.8462	7.336	7.336	7.351	7.328	7.485	11,019,219	7.3702	0.51%
2020-06-02	0	9.750	9.750	9.760	9.720	10.06	9,283,205	90,753,712	9.7761	7.298	7.298	7.306	7.276	7.530	12,401,913	7.3177	-2.89%
2020-06-01	0	10.04	10.02	10.04	9.910	10.14	7,136,314	71,670,696	10.043	7.515	7.500	7.515	7.418	7.590	9,533,770	7.5176	3.19%
2020-05-29	0	9.730	9.730	9.740	9.500	9.740	14,941,333	144,632,469	9.6800	7.283	7.283	7.291	7.111	7.291	19,960,898	7.2458	1.35%
2020-05-28	0	9.600	9.590	9.600	9.430	9.650	14,240,774	136,079,904	9.5557	7.186	7.178	7.186	7.059	7.223	19,024,985	7.1527	-0.83%
2020-05-27	0	9.680	9.660	9.680	9.620	9.960	6,206,853	60,489,477	9.7456	7.246	7.231	7.246	7.201	7.455	8,292,055	7.2949	-1.02%
2020-05-26	0	9.780	9.770	9.780	9.670	9.890	7,934,000	77,635,020	9.7851	7.321	7.313	7.321	7.238	7.403	10,599,440	7.3244	1.24%
2020-05-25	0	9.660	9.660	9.680	9.340	9.710	5,118,000	48,982,852	9.5707	7.231	7.231	7.246	6.991	7.268	6,837,400	7.1640	0.42%
2020-05-22	0	9.620	9.620	9.670	9.570	9.950	8,992,847	87,727,169	9.7552	7.201	7.201	7.238	7.163	7.448	12,014,009	7.3021	-3.41%
2020-05-21	0	9.960	9.940	9.960	9.920	10.26	8,720,513	87,489,149	10.033	7.455	7.440	7.455	7.425	7.680	11,650,184	7.5097	-1.97%
2020-05-20	0	10.16	10.16	10.18	10.10	10.34	4,861,526	49,557,288	10.194	7.605	7.605	7.620	7.560	7.740	6,494,764	7.6303	-0.39%
2020-05-19	0	10.20	10.18	10.20	10.18	10.48	5,428,021	55,697,952	10.261	7.635	7.620	7.635	7.620	7.845	7,251,574	7.6808	-0.58%
2020-05-18	0	10.26	10.26	10.30	10.16	10.48	7,474,388	77,143,135	10.321	7.680	7.680	7.710	7.605	7.845	9,985,421	7.7256	0.20%
2020-05-15	0	10.24	10.24	10.26	10.20	10.42	6,201,257	63,784,546	10.286	7.665	7.665	7.680	7.635	7.800	8,284,579	7.6992	0.39%
2020-05-14	0	10.20	10.18	10.20	10.12	10.50	8,840,826	90,451,066	10.231	7.635	7.620	7.635	7.575	7.860	11,810,916	7.6583	-3.41%
2020-05-13	0	10.56	10.54	10.56	10.32	10.66	7,377,214	77,745,693	10.539	7.904	7.890	7.904	7.725	7.979	9,855,601	7.8885	1.73%
2020-05-12	0	10.38	10.36	10.38	10.30	10.56	5,136,686	53,539,675	10.423	7.770	7.755	7.770	7.710	7.904	6,862,364	7.8019	-0.57%
2020-05-11	0	10.44	10.44	10.46	10.42	10.82	5,987,725	63,077,374	10.534	7.815	7.815	7.830	7.800	8.099	7,999,311	7.8854	-0.57%
2020-05-08	0	10.50	10.48	10.50	10.28	10.56	8,522,206	89,239,381	10.471	7.860	7.845	7.860	7.695	7.904	11,385,255	7.8382	2.14%
2020-05-07	0	10.28	10.26	10.28	10.00	10.30	6,922,000	70,586,886	10.197	7.695	7.680	7.695	7.485	7.710	9,247,457	7.6331	2.59%
2020-05-06	0	10.02	10.00	10.02	9.970	10.34	16,770,284	168,523,302	10.049	7.500	7.485	7.500	7.463	7.740	22,404,288	7.5219	-3.28%
2020-05-05	0	10.36	10.34	10.36	10.22	10.48	5,835,475	60,278,231	10.330	7.755	7.740	7.755	7.650	7.845	7,795,912	7.7320	0.58%
2020-05-04	0	10.30	10.30	10.32	9.800	10.46	12,484,118	128,116,128	10.262	7.710	7.710	7.725	7.336	7.830	16,678,178	7.6817	-1.90%
2020-04-29	0	10.50	10.50	10.52	10.32	10.54	9,544,446	99,987,861	10.476	7.860	7.860	7.875	7.725	7.890	12,750,918	7.8416	0.96%
2020-04-28	0	10.40	10.38	10.40	10.12	10.40	10,840,194	111,862,256	10.319	7.785	7.770	7.785	7.575	7.785	14,481,975	7.7242	1.96%
2020-04-27	0	10.20	10.20	10.22	10.04	10.30	9,292,029	95,035,326	10.228	7.635	7.635	7.650	7.515	7.710	12,413,701	7.6557	0.79%
2020-04-24	0	10.12	10.12	10.18	10.10	10.34	9,588,848	97,706,287	10.190	7.575	7.575	7.620	7.560	7.740	12,810,237	7.6272	-1.36%
2020-04-23	0	10.26	10.26	10.28	10.10	10.38	17,238,580	177,169,452	10.277	7.680	7.680	7.695	7.560	7.770	23,029,909	7.6930	1.58%
2020-04-22	0	10.10	10.08	10.10	9.850	10.20	22,917,270	229,934,682	10.033	7.560	7.545	7.560	7.373	7.635	30,616,364	7.5102	2.54%
2020-04-21	0	9.850	9.840	9.850	9.700	9.930	12,552,207	123,198,352	9.8149	7.373	7.366	7.373	7.261	7.433	16,769,141	7.3467	-0.10%
2020-04-20	0	9.860	9.860	9.910	9.710	9.950	12,440,302	122,632,291	9.8577	7.381	7.381	7.418	7.268	7.448	16,619,642	7.3788	1.54%
2020-04-17	0	9.710	9.680	9.710	9.630	9.800	11,277,084	109,375,708	9.6989	7.268	7.246	7.268	7.208	7.336	15,065,639	7.2599	0.62%
2020-04-16	0	9.650	9.650	9.660	9.610	9.900	17,938,320	173,967,213	9.6981	7.223	7.223	7.231	7.193	7.410	23,964,728	7.2593	0.52%
2020-04-15	0	9.600	9.590	9.600	9.540	9.880	14,425,549	139,279,922	9.6551	7.186	7.178	7.186	7.141	7.395	19,271,836	7.2271	-1.13%
2020-04-14	0	9.710	9.710	9.720	9.300	9.850	16,505,148	160,381,871	9.7171	7.268	7.268	7.276	6.961	7.373	22,050,079	7.2735	2.53%
2020-04-09	0	9.470	9.470	9.480	9.340	9.550	7,190,000	67,812,876	9.4316	7.089	7.089	7.096	6.991	7.148	9,605,492	7.0598	-0.21%
2020-04-08	0	9.490	9.480	9.490	9.420	9.600	6,600,352	62,670,300	9.4950	7.104	7.096	7.104	7.051	7.186	8,817,751	7.1073	-1.15%
2020-04-07	0	9.600	9.600	9.610	9.290	9.630	15,146,304	144,689,085	9.5528	7.186	7.186	7.193	6.954	7.208	20,234,730	7.1505	3.78%
2020-04-06	0	9.250	9.250	9.260	8.920	9.260	8,223,191	74,868,632	9.1046	6.924	6.924	6.931	6.677	6.931	10,985,785	6.8150	1.76%
2020-04-03	0	9.090	9.090	9.100	8.890	9.130	4,966,676	44,965,051	9.0533	6.804	6.804	6.812	6.654	6.834	6,635,239	6.7767	0.00%
2020-04-02	0	9.090	9.080	9.090	8.720	9.120	6,378,859	57,414,478	9.0007	6.804	6.797	6.804	6.527	6.827	8,521,847	6.7373	1.00%
2020-04-01	0	9.000	8.990	9.000	8.900	9.440	15,042,514	136,463,359	9.0718	6.737	6.729	6.737	6.662	7.066	20,096,071	6.7905	-2.70%
2020-03-31	0	9.250	9.250	9.260	9.100	9.390	16,738,963	155,128,319	9.2675	6.924	6.924	6.931	6.812	7.029	22,362,445	6.9370	3.70%
2020-03-30	0	8.920	8.920	8.950	8.630	9.130	15,260,026	136,721,311	8.9594	6.677	6.677	6.699	6.460	6.834	20,386,657	6.7064	1.48%
2020-03-27	0	8.790	8.790	8.820	8.700	9.100	10,824,016	95,936,432	8.8633	6.580	6.580	6.602	6.512	6.812	14,460,362	6.6344	1.85%
2020-03-26	0	8.630	8.630	8.650	8.560	8.790	9,118,989	79,177,058	8.6827	6.460	6.460	6.475	6.407	6.580	12,182,528	6.4992	-2.49%
2020-03-25	0	8.850	8.810	8.850	8.570	9.110	18,910,503	165,991,228	8.7777	6.624	6.595	6.624	6.415	6.819	25,263,517	6.5704	3.87%
2020-03-24	0	8.520	8.520	8.530	8.180	8.590	16,539,894	138,994,612	8.4036	6.377	6.377	6.385	6.123	6.430	22,096,498	6.2903	6.23%
2020-03-23	0	8.020	8.020	8.030	7.540	8.140	24,082,225	192,535,758	7.9949	6.003	6.003	6.011	5.644	6.093	32,172,688	5.9844	-1.96%
2020-03-20	0	8.180	8.170	8.180	7.530	8.360	26,601,268	210,836,005	7.9258	6.123	6.115	6.123	5.636	6.258	35,538,007	5.9327	8.34%
2020-03-19	0	7.550	7.540	7.550	7.120	8.000	34,128,715	255,965,052	7.5000	5.651	5.644	5.651	5.330	5.988	45,594,312	5.6140	-5.62%
2020-03-18	0	8.000	8.000	8.010	7.950	8.590	28,148,516	233,639,647	8.3002	5.988	5.988	5.996	5.951	6.430	37,605,056	6.2130	-4.76%
2020-03-17	0	8.400	8.400	8.410	8.300	8.790	24,654,589	208,308,833	8.4491	6.288	6.288	6.295	6.213	6.580	32,937,338	6.3244	-4.76%
2020-03-16	0	8.820	8.820	8.830	8.750	9.120	16,636,034	148,371,048	8.9187	6.602	6.602	6.610	6.550	6.827	22,224,937	6.6759	-4.34%
2020-03-13	0	9.220	9.220	9.240	8.630	9.350	30,742,472	277,560,595	9.0286	6.901	6.901	6.916	6.460	6.999	41,070,456	6.7582	-1.07%
2020-03-12	0	9.320	9.320	9.350	9.080	9.510	18,037,804	168,396,194	9.3357	6.976	6.976	6.999	6.797	7.119	24,097,634	6.9881	-1.58%
2020-03-11	0	9.470	9.470	9.480	9.440	9.600	10,817,389	102,649,214	9.4893	7.089	7.089	7.096	7.066	7.186	14,451,508	7.1030	-0.73%
2020-03-10	0	9.540	9.540	9.560	9.300	9.730	13,084,490	125,058,196	9.5577	7.141	7.141	7.156	6.961	7.283	17,480,246	7.1543	-0.10%
2020-03-09	0	9.550	9.540	9.550	9.490	9.640	17,111,100	163,382,032	9.5483	7.148	7.141	7.148	7.104	7.216	22,859,602	7.1472	-3.14%
2020-03-06	0	9.860	9.860	9.870	9.750	9.980	18,947,915	186,681,034	9.8523	7.381	7.381	7.388	7.298	7.470	25,313,498	7.3748	-1.20%
2020-03-05	0	9.980	9.970	9.980	9.860	10.16	16,179,890	161,561,070	9.9853	7.470	7.463	7.470	7.381	7.605	21,615,550	7.4743	-0.40%
2020-03-04	0	10.02	10.02	10.04	9.830	10.12	9,867,836	98,915,109	10.024	7.500	7.500	7.515	7.358	7.575	13,182,952	7.5033	-0.60%
2020-03-03	0	10.08	10.08	10.10	9.890	10.62	27,984,103	284,844,725	10.179	7.545	7.545	7.560	7.403	7.949	37,385,408	7.6191	-1.18%
2020-03-02	0	10.20	10.18	10.20	9.670	10.44	33,223,011	338,666,332	10.194	7.635	7.620	7.635	7.238	7.815	44,384,336	7.6303	3.98%
2020-02-28	0	9.810	9.800	9.810	9.640	10.00	19,048,994	187,157,987	9.8251	7.343	7.336	7.343	7.216	7.485	25,448,535	7.3544	-1.51%
2020-02-27	0	9.960	9.950	9.960	9.500	9.970	24,224,097	238,381,417	9.8407	7.455	7.448	7.455	7.111	7.463	32,362,222	7.3660	3.86%
2020-02-26	0	9.590	9.590	9.600	9.380	9.790	16,914,070	162,310,053	9.5962	7.178	7.178	7.186	7.021	7.328	22,596,379	7.1830	0.84%
2020-02-25	0	9.510	9.500	9.510	9.410	9.580	12,429,212	117,632,204	9.4642	7.119	7.111	7.119	7.044	7.171	16,604,826	7.0842	-0.21%
2020-02-24	0	9.530	9.510	9.530	9.400	9.600	12,923,990	122,469,092	9.4761	7.133	7.119	7.133	7.036	7.186	17,265,826	7.0932	-1.04%
2020-02-21	0	9.630	9.620	9.630	9.530	9.730	6,955,986	66,888,329	9.6159	7.208	7.201	7.208	7.133	7.283	9,292,861	7.1978	0.10%
2020-02-20	0	9.620	9.620	9.650	9.600	9.950	9,710,317	94,517,861	9.7338	7.201	7.201	7.223	7.186	7.448	12,972,514	7.2860	-1.84%
2020-02-19	0	9.800	9.790	9.800	9.650	9.900	9,386,920	91,844,584	9.7843	7.336	7.328	7.336	7.223	7.410	12,540,471	7.3239	0.93%
2020-02-18	0	9.710	9.710	9.720	9.600	9.800	11,149,928	108,158,291	9.7004	7.268	7.268	7.276	7.186	7.336	14,895,764	7.2610	-0.10%
2020-02-17	0	9.720	9.710	9.720	9.620	9.790	7,079,000	68,765,646	9.7140	7.276	7.268	7.276	7.201	7.328	9,457,202	7.2712	0.00%
2020-02-14	0	9.720	9.720	9.730	9.630	9.850	6,562,343	63,990,646	9.7512	7.276	7.276	7.283	7.208	7.373	8,766,973	7.2991	0.10%
2020-02-13	0	9.710	9.710	9.730	9.680	9.850	9,346,422	91,211,936	9.7590	7.268	7.268	7.283	7.246	7.373	12,486,368	7.3049	-0.10%
2020-02-12	0	9.720	9.720	9.740	9.680	9.820	12,192,720	119,003,324	9.7602	7.276	7.276	7.291	7.246	7.351	16,288,884	7.3058	0.41%
2020-02-11	0	9.680	9.680	9.690	9.600	9.820	16,044,348	156,074,460	9.7277	7.246	7.246	7.253	7.186	7.351	21,434,473	7.2815	2.00%
2020-02-10	0	9.490	9.490	9.500	9.100	9.570	12,576,000	119,445,130	9.4979	7.104	7.104	7.111	6.812	7.163	16,800,928	7.1094	2.48%
2020-02-07	0	9.260	9.260	9.270	9.180	9.620	9,127,758	84,787,602	9.2890	6.931	6.931	6.939	6.872	7.201	12,194,243	6.9531	0.54%
2020-02-06	0	9.210	9.200	9.210	9.170	9.400	11,434,754	105,797,391	9.2523	6.894	6.886	6.894	6.864	7.036	15,276,278	6.9256	0.11%
2020-02-05	0	9.200	9.170	9.200	9.130	9.500	16,737,100	155,023,302	9.2623	6.886	6.864	6.886	6.834	7.111	22,359,956	6.9331	0.99%
2020-02-04	0	9.110	9.100	9.110	8.710	9.150	17,848,524	161,726,331	9.0610	6.819	6.812	6.819	6.520	6.849	23,844,765	6.7825	3.52%
2020-02-03	0	8.800	8.800	8.810	8.680	8.950	17,225,017	151,829,188	8.8145	6.587	6.587	6.595	6.497	6.699	23,011,790	6.5979	0.11%
2020-01-31	0	8.790	8.790	8.800	8.790	9.320	25,382,587	226,834,630	8.9366	6.580	6.580	6.587	6.580	6.976	33,909,908	6.6893	-3.41%
2020-01-30	0	9.100	9.100	9.110	9.010	9.530	31,874,199	291,763,890	9.1536	6.812	6.812	6.819	6.744	7.133	42,582,388	6.8518	-4.61%
2020-01-29	0	9.540	9.510	9.540	9.140	9.650	11,102,633	105,606,735	9.5119	7.141	7.119	7.141	6.842	7.223	14,832,581	7.1199	-1.85%
2020-01-24	0	9.720	9.720	9.740	9.590	9.770	8,932,950	86,702,783	9.7060	7.276	7.276	7.291	7.178	7.313	11,933,989	7.2652	0.62%
2020-01-23	0	9.660	9.650	9.660	9.610	9.800	19,843,606	191,679,783	9.6595	7.231	7.223	7.231	7.193	7.336	26,510,098	7.2304	-2.13%
2020-01-22	0	9.870	9.870	9.880	9.670	9.930	7,608,200	74,974,571	9.8544	7.388	7.388	7.395	7.238	7.433	10,164,187	7.3763	0.41%
2020-01-21	0	9.830	9.810	9.830	9.760	10.18	13,646,000	134,621,860	9.8653	7.358	7.343	7.358	7.306	7.620	18,230,396	7.3845	-3.63%
2020-01-20	0	10.20	10.18	10.20	10.16	10.38	6,976,597	71,582,513	10.260	7.635	7.620	7.635	7.605	7.770	9,320,396	7.6802	0.20%
2020-01-17	0	10.18	10.16	10.18	10.08	10.24	6,593,437	67,003,955	10.162	7.620	7.605	7.620	7.545	7.665	8,808,513	7.6067	0.79%
2020-01-16	0	10.10	10.06	10.10	10.02	10.28	10,269,788	103,769,526	10.104	7.560	7.530	7.560	7.500	7.695	13,719,940	7.5634	-0.79%
2020-01-15	0	10.18	10.16	10.18	10.06	10.28	8,257,198	83,716,562	10.139	7.620	7.605	7.620	7.530	7.695	11,031,217	7.5891	0.59%
2020-01-14	0	10.12	10.10	10.12	10.00	10.26	7,821,254	78,920,940	10.091	7.575	7.560	7.575	7.485	7.680	10,448,817	7.5531	0.40%
2020-01-13	0	10.08	10.06	10.08	10.02	10.42	6,686,421	67,468,126	10.090	7.545	7.530	7.545	7.500	7.800	8,932,735	7.5529	-0.98%
2020-01-10	0	10.18	10.16	10.18	10.00	10.24	8,736,800	88,274,406	10.104	7.620	7.605	7.620	7.485	7.665	11,671,942	7.5630	1.39%
2020-01-09	0	10.04	10.02	10.04	9.930	10.04	11,597,856	115,986,492	10.001	7.515	7.500	7.515	7.433	7.515	15,494,175	7.4858	1.21%
2020-01-08	0	9.920	9.920	9.930	9.900	10.20	9,439,904	93,716,008	9.9276	7.425	7.425	7.433	7.410	7.635	12,611,255	7.4311	-1.59%
2020-01-07	0	10.08	10.08	10.10	9.940	10.18	14,626,251	147,563,352	10.089	7.545	7.545	7.560	7.440	7.620	19,539,964	7.5519	0.80%
2020-01-06	0	10.00	9.990	10.00	9.930	10.16	10,081,386	100,920,290	10.011	7.485	7.478	7.485	7.433	7.605	13,468,244	7.4932	-1.96%
2020-01-03	0	10.20	10.18	10.20	10.14	10.46	12,855,787	131,301,810	10.213	7.635	7.620	7.635	7.590	7.830	17,174,710	7.6451	-0.58%
2020-01-02	0	10.26	10.24	10.26	9.870	10.36	15,910,987	162,174,071	10.193	7.680	7.665	7.680	7.388	7.755	21,256,309	7.6295	3.43%
2019-12-31	0	9.920	9.910	9.920	9.660	9.930	6,590,000	65,215,860	9.8962	7.425	7.418	7.425	7.231	7.433	8,803,921	7.4076	-0.20%
2019-12-30	0	9.940	9.940	9.950	9.650	9.970	13,075,508	129,854,429	9.9311	7.440	7.440	7.448	7.223	7.463	17,468,246	7.4337	2.69%
2019-12-27	0	9.680	9.670	9.680	9.560	9.740	16,182,550	156,947,555	9.6986	7.246	7.238	7.246	7.156	7.291	21,619,104	7.2597	1.68%
2019-12-24	0	9.520	9.520	9.550	9.500	9.630	3,440,006	32,909,328	9.5666	7.126	7.126	7.148	7.111	7.208	4,595,682	7.1609	-1.14%
2019-12-23	0	9.630	9.630	9.660	9.380	9.760	10,568,193	102,045,524	9.6559	7.208	7.208	7.231	7.021	7.306	14,118,595	7.2277	0.84%
2019-12-20	0	9.550	9.550	9.560	9.470	9.620	7,768,917	74,153,972	9.5450	7.148	7.148	7.156	7.089	7.201	10,378,897	7.1447	0.00%
2019-12-19	0	9.550	9.550	9.560	9.490	9.720	12,649,202	121,054,005	9.5701	7.148	7.148	7.156	7.104	7.276	16,898,722	7.1635	-2.05%
2019-12-18	0	9.750	9.750	9.760	9.580	9.750	11,550,900	111,955,124	9.6923	7.298	7.298	7.306	7.171	7.298	15,431,444	7.2550	1.46%
2019-12-17	0	9.610	9.600	9.610	9.560	9.960	14,460,520	139,718,146	9.6620	7.193	7.186	7.193	7.156	7.455	19,318,555	7.2323	-0.93%
2019-12-16	0	9.700	9.700	9.710	9.480	9.860	18,281,751	177,434,582	9.7056	7.261	7.261	7.268	7.096	7.381	24,423,535	7.2649	2.11%
2019-12-13	0	9.500	9.480	9.500	9.370	9.500	12,871,004	121,681,485	9.4539	7.111	7.096	7.111	7.014	7.111	17,195,039	7.0765	2.48%
2019-12-12	0	9.270	9.270	9.280	9.220	9.420	8,266,803	77,031,546	9.3182	6.939	6.939	6.946	6.901	7.051	11,044,049	6.9749	0.32%
2019-12-11	0	9.240	9.240	9.270	9.070	9.360	7,816,398	72,390,777	9.2614	6.916	6.916	6.939	6.789	7.006	10,442,330	6.9324	1.76%
2019-12-10	0	9.080	9.070	9.080	9.010	9.220	8,518,108	77,615,393	9.1118	6.797	6.789	6.797	6.744	6.901	11,379,780	6.8205	0.44%
2019-12-09	0	9.040	9.040	9.050	9.020	9.250	12,280,200	111,786,884	9.1030	6.767	6.767	6.774	6.752	6.924	16,405,753	6.8139	-2.48%
2019-12-06	0	9.270	9.260	9.270	9.190	9.360	9,082,484	84,122,325	9.2620	6.939	6.931	6.939	6.879	7.006	12,133,759	6.9329	0.65%
2019-12-05	0	9.210	9.190	9.210	9.080	9.210	9,025,483	82,749,695	9.1685	6.894	6.879	6.894	6.797	6.894	12,057,609	6.8629	1.32%
2019-12-04	0	9.090	9.080	9.090	8.920	9.170	21,799,687	197,541,752	9.0617	6.804	6.797	6.804	6.677	6.864	29,123,327	6.7829	-1.09%
2019-12-03	0	9.190	9.180	9.190	9.030	9.310	19,420,910	178,164,793	9.1739	6.879	6.872	6.879	6.759	6.969	25,945,396	6.8669	-1.82%
2019-12-02	0	9.360	9.360	9.370	9.220	9.510	20,965,235	196,252,494	9.3609	7.006	7.006	7.014	6.901	7.119	28,008,540	7.0069	-0.11%
2019-11-29	0	9.370	9.360	9.370	9.270	9.500	14,334,864	134,293,960	9.3683	7.014	7.006	7.014	6.939	7.111	19,150,685	7.0125	-1.37%
2019-11-28	0	9.500	9.470	9.500	9.320	9.580	10,050,638	95,113,194	9.4634	7.111	7.089	7.111	6.976	7.171	13,427,166	7.0836	0.53%
2019-11-27	0	9.450	9.450	9.460	9.320	9.460	11,937,030	112,435,370	9.4190	7.074	7.074	7.081	6.976	7.081	15,947,295	7.0504	1.29%
2019-11-26	0	9.330	9.330	9.340	9.300	9.490	24,294,719	227,528,241	9.3653	6.984	6.984	6.991	6.961	7.104	32,456,569	7.0102	-1.06%
2019-11-25	0	9.430	9.430	9.440	9.000	9.470	23,197,560	216,546,870	9.3349	7.059	7.059	7.066	6.737	7.089	30,990,818	6.9875	2.50%
2019-11-22	0	9.200	9.190	9.200	9.060	9.320	14,290,334	131,757,704	9.2201	6.886	6.879	6.886	6.782	6.976	19,091,195	6.9015	0.00%
2019-11-21	0	9.200	9.180	9.200	8.950	9.200	19,439,834	178,302,277	9.1720	6.886	6.872	6.886	6.699	6.886	25,970,678	6.8655	0.55%
2019-11-20	0	9.150	9.150	9.160	8.920	9.250	22,543,253	206,112,064	9.1430	6.849	6.849	6.857	6.677	6.924	30,116,696	6.8438	1.67%
2019-11-19	0	9.000	8.990	9.000	8.800	9.050	13,327,308	119,763,908	8.9864	6.737	6.729	6.737	6.587	6.774	17,804,639	6.7266	1.69%
2019-11-18	0	8.850	8.840	8.850	8.700	8.880	8,870,639	78,353,623	8.8329	6.624	6.617	6.624	6.512	6.647	11,850,745	6.6117	1.37%
2019-11-15	0	8.730	8.720	8.730	8.650	8.860	7,805,668	68,222,385	8.7401	6.535	6.527	6.535	6.475	6.632	10,427,995	6.5422	-0.46%
2019-11-14	0	8.770	8.740	8.770	8.700	8.970	9,961,216	87,609,214	8.7950	6.565	6.542	6.565	6.512	6.714	13,307,703	6.5833	0.57%
2019-11-13	0	8.720	8.700	8.720	8.650	8.830	14,856,709	129,739,236	8.7327	6.527	6.512	6.527	6.475	6.610	19,847,845	6.5367	-0.91%
2019-11-12	0	8.800	8.790	8.800	8.730	8.830	5,332,945	46,889,041	8.7923	6.587	6.580	6.587	6.535	6.610	7,124,557	6.5813	0.92%
2019-11-11	0	8.720	8.720	8.730	8.680	9.000	13,150,000	115,313,110	8.7691	6.527	6.527	6.535	6.497	6.737	17,567,764	6.5639	-3.11%
2019-11-08	0	9.000	8.990	9.000	8.900	9.040	11,147,012	100,128,117	8.9825	6.737	6.729	6.737	6.662	6.767	14,891,869	6.7237	0.90%
2019-11-07	0	8.920	8.910	8.920	8.810	8.960	9,978,599	88,467,325	8.8657	6.677	6.669	6.677	6.595	6.707	13,330,926	6.6362	0.79%
2019-11-06	0	8.850	8.850	8.860	8.800	9.050	18,084,000	160,966,768	8.9011	6.624	6.624	6.632	6.587	6.774	24,159,349	6.6627	-0.56%
2019-11-05	0	8.900	8.890	8.900	8.780	8.930	19,568,464	173,731,618	8.8781	6.662	6.654	6.662	6.572	6.684	26,142,521	6.6456	0.91%
2019-11-04	0	8.820	8.820	8.830	8.760	8.950	17,410,462	153,932,991	8.8414	6.602	6.602	6.610	6.557	6.699	23,259,535	6.6181	1.26%
2019-11-01	0	8.710	8.710	8.720	8.510	8.720	14,159,746	123,054,483	8.6904	6.520	6.520	6.527	6.370	6.527	18,916,736	6.5051	1.28%
2019-10-31	0	8.600	8.580	8.600	8.530	8.670	19,033,000	163,828,338	8.6076	6.437	6.422	6.437	6.385	6.490	25,427,167	6.4430	0.94%
2019-10-30	0	8.520	8.500	8.520	8.380	8.570	16,951,687	143,947,386	8.4916	6.377	6.363	6.377	6.273	6.415	22,646,634	6.3562	0.35%
2019-10-29	0	8.490	8.490	8.500	8.450	8.600	13,057,741	110,972,048	8.4986	6.355	6.355	6.363	6.325	6.437	17,444,510	6.3614	0.59%
2019-10-28	0	8.440	8.440	8.450	8.380	8.670	15,648,577	132,691,659	8.4795	6.318	6.318	6.325	6.273	6.490	20,905,742	6.3471	0.72%
2019-10-25	0	8.380	8.370	8.380	8.240	8.430	11,783,700	98,351,061	8.3464	6.273	6.265	6.273	6.168	6.310	15,742,453	6.2475	1.45%
2019-10-24	0	8.260	8.250	8.260	8.200	8.300	10,245,202	84,448,418	8.2427	6.183	6.175	6.183	6.138	6.213	13,687,094	6.1699	0.00%
2019-10-23	0	8.260	8.250	8.260	8.190	8.280	8,703,000	71,772,348	8.2469	6.183	6.175	6.183	6.130	6.198	11,626,787	6.1730	-0.12%
2019-10-22	0	8.270	8.270	8.280	8.210	8.320	10,802,032	89,150,771	8.2531	6.190	6.190	6.198	6.145	6.228	14,430,992	6.1777	0.00%
2019-10-21	0	8.270	8.240	8.270	8.190	8.340	15,770,136	129,995,421	8.2431	6.190	6.168	6.190	6.130	6.243	21,068,139	6.1702	-0.12%
2019-10-18	0	8.280	8.280	8.290	8.200	8.330	8,196,760	67,848,241	8.2774	6.198	6.198	6.205	6.138	6.235	10,950,475	6.1959	-0.36%
2019-10-17	0	8.310	8.310	8.330	8.180	8.500	10,515,563	87,541,342	8.3249	6.220	6.220	6.235	6.123	6.363	14,048,284	6.2315	0.97%
2019-10-16	0	8.230	8.220	8.230	8.160	8.280	6,825,840	55,959,422	8.1982	6.160	6.153	6.160	6.108	6.198	9,118,992	6.1366	-0.12%
2019-10-15	0	8.240	8.240	8.250	8.180	8.410	9,244,008	76,320,439	8.2562	6.168	6.168	6.175	6.123	6.295	12,349,548	6.1800	-0.84%
2019-10-14	0	8.310	8.310	8.330	8.280	8.580	15,283,205	127,882,210	8.3675	6.220	6.220	6.235	6.198	6.422	20,417,623	6.2633	0.36%
2019-10-11	0	8.280	8.270	8.280	8.050	8.280	32,259,032	265,452,150	8.2288	6.198	6.190	6.198	6.026	6.198	43,096,506	6.1595	4.55%
2019-10-10	0	7.920	7.910	7.920	7.890	8.000	12,614,103	100,057,748	7.9322	5.928	5.921	5.928	5.906	5.988	16,851,831	5.9375	-0.63%
2019-10-09	0	7.970	7.960	7.970	7.920	8.200	17,221,653	138,476,324	8.0408	5.966	5.958	5.966	5.928	6.138	23,007,295	6.0188	-0.75%
2019-10-08	0	8.030	8.020	8.030	7.780	8.120	17,791,125	142,955,868	8.0352	6.011	6.003	6.011	5.824	6.078	23,768,082	6.0146	2.29%
2019-10-04	0	7.850	7.840	7.850	7.760	7.910	6,519,565	51,018,960	7.8255	5.876	5.868	5.876	5.809	5.921	8,709,823	5.8576	0.13%
2019-10-03	0	7.840	7.840	7.860	7.720	7.870	8,047,912	62,738,251	7.7956	5.868	5.868	5.883	5.779	5.891	10,751,621	5.8352	-0.63%
2019-10-02	0	7.890	7.880	7.890	7.730	7.950	8,251,000	64,956,370	7.8725	5.906	5.898	5.906	5.786	5.951	11,022,937	5.8928	0.38%
2019-09-30	0	7.860	7.850	7.860	7.500	7.890	9,899,556	77,277,444	7.8062	5.883	5.876	5.883	5.614	5.906	13,225,328	5.8431	-0.38%
2019-09-27	0	7.890	7.890	7.900	7.820	8.000	8,936,837	70,535,831	7.8927	5.906	5.906	5.913	5.854	5.988	11,939,182	5.9079	-1.13%
2019-09-26	0	7.980	7.970	7.980	7.880	7.990	7,029,061	55,795,799	7.9379	5.973	5.966	5.973	5.898	5.981	9,390,486	5.9417	0.38%
2019-09-25	0	7.950	7.950	7.960	7.840	8.030	12,300,521	98,002,593	7.9674	5.951	5.951	5.958	5.868	6.011	16,432,901	5.9638	0.63%
2019-09-24	0	7.900	7.900	7.910	7.900	8.020	12,998,000	102,971,178	7.9221	5.913	5.913	5.921	5.913	6.003	17,364,699	5.9299	-0.88%
2019-09-23	0	7.970	7.960	7.970	7.890	7.980	9,369,191	74,258,205	7.9258	5.966	5.958	5.966	5.906	5.973	12,516,786	5.9327	0.38%
2019-09-20	0	7.940	7.940	7.950	7.880	8.100	19,111,382	151,797,345	7.9428	5.943	5.943	5.951	5.898	6.063	25,531,882	5.9454	-1.00%
2019-09-19	0	8.020	8.010	8.020	7.910	8.100	20,894,871	166,924,668	7.9888	6.003	5.996	6.003	5.921	6.063	27,914,537	5.9798	-1.60%
2019-09-18	0	8.150	8.140	8.150	8.080	8.230	13,109,358	106,561,080	8.1286	6.101	6.093	6.101	6.048	6.160	17,513,468	6.0845	-0.97%
2019-09-17	0	8.230	8.220	8.230	8.140	8.250	16,639,477	136,505,735	8.2037	6.160	6.153	6.160	6.093	6.175	22,229,536	6.1407	0.00%
2019-09-16	0	8.230	8.220	8.230	8.000	8.330	26,651,630	219,892,245	8.2506	6.160	6.153	6.160	5.988	6.235	35,605,289	6.1758	0.12%
2019-09-13	0	8.220	8.220	8.230	8.050	8.240	12,383,630	101,404,173	8.1886	6.153	6.153	6.160	6.026	6.168	16,543,931	6.1294	0.86%
2019-09-12	0	8.150	8.140	8.150	7.950	8.170	23,853,778	192,595,772	8.0740	6.101	6.093	6.101	5.951	6.115	31,867,494	6.0436	1.87%
2019-09-11	0	8.000	7.990	8.000	7.860	8.010	31,059,230	246,638,372	7.9409	5.988	5.981	5.988	5.883	5.996	41,493,629	5.9440	2.04%
2019-09-10	0	7.840	7.820	7.840	7.700	7.850	26,517,321	207,453,914	7.8233	5.868	5.854	5.868	5.764	5.876	35,425,858	5.8560	1.82%
2019-09-09	0	7.700	7.690	7.700	7.550	7.740	20,637,080	158,184,487	7.6651	5.764	5.756	5.764	5.651	5.794	27,570,141	5.7375	0.92%
2019-09-06	0	7.630	7.620	7.630	7.560	7.760	27,733,078	211,409,748	7.6230	5.711	5.704	5.711	5.659	5.809	37,050,051	5.7061	1.87%
2019-09-05	0	7.490	7.470	7.490	7.110	7.590	43,274,733	322,701,485	7.4570	5.606	5.592	5.606	5.322	5.681	57,812,950	5.5818	4.76%
2019-09-04	0	7.150	7.150	7.160	7.140	7.300	18,167,608	130,875,539	7.2038	5.352	5.352	5.359	5.345	5.464	24,271,046	5.3922	0.85%
2019-09-03	0	7.090	7.090	7.100	6.920	7.150	15,413,427	109,483,328	7.1031	5.307	5.307	5.315	5.180	5.352	20,591,593	5.3169	2.01%
2019-09-02	0	6.950	6.950	6.960	6.900	6.990	5,368,606	37,329,016	6.9532	5.202	5.202	5.210	5.165	5.232	7,172,198	5.2047	0.00%
2019-08-30	0	6.950	6.950	6.960	6.940	7.060	21,252,576	148,022,533	6.9649	5.202	5.202	5.210	5.195	5.285	28,392,414	5.2135	0.00%
2019-08-29	0	6.950	6.950	6.960	6.770	6.980	10,628,100	73,466,077	6.9124	5.202	5.202	5.210	5.068	5.225	14,198,628	5.1742	0.29%
2019-08-28	0	7.190	7.190	7.200	7.190	7.290	14,706,700	106,576,561	7.2468	5.187	5.187	5.195	5.187	5.259	20,384,573	5.2283	-0.14%
2019-08-27	0	7.200	7.190	7.200	7.160	7.290	17,763,589	128,237,941	7.2191	5.195	5.187	5.195	5.166	5.259	24,621,647	5.2083	0.56%
2019-08-26	0	7.160	7.160	7.170	6.880	7.210	18,595,684	131,537,598	7.0736	5.166	5.166	5.173	4.964	5.202	25,774,993	5.1033	0.14%
2019-08-23	0	7.150	7.150	7.160	7.040	7.220	10,155,100	72,675,866	7.1566	5.158	5.158	5.166	5.079	5.209	14,075,719	5.1632	0.42%
2019-08-22	0	7.120	7.120	7.130	7.030	7.200	14,095,765	100,329,556	7.1177	5.137	5.137	5.144	5.072	5.195	19,537,772	5.1352	-0.70%
2019-08-21	0	7.170	7.170	7.180	7.110	7.320	18,210,930	131,605,984	7.2268	5.173	5.173	5.180	5.130	5.281	25,241,695	5.2138	1.13%
2019-08-20	0	7.090	7.090	7.100	6.950	7.190	15,698,906	111,495,421	7.1021	5.115	5.115	5.122	5.014	5.187	21,759,844	5.1239	1.29%
2019-08-19	0	7.000	7.000	7.010	6.900	7.070	18,159,899	127,115,520	6.9998	5.050	5.050	5.057	4.978	5.101	25,170,962	5.0501	2.19%
2019-08-16	0	6.850	6.850	6.860	6.750	6.880	17,976,323	122,985,386	6.8415	4.942	4.942	4.949	4.870	4.964	24,916,512	4.9359	0.29%
2019-08-15	0	6.830	6.830	6.840	6.530	6.850	8,321,997	56,231,371	6.7570	4.928	4.928	4.935	4.711	4.942	11,534,903	4.8749	1.34%
2019-08-14	0	6.740	6.730	6.740	6.650	6.980	19,877,932	133,994,943	6.7409	4.863	4.855	4.863	4.798	5.036	27,552,283	4.8633	-1.32%
2019-08-13	0	6.830	6.830	6.840	6.760	6.990	22,589,910	154,568,168	6.8424	4.928	4.928	4.935	4.877	5.043	31,311,285	4.9365	-2.29%
2019-08-12	0	6.990	6.980	6.990	6.820	7.210	30,422,000	212,013,168	6.9691	5.043	5.036	5.043	4.920	5.202	42,167,141	5.0279	1.60%
2019-08-09	0	6.880	6.880	6.900	6.820	7.200	11,099,187	77,073,395	6.9441	4.964	4.964	4.978	4.920	5.195	15,384,294	5.0099	-0.29%
2019-08-08	0	6.900	6.900	6.910	6.810	7.010	20,060,407	139,187,967	6.9384	4.978	4.978	4.985	4.913	5.057	27,805,207	5.0058	1.92%
2019-08-07	0	6.770	6.760	6.780	6.700	6.860	11,350,562	76,666,521	6.7544	4.884	4.877	4.892	4.834	4.949	15,732,718	4.8731	-0.88%
2019-08-06	0	6.830	6.820	6.830	6.400	6.850	23,418,243	156,411,679	6.6791	4.928	4.920	4.928	4.617	4.942	32,459,416	4.8187	0.29%
2019-08-05	0	6.810	6.810	6.820	6.750	6.930	15,212,046	103,400,911	6.7973	4.913	4.913	4.920	4.870	5.000	21,085,020	4.9040	-2.99%
2019-08-02	0	7.020	7.010	7.020	6.910	7.050	11,788,304	82,649,168	7.0111	5.065	5.057	5.065	4.985	5.086	16,339,461	5.0583	-1.82%
2019-08-01	0	7.150	7.140	7.150	7.100	7.340	15,143,700	108,215,949	7.1459	5.158	5.151	5.158	5.122	5.296	20,990,288	5.1555	-1.38%
2019-07-31	0	7.250	7.210	7.250	7.110	7.270	8,774,473	63,024,504	7.1827	5.231	5.202	5.231	5.130	5.245	12,162,068	5.1821	-0.14%
2019-07-30	0	7.260	7.260	7.270	7.260	7.400	4,991,858	36,445,397	7.3010	5.238	5.238	5.245	5.238	5.339	6,919,084	5.2674	-0.14%
2019-07-29	0	7.270	7.270	7.280	7.190	7.460	22,181,815	160,920,473	7.2546	5.245	5.245	5.252	5.187	5.382	30,745,635	5.2339	-2.02%
2019-07-26	0	7.420	7.410	7.420	7.400	7.580	7,764,381	57,712,893	7.4330	5.353	5.346	5.353	5.339	5.469	10,762,006	5.3627	-1.33%
2019-07-25	0	7.520	7.500	7.520	7.480	7.580	8,521,574	64,081,180	7.5199	5.425	5.411	5.425	5.397	5.469	11,811,531	5.4253	0.67%
2019-07-24	0	7.470	7.460	7.470	7.450	7.640	10,955,687	82,303,050	7.5124	5.389	5.382	5.389	5.375	5.512	15,185,392	5.4199	-0.80%
2019-07-23	0	7.530	7.530	7.540	7.510	7.690	14,330,000	108,258,060	7.5546	5.433	5.433	5.440	5.418	5.548	19,862,439	5.4504	-1.44%
2019-07-22	0	7.640	7.620	7.640	7.620	7.770	3,888,796	29,830,980	7.6710	5.512	5.498	5.512	5.498	5.606	5,390,159	5.5343	-0.91%
2019-07-19	0	7.710	7.690	7.710	7.660	7.780	6,849,988	52,837,737	7.7136	5.562	5.548	5.562	5.526	5.613	9,494,590	5.5650	0.26%
2019-07-18	0	7.690	7.660	7.690	7.590	7.740	17,641,912	135,119,552	7.6590	5.548	5.526	5.548	5.476	5.584	24,452,994	5.5257	1.18%
2019-07-17	0	7.600	7.590	7.600	7.580	7.750	14,492,000	110,613,010	7.6327	5.483	5.476	5.483	5.469	5.591	20,086,983	5.5067	0.26%
2019-07-16	0	7.580	7.570	7.580	7.520	7.680	8,573,165	65,104,390	7.5940	5.469	5.461	5.469	5.425	5.541	11,883,040	5.4788	-0.13%
2019-07-15	0	7.590	7.570	7.590	7.550	7.680	7,134,543	54,087,426	7.5811	5.476	5.461	5.476	5.447	5.541	9,889,004	5.4695	-0.26%
2019-07-12	0	7.610	7.600	7.610	7.560	7.810	9,297,350	70,798,274	7.6149	5.490	5.483	5.490	5.454	5.635	12,886,814	5.4939	-1.55%
2019-07-11	0	7.730	7.720	7.730	7.700	7.820	9,291,768	71,748,175	7.7217	5.577	5.570	5.577	5.555	5.642	12,879,077	5.5709	0.26%
2019-07-10	0	7.710	7.700	7.710	7.680	7.840	8,953,616	69,104,091	7.7180	5.562	5.555	5.562	5.541	5.656	12,410,374	5.5683	0.39%
2019-07-09	0	7.680	7.680	7.690	7.560	7.810	13,522,769	103,783,383	7.6747	5.541	5.541	5.548	5.454	5.635	18,743,557	5.5370	1.72%
2019-07-08	0	7.550	7.520	7.550	7.440	7.760	10,490,640	78,838,323	7.5151	5.447	5.425	5.447	5.368	5.599	14,540,802	5.4219	-1.95%
2019-07-05	0	7.700	7.690	7.700	7.640	7.800	5,114,324	39,389,925	7.7019	5.555	5.548	5.555	5.512	5.627	7,088,831	5.5566	-1.16%
2019-07-04	0	7.790	7.770	7.790	7.750	7.890	4,892,000	38,142,490	7.7969	5.620	5.606	5.620	5.591	5.692	6,780,674	5.6252	-0.51%
2019-07-03	0	7.830	7.780	7.830	7.730	7.890	9,850,485	76,819,309	7.7985	5.649	5.613	5.649	5.577	5.692	13,653,500	5.6263	0.64%
2019-07-02	0	7.780	7.760	7.780	7.700	7.980	17,424,408	135,634,519	7.7842	5.613	5.599	5.613	5.555	5.757	24,151,517	5.6160	2.77%
2019-06-28	0	7.570	7.570	7.580	7.520	7.690	10,689,377	81,368,751	7.6121	5.461	5.461	5.469	5.425	5.548	14,816,267	5.4919	0.66%
2019-06-27	0	7.520	7.510	7.520	7.410	7.540	10,622,480	79,681,565	7.5012	5.425	5.418	5.425	5.346	5.440	14,723,542	5.4118	0.94%
2019-06-26	0	7.450	7.440	7.450	7.340	7.450	8,320,000	61,712,330	7.4173	5.375	5.368	5.375	5.296	5.375	11,532,135	5.3513	0.00%
2019-06-25	0	7.450	7.440	7.450	7.320	7.480	24,362,020	180,564,558	7.4117	5.375	5.368	5.375	5.281	5.397	33,767,560	5.3473	2.34%
2019-06-24	0	7.280	7.280	7.290	7.160	7.310	9,742,272	70,888,037	7.2763	5.252	5.252	5.259	5.166	5.274	13,503,509	5.2496	0.28%
2019-06-21	0	7.260	7.250	7.260	7.240	7.420	19,815,188	144,287,804	7.2817	5.238	5.231	5.238	5.223	5.353	27,465,315	5.2535	-0.95%
2019-06-20	0	7.330	7.320	7.330	7.240	7.370	9,918,870	72,566,209	7.3160	5.288	5.281	5.288	5.223	5.317	13,748,287	5.2782	0.55%
2019-06-19	0	7.290	7.280	7.290	7.220	7.350	16,458,000	119,716,732	7.2741	5.259	5.252	5.259	5.209	5.303	22,812,004	5.2480	3.26%
2019-06-18	0	7.060	7.060	7.070	7.030	7.210	14,162,124	100,269,713	7.0801	5.094	5.094	5.101	5.072	5.202	19,629,751	5.1080	-1.26%
2019-06-17	0	7.150	7.150	7.170	7.140	7.280	6,721,344	48,209,612	7.1726	5.158	5.158	5.173	5.151	5.252	9,316,280	5.1748	-0.83%
2019-06-14	0	7.210	7.210	7.220	7.180	7.330	9,527,272	69,010,238	7.2434	5.202	5.202	5.209	5.180	5.288	13,205,503	5.2259	-1.64%
2019-06-13	0	7.330	7.330	7.350	7.140	7.380	7,042,000	51,225,640	7.2743	5.288	5.288	5.303	5.151	5.324	9,760,733	5.2481	-0.41%
2019-06-12	0	7.360	7.350	7.360	7.250	7.450	12,551,700	92,606,543	7.3780	5.310	5.303	5.310	5.231	5.375	17,397,584	5.3230	-1.21%
2019-06-11	0	7.450	7.440	7.450	7.180	7.500	29,573,599	219,936,816	7.4369	5.375	5.368	5.375	5.180	5.411	40,991,194	5.3655	3.47%
2019-06-10	0	7.200	7.190	7.200	6.920	7.230	20,131,700	143,106,365	7.1085	5.195	5.187	5.195	4.993	5.216	27,904,024	5.1285	4.50%
2019-06-06	0	6.890	6.880	6.890	6.850	6.940	6,418,000	44,230,892	6.8917	4.971	4.964	4.971	4.942	5.007	8,895,822	4.9721	-0.14%
2019-06-05	0	6.900	6.900	6.910	6.870	6.980	6,321,997	43,687,642	6.9104	4.978	4.978	4.985	4.956	5.036	8,762,755	4.9856	0.44%
2019-06-04	0	6.870	6.840	6.870	6.820	7.060	11,868,518	82,228,731	6.9283	4.956	4.935	4.956	4.920	5.094	16,450,643	4.9985	-1.58%
2019-06-03	0	6.980	6.970	6.980	6.760	6.990	16,883,175	116,652,399	6.9094	5.036	5.029	5.036	4.877	5.043	23,401,328	4.9849	2.65%
2019-05-31	0	6.800	6.800	6.810	6.750	6.940	15,213,769	104,029,861	6.8379	4.906	4.906	4.913	4.870	5.007	21,087,408	4.9333	0.00%
2019-05-30	0	6.800	6.800	6.810	6.740	6.900	9,004,784	61,241,821	6.8010	4.906	4.906	4.913	4.863	4.978	12,481,296	4.9067	-0.73%
2019-05-29	0	6.850	6.840	6.850	6.730	6.950	8,889,552	61,021,341	6.8644	4.942	4.935	4.942	4.855	5.014	12,321,576	4.9524	0.59%
2019-05-28	0	6.810	6.810	6.840	6.650	6.880	16,260,301	110,846,260	6.8170	4.913	4.913	4.935	4.798	4.964	22,537,979	4.9182	2.10%
2019-05-27	0	6.670	6.670	6.680	6.620	6.900	10,868,401	72,534,551	6.6739	4.812	4.812	4.819	4.776	4.978	15,064,407	4.8150	-2.77%
2019-05-24	0	6.860	6.850	6.860	6.820	6.950	9,646,333	66,297,543	6.8728	4.949	4.942	4.949	4.920	5.014	13,370,531	4.9585	1.03%
2019-05-23	0	6.790	6.790	6.800	6.780	6.900	8,020,786	54,665,976	6.8155	4.899	4.899	4.906	4.892	4.978	11,117,402	4.9172	-1.31%
2019-05-22	0	6.880	6.880	6.890	6.740	6.910	13,038,591	89,575,772	6.8700	4.964	4.964	4.971	4.863	4.985	18,072,451	4.9565	0.00%
2019-05-21	0	6.880	6.870	6.880	6.620	6.920	16,584,000	113,577,854	6.8486	4.964	4.956	4.964	4.776	4.993	22,986,650	4.9410	1.62%
2019-05-20	0	6.770	6.770	6.780	6.660	6.900	14,667,313	98,774,471	6.7343	4.884	4.884	4.892	4.805	4.978	20,329,980	4.8586	-1.31%
2019-05-17	0	6.860	6.850	6.870	6.830	7.100	25,551,200	175,934,432	6.8856	4.949	4.942	4.956	4.928	5.122	35,415,852	4.9677	-2.28%
2019-05-16	0	7.020	7.020	7.030	6.970	7.160	12,061,585	85,166,318	7.0610	5.065	5.065	5.072	5.029	5.166	16,718,248	5.0942	0.29%
2019-05-15	0	7.000	6.990	7.000	6.950	7.090	20,332,894	142,874,202	7.0268	5.050	5.043	5.050	5.014	5.115	28,182,894	5.0695	1.35%
2019-05-14	0	7.180	7.180	7.220	7.000	7.230	19,232,212	137,198,018	7.1338	4.983	4.983	5.011	4.858	5.018	27,710,899	4.9510	-1.24%
2019-05-10	0	7.270	7.270	7.290	7.200	7.430	35,654,800	260,049,462	7.2935	5.046	5.046	5.059	4.997	5.157	51,373,527	5.0619	-0.14%
2019-05-09	0	7.280	7.270	7.280	7.220	7.520	34,307,956	250,224,656	7.2935	5.053	5.046	5.053	5.011	5.219	49,432,915	5.0619	-3.96%
2019-05-08	0	7.580	7.570	7.580	7.560	7.680	22,408,000	170,577,924	7.6124	5.261	5.254	5.261	5.247	5.330	32,286,761	5.2832	-2.94%
2019-05-07	0	7.810	7.800	7.810	7.740	7.900	12,938,767	101,022,165	7.8077	5.420	5.413	5.420	5.372	5.483	18,642,934	5.4188	0.77%
2019-05-06	0	7.750	7.740	7.750	7.610	7.780	21,093,052	162,236,064	7.6914	5.379	5.372	5.379	5.282	5.400	30,392,106	5.3381	-2.15%
2019-05-03	0	7.920	7.920	7.930	7.730	7.950	13,721,900	107,866,305	7.8609	5.497	5.497	5.504	5.365	5.518	19,771,318	5.4557	1.15%
2019-05-02	0	7.830	7.820	7.830	7.710	7.880	19,341,520	150,764,744	7.7949	5.434	5.427	5.434	5.351	5.469	27,868,396	5.4099	-0.25%
2019-04-30	0	7.850	7.850	7.860	7.770	7.970	16,875,985	132,351,072	7.8426	5.448	5.448	5.455	5.393	5.531	24,315,909	5.4430	-0.38%
2019-04-29	0	7.880	7.860	7.880	7.730	7.880	23,799,158	186,184,998	7.8232	5.469	5.455	5.469	5.365	5.469	34,291,223	5.4295	-1.38%
2019-04-26	0	7.990	7.990	8.000	7.780	8.010	14,150,568	112,425,004	7.9449	5.545	5.545	5.552	5.400	5.559	20,388,968	5.5140	1.78%
2019-04-25	0	7.850	7.850	7.860	7.820	8.030	14,740,251	116,312,043	7.8908	5.448	5.448	5.455	5.427	5.573	21,238,618	5.4764	-2.48%
2019-04-24	0	8.050	8.040	8.050	7.960	8.130	26,071,093	208,696,405	8.0049	5.587	5.580	5.587	5.524	5.642	37,564,760	5.5556	-0.62%
2019-04-23	0	8.100	8.100	8.110	8.000	8.250	26,361,340	212,816,750	8.0731	5.622	5.622	5.629	5.552	5.726	37,982,965	5.6030	-4.26%
2019-04-18	0	8.460	8.450	8.460	8.400	8.540	9,935,564	84,003,502	8.4548	5.871	5.865	5.871	5.830	5.927	14,315,743	5.8679	-0.82%
2019-04-17	0	8.530	8.490	8.530	8.350	8.720	16,178,072	137,088,688	8.4737	5.920	5.892	5.920	5.795	6.052	23,310,315	5.8810	-1.84%
2019-04-16	0	8.690	8.680	8.700	8.500	8.720	22,788,808	196,597,388	8.6269	6.031	6.024	6.038	5.899	6.052	32,835,451	5.9874	2.12%
2019-04-15	0	8.510	8.510	8.540	8.480	8.730	17,149,500	147,562,647	8.6045	5.906	5.906	5.927	5.885	6.059	24,710,005	5.9718	1.19%
2019-04-12	0	8.410	8.400	8.410	8.330	8.590	17,618,396	147,975,609	8.3989	5.837	5.830	5.837	5.781	5.962	25,385,618	5.8291	-1.52%
2019-04-11	0	8.540	8.530	8.540	8.530	8.820	19,948,802	172,305,376	8.6374	5.927	5.920	5.927	5.920	6.121	28,743,404	5.9946	-1.39%
2019-04-10	0	8.660	8.660	8.670	8.480	8.690	20,514,580	176,904,497	8.6234	6.010	6.010	6.017	5.885	6.031	29,558,610	5.9849	0.93%
2019-04-09	0	8.580	8.580	8.600	8.520	8.730	19,460,719	167,439,883	8.6040	5.955	5.955	5.969	5.913	6.059	28,040,145	5.9714	-0.23%
2019-04-08	0	8.600	8.600	8.610	8.370	8.650	22,866,370	195,102,748	8.5323	5.969	5.969	5.976	5.809	6.003	32,947,207	5.9217	2.87%
2019-04-04	0	8.360	8.350	8.360	8.310	8.720	23,705,440	200,553,155	8.4602	5.802	5.795	5.802	5.767	6.052	34,156,188	5.8716	-2.79%
2019-04-03	0	8.600	8.590	8.600	8.460	8.610	18,168,545	155,911,600	8.5814	5.969	5.962	5.969	5.871	5.976	26,178,305	5.9558	0.94%
2019-04-02	0	8.520	8.520	8.540	8.460	8.650	20,578,828	175,870,929	8.5462	5.913	5.913	5.927	5.871	6.003	29,651,182	5.9313	0.83%
2019-04-01	0	8.450	8.450	8.460	8.250	8.530	38,826,353	328,021,551	8.4484	5.865	5.865	5.871	5.726	5.920	55,943,287	5.8635	4.32%
2019-03-29	0	8.100	8.100	8.120	7.970	8.130	17,307,114	139,834,787	8.0796	5.622	5.622	5.636	5.531	5.642	24,937,105	5.6075	0.12%
2019-03-28	0	8.090	8.060	8.090	7.930	8.090	19,009,266	152,842,283	8.0404	5.615	5.594	5.615	5.504	5.615	27,389,665	5.5803	1.38%
2019-03-27	0	7.980	7.980	7.990	7.820	8.030	13,869,491	110,387,890	7.9590	5.538	5.538	5.545	5.427	5.573	19,983,976	5.5238	1.01%
2019-03-26	0	7.900	7.890	7.900	7.850	8.100	17,806,304	141,130,109	7.9259	5.483	5.476	5.483	5.448	5.622	25,656,367	5.5008	-1.25%
2019-03-25	0	8.000	7.980	8.000	7.850	8.040	26,727,162	213,007,204	7.9697	5.552	5.538	5.552	5.448	5.580	38,510,063	5.5312	-1.36%
2019-03-22	0	8.110	8.110	8.130	7.850	8.160	37,178,176	300,010,877	8.0695	5.629	5.629	5.642	5.448	5.663	53,568,497	5.6005	3.58%
2019-03-21	0	7.830	7.830	7.840	7.740	7.920	24,987,767	195,941,129	7.8415	5.434	5.434	5.441	5.372	5.497	36,003,840	5.4422	0.38%
2019-03-20	0	7.800	7.790	7.800	7.620	7.800	33,091,891	255,978,191	7.7354	5.413	5.406	5.413	5.289	5.413	47,680,737	5.3686	3.04%
2019-03-19	0	7.570	7.560	7.570	7.450	7.590	26,765,974	201,348,387	7.5226	5.254	5.247	5.254	5.171	5.268	38,565,985	5.2209	0.40%
2019-03-18	0	7.540	7.540	7.550	7.210	7.600	65,224,372	485,328,493	7.4409	5.233	5.233	5.240	5.004	5.275	93,979,101	5.1642	-4.19%
2019-03-15	0	7.870	7.870	7.880	7.780	7.960	19,074,792	150,409,116	7.8852	5.462	5.462	5.469	5.400	5.524	27,484,079	5.4726	-0.51%
2019-03-14	0	7.910	7.900	7.910	7.810	8.080	20,414,819	161,114,600	7.8920	5.490	5.483	5.490	5.420	5.608	29,414,869	5.4773	-0.88%
2019-03-13	0	7.980	7.970	7.980	7.800	8.010	24,822,208	197,186,655	7.9440	5.538	5.531	5.538	5.413	5.559	35,765,293	5.5134	1.14%
2019-03-12	0	7.890	7.880	7.890	7.860	8.130	30,778,315	244,931,810	7.9579	5.476	5.469	5.476	5.455	5.642	44,347,201	5.5230	-1.00%
2019-03-11	0	7.970	7.970	7.990	7.970	8.400	47,354,144	383,783,974	8.1045	5.531	5.531	5.545	5.531	5.830	68,230,628	5.6248	-5.01%
2019-03-08	0	8.390	8.390	8.400	8.360	8.580	23,371,612	198,028,193	8.4730	5.823	5.823	5.830	5.802	5.955	33,675,189	5.8805	-3.78%
2019-03-07	0	8.720	8.720	8.730	8.430	8.750	20,448,612	176,997,861	8.6557	6.052	6.052	6.059	5.851	6.073	29,463,560	6.0073	1.04%
2019-03-06	0	8.630	8.620	8.630	8.550	8.670	7,868,654	67,744,826	8.6095	5.989	5.983	5.989	5.934	6.017	11,337,618	5.9752	0.58%
2019-03-05	0	8.580	8.580	8.590	8.450	8.710	13,454,000	115,117,988	8.5564	5.955	5.955	5.962	5.865	6.045	19,385,312	5.9384	-1.38%
2019-03-04	0	8.700	8.680	8.700	8.630	8.850	14,178,353	123,683,935	8.7234	6.038	6.024	6.038	5.989	6.142	20,429,003	6.0543	1.05%
2019-03-01	0	8.610	8.610	8.620	8.300	8.640	14,188,363	121,394,491	8.5559	5.976	5.976	5.983	5.760	5.996	20,443,426	5.9381	2.99%
2019-02-28	0	8.360	8.340	8.360	8.290	8.480	14,756,080	123,285,816	8.3549	5.802	5.788	5.802	5.754	5.885	21,261,426	5.7986	0.36%
2019-02-27	0	8.330	8.310	8.330	8.280	8.530	21,496,412	180,653,410	8.4039	5.781	5.767	5.781	5.747	5.920	30,973,291	5.8326	-3.14%
2019-02-26	0	8.600	8.600	8.610	8.500	8.720	11,594,926	100,064,741	8.6300	5.969	5.969	5.976	5.899	6.052	16,706,649	5.9895	0.70%
2019-02-25	0	8.540	8.530	8.540	8.460	8.650	15,040,500	128,157,891	8.5209	5.927	5.920	5.927	5.871	6.003	21,671,235	5.9137	-0.12%
2019-02-22	0	8.550	8.540	8.550	8.450	8.680	15,832,607	134,749,633	8.5109	5.934	5.927	5.934	5.865	6.024	22,812,549	5.9068	-0.58%
2019-02-21	0	8.600	8.590	8.600	8.450	8.600	13,434,699	114,905,113	8.5529	5.969	5.962	5.969	5.865	5.969	19,357,502	5.9359	1.18%
2019-02-20	0	8.500	8.500	8.510	8.340	8.580	20,541,313	173,991,499	8.4703	5.899	5.899	5.906	5.788	5.955	29,597,129	5.8787	0.35%
2019-02-19	0	8.470	8.450	8.470	8.430	8.990	35,353,982	304,492,536	8.6127	5.878	5.865	5.878	5.851	6.239	50,940,091	5.9775	0.71%
2019-02-18	0	8.410	8.400	8.410	8.280	8.470	16,602,885	139,503,912	8.4024	5.837	5.830	5.837	5.747	5.878	23,922,410	5.8315	2.81%
2019-02-15	0	8.180	8.160	8.180	8.100	8.390	14,456,699	118,715,233	8.2118	5.677	5.663	5.677	5.622	5.823	20,830,060	5.6992	-1.80%
2019-02-14	0	8.330	8.330	8.340	8.240	8.520	16,420,512	137,054,898	8.3466	5.781	5.781	5.788	5.719	5.913	23,659,637	5.7928	-1.65%
2019-02-13	0	8.470	8.460	8.470	8.040	8.680	47,148,584	396,702,376	8.4139	5.878	5.871	5.878	5.580	6.024	67,934,445	5.8395	6.41%
2019-02-12	0	7.960	7.950	7.960	7.930	8.140	12,567,944	100,346,906	7.9844	5.524	5.518	5.524	5.504	5.649	18,108,631	5.5414	-1.49%
2019-02-11	0	8.080	8.080	8.090	7.880	8.180	13,513,998	109,479,166	8.1012	5.608	5.608	5.615	5.469	5.677	19,471,761	5.6225	2.02%
2019-02-08	0	7.920	7.920	7.930	7.800	8.000	15,369,869	121,612,419	7.9124	5.497	5.497	5.504	5.413	5.552	22,145,809	5.4914	-1.49%
2019-02-04	0	8.040	8.030	8.040	7.910	8.050	5,036,980	40,328,525	8.0065	5.580	5.573	5.580	5.490	5.587	7,257,576	5.5567	0.25%
2019-02-01	0	8.020	8.000	8.020	7.870	8.050	11,720,260	93,232,128	7.9548	5.566	5.552	5.566	5.462	5.587	16,887,238	5.5209	1.13%
2019-01-31	0	7.930	7.920	7.930	7.730	7.980	22,093,600	174,596,227	7.9026	5.504	5.497	5.504	5.365	5.538	31,833,755	5.4846	1.67%
2019-01-30	0	7.800	7.780	7.800	7.520	7.830	17,108,028	132,230,887	7.7292	5.413	5.400	5.413	5.219	5.434	24,650,250	5.3643	1.04%
2019-01-29	0	7.720	7.710	7.720	7.410	7.720	16,099,180	122,547,260	7.6120	5.358	5.351	5.358	5.143	5.358	23,196,643	5.2830	1.58%
2019-01-28	0	7.600	7.580	7.600	7.410	7.720	13,038,925	99,041,150	7.5958	5.275	5.261	5.275	5.143	5.358	18,787,248	5.2717	0.40%
2019-01-25	0	7.570	7.540	7.570	7.280	7.580	17,224,231	128,475,018	7.4590	5.254	5.233	5.254	5.053	5.261	24,817,682	5.1768	3.98%
2019-01-24	0	7.280	7.270	7.280	7.160	7.310	10,756,620	77,746,327	7.2278	5.053	5.046	5.053	4.969	5.073	15,498,769	5.0163	-0.27%
2019-01-23	0	7.300	7.290	7.300	7.140	7.330	9,701,781	70,458,623	7.2624	5.066	5.059	5.066	4.955	5.087	13,978,895	5.0404	1.53%
2019-01-22	0	7.190	7.180	7.190	7.110	7.290	8,392,500	60,266,018	7.1809	4.990	4.983	4.990	4.935	5.059	12,092,406	4.9838	-1.91%
2019-01-21	0	7.330	7.330	7.340	7.210	7.360	8,897,690	64,830,904	7.2863	5.087	5.087	5.094	5.004	5.108	12,820,314	5.0569	0.69%
2019-01-18	0	7.280	7.250	7.280	7.200	7.380	10,150,544	73,673,775	7.2581	5.053	5.032	5.053	4.997	5.122	14,625,499	5.0374	0.14%
2019-01-17	0	7.270	7.250	7.270	7.160	7.340	11,436,070	83,033,615	7.2607	5.046	5.032	5.046	4.969	5.094	16,477,760	5.0391	0.69%
2019-01-16	0	7.220	7.210	7.220	7.170	7.280	13,980,707	100,926,715	7.2190	5.011	5.004	5.011	4.976	5.053	20,144,223	5.0102	-0.41%
2019-01-15	0	7.250	7.230	7.250	7.000	7.270	15,603,138	112,422,504	7.2051	5.032	5.018	5.032	4.858	5.046	22,481,916	5.0006	3.72%
2019-01-14	0	6.990	6.980	6.990	6.970	7.150	7,914,000	55,548,430	7.0190	4.851	4.844	4.851	4.837	4.962	11,402,955	4.8714	-0.99%
2019-01-11	0	7.060	7.050	7.060	7.000	7.210	19,362,473	136,736,358	7.0619	4.900	4.893	4.900	4.858	5.004	27,898,587	4.9012	0.43%
2019-01-10	0	7.030	7.010	7.030	6.880	7.080	12,994,589	91,040,708	7.0060	4.879	4.865	4.879	4.775	4.914	18,723,366	4.8624	0.57%
2019-01-09	0	6.990	6.980	6.990	6.820	7.150	31,661,038	222,463,902	7.0264	4.851	4.844	4.851	4.733	4.962	45,619,081	4.8766	1.30%
2019-01-08	0	6.900	6.880	6.900	6.820	6.990	8,597,844	59,298,797	6.8969	4.789	4.775	4.789	4.733	4.851	12,388,278	4.7867	0.58%
2019-01-07	0	6.860	6.850	6.860	6.780	6.970	11,176,189	76,789,766	6.8708	4.761	4.754	4.761	4.706	4.837	16,103,309	4.7686	1.48%
2019-01-04	0	6.760	6.760	6.770	6.600	6.800	14,197,360	95,291,664	6.7119	4.692	4.692	4.699	4.581	4.719	20,456,389	4.6583	-0.29%
2019-01-03	0	6.780	6.760	6.780	6.750	7.080	10,545,552	72,386,020	6.8641	4.706	4.692	4.706	4.685	4.914	15,194,650	4.7639	-2.59%
2019-01-02	0	6.960	6.950	6.960	6.950	7.110	9,545,501	66,860,368	7.0044	4.830	4.824	4.830	4.824	4.935	13,753,718	4.8613	-1.28%
2018-12-31	0	7.050	7.050	7.080	7.050	7.220	8,000,938	56,794,136	7.0984	4.893	4.893	4.914	4.893	5.011	11,528,221	4.9265	-0.70%
2018-12-28	0	7.100	7.080	7.100	6.930	7.140	5,775,378	40,789,226	7.0626	4.928	4.914	4.928	4.810	4.955	8,321,503	4.9017	1.43%
2018-12-27	0	7.000	6.980	7.000	6.930	7.090	7,246,369	50,705,476	6.9974	4.858	4.844	4.858	4.810	4.921	10,440,993	4.8564	0.00%
2018-12-24	0	7.000	7.000	7.010	6.790	7.020	4,314,060	29,928,994	6.9375	4.858	4.858	4.865	4.712	4.872	6,215,951	4.8149	0.57%
2018-12-21	0	6.960	6.940	6.960	6.670	6.980	13,490,116	92,247,693	6.8382	4.830	4.817	4.830	4.629	4.844	19,437,350	4.7459	0.43%
2018-12-20	0	6.930	6.910	6.930	6.850	7.120	20,437,723	141,338,028	6.9155	4.810	4.796	4.810	4.754	4.941	29,447,870	4.7996	-1.98%
2018-12-19	0	7.070	7.060	7.070	7.060	7.200	9,582,415	68,013,026	7.0977	4.907	4.900	4.907	4.900	4.997	13,806,906	4.9260	-0.70%
2018-12-18	0	7.120	7.120	7.130	7.070	7.260	9,497,960	67,821,579	7.1406	4.941	4.941	4.948	4.907	5.039	13,685,218	4.9558	-1.25%
2018-12-17	0	7.210	7.210	7.220	7.170	7.350	7,376,935	53,354,332	7.2326	5.004	5.004	5.011	4.976	5.101	10,629,121	5.0196	-1.90%
2018-12-14	0	7.350	7.350	7.360	7.160	7.490	11,399,996	82,968,767	7.2780	5.101	5.101	5.108	4.969	5.198	16,425,783	5.0511	-1.47%
2018-12-13	0	7.460	7.460	7.470	7.180	7.530	18,328,407	135,846,173	7.4118	5.177	5.177	5.184	4.983	5.226	26,408,644	5.1440	5.82%
2018-12-12	0	7.050	7.050	7.060	7.020	7.220	15,517,106	109,864,938	7.0802	4.893	4.893	4.900	4.872	5.011	22,357,956	4.9139	-0.56%
2018-12-11	0	7.090	7.090	7.110	7.050	7.210	8,997,914	63,831,534	7.0940	4.921	4.921	4.935	4.893	5.004	12,964,722	4.9235	-1.12%
2018-12-10	0	7.170	7.160	7.170	7.010	7.210	11,610,744	82,559,497	7.1106	4.976	4.969	4.976	4.865	5.004	16,729,441	4.9350	-0.42%
2018-12-07	0	7.200	7.180	7.200	7.150	7.280	9,271,684	66,804,841	7.2053	4.997	4.983	4.997	4.962	5.053	13,359,186	5.0007	0.98%
2018-12-06	0	7.130	7.130	7.140	7.110	7.240	15,213,183	109,009,972	7.1655	4.948	4.948	4.955	4.935	5.025	21,920,046	4.9731	-2.19%
2018-12-05	0	7.290	7.280	7.290	7.250	7.350	14,189,086	103,513,522	7.2953	5.059	5.053	5.059	5.032	5.101	20,444,467	5.0632	-2.41%
2018-12-04	0	7.470	7.460	7.470	7.360	7.900	24,142,504	181,385,693	7.5131	5.184	5.177	5.184	5.108	5.483	34,785,936	5.2143	-5.44%
2018-12-03	0	7.900	7.880	7.900	7.820	7.990	23,254,363	184,140,811	7.9185	5.483	5.469	5.483	5.427	5.545	33,506,250	5.4957	3.40%
2018-11-30	0	7.640	7.630	7.640	7.560	7.770	15,120,363	115,852,652	7.6620	5.302	5.295	5.302	5.247	5.393	21,786,306	5.3177	0.53%
2018-11-29	0	7.600	7.600	7.610	7.500	7.750	24,134,105	184,203,544	7.6325	5.275	5.275	5.282	5.205	5.379	34,773,834	5.2972	0.66%
2018-11-28	0	7.550	7.550	7.560	7.200	7.550	18,472,496	137,337,302	7.4347	5.240	5.240	5.247	4.997	5.240	26,616,256	5.1599	4.43%
2018-11-27	0	7.230	7.220	7.230	7.110	7.370	16,964,628	122,585,263	7.2259	5.018	5.011	5.018	4.935	5.115	24,443,631	5.0150	0.70%
2018-11-26	0	7.180	7.180	7.190	7.000	7.230	12,077,670	86,740,160	7.1819	4.983	4.983	4.990	4.858	5.018	17,402,215	4.9844	1.27%
2018-11-23	0	7.090	7.070	7.090	7.020	7.230	6,486,000	45,971,480	7.0878	4.921	4.907	4.921	4.872	5.018	9,345,409	4.9192	-1.53%
2018-11-22	0	7.200	7.190	7.200	7.130	7.270	8,934,918	64,383,427	7.2058	4.997	4.990	4.997	4.948	5.046	12,873,954	5.0011	-0.55%
2018-11-21	0	7.240	7.230	7.240	6.890	7.250	15,970,412	114,226,383	7.1524	5.025	5.018	5.025	4.782	5.032	23,011,106	4.9640	1.97%
2018-11-20	0	7.100	7.080	7.100	6.900	7.100	23,893,062	167,118,416	6.9944	4.928	4.914	4.928	4.789	4.928	34,426,525	4.8544	-0.28%
2018-11-19	0	7.120	7.110	7.120	6.950	7.280	36,614,926	258,629,995	7.0635	4.941	4.935	4.941	4.824	5.053	52,756,933	4.9023	-0.42%
2018-11-16	0	7.150	7.150	7.160	7.140	7.420	18,481,304	133,285,559	7.2119	4.962	4.962	4.969	4.955	5.150	26,628,947	5.0053	-3.64%
2018-11-15	0	7.420	7.410	7.420	7.210	7.440	14,724,977	107,828,608	7.3228	5.150	5.143	5.150	5.004	5.164	21,216,610	5.0823	1.23%
2018-11-14	0	7.330	7.300	7.330	7.180	7.480	12,361,791	91,085,510	7.3683	5.087	5.066	5.087	4.983	5.191	17,811,594	5.1138	-0.68%
2018-11-13	0	7.380	7.360	7.390	6.850	7.400	21,271,427	152,692,856	7.1783	5.122	5.108	5.129	4.754	5.136	30,649,120	4.9820	1.93%
2018-11-12	0	7.240	7.210	7.240	7.100	7.270	9,552,000	68,876,240	7.2107	5.025	5.004	5.025	4.928	5.046	13,763,082	5.0044	0.56%
2018-11-09	0	7.200	7.190	7.200	7.100	7.560	24,825,330	179,699,343	7.2385	4.997	4.990	4.997	4.928	5.247	35,769,791	5.0238	-4.76%
2018-11-08	0	7.560	7.560	7.570	7.520	7.960	13,159,754	100,729,747	7.6544	5.247	5.247	5.254	5.219	5.524	18,961,345	5.3124	-1.82%
2018-11-07	0	7.700	7.690	7.700	7.640	7.990	15,455,008	120,339,741	7.7865	5.344	5.337	5.344	5.302	5.545	22,268,482	5.4040	0.26%
2018-11-06	0	7.680	7.680	7.690	7.490	7.700	10,656,006	81,100,010	7.6107	5.330	5.330	5.337	5.198	5.344	15,353,798	5.2821	2.54%
2018-11-05	0	7.490	7.480	7.490	7.460	7.760	13,993,200	105,862,688	7.5653	5.198	5.191	5.198	5.177	5.386	20,162,223	5.2505	-4.83%
2018-11-02	0	7.870	7.870	7.880	7.650	7.890	23,901,073	186,076,253	7.7853	5.462	5.462	5.469	5.309	5.476	34,438,068	5.4032	5.78%
2018-11-01	0	7.440	7.430	7.440	7.040	7.470	43,978,812	322,864,684	7.3414	5.164	5.157	5.164	4.886	5.184	63,367,252	5.0951	7.67%
2018-10-31	0	6.910	6.900	6.910	6.650	7.010	23,362,498	161,630,210	6.9184	4.796	4.789	4.796	4.615	4.865	33,662,057	4.8016	4.54%
2018-10-30	0	6.610	6.600	6.610	6.540	7.040	36,147,000	242,018,992	6.6954	4.588	4.581	4.588	4.539	4.886	52,082,718	4.6468	-5.97%
2018-10-29	0	7.030	7.030	7.040	7.000	7.230	16,474,454	116,710,357	7.0843	4.879	4.879	4.886	4.858	5.018	23,737,360	4.9167	0.14%
2018-10-26	0	7.020	7.020	7.030	6.880	7.240	20,312,000	142,656,640	7.0233	4.872	4.872	4.879	4.775	5.025	29,266,721	4.8744	-1.96%
2018-10-25	0	7.160	7.150	7.160	6.710	7.220	46,271,548	325,130,235	7.0266	4.969	4.962	4.969	4.657	5.011	66,670,760	4.8767	-3.11%
2018-10-24	0	7.390	7.390	7.400	7.380	8.060	40,982,225	310,930,157	7.5870	5.129	5.129	5.136	5.122	5.594	59,049,593	5.2656	-7.51%
2018-10-23	0	7.990	7.980	7.990	7.980	8.550	29,687,621	240,942,095	8.1159	5.545	5.538	5.545	5.538	5.934	42,775,666	5.6327	-6.33%
2018-10-22	0	8.530	8.530	8.540	8.200	8.850	24,762,860	211,532,410	8.5423	5.920	5.920	5.927	5.691	6.142	35,679,781	5.9286	4.53%
2018-10-19	0	8.160	8.160	8.170	7.880	8.290	20,265,272	165,098,768	8.1469	5.663	5.663	5.670	5.469	5.754	29,199,392	5.6542	1.12%
2018-10-18	0	8.070	8.060	8.070	8.000	8.400	19,641,340	159,192,881	8.1050	5.601	5.594	5.601	5.552	5.830	28,300,395	5.6251	-1.59%
2018-10-16	0	8.200	8.200	8.210	8.040	8.460	23,049,874	189,281,144	8.2118	5.691	5.691	5.698	5.580	5.871	33,211,610	5.6992	-1.20%
2018-10-15	0	8.300	8.270	8.300	8.210	8.460	12,746,384	106,204,374	8.3321	5.760	5.740	5.760	5.698	5.871	18,365,738	5.7827	-0.24%
2018-10-12	0	8.320	8.320	8.330	8.030	8.470	17,623,150	146,020,850	8.2857	5.774	5.774	5.781	5.573	5.878	25,392,468	5.7506	4.92%
2018-10-11	0	7.930	7.920	7.930	7.810	8.150	16,531,395	131,378,164	7.9472	5.504	5.497	5.504	5.420	5.656	23,819,404	5.5156	-4.80%
2018-10-10	0	8.330	8.330	8.350	8.330	8.690	14,957,612	126,927,675	8.4858	5.781	5.781	5.795	5.781	6.031	21,551,805	5.8894	-1.77%
2018-10-09	0	8.480	8.480	8.490	8.200	8.640	13,186,014	111,986,219	8.4928	5.885	5.885	5.892	5.691	5.996	18,999,182	5.8943	2.05%
2018-10-08	0	8.310	8.310	8.320	8.310	8.750	12,910,803	109,231,792	8.4605	5.767	5.767	5.774	5.767	6.073	18,602,642	5.8718	-4.15%
2018-10-05	0	8.670	8.670	8.680	8.440	8.720	9,385,713	80,756,805	8.6042	6.017	6.017	6.024	5.858	6.052	13,523,486	5.9716	1.88%
2018-10-04	0	8.510	8.510	8.520	8.410	8.770	13,800,704	117,991,852	8.5497	5.906	5.906	5.913	5.837	6.087	19,884,864	5.9338	-4.27%
2018-10-03	0	8.890	8.880	8.890	8.630	8.900	11,563,435	101,840,228	8.8071	6.170	6.163	6.170	5.989	6.177	16,661,275	6.1124	2.54%
2018-10-02	0	8.670	8.660	8.670	8.630	9.250	24,797,501	218,789,295	8.8230	6.017	6.010	6.017	5.989	6.420	35,729,694	6.1235	-4.83%
2018-09-28	0	9.110	9.110	9.120	9.060	9.270	12,322,418	112,412,008	9.1226	6.323	6.323	6.330	6.288	6.434	17,754,863	6.3313	-0.98%
2018-09-27	0	9.200	9.180	9.200	9.050	9.280	8,162,496	75,037,194	9.1929	6.385	6.371	6.385	6.281	6.441	11,761,003	6.3802	1.88%
2018-09-26	0	9.030	9.020	9.030	8.990	9.480	17,196,056	157,547,937	9.1619	6.267	6.260	6.267	6.239	6.579	24,777,086	6.3586	0.33%
2018-09-24	0	9.000	9.000	9.010	8.930	9.300	8,164,000	73,504,588	9.0035	6.246	6.246	6.253	6.198	6.454	11,763,170	6.2487	-3.23%
2018-09-21	0	9.300	9.300	9.340	9.260	9.430	19,502,357	182,352,924	9.3503	6.454	6.454	6.482	6.427	6.545	28,100,140	6.4894	-0.43%
2018-09-20	0	9.340	9.330	9.340	9.050	9.370	17,467,397	161,161,958	9.2264	6.482	6.475	6.482	6.281	6.503	25,168,050	6.4034	2.19%
2018-09-19	0	9.140	9.140	9.150	9.140	9.380	18,522,934	171,360,066	9.2512	6.343	6.343	6.350	6.343	6.510	26,688,930	6.4206	-1.08%
2018-09-18	0	9.240	9.230	9.240	8.580	9.380	27,213,533	247,623,646	9.0993	6.413	6.406	6.413	5.955	6.510	39,210,854	6.3152	7.32%
2018-09-17	0	8.610	8.610	8.620	8.450	8.670	6,700,764	57,523,865	8.5847	5.976	5.976	5.983	5.865	6.017	9,654,854	5.9580	-1.26%
2018-09-14	0	8.720	8.710	8.720	8.450	8.770	14,742,369	127,320,582	8.6364	6.052	6.045	6.052	5.865	6.087	21,241,670	5.9939	2.23%
2018-09-13	0	8.530	8.510	8.530	8.130	8.540	18,849,814	157,730,356	8.3677	5.920	5.906	5.920	5.642	5.927	27,159,918	5.8075	4.28%
2018-09-12	0	8.180	8.180	8.190	8.120	8.580	34,261,454	283,027,819	8.2608	5.677	5.677	5.684	5.636	5.955	49,365,912	5.7333	-3.08%
2018-09-11	0	8.440	8.430	8.440	8.360	8.900	32,478,183	276,817,444	8.5232	5.858	5.851	5.858	5.802	6.177	46,796,471	5.9153	-1.75%
2018-09-10	0	8.590	8.560	8.590	8.380	9.240	34,008,723	292,955,717	8.6141	5.962	5.941	5.962	5.816	6.413	49,001,763	5.9785	-6.43%
2018-09-07	0	9.180	9.160	9.180	8.920	9.290	14,879,819	136,732,349	9.1891	6.371	6.357	6.371	6.191	6.448	21,439,716	6.3775	2.00%
2018-09-06	0	9.000	8.990	9.000	8.820	9.230	21,048,803	190,167,458	9.0346	6.246	6.239	6.246	6.121	6.406	30,328,350	6.2703	2.16%
2018-09-05	0	8.810	8.810	8.830	8.790	9.360	20,991,011	189,403,436	9.0231	6.114	6.114	6.128	6.101	6.496	30,245,080	6.2623	-4.55%
2018-09-04	0	9.230	9.210	9.230	9.000	9.270	6,279,246	57,644,248	9.1801	6.406	6.392	6.406	6.246	6.434	9,047,506	6.3713	1.54%
2018-09-03	0	9.090	9.070	9.090	8.910	9.250	7,491,855	68,032,965	9.0809	6.309	6.295	6.309	6.184	6.420	10,794,704	6.3024	-0.76%
2018-08-31	0	9.160	9.150	9.160	8.880	9.280	21,903,022	199,108,947	9.0905	6.357	6.350	6.357	6.163	6.441	31,559,159	6.3091	-1.72%
2018-08-30	0	9.320	9.300	9.320	9.230	9.580	16,878,687	158,179,581	9.3716	6.468	6.454	6.468	6.406	6.649	24,319,802	6.5041	-0.16%
2018-08-29	0	9.610	9.600	9.610	9.390	9.620	18,384,413	175,845,919	9.5649	6.479	6.472	6.479	6.330	6.486	27,269,691	6.4484	1.37%
2018-08-28	0	9.480	9.470	9.480	9.330	9.790	18,756,646	177,979,346	9.4889	6.391	6.384	6.391	6.290	6.600	27,821,826	6.3971	-1.25%
2018-08-27	0	9.600	9.570	9.600	9.380	9.770	23,181,359	222,592,882	9.6022	6.472	6.452	6.472	6.324	6.587	34,385,024	6.4735	3.23%
2018-08-24	0	9.300	9.280	9.300	9.080	9.380	20,674,743	191,924,296	9.2830	6.270	6.256	6.270	6.121	6.324	30,666,948	6.2583	0.11%
2018-08-23	0	9.290	9.270	9.290	9.180	9.500	20,132,695	186,462,246	9.2617	6.263	6.250	6.263	6.189	6.405	29,862,926	6.2439	0.54%
2018-08-22	0	9.240	9.200	9.240	9.100	9.360	13,414,802	123,722,666	9.2228	6.229	6.202	6.229	6.135	6.310	19,898,242	6.2178	0.43%
2018-08-21	0	9.200	9.190	9.200	8.830	9.350	33,802,044	311,213,064	9.2069	6.202	6.196	6.202	5.953	6.303	50,138,739	6.2070	2.91%
2018-08-20	0	8.940	8.940	8.950	8.570	8.970	20,104,662	177,553,587	8.8315	6.027	6.027	6.034	5.778	6.047	29,821,345	5.9539	4.44%
2018-08-17	0	8.560	8.550	8.560	8.440	9.200	33,474,270	289,323,443	8.6432	5.771	5.764	5.771	5.690	6.202	49,652,550	5.8270	-4.46%
2018-08-16	0	8.960	8.950	8.960	8.400	9.270	34,679,694	311,909,089	8.9940	6.041	6.034	6.041	5.663	6.250	51,440,562	6.0635	1.13%
2018-08-15	0	8.860	8.860	8.870	8.810	9.400	25,040,906	225,650,392	9.0113	5.973	5.973	5.980	5.939	6.337	37,143,300	6.0751	-4.53%
2018-08-14	0	9.280	9.250	9.290	9.210	9.850	37,265,000	355,238,252	9.5328	6.256	6.236	6.263	6.209	6.641	55,275,359	6.4267	-0.54%
2018-08-13	0	9.330	9.300	9.330	8.940	9.380	36,711,515	338,015,938	9.2074	6.290	6.270	6.290	6.027	6.324	54,454,372	6.2073	2.53%
2018-08-10	0	9.100	9.090	9.100	8.990	9.220	31,223,934	283,774,144	9.0884	6.135	6.128	6.135	6.061	6.216	46,314,616	6.1271	-1.73%
2018-08-09	0	9.260	9.240	9.260	8.970	9.280	34,937,727	319,866,802	9.1553	6.243	6.229	6.243	6.047	6.256	51,823,303	6.1723	0.22%
2018-08-08	0	9.240	9.220	9.240	8.810	9.300	45,206,000	410,934,160	9.0903	6.229	6.216	6.229	5.939	6.270	67,054,283	6.1284	4.29%
2018-08-07	0	8.860	8.860	8.880	8.510	8.930	28,857,539	252,192,139	8.7392	5.973	5.973	5.987	5.737	6.020	42,804,530	5.8917	2.78%
2018-08-06	0	8.620	8.610	8.620	8.490	8.960	23,427,760	202,843,130	8.6582	5.811	5.805	5.811	5.724	6.041	34,750,512	5.8371	2.01%
2018-08-03	0	8.450	8.440	8.450	8.370	8.800	19,554,330	166,631,624	8.5215	5.697	5.690	5.697	5.643	5.933	29,005,034	5.7449	-2.42%
2018-08-02	0	8.660	8.640	8.660	8.450	8.780	26,311,611	225,804,385	8.5819	5.838	5.825	5.838	5.697	5.919	39,028,143	5.7857	-1.81%
2018-08-01	0	8.820	8.780	8.820	8.760	9.260	26,583,946	238,407,420	8.9681	5.946	5.919	5.946	5.906	6.243	39,432,098	6.0460	-1.34%
2018-07-31	0	8.940	8.940	8.950	8.930	9.290	27,493,397	248,158,166	9.0261	6.027	6.027	6.034	6.020	6.263	40,781,092	6.0851	-4.08%
2018-07-30	0	9.320	9.290	9.320	9.060	9.480	32,554,000	301,811,094	9.2711	6.283	6.263	6.283	6.108	6.391	48,287,509	6.2503	1.30%
2018-07-27	0	9.200	9.200	9.210	8.760	9.230	28,689,155	261,271,694	9.1070	6.202	6.202	6.209	5.906	6.223	42,554,765	6.1397	3.49%
2018-07-26	0	8.890	8.870	8.890	8.760	9.050	21,655,339	191,981,124	8.8653	5.993	5.980	5.993	5.906	6.101	32,121,471	5.9767	1.60%
2018-07-25	0	8.750	8.750	8.760	8.610	8.950	35,519,285	309,646,518	8.7177	5.899	5.899	5.906	5.805	6.034	52,685,931	5.8772	-1.13%
2018-07-24	0	8.850	8.840	8.850	8.500	9.150	67,696,725	604,943,224	8.9361	5.966	5.960	5.966	5.730	6.169	100,414,887	6.0244	6.76%
2018-07-23	0	8.290	8.290	8.300	7.680	8.390	36,353,572	296,034,263	8.1432	5.589	5.589	5.596	5.178	5.656	53,923,433	5.4899	6.56%
2018-07-20	0	7.780	7.780	7.790	7.400	7.880	28,310,700	216,732,677	7.6555	5.245	5.245	5.252	4.989	5.312	41,993,401	5.1611	0.13%
2018-07-19	0	7.770	7.750	7.770	7.730	7.950	22,496,069	176,509,715	7.8462	5.238	5.225	5.238	5.211	5.360	33,368,530	5.2897	0.00%
2018-07-18	0	7.770	7.750	7.770	7.730	8.070	15,206,943	119,015,402	7.8264	5.238	5.225	5.238	5.211	5.441	22,556,534	5.2763	-1.65%
2018-07-17	0	7.900	7.880	7.900	7.720	7.980	30,052,000	236,065,952	7.8552	5.326	5.312	5.326	5.205	5.380	44,576,280	5.2958	1.54%
2018-07-16	0	7.780	7.770	7.780	7.640	8.160	32,401,265	251,536,085	7.7632	5.245	5.238	5.245	5.151	5.501	48,060,957	5.2337	-4.89%
2018-07-13	0	8.180	8.150	8.180	8.110	8.400	31,403,155	257,116,605	8.1876	5.515	5.494	5.515	5.468	5.663	46,580,455	5.5198	2.00%
2018-07-12	0	8.020	7.970	8.020	7.640	8.080	34,337,135	271,929,025	7.9194	5.407	5.373	5.407	5.151	5.447	50,932,442	5.3390	4.16%
2018-07-11	0	7.700	7.690	7.700	7.540	7.950	35,116,866	272,556,950	7.7614	5.191	5.184	5.191	5.083	5.360	52,089,021	5.2325	-4.82%
2018-07-10	0	8.090	8.070	8.090	7.860	8.140	38,174,542	307,268,274	8.0490	5.454	5.441	5.454	5.299	5.488	56,624,487	5.4264	4.66%
2018-07-09	0	7.730	7.730	7.740	7.550	7.840	47,402,333	367,632,405	7.7556	5.211	5.211	5.218	5.090	5.285	70,312,115	5.2286	5.17%
2018-07-06	0	7.350	7.340	7.350	7.000	7.460	37,578,754	272,691,308	7.2565	4.955	4.948	4.955	4.719	5.029	55,740,752	4.8921	4.85%
2018-07-05	0	7.010	6.990	7.010	6.890	7.210	29,095,240	204,363,185	7.0239	4.726	4.712	4.726	4.645	4.861	43,157,113	4.7353	-0.57%
2018-07-04	0	7.050	7.040	7.050	6.970	7.520	46,943,960	332,078,569	7.0739	4.753	4.746	4.753	4.699	5.070	69,632,208	4.7690	-6.37%
2018-07-03	0	7.530	7.510	7.530	7.240	7.690	55,008,936	410,653,725	7.4652	5.077	5.063	5.077	4.881	5.184	81,595,027	5.0328	-5.28%
2018-06-29	0	7.950	7.940	7.950	7.310	7.980	59,451,136	462,289,475	7.7760	5.360	5.353	5.360	4.928	5.380	88,184,164	5.2423	8.76%
2018-06-28	0	7.310	7.310	7.330	7.260	7.540	64,382,808	474,592,904	7.3714	4.928	4.928	4.942	4.894	5.083	95,499,337	4.9696	-2.66%
2018-06-27	0	7.510	7.500	7.510	7.490	7.960	52,414,557	402,795,508	7.6848	5.063	5.056	5.063	5.050	5.366	77,746,771	5.1809	-2.21%
2018-06-26	0	7.680	7.670	7.680	7.620	8.390	77,447,556	602,593,807	7.7807	5.178	5.171	5.178	5.137	5.656	114,878,343	5.2455	-8.79%
2018-06-25	0	8.420	8.400	8.420	8.320	8.950	26,325,570	225,387,610	8.5615	5.677	5.663	5.677	5.609	6.034	39,048,848	5.7719	-5.07%
2018-06-22	0	8.870	8.860	8.870	8.420	8.870	26,952,058	235,649,145	8.7433	5.980	5.973	5.980	5.677	5.980	39,978,121	5.8945	2.78%
2018-06-21	0	8.630	8.620	8.630	8.530	8.910	37,582,540	326,907,317	8.6984	5.818	5.811	5.818	5.751	6.007	55,746,367	5.8642	2.01%
2018-06-20	0	8.460	8.460	8.480	8.160	8.570	41,907,533	351,973,444	8.3988	5.703	5.703	5.717	5.501	5.778	62,161,651	5.6622	-1.05%
2018-06-19	0	8.550	8.510	8.550	8.400	8.840	64,722,921	556,452,602	8.5975	5.764	5.737	5.764	5.663	5.960	96,003,829	5.7962	-2.51%
2018-06-15	0	8.770	8.770	8.800	8.680	9.070	58,868,996	522,101,908	8.8689	5.912	5.912	5.933	5.852	6.115	87,320,673	5.9791	-0.11%
2018-06-14	0	8.780	8.770	8.780	8.480	8.870	66,922,908	582,485,360	8.7038	5.919	5.912	5.919	5.717	5.980	99,267,080	5.8679	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	5.791	5.791	5.798	5.737	6.101	178,052,930	5.8497	-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	6.068	6.068	6.074	6.068	6.270	917,136,156	6.2374	-12.79%
2018-06-11	0	10.32	10.26	10.32	9.760	10.38	25,881,351	264,884,474	10.235	6.957	6.917	6.957	6.580	6.998	38,389,936	6.8998	5.52%
2018-06-08	0	9.780	9.740	9.780	9.660	9.940	13,555,375	132,658,022	9.7864	6.593	6.566	6.593	6.512	6.701	20,106,755	6.5977	-0.41%
2018-06-07	0	9.820	9.810	9.820	9.630	9.950	14,574,965	142,857,229	9.8015	6.620	6.614	6.620	6.492	6.708	21,619,118	6.6079	0.31%
2018-06-06	0	9.790	9.790	9.800	9.770	9.960	18,112,490	178,285,540	9.8432	6.600	6.600	6.607	6.587	6.715	26,866,346	6.6360	-0.81%
2018-06-05	0	9.870	9.850	9.870	9.750	10.04	27,446,940	271,222,322	9.8817	6.654	6.641	6.654	6.573	6.769	40,712,182	6.6619	-2.66%
2018-06-04	0	10.14	10.12	10.14	9.140	10.16	38,447,403	381,220,216	9.9154	6.836	6.823	6.836	6.162	6.850	57,029,223	6.6846	11.18%
2018-06-01	0	9.120	9.100	9.120	8.970	9.270	27,713,256	253,048,740	9.1310	6.148	6.135	6.148	6.047	6.250	41,107,210	6.1558	-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	6.229	6.202	6.229	6.155	6.533	274,799,564	6.2488	-1.91%
2018-05-30	0	9.420	9.410	9.420	8.720	9.430	34,399,625	315,327,143	9.1666	6.351	6.344	6.351	5.879	6.357	51,025,134	6.1798	3.06%
2018-05-29	0	9.140	9.140	9.160	9.130	9.680	21,031,541	197,685,116	9.3995	6.162	6.162	6.175	6.155	6.526	31,196,189	6.3368	-2.97%
2018-05-28	0	9.420	9.400	9.420	9.100	9.460	21,987,804	206,080,209	9.3725	6.351	6.337	6.351	6.135	6.378	32,614,618	6.3186	2.73%
2018-05-25	0	9.170	9.150	9.170	9.000	9.400	26,184,697	242,368,160	9.2561	6.182	6.169	6.182	6.068	6.337	38,839,890	6.2402	1.21%
2018-05-24	0	9.060	9.030	9.060	8.860	9.310	24,924,775	224,669,867	9.0139	6.108	6.088	6.108	5.973	6.277	36,971,042	6.0769	-0.98%
2018-05-23	0	9.150	9.120	9.150	8.990	9.250	37,064,614	337,242,335	9.0988	6.169	6.148	6.169	6.061	6.236	54,978,125	6.1341	4.21%
2018-05-21	0	8.780	8.750	8.780	8.690	8.800	11,781,220	102,811,237	8.7267	5.919	5.899	5.919	5.859	5.933	17,475,142	5.8833	1.62%
2018-05-18	0	8.640	8.600	8.640	8.520	8.680	16,410,000	141,373,026	8.6151	5.825	5.798	5.825	5.744	5.852	24,341,034	5.8080	1.53%
2018-05-17	0	8.510	8.500	8.510	8.410	8.580	10,850,070	92,446,436	8.5204	5.737	5.730	5.737	5.670	5.784	16,093,962	5.7442	0.12%
2018-05-16	0	8.500	8.500	8.510	8.200	8.550	26,851,610	226,490,078	8.4349	5.730	5.730	5.737	5.528	5.764	39,829,126	5.6865	2.66%
2018-05-15	0	8.280	8.280	8.290	8.210	8.460	12,305,228	102,026,670	8.2913	5.582	5.582	5.589	5.535	5.703	18,252,406	5.5898	-0.18%
2018-05-14	0	8.450	8.450	8.460	8.350	8.500	9,737,464	82,360,633	8.4581	5.592	5.592	5.599	5.526	5.625	14,713,521	5.5976	0.60%
2018-05-11	0	8.400	8.390	8.400	8.280	8.480	16,733,468	140,553,068	8.3995	5.559	5.553	5.559	5.480	5.612	25,284,637	5.5588	1.69%
2018-05-10	0	8.260	8.220	8.260	8.120	8.330	11,472,000	93,999,194	8.1938	5.466	5.440	5.466	5.374	5.513	17,334,443	5.4227	-0.24%
2018-05-09	0	8.280	8.260	8.280	8.080	8.300	11,671,994	95,777,102	8.2057	5.480	5.466	5.480	5.347	5.493	17,636,639	5.4306	2.48%
2018-05-08	0	8.080	8.050	8.080	7.930	8.200	12,774,932	103,203,803	8.0786	5.347	5.328	5.347	5.248	5.427	19,303,202	5.3465	2.54%
2018-05-07	0	7.880	7.880	7.890	7.850	8.120	8,966,056	71,320,049	7.9545	5.215	5.215	5.222	5.195	5.374	13,547,907	5.2643	-1.01%
2018-05-04	0	7.960	7.960	7.970	7.860	8.050	10,553,789	84,162,934	7.9747	5.268	5.268	5.275	5.202	5.328	15,947,006	5.2777	0.13%
2018-05-03	0	7.950	7.950	7.970	7.720	8.120	23,250,547	182,655,406	7.8560	5.261	5.261	5.275	5.109	5.374	35,132,086	5.1991	-2.21%
2018-05-02	0	8.130	8.120	8.130	8.130	8.500	15,707,050	129,682,754	8.2563	5.380	5.374	5.380	5.380	5.625	23,733,697	5.4641	-2.28%
2018-04-30	0	8.320	8.310	8.340	8.250	8.480	12,460,032	104,159,578	8.3595	5.506	5.500	5.519	5.460	5.612	18,827,381	5.5323	1.46%
2018-04-27	0	8.200	8.190	8.200	8.010	8.200	17,548,272	142,582,241	8.1251	5.427	5.420	5.427	5.301	5.427	26,515,824	5.3773	1.86%
2018-04-26	0	8.050	8.040	8.050	7.780	8.060	18,951,079	150,851,839	7.9601	5.328	5.321	5.328	5.149	5.334	28,635,496	5.2680	0.75%
2018-04-25	0	7.990	7.980	7.990	7.730	8.050	23,830,316	188,759,232	7.9210	5.288	5.281	5.288	5.116	5.328	36,008,130	5.2421	1.91%
2018-04-24	0	7.840	7.830	7.840	7.430	7.890	31,609,966	245,932,842	7.7802	5.189	5.182	5.189	4.917	5.222	47,763,351	5.1490	7.99%
2018-04-23	0	7.260	7.260	7.270	7.130	7.390	20,192,880	146,471,932	7.2536	4.805	4.805	4.811	4.719	4.891	30,511,884	4.8005	1.82%
2018-04-20	0	7.130	7.120	7.130	7.070	7.320	11,518,042	82,190,523	7.1358	4.719	4.712	4.719	4.679	4.844	17,404,014	4.7225	-2.86%
2018-04-19	0	7.340	7.330	7.340	7.070	7.380	20,768,053	151,202,078	7.2805	4.858	4.851	4.858	4.679	4.884	31,380,983	4.8183	3.82%
2018-04-18	0	7.070	7.060	7.070	6.910	7.160	16,179,084	113,732,796	7.0296	4.679	4.672	4.679	4.573	4.739	24,446,950	4.6522	0.71%
2018-04-17	0	7.020	7.000	7.020	6.910	7.150	16,197,529	114,061,027	7.0419	4.646	4.633	4.646	4.573	4.732	24,474,821	4.6603	0.86%
2018-04-16	0	6.960	6.950	6.960	6.880	7.160	14,238,004	98,757,666	6.9362	4.606	4.600	4.606	4.553	4.739	21,513,936	4.5904	-2.38%
2018-04-13	0	7.130	7.130	7.140	7.080	7.280	16,988,010	121,354,510	7.1435	4.719	4.719	4.725	4.686	4.818	25,669,255	4.7276	1.42%
2018-04-12	0	7.030	7.020	7.030	6.950	7.230	18,367,294	129,173,730	7.0328	4.652	4.646	4.652	4.600	4.785	27,753,384	4.6543	-1.82%
2018-04-11	0	7.160	7.150	7.160	7.130	7.490	36,378,043	262,730,085	7.2222	4.739	4.732	4.739	4.719	4.957	54,968,020	4.7797	-4.53%
2018-04-10	0	7.500	7.490	7.500	7.410	7.650	23,097,341	173,941,482	7.5308	4.964	4.957	4.964	4.904	5.063	34,900,588	4.9839	2.32%
2018-04-09	0	7.330	7.330	7.340	7.150	7.350	18,605,816	135,390,254	7.2768	4.851	4.851	4.858	4.732	4.864	28,113,796	4.8158	-0.27%
2018-04-06	0	7.350	7.340	7.350	7.050	7.350	24,156,112	175,196,044	7.2527	4.864	4.858	4.864	4.666	4.864	36,500,415	4.7998	5.76%
2018-04-04	0	6.950	6.920	6.950	6.930	7.140	20,026,241	140,703,057	7.0259	4.600	4.580	4.600	4.586	4.725	30,260,089	4.6498	0.00%
2018-04-03	0	6.950	6.940	6.950	6.740	7.000	15,989,155	110,784,123	6.9287	4.600	4.593	4.600	4.461	4.633	24,159,964	4.5854	2.51%
2018-03-29	0	6.780	6.750	6.780	6.550	6.840	18,732,391	126,328,381	6.7438	4.487	4.467	4.487	4.335	4.527	28,305,053	4.4631	1.35%
2018-03-28	0	6.690	6.680	6.690	6.650	6.800	8,802,568	58,924,641	6.6940	4.427	4.421	4.427	4.401	4.500	13,300,873	4.4301	-1.47%
2018-03-27	0	6.790	6.780	6.790	6.560	6.850	9,172,979	61,816,554	6.7390	4.494	4.487	4.494	4.341	4.533	13,860,572	4.4599	1.34%
2018-03-26	0	6.700	6.700	6.730	6.350	6.740	13,550,610	89,203,052	6.5830	4.434	4.434	4.454	4.202	4.461	20,475,269	4.3566	3.24%
2018-03-23	0	6.490	6.490	6.510	6.400	6.600	10,892,000	71,019,158	6.5203	4.295	4.295	4.308	4.236	4.368	16,458,051	4.3152	-4.28%
2018-03-22	0	6.780	6.770	6.780	6.680	6.890	10,625,600	72,205,008	6.7954	4.487	4.480	4.487	4.421	4.560	16,055,514	4.4972	1.50%
2018-03-21	0	6.680	6.680	6.690	6.640	6.960	13,496,511	91,434,645	6.7747	4.421	4.421	4.427	4.394	4.606	20,393,524	4.4835	-4.02%
2018-03-20	0	6.960	6.930	6.960	6.750	7.000	18,698,836	129,321,168	6.9160	4.606	4.586	4.606	4.467	4.633	28,254,351	4.5770	1.46%
2018-03-19	0	6.860	6.860	6.870	6.720	6.960	11,498,498	78,632,691	6.8385	4.540	4.540	4.547	4.447	4.606	17,374,482	4.5258	0.15%
2018-03-16	0	6.850	6.840	6.850	6.680	6.880	27,084,099	183,826,066	6.7872	4.533	4.527	4.533	4.421	4.553	40,924,667	4.4918	2.39%
2018-03-15	0	6.690	6.680	6.690	6.500	6.750	21,374,850	142,019,121	6.6442	4.427	4.421	4.427	4.302	4.467	32,297,867	4.3972	2.76%
2018-03-14	0	6.510	6.500	6.510	6.120	6.510	24,963,822	159,509,127	6.3896	4.308	4.302	4.308	4.050	4.308	37,720,882	4.2287	4.49%
2018-03-13	0	6.230	6.220	6.230	6.160	6.280	10,916,383	68,012,852	6.2303	4.123	4.116	4.123	4.077	4.156	16,494,894	4.1233	0.65%
2018-03-12	0	6.190	6.190	6.200	6.100	6.300	36,967,111	228,780,874	6.1888	4.097	4.097	4.103	4.037	4.169	55,858,115	4.0958	4.92%
2018-03-09	0	5.900	5.890	5.900	5.650	5.910	12,125,595	70,700,391	5.8307	3.905	3.898	3.905	3.739	3.911	18,322,040	3.8588	3.87%
2018-03-08	0	5.680	5.630	5.680	5.550	5.700	11,433,665	64,192,745	5.6144	3.759	3.726	3.759	3.673	3.772	17,276,518	3.7156	0.35%
2018-03-07	0	5.660	5.640	5.660	5.560	5.730	6,860,900	38,682,988	5.6382	3.746	3.733	3.746	3.680	3.792	10,366,970	3.7314	-0.18%
2018-03-06	0	5.670	5.660	5.670	5.540	5.720	11,705,676	65,928,859	5.6322	3.752	3.746	3.752	3.666	3.786	17,687,533	3.7274	2.53%
2018-03-05	0	5.530	5.510	5.530	5.500	5.790	22,546,029	127,148,676	5.6395	3.660	3.647	3.660	3.640	3.832	34,067,544	3.7323	-5.79%
2018-03-02	0	5.870	5.860	5.870	5.820	5.910	5,540,015	32,489,193	5.8645	3.885	3.878	3.885	3.852	3.911	8,371,084	3.8811	-1.84%
2018-03-01	0	5.980	5.960	5.980	5.850	6.060	11,349,050	67,871,716	5.9804	3.958	3.944	3.958	3.872	4.011	17,148,663	3.9578	-1.16%
2018-02-28	0	6.050	6.030	6.050	6.010	6.230	8,184,614	49,718,698	6.0747	4.004	3.991	4.004	3.977	4.123	12,367,131	4.0202	-1.63%
2018-02-27	0	6.150	6.140	6.150	6.120	6.280	14,715,246	91,407,782	6.2118	4.070	4.063	4.070	4.050	4.156	22,235,059	4.1110	-0.16%
2018-02-26	0	6.160	6.160	6.170	6.080	6.220	6,121,399	37,737,980	6.1649	4.077	4.077	4.083	4.024	4.116	9,249,568	4.0800	1.15%
2018-02-23	0	6.090	6.090	6.100	5.960	6.140	11,155,349	67,569,095	6.0571	4.030	4.030	4.037	3.944	4.063	16,855,977	4.0086	1.50%
2018-02-22	0	6.000	6.000	6.010	5.850	6.070	8,278,000	49,512,130	5.9812	3.971	3.971	3.977	3.872	4.017	12,508,239	3.9584	-0.66%
2018-02-21	0	6.040	6.030	6.040	5.780	6.040	10,475,957	62,486,760	5.9648	3.997	3.991	3.997	3.825	3.997	15,829,401	3.9475	4.86%
2018-02-20	0	5.760	5.760	5.770	5.620	5.880	9,641,544	55,736,933	5.7809	3.812	3.812	3.819	3.719	3.891	14,568,584	3.8258	1.77%
2018-02-15	0	5.660	5.650	5.660	5.560	5.690	4,162,010	23,523,811	5.6520	3.746	3.739	3.746	3.680	3.766	6,288,888	3.7405	2.17%
2018-02-14	0	5.540	5.540	5.570	5.460	5.630	7,564,012	41,848,761	5.5326	3.666	3.666	3.686	3.613	3.726	11,429,388	3.6615	0.73%
2018-02-13	0	5.500	5.500	5.510	5.480	5.750	8,526,379	47,561,019	5.5781	3.640	3.640	3.647	3.627	3.805	12,883,546	3.6916	-1.43%
2018-02-12	0	5.580	5.560	5.580	5.360	5.630	25,664,000	141,787,940	5.5248	3.693	3.680	3.693	3.547	3.726	38,778,866	3.6563	4.49%
2018-02-09	0	5.340	5.330	5.340	5.250	5.450	18,668,068	99,425,327	5.3260	3.534	3.527	3.534	3.474	3.607	28,207,860	3.5247	-4.64%
2018-02-08	0	5.600	5.590	5.600	5.520	5.780	18,212,000	102,056,906	5.6038	3.706	3.699	3.706	3.653	3.825	27,518,731	3.7086	-1.23%
2018-02-07	0	5.670	5.660	5.670	5.600	6.050	11,869,487	68,470,746	5.7686	3.752	3.746	3.752	3.706	4.004	17,935,055	3.8177	-1.73%
2018-02-06	0	5.770	5.770	5.780	5.670	5.870	27,259,701	156,430,782	5.7385	3.819	3.819	3.825	3.752	3.885	41,190,006	3.7978	-3.51%
2018-02-05	0	5.980	5.960	5.980	5.810	6.020	12,680,123	75,635,041	5.9649	3.958	3.944	3.958	3.845	3.984	19,159,944	3.9476	-1.64%
2018-02-02	0	6.080	6.060	6.080	5.860	6.090	8,996,637	54,028,765	6.0054	4.024	4.011	4.024	3.878	4.030	13,594,116	3.9744	3.23%
2018-02-01	0	5.890	5.880	5.890	5.840	6.150	17,558,019	103,966,350	5.9213	3.898	3.891	3.898	3.865	4.070	26,530,551	3.9187	0.00%
2018-01-31	0	5.890	5.890	5.910	5.800	5.970	12,049,352	71,058,293	5.8973	3.898	3.898	3.911	3.838	3.951	18,206,835	3.9028	-1.83%
2018-01-30	0	6.000	5.980	6.000	5.930	6.150	12,141,155	73,153,471	6.0252	3.971	3.958	3.971	3.924	4.070	18,345,551	3.9875	-1.96%
2018-01-29	0	6.120	6.120	6.130	6.110	6.360	23,743,348	147,881,380	6.2283	4.050	4.050	4.057	4.044	4.209	35,876,719	4.1219	0.49%
2018-01-26	0	6.090	6.090	6.100	5.940	6.150	18,859,800	114,944,591	6.0947	4.030	4.030	4.037	3.931	4.070	28,497,571	4.0335	2.01%
2018-01-25	0	5.970	5.970	5.980	5.820	5.990	14,504,030	85,888,286	5.9217	3.951	3.951	3.958	3.852	3.964	21,915,907	3.9190	1.02%
2018-01-24	0	5.910	5.900	5.910	5.860	6.070	16,352,190	97,350,159	5.9533	3.911	3.905	3.911	3.878	4.017	24,708,517	3.9399	-1.83%
2018-01-23	0	6.020	6.000	6.020	5.990	6.250	25,989,383	157,173,902	6.0476	3.984	3.971	3.984	3.964	4.136	39,270,527	4.0023	1.35%
2018-01-22	0	5.940	5.930	5.940	5.740	5.940	20,576,891	120,803,479	5.8708	3.931	3.924	3.931	3.799	3.931	31,092,133	3.8853	3.12%
2018-01-19	0	5.760	5.760	5.770	5.610	5.800	7,154,912	41,135,624	5.7493	3.812	3.812	3.819	3.713	3.838	10,811,229	3.8049	2.13%
2018-01-18	0	5.640	5.640	5.660	5.640	5.800	8,044,354	45,760,211	5.6885	3.733	3.733	3.746	3.733	3.838	12,155,195	3.7647	-1.91%
2018-01-17	0	5.750	5.720	5.750	5.610	5.750	12,821,004	72,949,606	5.6899	3.805	3.786	3.805	3.713	3.805	19,372,818	3.7656	0.88%
2018-01-16	0	5.700	5.700	5.710	5.500	5.740	23,701,269	133,729,181	5.6423	3.772	3.772	3.779	3.640	3.799	35,813,137	3.7341	3.64%
2018-01-15	0	5.500	5.490	5.500	5.450	5.800	11,854,000	65,854,432	5.5555	3.640	3.633	3.640	3.607	3.838	17,911,654	3.6766	-4.35%
2018-01-12	0	5.750	5.740	5.750	5.530	5.800	27,949,950	159,952,513	5.7228	3.805	3.799	3.805	3.660	3.838	42,232,987	3.7874	4.55%
2018-01-11	0	5.500	5.480	5.500	5.360	5.950	44,084,589	243,312,205	5.5192	3.640	3.627	3.640	3.547	3.938	66,612,780	3.6526	-5.98%
2018-01-10	0	5.850	5.840	5.850	5.730	5.880	30,381,650	176,922,110	5.8233	3.872	3.865	3.872	3.792	3.891	45,907,339	3.8539	2.63%
2018-01-09	0	5.700	5.690	5.700	5.660	5.880	12,051,218	69,024,900	5.7276	3.772	3.766	3.772	3.746	3.891	18,209,654	3.7906	-1.38%
2018-01-08	0	5.780	5.770	5.780	5.720	5.860	26,734,264	154,415,878	5.7760	3.825	3.819	3.825	3.786	3.878	40,396,059	3.8225	2.12%
2018-01-05	0	5.660	5.650	5.660	5.510	5.660	27,413,588	153,960,146	5.6162	3.746	3.739	3.746	3.647	3.746	41,422,532	3.7168	2.35%
2018-01-04	0	5.530	5.530	5.540	5.480	5.620	14,877,398	82,716,819	5.5599	3.660	3.660	3.666	3.627	3.719	22,480,074	3.6796	-1.25%
2018-01-03	0	5.600	5.590	5.600	5.380	5.630	35,871,959	199,381,083	5.5581	3.706	3.699	3.706	3.561	3.726	54,203,316	3.6784	4.48%
2018-01-02	0	5.360	5.350	5.360	5.130	5.370	24,831,042	131,829,439	5.3091	3.547	3.541	3.547	3.395	3.554	37,520,249	3.5136	4.28%
2017-12-29	0	5.140	5.140	5.150	5.090	5.200	6,862,085	35,360,500	5.1530	3.402	3.402	3.408	3.369	3.441	10,368,761	3.4103	-0.39%
2017-12-28	0	5.160	5.160	5.180	5.090	5.230	13,582,800	70,011,540	5.1544	3.415	3.415	3.428	3.369	3.461	20,523,908	3.4112	1.78%
2017-12-27	0	5.070	5.050	5.070	4.930	5.150	14,763,862	74,829,549	5.0684	3.355	3.342	3.355	3.263	3.408	22,308,519	3.3543	2.63%
2017-12-22	0	4.940	4.940	4.950	4.920	4.960	1,934,500	9,566,425	4.9452	3.269	3.269	3.276	3.256	3.283	2,923,072	3.2727	0.20%
2017-12-21	0	4.930	4.930	4.940	4.890	4.970	6,643,000	32,814,923	4.9398	3.263	3.263	3.269	3.236	3.289	10,037,719	3.2692	0.41%
2017-12-20	0	4.910	4.910	4.920	4.900	4.960	6,606,000	32,567,584	4.9300	3.249	3.249	3.256	3.243	3.283	9,981,811	3.2627	-1.80%
2017-12-19	0	5.000	4.990	5.000	4.870	5.010	7,804,415	38,673,985	4.9554	3.309	3.302	3.309	3.223	3.316	11,792,642	3.2795	1.63%
2017-12-18	0	4.920	4.920	4.930	4.890	4.970	2,970,593	14,637,788	4.9276	3.256	3.256	3.263	3.236	3.289	4,488,631	3.2611	0.82%
2017-12-15	0	4.880	4.880	4.900	4.880	5.010	9,175,434	45,012,610	4.9058	3.230	3.230	3.243	3.230	3.316	13,864,282	3.2467	-2.79%
2017-12-14	0	5.020	5.010	5.020	4.950	5.050	5,778,940	28,869,371	4.9956	3.322	3.316	3.322	3.276	3.342	8,732,105	3.3061	0.40%
2017-12-13	0	5.000	4.990	5.000	4.930	5.010	5,580,826	27,763,517	4.9748	3.309	3.302	3.309	3.263	3.316	8,432,750	3.2923	0.40%
2017-12-12	0	4.980	4.980	4.990	4.970	5.080	9,544,899	48,053,436	5.0345	3.296	3.296	3.302	3.289	3.362	14,422,552	3.3318	-0.20%
2017-12-11	0	4.990	4.990	5.000	4.840	5.020	7,380,303	36,535,191	4.9504	3.302	3.302	3.309	3.203	3.322	11,151,800	3.2762	2.67%
2017-12-08	0	4.860	4.850	4.860	4.680	4.880	4,031,373	19,428,679	4.8194	3.216	3.210	3.216	3.097	3.230	6,091,493	3.1895	2.32%
2017-12-07	0	4.750	4.750	4.760	4.700	4.970	13,798,056	65,716,521	4.7627	3.144	3.144	3.150	3.110	3.289	20,849,165	3.1520	-2.86%
2017-12-06	0	4.890	4.890	4.900	4.850	5.120	18,422,028	91,102,732	4.9453	3.236	3.236	3.243	3.210	3.388	27,836,088	3.2728	-4.31%
2017-12-05	0	5.110	5.110	5.140	5.100	5.180	9,263,975	47,607,407	5.1390	3.382	3.382	3.402	3.375	3.428	13,998,069	3.4010	-1.35%
2017-12-04	0	5.180	5.170	5.180	5.090	5.200	9,735,933	50,273,258	5.1637	3.428	3.422	3.428	3.369	3.441	14,711,208	3.4173	0.58%
2017-12-01	0	5.150	5.150	5.160	5.110	5.250	14,288,640	74,116,554	5.1871	3.408	3.408	3.415	3.382	3.474	21,590,448	3.4328	-0.19%
2017-11-30	0	5.160	5.160	5.180	5.100	5.230	14,431,391	74,623,347	5.1709	3.415	3.415	3.428	3.375	3.461	21,806,148	3.4221	-0.19%
2017-11-29	0	5.170	5.170	5.180	5.020	5.240	32,979,129	170,626,460	5.1738	3.422	3.422	3.428	3.322	3.468	49,832,187	3.4240	2.78%
2017-11-28	0	5.030	5.020	5.030	4.900	5.040	10,380,000	51,658,584	4.9767	3.329	3.322	3.329	3.243	3.335	15,684,407	3.2936	0.60%
2017-11-27	0	5.000	5.000	5.010	4.980	5.140	10,288,014	51,740,288	5.0292	3.309	3.309	3.316	3.296	3.402	15,545,415	3.3283	-2.15%
2017-11-24	0	5.110	5.110	5.120	5.030	5.140	10,482,000	53,447,660	5.0990	3.382	3.382	3.388	3.329	3.402	15,838,532	3.3745	1.59%
2017-11-23	0	5.030	5.020	5.030	4.910	5.110	12,922,828	65,320,395	5.0547	3.329	3.322	3.329	3.249	3.382	19,526,676	3.3452	1.21%
2017-11-22	0	4.970	4.960	4.970	4.840	5.000	17,284,861	85,215,123	4.9300	3.289	3.283	3.289	3.203	3.309	26,117,804	3.2627	0.61%
2017-11-21	0	4.940	4.930	4.940	4.900	5.020	14,980,085	74,035,445	4.9423	3.269	3.263	3.269	3.243	3.322	22,635,237	3.2708	-0.40%
2017-11-20	0	4.960	4.950	4.960	4.940	5.080	8,743,744	43,579,350	4.9841	3.283	3.276	3.283	3.269	3.362	13,211,989	3.2985	-1.98%
2017-11-17	0	5.060	5.060	5.070	4.970	5.140	20,386,791	103,167,503	5.0605	3.349	3.349	3.355	3.289	3.402	30,804,888	3.3491	1.61%
2017-11-16	0	4.980	4.970	4.980	4.900	5.010	10,684,000	52,932,520	4.9544	3.296	3.289	3.296	3.243	3.316	16,143,758	3.2788	0.00%
2017-11-15	0	4.980	4.970	4.980	4.910	5.030	20,195,300	100,465,689	4.9747	3.296	3.289	3.296	3.249	3.329	30,515,541	3.2923	-1.39%
2017-11-14	0	5.050	5.040	5.050	4.880	5.100	13,306,150	66,731,336	5.0151	3.342	3.335	3.342	3.230	3.375	20,105,884	3.3190	3.06%
2017-11-13	0	4.900	4.900	4.910	4.870	4.940	11,225,660	55,133,387	4.9114	3.243	3.243	3.249	3.223	3.269	16,962,218	3.2504	-0.61%
2017-11-10	0	4.930	4.930	4.950	4.920	5.010	13,171,226	65,310,728	4.9586	3.263	3.263	3.276	3.256	3.316	19,902,011	3.2816	-0.20%
2017-11-09	0	4.940	4.930	4.950	4.920	5.120	20,887,070	103,943,785	4.9765	3.269	3.263	3.276	3.256	3.388	31,560,820	3.2934	-0.80%
2017-11-08	0	4.980	4.970	4.980	4.930	5.100	15,774,798	79,064,950	5.0121	3.296	3.289	3.296	3.263	3.375	23,836,065	3.3170	0.00%
2017-11-07	0	4.980	4.980	4.990	4.960	5.020	6,702,014	33,469,559	4.9940	3.296	3.296	3.302	3.283	3.322	10,126,890	3.3050	-0.40%
2017-11-06	0	5.000	4.990	5.000	4.920	5.040	11,552,000	57,402,610	4.9691	3.309	3.302	3.309	3.256	3.335	17,455,325	3.2885	-0.79%
2017-11-03	0	5.040	5.030	5.040	5.000	5.130	7,672,787	38,832,885	5.0611	3.335	3.329	3.335	3.309	3.395	11,593,749	3.3495	-0.98%
2017-11-02	0	5.090	5.080	5.090	5.050	5.180	10,623,661	54,164,107	5.0984	3.369	3.362	3.369	3.342	3.428	16,052,585	3.3742	-1.17%
2017-11-01	0	5.150	5.140	5.150	5.100	5.300	7,365,844	38,049,675	5.1657	3.408	3.402	3.408	3.375	3.508	11,129,952	3.4187	-2.28%
2017-10-31	0	5.270	5.260	5.280	5.170	5.300	12,316,750	64,880,992	5.2677	3.488	3.481	3.494	3.422	3.508	18,610,879	3.4862	0.96%
2017-10-30	0	5.220	5.210	5.220	5.130	5.280	12,015,200	62,649,618	5.2142	3.455	3.448	3.455	3.395	3.494	18,155,230	3.4508	0.77%
2017-10-27	0	5.180	5.160	5.180	5.100	5.270	15,296,500	79,065,815	5.1689	3.428	3.415	3.428	3.375	3.488	23,113,347	3.4208	-0.19%
2017-10-26	0	5.190	5.170	5.190	5.120	5.230	12,753,000	65,926,230	5.1695	3.435	3.422	3.435	3.388	3.461	19,270,062	3.4212	-0.57%
2017-10-25	0	5.220	5.220	5.230	5.190	5.350	16,265,549	85,453,123	5.2536	3.455	3.455	3.461	3.435	3.541	24,577,601	3.4769	0.77%
2017-10-24	0	5.180	5.170	5.180	5.150	5.360	25,141,000	131,319,178	5.2233	3.428	3.422	3.428	3.408	3.547	37,988,602	3.4568	-3.18%
2017-10-23	0	5.350	5.340	5.350	5.250	5.450	33,676,411	180,877,150	5.3710	3.541	3.534	3.541	3.474	3.607	50,885,795	3.5546	1.13%
2017-10-20	0	5.290	5.280	5.290	5.010	5.300	46,713,237	243,474,855	5.2121	3.501	3.494	3.501	3.316	3.508	70,584,725	3.4494	5.59%
2017-10-19	0	5.010	5.010	5.020	4.940	5.230	38,954,583	200,120,966	5.1373	3.316	3.316	3.322	3.269	3.461	58,861,228	3.3999	-1.18%
2017-10-18	0	5.070	5.060	5.070	4.980	5.100	12,358,000	62,521,528	5.0592	3.355	3.349	3.355	3.296	3.375	18,673,209	3.3482	1.60%
2017-10-17	0	4.990	4.980	4.990	4.970	5.090	8,781,964	44,069,815	5.0182	3.302	3.296	3.302	3.289	3.369	13,269,740	3.3211	0.20%
2017-10-16	0	4.980	4.980	5.000	4.960	5.080	9,490,255	47,641,472	5.0200	3.296	3.296	3.309	3.283	3.362	14,339,983	3.3223	0.40%
2017-10-13	0	4.960	4.950	4.960	4.870	4.980	4,858,200	23,991,271	4.9383	3.283	3.276	3.283	3.223	3.296	7,340,847	3.2682	1.64%
2017-10-12	0	4.880	4.880	4.890	4.860	4.950	9,145,456	44,853,811	4.9045	3.230	3.230	3.236	3.216	3.276	13,818,984	3.2458	-1.21%
2017-10-11	0	4.940	4.930	4.940	4.870	4.970	13,659,575	67,227,307	4.9216	3.269	3.263	3.269	3.223	3.289	20,639,917	3.2572	0.00%
2017-10-10	0	4.940	4.940	4.960	4.940	5.070	8,404,192	41,811,918	4.9751	3.269	3.269	3.283	3.269	3.355	12,698,918	3.2926	-1.79%
2017-10-09	0	5.030	5.020	5.030	4.960	5.080	17,899,970	89,703,590	5.0114	3.329	3.322	3.329	3.283	3.362	27,047,247	3.3166	0.20%
2017-10-06	0	5.020	5.010	5.020	4.950	5.050	16,778,043	84,052,859	5.0097	3.322	3.316	3.322	3.276	3.342	25,351,991	3.3154	0.80%
2017-10-04	0	4.980	4.960	4.980	4.900	4.980	10,292,235	50,931,362	4.9485	3.296	3.283	3.296	3.243	3.296	15,551,793	3.2750	0.61%
2017-10-03	0	4.950	4.940	4.950	4.870	4.980	6,848,880	33,752,300	4.9281	3.276	3.269	3.276	3.223	3.296	10,348,808	3.2615	3.12%
2017-09-29	0	4.800	4.800	4.810	4.770	4.860	7,878,000	37,821,426	4.8009	3.177	3.177	3.183	3.157	3.216	11,903,831	3.1772	-0.83%
2017-09-28	0	4.840	4.830	4.840	4.800	4.880	9,125,870	44,136,846	4.8365	3.203	3.197	3.203	3.177	3.230	13,789,390	3.2008	-0.41%
2017-09-27	0	4.860	4.850	4.860	4.800	4.880	7,270,000	35,259,500	4.8500	3.216	3.210	3.216	3.177	3.230	10,985,129	3.2097	0.21%
2017-09-26	0	4.850	4.840	4.850	4.750	4.920	19,225,732	92,857,366	4.8298	3.210	3.203	3.210	3.144	3.256	29,050,502	3.1964	-1.42%
2017-09-25	0	4.920	4.910	4.920	4.870	5.090	16,562,000	82,106,264	4.9575	3.256	3.249	3.256	3.223	3.369	25,025,545	3.2809	-2.57%
2017-09-22	0	5.050	5.040	5.050	4.930	5.060	10,171,470	50,875,368	5.0018	3.342	3.335	3.342	3.263	3.349	15,369,314	3.3102	0.00%
2017-09-21	0	5.050	5.050	5.080	5.050	5.230	16,482,866	84,544,656	5.1292	3.342	3.342	3.362	3.342	3.461	24,905,972	3.3946	-1.17%
2017-09-20	0	5.110	5.100	5.110	4.960	5.140	28,746,908	145,704,481	5.0685	3.382	3.375	3.382	3.283	3.402	43,437,208	3.3544	4.50%
2017-09-19	0	4.890	4.880	4.890	4.880	5.020	13,177,010	64,919,010	4.9267	3.236	3.230	3.236	3.230	3.322	19,910,751	3.2605	-1.41%
2017-09-18	0	4.960	4.950	4.970	4.950	5.080	18,853,974	94,364,693	5.0050	3.283	3.276	3.289	3.276	3.362	28,488,768	3.3123	-0.20%
2017-09-15	0	4.970	4.970	4.980	4.930	5.110	27,122,537	135,758,096	5.0054	3.289	3.289	3.296	3.263	3.382	40,982,748	3.3126	-2.36%
2017-09-14	0	5.090	5.080	5.090	4.940	5.200	72,401,070	367,202,209	5.0718	3.369	3.362	3.369	3.269	3.441	109,399,603	3.3565	4.73%
2017-09-13	0	4.860	4.850	4.860	4.570	4.870	32,355,003	154,523,557	4.7759	3.216	3.210	3.216	3.024	3.223	48,889,119	3.1607	5.65%
2017-09-12	0	4.600	4.570	4.600	4.540	4.620	6,147,192	28,172,318	4.5830	3.044	3.024	3.044	3.005	3.058	9,288,542	3.0330	0.66%
2017-09-11	0	4.570	4.570	4.580	4.550	4.700	18,092,000	83,762,548	4.6298	3.024	3.024	3.031	3.011	3.110	27,337,408	3.0640	0.00%
2017-09-08	0	4.570	4.550	4.570	4.490	4.570	12,016,140	54,511,603	4.5365	3.024	3.011	3.024	2.971	3.024	18,156,651	3.0023	0.22%
2017-09-07	0	4.560	4.550	4.560	4.420	4.560	21,451,141	96,898,335	4.5172	3.018	3.011	3.018	2.925	3.018	32,413,144	2.9895	3.64%
2017-09-06	0	4.400	4.390	4.400	4.330	4.410	9,292,000	40,672,538	4.3772	2.912	2.905	2.912	2.866	2.919	14,040,416	2.8968	0.46%
2017-09-05	0	4.380	4.380	4.390	4.360	4.440	6,532,000	28,694,370	4.3929	2.899	2.899	2.905	2.885	2.938	9,869,995	2.9072	-0.45%
2017-09-04	0	4.400	4.400	4.410	4.360	4.480	13,954,028	61,617,051	4.4157	2.912	2.912	2.919	2.885	2.965	21,084,842	2.9223	-1.79%
2017-09-01	0	4.480	4.480	4.500	4.320	4.540	31,469,759	140,165,127	4.4540	2.965	2.965	2.978	2.859	3.005	47,551,495	2.9476	4.19%
2017-08-31	0	4.300	4.300	4.320	4.300	4.350	6,366,936	27,484,399	4.3167	2.846	2.846	2.859	2.846	2.879	9,620,580	2.8568	-0.69%
2017-08-30	0	4.330	4.330	4.350	4.300	4.370	10,672,014	46,344,380	4.3426	2.866	2.866	2.879	2.846	2.892	16,125,647	2.8740	1.17%
2017-08-29	0	4.280	4.280	4.290	4.270	4.380	14,096,000	60,667,932	4.3039	2.833	2.833	2.839	2.826	2.899	21,299,365	2.8483	-0.23%
2017-08-28	0	4.290	4.280	4.290	4.270	4.410	9,553,947	41,270,698	4.3198	2.839	2.833	2.839	2.826	2.919	14,436,223	2.8588	-2.05%
2017-08-25	0	4.380	4.370	4.380	4.310	4.410	6,680,500	29,249,019	4.3783	2.899	2.892	2.899	2.852	2.919	10,094,382	2.8976	1.39%
2017-08-24	0	4.320	4.310	4.320	4.310	4.490	14,511,436	63,266,941	4.3598	2.859	2.852	2.859	2.852	2.971	21,927,098	2.8853	-1.93%
2017-08-22	0	4.520	4.510	4.520	4.510	4.620	11,512,000	52,460,256	4.5570	2.915	2.909	2.915	2.909	2.980	17,849,007	2.9391	-0.22%
2017-08-21	0	4.530	4.520	4.530	4.510	4.610	3,902,000	17,730,270	4.5439	2.922	2.915	2.922	2.909	2.973	6,049,933	2.9307	-0.66%
2017-08-18	0	4.560	4.530	4.560	4.500	4.580	10,850,439	49,238,951	4.5380	2.941	2.922	2.941	2.902	2.954	16,823,277	2.9268	-0.87%
2017-08-17	0	4.600	4.580	4.600	4.550	4.630	6,430,000	29,463,518	4.5822	2.967	2.954	2.967	2.935	2.986	9,969,520	2.9554	0.66%
2017-08-16	0	4.570	4.570	4.590	4.570	4.630	8,362,070	38,432,322	4.5960	2.947	2.947	2.960	2.947	2.986	12,965,136	2.9643	0.00%
2017-08-15	0	4.570	4.570	4.580	4.540	4.760	12,524,000	57,890,004	4.6223	2.947	2.947	2.954	2.928	3.070	19,418,083	2.9812	-2.35%
2017-08-14	0	4.680	4.670	4.680	4.600	4.690	16,180,000	75,252,193	4.6509	3.018	3.012	3.018	2.967	3.025	25,086,600	2.9997	1.74%
2017-08-11	0	4.600	4.600	4.620	4.600	4.810	30,331,875	141,583,148	4.6678	2.967	2.967	2.980	2.967	3.102	47,028,653	3.0106	-4.96%
2017-08-10	0	4.840	4.830	4.850	4.710	4.940	28,762,000	138,806,049	4.8260	3.122	3.115	3.128	3.038	3.186	44,594,610	3.1126	-0.62%
2017-08-09	0	4.870	4.860	4.870	4.780	4.960	30,349,787	147,804,454	4.8700	3.141	3.135	3.141	3.083	3.199	47,056,425	3.1410	0.21%
2017-08-08	0	4.860	4.850	4.860	4.850	4.970	25,553,856	125,129,231	4.8967	3.135	3.128	3.135	3.128	3.205	39,620,480	3.1582	-0.61%
2017-08-07	0	4.890	4.890	4.900	4.820	4.980	65,197,689	318,691,879	4.8881	3.154	3.154	3.160	3.109	3.212	101,087,042	3.1526	4.26%
2017-08-04	0	4.690	4.690	4.700	4.540	4.690	45,107,234	209,765,444	4.6504	3.025	3.025	3.031	2.928	3.025	69,937,400	2.9993	2.85%
2017-08-03	0	4.560	4.560	4.570	4.530	4.640	12,494,000	57,161,652	4.5751	2.941	2.941	2.947	2.922	2.993	19,371,568	2.9508	-1.51%
2017-08-02	0	4.630	4.610	4.630	4.560	4.650	17,573,446	81,231,891	4.6224	2.986	2.973	2.986	2.941	2.999	27,247,096	2.9813	0.22%
2017-08-01	0	4.620	4.620	4.630	4.560	4.670	11,369,518	52,610,610	4.6273	2.980	2.980	2.986	2.941	3.012	17,628,093	2.9845	-0.65%
2017-07-31	0	4.650	4.640	4.650	4.560	4.700	24,975,095	116,002,996	4.6447	2.999	2.993	2.999	2.941	3.031	38,723,128	2.9957	1.97%
2017-07-28	0	4.560	4.560	4.570	4.510	4.600	16,546,547	74,987,254	4.5319	2.941	2.941	2.947	2.909	2.967	25,654,920	2.9229	-0.87%
2017-07-27	0	4.600	4.590	4.600	4.480	4.640	20,577,736	94,280,436	4.5817	2.967	2.960	2.967	2.889	2.993	31,905,156	2.9550	0.00%
2017-07-26	0	4.600	4.590	4.600	4.550	4.640	27,964,564	128,539,627	4.5965	2.967	2.960	2.967	2.935	2.993	43,358,209	2.9646	2.22%
2017-07-25	0	4.500	4.490	4.500	4.450	4.530	12,845,560	57,580,573	4.4825	2.902	2.896	2.902	2.870	2.922	19,916,652	2.8911	0.67%
2017-07-24	0	4.470	4.470	4.480	4.440	4.670	16,746,000	75,071,256	4.4829	2.883	2.883	2.889	2.864	3.012	25,964,166	2.8913	-2.83%
2017-07-21	0	4.600	4.600	4.610	4.540	4.660	9,510,588	43,526,053	4.5766	2.967	2.967	2.973	2.928	3.006	14,745,879	2.9517	-1.50%
2017-07-20	0	4.670	4.660	4.670	4.570	4.710	17,709,807	82,151,005	4.6387	3.012	3.006	3.012	2.947	3.038	27,458,519	2.9918	0.00%
2017-07-19	0	4.670	4.670	4.680	4.460	4.700	34,155,244	157,125,639	4.6003	3.012	3.012	3.018	2.877	3.031	52,956,671	2.9671	4.94%
2017-07-18	0	4.450	4.450	4.460	4.350	4.470	15,913,160	70,487,643	4.4295	2.870	2.870	2.877	2.806	2.883	24,672,872	2.8569	1.14%
2017-07-17	0	4.400	4.390	4.400	4.360	4.550	12,337,200	54,727,258	4.4360	2.838	2.831	2.838	2.812	2.935	19,128,455	2.8610	-0.68%
2017-07-14	0	4.430	4.420	4.430	4.350	4.500	27,181,624	120,721,790	4.4413	2.857	2.851	2.857	2.806	2.902	42,144,285	2.8645	0.68%
2017-07-13	0	4.400	4.380	4.400	4.130	4.400	35,686,850	152,861,245	4.2834	2.838	2.825	2.838	2.664	2.838	55,331,380	2.7627	6.54%
2017-07-12	0	4.130	4.100	4.130	4.080	4.180	8,778,903	36,097,281	4.1118	2.664	2.644	2.664	2.631	2.696	13,611,423	2.6520	0.49%
2017-07-11	0	4.110	4.110	4.130	4.080	4.150	13,390,927	55,130,129	4.1170	2.651	2.651	2.664	2.631	2.677	20,762,227	2.6553	-0.48%
2017-07-10	0	4.130	4.130	4.140	4.050	4.280	22,570,055	93,899,965	4.1604	2.664	2.664	2.670	2.612	2.760	34,994,186	2.6833	1.98%
2017-07-07	0	4.050	4.040	4.050	3.920	4.050	15,902,000	63,558,890	3.9969	2.612	2.606	2.612	2.528	2.612	24,655,569	2.5779	2.27%
2017-07-06	0	3.960	3.950	3.960	3.900	3.990	6,330,000	24,942,246	3.9403	2.554	2.548	2.554	2.515	2.573	9,814,473	2.5414	-0.50%
2017-07-05	0	3.980	3.980	3.990	3.900	4.000	15,037,846	59,535,796	3.9591	2.567	2.567	2.573	2.515	2.580	23,315,725	2.5535	-0.50%
2017-07-04	0	4.000	4.000	4.010	3.880	4.110	22,419,193	89,549,266	3.9943	2.580	2.580	2.586	2.502	2.651	34,760,280	2.5762	-0.50%
2017-07-03	0	4.020	4.020	4.030	3.880	4.040	25,437,658	101,133,896	3.9758	2.593	2.593	2.599	2.502	2.606	39,440,318	2.5642	3.61%
2017-06-30	0	3.880	3.870	3.880	3.850	3.930	14,400,022	56,118,284	3.8971	2.502	2.496	2.502	2.483	2.535	22,326,798	2.5135	0.00%
2017-06-29	0	3.880	3.880	3.890	3.830	3.920	11,904,000	46,245,521	3.8849	2.502	2.502	2.509	2.470	2.528	18,456,791	2.5056	1.31%
2017-06-28	0	3.830	3.820	3.830	3.760	3.880	9,227,365	35,288,673	3.8243	2.470	2.464	2.470	2.425	2.502	14,306,750	2.4666	-1.29%
2017-06-27	0	3.880	3.870	3.880	3.860	3.900	3,758,000	14,572,073	3.8776	2.502	2.496	2.502	2.490	2.515	5,826,665	2.5009	0.00%
2017-06-26	0	3.880	3.880	3.890	3.830	3.910	7,218,000	27,913,892	3.8673	2.502	2.502	2.509	2.470	2.522	11,191,290	2.4943	0.26%
2017-06-23	0	3.870	3.860	3.870	3.820	3.890	3,878,127	14,941,971	3.8529	2.496	2.490	2.496	2.464	2.509	6,012,918	2.4850	0.52%
2017-06-22	0	3.850	3.850	3.860	3.850	3.910	9,422,000	36,625,784	3.8873	2.483	2.483	2.490	2.483	2.522	14,608,526	2.5072	-0.52%
2017-06-21	0	3.870	3.870	3.880	3.870	3.990	18,042,513	70,895,993	3.9294	2.496	2.496	2.502	2.496	2.573	27,974,370	2.5343	-1.02%
2017-06-20	0	3.910	3.900	3.910	3.860	3.920	6,272,000	24,410,870	3.8920	2.522	2.515	2.522	2.490	2.528	9,724,546	2.5102	0.77%
2017-06-19	0	3.880	3.880	3.890	3.840	3.920	7,212,159	28,013,710	3.8842	2.502	2.502	2.509	2.477	2.528	11,182,234	2.5052	-0.77%
2017-06-16	0	3.910	3.890	3.910	3.870	3.970	12,923,444	50,427,525	3.9020	2.522	2.509	2.522	2.496	2.561	20,037,408	2.5167	-0.76%
2017-06-15	0	3.940	3.930	3.940	3.910	4.050	11,862,799	46,834,235	3.9480	2.541	2.535	2.541	2.522	2.612	18,392,910	2.5463	-2.72%
2017-06-14	0	4.050	4.050	4.060	3.940	4.130	16,093,103	65,215,269	4.0524	2.612	2.612	2.619	2.541	2.664	24,951,869	2.6136	0.00%
2017-06-13	0	4.050	4.050	4.060	3.940	4.090	16,304,700	65,662,946	4.0272	2.612	2.612	2.619	2.541	2.638	25,279,943	2.5974	2.79%
2017-06-12	0	3.940	3.940	3.950	3.910	4.060	4,882,000	19,356,920	3.9650	2.541	2.541	2.548	2.522	2.619	7,569,393	2.5573	-2.96%
2017-06-09	0	4.060	4.050	4.060	4.030	4.190	10,358,000	42,213,244	4.0754	2.619	2.612	2.619	2.599	2.702	16,059,765	2.6285	-1.22%
2017-06-08	0	4.110	4.110	4.120	4.040	4.150	19,036,431	78,049,325	4.1000	2.651	2.651	2.657	2.606	2.677	29,515,410	2.6444	-0.96%
2017-06-07	0	4.150	4.140	4.150	3.860	4.160	31,627,588	129,032,049	4.0797	2.677	2.670	2.677	2.490	2.683	49,037,617	2.6313	6.14%
2017-06-06	0	3.910	3.900	3.910	3.860	3.930	8,006,014	31,284,283	3.9076	2.522	2.515	2.522	2.490	2.535	12,413,082	2.5203	1.03%
2017-06-05	0	3.870	3.860	3.870	3.840	3.940	4,302,718	16,726,906	3.8875	2.496	2.490	2.496	2.477	2.541	6,671,234	2.5073	-1.02%
2017-06-02	0	3.910	3.900	3.910	3.800	3.950	9,512,725	37,077,707	3.8977	2.522	2.515	2.522	2.451	2.548	14,749,192	2.5139	2.89%
2017-06-01	0	3.800	3.800	3.810	3.800	3.880	11,905,000	45,500,374	3.8220	2.451	2.451	2.457	2.451	2.502	18,458,342	2.4650	-1.55%
2017-05-31	0	3.860	3.850	3.860	3.850	3.950	4,844,000	18,756,136	3.8720	2.490	2.483	2.490	2.483	2.548	7,510,475	2.4973	-1.03%
2017-05-29	0	3.900	3.900	3.910	3.880	3.940	2,748,000	10,716,940	3.8999	2.515	2.515	2.522	2.502	2.541	4,260,691	2.5153	0.00%
2017-05-26	0	3.900	3.890	3.900	3.880	3.960	6,384,392	24,980,738	3.9128	2.515	2.509	2.515	2.502	2.554	9,898,806	2.5236	-1.27%
2017-05-25	0	3.950	3.940	3.950	3.930	4.000	6,502,000	25,684,860	3.9503	2.548	2.541	2.548	2.535	2.580	10,081,154	2.5478	-0.25%
2017-05-24	0	3.960	3.960	3.970	3.880	3.980	7,127,609	28,063,206	3.9373	2.554	2.554	2.561	2.502	2.567	11,051,142	2.5394	0.76%
2017-05-23	0	3.930	3.930	3.950	3.880	4.040	19,136,204	75,824,513	3.9624	2.535	2.535	2.548	2.502	2.606	29,670,105	2.5556	1.03%
2017-05-22	0	3.890	3.880	3.890	3.830	3.930	14,160,000	55,143,172	3.8943	2.509	2.502	2.509	2.470	2.535	21,954,651	2.5117	0.52%
2017-05-19	0	3.870	3.870	3.880	3.760	3.900	14,452,187	55,786,074	3.8600	2.496	2.496	2.502	2.425	2.515	22,407,678	2.4896	3.20%
2017-05-18	0	3.750	3.750	3.770	3.740	3.830	11,615,900	43,912,732	3.7804	2.419	2.419	2.432	2.412	2.470	18,010,101	2.4382	-2.09%
2017-05-17	0	3.830	3.830	3.840	3.830	3.900	24,406,324	94,271,076	3.8626	2.470	2.470	2.477	2.470	2.515	37,841,266	2.4912	-2.54%
2017-05-16	0	3.930	3.900	3.930	3.830	3.960	10,644,507	41,447,268	3.8938	2.535	2.515	2.535	2.470	2.554	16,503,986	2.5113	0.90%
2017-05-15	0	3.970	3.970	3.980	3.930	4.040	11,178,665	44,461,030	3.9773	2.512	2.512	2.518	2.487	2.556	17,665,920	2.5168	2.58%
2017-05-12	0	3.870	3.860	3.870	3.830	3.890	9,501,655	36,653,173	3.8576	2.449	2.443	2.449	2.424	2.462	15,015,700	2.4410	0.78%
2017-05-11	0	3.840	3.840	3.860	3.820	3.950	14,930,529	57,669,486	3.8625	2.430	2.430	2.443	2.417	2.499	23,595,084	2.4441	-2.29%
2017-05-10	0	3.930	3.930	3.940	3.930	4.140	11,783,924	47,146,042	4.0009	2.487	2.487	2.493	2.487	2.620	18,622,426	2.5317	-4.61%
2017-05-09	0	4.120	4.110	4.120	3.900	4.120	12,951,905	52,010,300	4.0156	2.607	2.601	2.607	2.468	2.607	20,468,215	2.5410	5.10%
2017-05-08	0	3.920	3.890	3.920	3.870	3.970	24,680,000	96,369,800	3.9048	2.481	2.462	2.481	2.449	2.512	39,002,414	2.4709	0.26%
2017-05-05	0	3.910	3.900	3.910	3.850	4.120	27,416,000	107,816,284	3.9326	2.474	2.468	2.474	2.436	2.607	43,326,182	2.4885	-4.87%
2017-05-04	0	4.110	4.100	4.110	4.100	4.360	15,397,814	64,611,336	4.1961	2.601	2.594	2.601	2.594	2.759	24,333,546	2.6552	-4.42%
2017-05-02	0	4.300	4.290	4.300	4.260	4.360	9,729,172	41,985,069	4.3154	2.721	2.715	2.721	2.696	2.759	15,375,251	2.7307	0.94%
2017-04-28	0	4.260	4.260	4.270	4.250	4.360	10,004,600	42,984,186	4.2964	2.696	2.696	2.702	2.689	2.759	15,810,517	2.7187	0.24%
2017-04-27	0	4.250	4.250	4.260	4.250	4.400	12,626,071	54,157,086	4.2893	2.689	2.689	2.696	2.689	2.784	19,953,292	2.7142	-2.07%
2017-04-26	0	4.340	4.320	4.340	4.310	4.420	12,936,000	56,468,100	4.3652	2.746	2.734	2.746	2.727	2.797	20,443,080	2.7622	0.70%
2017-04-25	0	4.310	4.310	4.320	4.280	4.330	10,209,667	44,024,164	4.3120	2.727	2.727	2.734	2.708	2.740	16,134,589	2.7286	1.17%
2017-04-24	0	4.260	4.260	4.270	4.190	4.590	28,900,433	123,964,191	4.2894	2.696	2.696	2.702	2.651	2.904	45,672,068	2.7142	-5.96%
2017-04-21	0	4.530	4.530	4.540	4.460	4.590	15,118,114	68,776,378	4.5493	2.866	2.866	2.873	2.822	2.904	23,891,529	2.8787	1.12%
2017-04-20	0	4.480	4.470	4.480	4.340	4.490	8,071,200	35,849,808	4.4417	2.835	2.829	2.835	2.746	2.841	12,755,117	2.8106	2.75%
2017-04-19	0	4.360	4.360	4.370	4.220	4.380	9,606,000	41,322,924	4.3018	2.759	2.759	2.765	2.670	2.772	15,180,599	2.7221	1.63%
2017-04-18	0	4.290	4.290	4.300	4.290	4.440	10,098,400	44,010,602	4.3582	2.715	2.715	2.721	2.715	2.810	15,958,751	2.7578	-2.50%
2017-04-13	0	4.400	4.390	4.400	4.380	4.500	9,684,000	43,020,750	4.4425	2.784	2.778	2.784	2.772	2.848	15,303,864	2.8111	-1.57%
2017-04-12	0	4.470	4.460	4.470	4.370	4.480	11,187,740	49,553,437	4.4293	2.829	2.822	2.829	2.765	2.835	17,680,262	2.8028	-0.22%
2017-04-11	0	4.480	4.460	4.480	4.410	4.540	7,042,488	31,460,220	4.4672	2.835	2.822	2.835	2.791	2.873	11,129,418	2.8268	-0.67%
2017-04-10	0	4.510	4.510	4.520	4.470	4.550	5,467,040	24,606,301	4.5008	2.854	2.854	2.860	2.829	2.879	8,639,698	2.8481	0.45%
2017-04-07	0	4.490	4.490	4.500	4.390	4.530	7,186,697	32,045,715	4.4590	2.841	2.841	2.848	2.778	2.866	11,357,315	2.8216	0.45%
2017-04-06	0	4.470	4.460	4.470	4.440	4.550	7,553,550	33,845,481	4.4807	2.829	2.822	2.829	2.810	2.879	11,937,062	2.8353	-1.11%
2017-04-05	0	4.520	4.510	4.520	4.430	4.600	24,363,109	110,280,612	4.5265	2.860	2.854	2.860	2.803	2.911	38,501,623	2.8643	3.20%
2017-04-03	0	4.380	4.370	4.380	4.350	4.600	29,765,248	132,315,015	4.4453	2.772	2.765	2.772	2.753	2.911	47,038,757	2.8129	0.69%
2017-03-31	0	4.350	4.350	4.370	4.340	4.420	10,685,700	46,842,077	4.3836	2.753	2.753	2.765	2.746	2.797	16,886,876	2.7739	-0.68%
2017-03-30	0	4.380	4.380	4.390	4.340	4.470	11,288,320	49,557,677	4.3902	2.772	2.772	2.778	2.746	2.829	17,839,211	2.7780	-1.57%
2017-03-29	0	4.450	4.440	4.450	4.380	4.520	12,040,000	53,549,250	4.4476	2.816	2.810	2.816	2.772	2.860	19,027,109	2.8144	2.77%
2017-03-28	0	4.330	4.320	4.330	4.310	4.450	12,998,170	56,555,401	4.3510	2.740	2.734	2.740	2.727	2.816	20,541,329	2.7532	-1.14%
2017-03-27	0	4.380	4.350	4.380	4.320	4.580	17,536,100	77,177,071	4.4010	2.772	2.753	2.772	2.734	2.898	27,712,732	2.7849	-2.45%
2017-03-24	0	4.490	4.480	4.490	4.360	4.520	13,657,800	60,442,362	4.4255	2.841	2.835	2.841	2.759	2.860	21,583,759	2.8004	-0.66%
2017-03-23	0	4.520	4.500	4.520	4.490	4.630	7,966,469	36,183,731	4.5420	2.860	2.848	2.860	2.841	2.930	12,589,608	2.8741	0.89%
2017-03-22	0	4.480	4.480	4.490	4.410	4.560	11,487,052	51,440,249	4.4781	2.835	2.835	2.841	2.791	2.885	18,153,272	2.8337	-3.24%
2017-03-21	0	4.630	4.620	4.630	4.500	4.670	23,911,769	109,834,916	4.5933	2.930	2.923	2.930	2.848	2.955	37,788,359	2.9066	3.12%
2017-03-20	0	4.490	4.480	4.490	4.330	4.500	17,450,114	77,108,882	4.4188	2.841	2.835	2.841	2.740	2.848	27,576,846	2.7961	2.28%
2017-03-17	0	4.390	4.390	4.400	4.390	4.560	19,268,888	86,115,741	4.4692	2.778	2.778	2.784	2.778	2.885	30,451,100	2.8280	-2.01%
2017-03-16	0	4.480	4.480	4.490	4.460	4.590	21,830,724	98,708,599	4.5215	2.835	2.835	2.841	2.822	2.904	34,499,632	2.8611	0.90%
2017-03-15	0	4.440	4.440	4.450	4.280	4.500	26,504,000	117,710,920	4.4413	2.810	2.810	2.816	2.708	2.848	41,884,926	2.8103	3.26%
2017-03-14	0	4.300	4.300	4.310	4.270	4.380	27,364,091	118,468,872	4.3294	2.721	2.721	2.727	2.702	2.772	43,244,149	2.7395	0.94%
2017-03-13	0	4.260	4.260	4.270	4.060	4.290	46,777,703	196,012,308	4.1903	2.696	2.696	2.702	2.569	2.715	73,923,960	2.6515	9.23%
2017-03-10	0	3.900	3.890	3.900	3.830	3.910	8,502,977	32,841,662	3.8624	2.468	2.462	2.468	2.424	2.474	13,437,465	2.4440	1.30%
2017-03-09	0	3.850	3.850	3.860	3.820	4.020	24,831,192	96,310,684	3.8786	2.436	2.436	2.443	2.417	2.544	39,241,346	2.4543	-4.47%
2017-03-08	0	4.030	4.020	4.030	3.910	4.050	12,249,000	49,089,826	4.0077	2.550	2.544	2.550	2.474	2.563	19,357,397	2.5360	2.03%
2017-03-07	0	3.950	3.950	3.960	3.890	3.970	12,760,233	50,234,800	3.9368	2.499	2.499	2.506	2.462	2.512	20,165,311	2.4911	1.54%
2017-03-06	0	3.890	3.890	3.900	3.840	3.990	22,326,100	86,834,754	3.8894	2.462	2.462	2.468	2.430	2.525	35,282,487	2.4611	-1.52%
2017-03-03	0	3.950	3.930	3.950	3.890	4.000	23,226,294	91,109,177	3.9227	2.499	2.487	2.499	2.462	2.531	36,705,086	2.4822	-1.00%
2017-03-02	0	3.990	3.980	3.990	3.950	4.130	19,894,771	80,694,152	4.0560	2.525	2.518	2.525	2.499	2.613	31,440,198	2.5666	0.76%
2017-03-01	0	3.960	3.960	3.970	3.940	4.060	14,724,000	58,500,380	3.9731	2.506	2.506	2.512	2.493	2.569	23,268,701	2.5141	-1.98%
2017-02-28	0	4.040	4.030	4.040	3.980	4.170	11,346,300	46,030,792	4.0569	2.556	2.550	2.556	2.518	2.639	17,930,838	2.5671	0.25%
2017-02-27	0	4.030	4.020	4.030	3.920	4.040	14,869,466	59,374,620	3.9931	2.550	2.544	2.550	2.481	2.556	23,498,584	2.5267	0.50%
2017-02-24	0	4.010	4.010	4.020	3.950	4.200	23,293,600	93,716,622	4.0233	2.537	2.537	2.544	2.499	2.658	36,811,452	2.5459	-3.84%
2017-02-23	0	4.170	4.170	4.180	4.100	4.270	36,843,183	154,846,035	4.2028	2.639	2.639	2.645	2.594	2.702	58,224,192	2.6595	0.48%
2017-02-22	0	4.150	4.130	4.150	3.910	4.160	36,006,714	146,788,518	4.0767	2.626	2.613	2.626	2.474	2.632	56,902,300	2.5797	6.14%
2017-02-21	0	3.910	3.900	3.910	3.740	3.950	27,877,295	108,172,531	3.8803	2.474	2.468	2.474	2.367	2.499	44,055,178	2.4554	3.71%
2017-02-20	0	3.770	3.760	3.770	3.720	3.820	9,799,000	37,000,520	3.7759	2.386	2.379	2.386	2.354	2.417	15,485,602	2.3893	1.07%
2017-02-17	0	3.730	3.720	3.730	3.700	3.800	8,118,184	30,350,838	3.7386	2.360	2.354	2.360	2.341	2.405	12,829,367	2.3657	0.27%
2017-02-16	0	3.720	3.720	3.750	3.660	3.760	12,277,144	45,795,089	3.7301	2.354	2.354	2.373	2.316	2.379	19,401,874	2.3603	0.54%
2017-02-15	0	3.700	3.690	3.700	3.680	3.850	17,238,000	64,464,834	3.7397	2.341	2.335	2.341	2.329	2.436	27,241,637	2.3664	-3.65%
2017-02-14	0	3.840	3.830	3.840	3.760	3.850	8,808,400	33,633,690	3.8184	2.430	2.424	2.430	2.379	2.436	13,920,132	2.4162	0.00%
2017-02-13	0	3.840	3.830	3.840	3.780	3.860	8,175,200	31,136,502	3.8087	2.430	2.424	2.430	2.392	2.443	12,919,471	2.4100	1.05%
2017-02-10	0	3.800	3.800	3.810	3.760	3.870	7,969,000	30,405,736	3.8155	2.405	2.405	2.411	2.379	2.449	12,593,608	2.4144	-0.78%
2017-02-09	0	3.830	3.820	3.830	3.760	3.880	29,862,000	114,418,750	3.8316	2.424	2.417	2.424	2.379	2.455	47,191,656	2.4246	0.00%
2017-02-08	0	3.830	3.820	3.830	3.500	3.850	34,407,000	128,464,960	3.7337	2.424	2.417	2.424	2.215	2.436	54,374,232	2.3626	5.80%
2017-02-07	0	3.620	3.610	3.620	3.490	3.630	9,738,400	34,789,008	3.5724	2.291	2.284	2.291	2.208	2.297	15,389,834	2.2605	2.55%
2017-02-06	0	3.530	3.520	3.530	3.500	3.650	8,296,000	29,449,632	3.5499	2.234	2.227	2.234	2.215	2.310	13,110,374	2.2463	-3.02%
2017-02-03	0	3.640	3.630	3.640	3.600	3.740	20,391,588	74,551,478	3.6560	2.303	2.297	2.303	2.278	2.367	32,225,330	2.3134	0.55%
2017-02-02	0	3.620	3.610	3.620	3.560	3.690	12,036,461	43,398,298	3.6056	2.291	2.284	2.291	2.253	2.335	19,021,517	2.2815	-1.63%
2017-02-01	0	3.680	3.670	3.680	3.530	3.690	7,610,374	27,762,798	3.6480	2.329	2.322	2.329	2.234	2.335	12,026,862	2.3084	1.94%
2017-01-27	0	3.610	3.600	3.610	3.580	3.640	3,109,581	11,213,410	3.6061	2.284	2.278	2.284	2.265	2.303	4,914,148	2.2819	0.00%
2017-01-26	0	3.610	3.600	3.610	3.560	3.620	8,215,238	29,548,526	3.5968	2.284	2.278	2.284	2.253	2.291	12,982,744	2.2760	0.56%
2017-01-25	0	3.590	3.580	3.590	3.440	3.600	14,884,028	52,615,798	3.5351	2.272	2.265	2.272	2.177	2.278	23,521,597	2.2369	1.99%
2017-01-24	0	3.520	3.510	3.520	3.320	3.550	38,770,000	135,265,950	3.4889	2.227	2.221	2.227	2.101	2.246	61,269,189	2.2077	6.02%
2017-01-23	0	3.320	3.320	3.330	3.190	3.340	26,400,650	87,414,876	3.3111	2.101	2.101	2.107	2.019	2.113	41,721,599	2.0952	3.43%
2017-01-20	0	3.210	3.200	3.220	3.200	3.260	5,532,000	17,831,658	3.2234	2.031	2.025	2.038	2.025	2.063	8,742,356	2.0397	-1.53%
2017-01-19	0	3.260	3.250	3.260	3.210	3.260	9,414,574	30,494,210	3.2390	2.063	2.057	2.063	2.031	2.063	14,878,084	2.0496	1.56%
2017-01-18	0	3.210	3.210	3.220	3.120	3.250	19,123,800	61,571,599	3.2196	2.031	2.031	2.038	1.974	2.057	30,221,814	2.0373	2.23%
2017-01-17	0	3.140	3.130	3.150	3.120	3.160	1,995,015	6,260,437	3.1380	1.987	1.981	1.993	1.974	2.000	3,152,771	1.9857	-0.95%
2017-01-16	0	3.170	3.150	3.170	3.100	3.170	15,206,000	47,891,566	3.1495	2.006	1.993	2.006	1.962	2.006	24,030,417	1.9930	-0.94%
2017-01-13	0	3.200	3.190	3.200	3.130	3.220	8,060,000	25,761,399	3.1962	2.025	2.019	2.025	1.981	2.038	12,737,417	2.0225	1.27%
2017-01-12	0	3.160	3.160	3.170	3.160	3.240	8,375,000	26,608,585	3.1771	2.000	2.000	2.006	2.000	2.050	13,235,219	2.0104	-2.77%
2017-01-11	0	3.250	3.240	3.250	3.050	3.250	21,369,895	67,344,933	3.1514	2.057	2.050	2.057	1.930	2.057	33,771,373	1.9941	6.91%
2017-01-10	0	3.040	3.040	3.050	2.940	3.060	8,190,716	24,810,982	3.0292	1.924	1.924	1.930	1.860	1.936	12,943,991	1.9168	2.36%
2017-01-09	0	2.970	2.970	2.990	2.900	3.030	10,026,759	29,842,064	2.9762	1.879	1.879	1.892	1.835	1.917	15,845,535	1.8833	-1.66%
2017-01-06	0	3.020	3.010	3.020	3.000	3.130	11,916,896	35,976,206	3.0189	1.911	1.905	1.911	1.898	1.981	18,832,565	1.9103	-2.58%
2017-01-05	0	3.100	3.100	3.120	3.010	3.120	8,666,135	26,666,180	3.0771	1.962	1.962	1.974	1.905	1.974	13,695,307	1.9471	2.65%
2017-01-04	0	3.020	3.020	3.030	3.010	3.040	4,455,414	13,494,073	3.0287	1.911	1.911	1.917	1.905	1.924	7,041,001	1.9165	-0.98%
2017-01-03	0	3.050	3.040	3.050	3.010	3.060	2,564,000	7,806,520	3.0447	1.930	1.924	1.930	1.905	1.936	4,051,953	1.9266	1.33%
2016-12-30	0	3.010	3.010	3.020	3.010	3.050	3,044,700	9,189,743	3.0183	1.905	1.905	1.911	1.905	1.930	4,811,615	1.9099	0.00%
2016-12-29	0	3.010	3.000	3.010	2.990	3.040	3,022,061	9,082,109	3.0053	1.905	1.898	1.905	1.892	1.924	4,775,838	1.9017	-0.99%
2016-12-28	0	3.040	3.030	3.040	3.000	3.100	3,487,000	10,558,010	3.0278	1.924	1.917	1.924	1.898	1.962	5,510,592	1.9159	-1.30%
2016-12-23	0	3.080	3.080	3.090	3.060	3.100	2,940,000	9,080,191	3.0885	1.949	1.949	1.955	1.936	1.962	4,646,155	1.9543	-0.65%
2016-12-22	0	3.100	3.090	3.100	3.070	3.140	3,090,000	9,571,078	3.0974	1.962	1.955	1.962	1.943	1.987	4,883,203	1.9600	-1.90%
2016-12-21	0	3.160	3.150	3.160	3.100	3.160	1,308,000	4,112,520	3.1441	2.000	1.993	2.000	1.962	2.000	2,067,065	1.9895	1.61%
2016-12-20	0	3.110	3.110	3.120	3.100	3.150	5,549,321	17,288,621	3.1154	1.968	1.968	1.974	1.962	1.993	8,769,729	1.9714	-0.64%
2016-12-19	0	3.130	3.130	3.140	3.110	3.230	6,864,566	21,502,634	3.1324	1.981	1.981	1.987	1.968	2.044	10,848,243	1.9821	-3.10%
2016-12-16	0	3.230	3.210	3.230	3.070	3.260	12,513,079	40,042,336	3.2000	2.044	2.031	2.044	1.943	2.063	19,774,728	2.0249	2.54%
2016-12-15	0	3.150	3.150	3.180	3.120	3.310	15,472,000	49,040,270	3.1696	1.993	1.993	2.012	1.974	2.095	24,450,784	2.0057	-4.26%
2016-12-14	0	3.290	3.280	3.290	3.280	3.380	2,588,000	8,552,880	3.3048	2.082	2.076	2.082	2.076	2.139	4,089,880	2.0912	-1.50%
2016-12-13	0	3.340	3.340	3.350	3.310	3.390	7,117,174	23,885,025	3.3560	2.113	2.113	2.120	2.095	2.145	11,247,446	2.1236	-0.60%
2016-12-12	0	3.360	3.350	3.360	3.340	3.380	7,122,000	23,883,570	3.3535	2.126	2.120	2.126	2.113	2.139	11,255,073	2.1220	0.30%
2016-12-09	0	3.350	3.340	3.350	3.290	3.370	4,434,141	14,862,133	3.3518	2.120	2.113	2.120	2.082	2.132	7,007,383	2.1209	0.30%
2016-12-08	0	3.340	3.340	3.350	3.300	3.370	9,413,486	31,426,820	3.3385	2.113	2.113	2.120	2.088	2.132	14,876,364	2.1125	1.52%
2016-12-07	0	3.290	3.280	3.290	3.250	3.310	4,825,109	15,814,853	3.2776	2.082	2.076	2.082	2.057	2.095	7,625,239	2.0740	0.00%
2016-12-06	0	3.290	3.280	3.290	3.250	3.310	5,621,300	18,457,485	3.2835	2.082	2.076	2.082	2.057	2.095	8,883,479	2.0777	0.92%
2016-12-05	0	3.260	3.250	3.260	3.230	3.330	6,094,151	19,919,857	3.2687	2.063	2.057	2.063	2.044	2.107	9,630,737	2.0684	-2.40%
2016-12-02	0	3.340	3.330	3.340	3.310	3.380	4,643,359	15,478,132	3.3334	2.113	2.107	2.113	2.095	2.139	7,338,015	2.1093	-0.30%
2016-12-01	0	3.350	3.350	3.380	3.320	3.380	3,886,000	13,057,448	3.3601	2.120	2.120	2.139	2.101	2.139	6,141,142	2.1262	0.60%
2016-11-30	0	3.330	3.320	3.330	3.280	3.480	18,709,000	62,139,360	3.3214	2.107	2.101	2.107	2.076	2.202	29,566,295	2.1017	-3.20%
2016-11-29	0	3.440	3.440	3.450	3.420	3.560	11,343,905	39,324,667	3.4666	2.177	2.177	2.183	2.164	2.253	17,927,053	2.1936	1.78%
2016-11-28	0	3.380	3.380	3.390	3.380	3.440	3,594,070	12,238,707	3.4053	2.139	2.139	2.145	2.139	2.177	5,679,798	2.1548	-0.88%
2016-11-25	0	3.410	3.410	3.420	3.300	3.460	10,751,799	36,559,006	3.4003	2.158	2.158	2.164	2.088	2.189	16,991,334	2.1516	2.71%
2016-11-24	0	3.320	3.310	3.320	3.280	3.330	5,964,000	19,746,570	3.3110	2.101	2.095	2.101	2.076	2.107	9,425,057	2.0951	0.61%
2016-11-23	0	3.300	3.290	3.300	3.270	3.360	6,636,000	22,028,540	3.3196	2.088	2.082	2.088	2.069	2.126	10,487,035	2.1005	0.30%
2016-11-22	0	3.290	3.280	3.290	3.280	3.390	14,944,003	49,663,029	3.3233	2.082	2.076	2.082	2.076	2.145	23,616,377	2.1029	-1.79%
2016-11-21	0	3.350	3.340	3.350	3.310	3.410	4,938,000	16,588,300	3.3593	2.120	2.113	2.120	2.095	2.158	7,803,643	2.1257	1.21%
2016-11-18	0	3.310	3.310	3.320	3.310	3.380	4,432,000	14,804,660	3.3404	2.095	2.095	2.101	2.095	2.139	7,003,999	2.1137	-0.30%
2016-11-17	0	3.320	3.310	3.320	3.260	3.360	5,290,024	17,568,080	3.3210	2.101	2.095	2.101	2.063	2.126	8,359,956	2.1015	-0.60%
2016-11-16	0	3.340	3.320	3.340	3.320	3.410	4,736,610	15,919,957	3.3610	2.113	2.101	2.113	2.101	2.158	7,485,382	2.1268	-1.47%
2016-11-15	0	3.390	3.370	3.390	3.350	3.520	9,249,000	31,456,130	3.4010	2.145	2.132	2.145	2.120	2.227	14,616,423	2.1521	-0.59%
2016-11-14	0	3.410	3.400	3.410	3.390	3.480	12,965,377	44,584,333	3.4387	2.158	2.151	2.158	2.145	2.202	20,489,506	2.1760	-2.85%
2016-11-11	0	3.510	3.490	3.510	3.300	3.510	19,011,302	65,072,689	3.4228	2.221	2.208	2.221	2.088	2.221	30,044,030	2.1659	3.85%
2016-11-10	0	3.380	3.370	3.380	3.200	3.380	15,072,109	49,936,135	3.3131	2.139	2.132	2.139	2.025	2.139	23,818,826	2.0965	6.62%
2016-11-09	0	3.170	3.160	3.170	3.090	3.270	5,567,058	17,492,305	3.1421	2.006	2.000	2.006	1.955	2.069	8,797,759	1.9883	-2.76%
2016-11-08	0	3.260	3.250	3.260	3.220	3.310	3,299,363	10,780,210	3.2674	2.063	2.057	2.063	2.038	2.095	5,214,065	2.0675	-0.91%
2016-11-07	0	3.290	3.280	3.290	3.230	3.290	8,380,690	27,399,380	3.2693	2.082	2.076	2.082	2.044	2.082	13,244,211	2.0688	1.86%
2016-11-04	0	3.230	3.220	3.230	3.190	3.250	6,803,880	21,960,939	3.2277	2.044	2.038	2.044	2.019	2.057	10,752,340	2.0424	1.57%
2016-11-03	0	3.180	3.180	3.190	3.120	3.230	6,111,000	19,505,549	3.1919	2.012	2.012	2.019	1.974	2.044	9,657,364	2.0198	0.63%
2016-11-02	0	3.160	3.150	3.160	3.140	3.240	12,910,000	41,054,620	3.1801	2.000	1.993	2.000	1.987	2.050	20,401,992	2.0123	-0.94%
2016-11-01	0	3.190	3.180	3.190	3.110	3.210	5,026,000	15,998,076	3.1831	2.019	2.012	2.019	1.968	2.031	7,942,712	2.0142	1.59%
2016-10-31	0	3.140	3.110	3.140	3.060	3.140	9,386,900	29,208,312	3.1116	1.987	1.968	1.987	1.936	1.987	14,834,350	1.9690	0.64%
2016-10-28	0	3.120	3.120	3.140	3.120	3.210	5,736,000	18,138,486	3.1622	1.974	1.974	1.987	1.974	2.031	9,064,743	2.0010	-3.41%
2016-10-27	0	3.230	3.220	3.230	3.180	3.250	8,880,000	28,474,284	3.2066	2.044	2.038	2.044	2.012	2.057	14,033,283	2.0291	2.22%
2016-10-26	0	3.160	3.160	3.170	3.150	3.260	14,124,000	44,937,964	3.1817	2.000	2.000	2.006	1.993	2.063	22,320,506	2.0133	-3.66%
2016-10-25	0	3.280	3.270	3.280	3.240	3.290	9,238,000	30,239,090	3.2733	2.076	2.069	2.076	2.050	2.082	14,599,040	2.0713	1.55%
2016-10-24	0	3.230	3.230	3.240	3.090	3.240	29,098,000	93,248,833	3.2046	2.044	2.044	2.050	1.955	2.050	45,984,288	2.0278	6.95%
2016-10-20	0	3.020	3.020	3.080	3.020	3.150	17,030,014	52,228,196	3.0668	1.911	1.911	1.949	1.911	1.993	26,912,952	1.9406	-1.95%
2016-10-19	0	3.080	3.080	3.090	3.060	3.110	6,340,003	19,592,061	3.0902	1.949	1.949	1.955	1.936	1.968	10,019,263	1.9554	-0.65%
2016-10-18	0	3.100	3.080	3.100	3.020	3.110	14,092,000	43,404,470	3.0801	1.962	1.949	1.962	1.911	1.968	22,269,936	1.9490	1.97%
2016-10-17	0	3.040	3.030	3.040	3.020	3.070	6,054,000	18,412,278	3.0413	1.924	1.917	1.924	1.911	1.943	9,567,286	1.9245	-0.33%
2016-10-14	0	3.050	3.050	3.070	2.980	3.070	5,468,000	16,613,826	3.0384	1.930	1.930	1.943	1.886	1.943	8,641,215	1.9226	0.00%
2016-10-13	0	3.050	3.040	3.050	3.010	3.070	13,058,000	39,689,436	3.0395	1.930	1.924	1.930	1.905	1.943	20,635,880	1.9233	0.33%
2016-10-12	0	3.040	3.030	3.040	3.000	3.100	16,721,891	50,689,834	3.0313	1.924	1.917	1.924	1.898	1.962	26,426,017	1.9182	-2.25%
2016-10-11	0	3.110	3.110	3.120	3.110	3.270	15,062,000	47,583,526	3.1592	1.968	1.968	1.974	1.968	2.069	23,802,851	1.9991	-2.81%
2016-10-07	0	3.200	3.190	3.200	3.140	3.320	23,075,320	73,852,645	3.2005	2.025	2.019	2.025	1.987	2.101	36,466,498	2.0252	-3.90%
2016-10-06	0	3.330	3.310	3.330	3.220	3.380	19,166,000	63,223,314	3.2987	2.107	2.095	2.107	2.038	2.139	30,288,503	2.0874	5.38%
2016-10-05	0	3.160	3.160	3.180	3.110	3.250	18,884,154	60,118,418	3.1835	2.000	2.000	2.012	1.968	2.057	29,843,095	2.0145	1.94%
2016-10-04	0	3.100	3.090	3.100	3.080	3.180	3,676,000	11,411,368	3.1043	1.962	1.955	1.962	1.949	2.012	5,809,274	1.9643	0.00%
2016-10-03	0	3.100	3.090	3.100	3.070	3.210	10,126,000	31,485,390	3.1094	1.962	1.955	1.962	1.943	2.031	16,002,368	1.9675	0.00%
2016-09-30	0	3.100	3.100	3.110	3.040	3.180	21,542,000	67,271,082	3.1228	1.962	1.962	1.968	1.924	2.012	34,043,355	1.9760	-1.27%
2016-09-29	0	3.140	3.140	3.150	3.020	3.150	13,536,354	41,890,011	3.0946	1.987	1.987	1.993	1.911	1.993	21,391,835	1.9582	4.32%
2016-09-28	0	3.010	3.010	3.030	3.010	3.060	5,982,000	18,148,540	3.0339	1.905	1.905	1.917	1.905	1.936	9,453,502	1.9198	-1.95%
2016-09-27	0	3.070	3.050	3.070	2.930	3.140	14,919,014	45,529,108	3.0518	1.943	1.930	1.943	1.854	1.987	23,576,886	1.9311	2.33%
2016-09-26	0	3.000	3.000	3.010	3.000	3.110	6,782,000	20,710,726	3.0538	1.898	1.898	1.905	1.898	1.968	10,717,762	1.9324	-3.54%
2016-09-23	0	3.110	3.100	3.110	3.100	3.130	3,891,000	12,104,780	3.1110	1.968	1.962	1.968	1.962	1.981	6,149,043	1.9686	0.32%
2016-09-22	0	3.100	3.100	3.110	3.080	3.170	16,238,141	50,871,221	3.1328	1.962	1.962	1.968	1.949	2.006	25,661,535	1.9824	-0.32%
2016-09-21	0	3.110	3.100	3.110	3.050	3.150	12,572,014	39,072,363	3.1079	1.968	1.962	1.968	1.930	1.993	19,867,864	1.9666	1.97%
2016-09-20	0	3.050	3.040	3.050	2.970	3.080	6,232,000	18,918,570	3.0357	1.930	1.924	1.930	1.879	1.949	9,848,584	1.9209	0.66%
2016-09-19	0	3.030	3.030	3.040	2.880	3.040	15,726,741	46,821,280	2.9772	1.917	1.917	1.924	1.822	1.924	24,853,357	1.8839	4.12%
2016-09-15	0	2.910	2.910	2.920	2.890	3.020	30,512,249	89,714,849	2.9403	1.841	1.841	1.848	1.829	1.911	48,219,261	1.8606	-2.35%
2016-09-14	0	2.980	2.980	3.000	2.970	3.080	13,752,000	41,439,350	3.0133	1.886	1.886	1.898	1.879	1.949	21,732,625	1.9068	-2.93%
2016-09-13	0	3.070	3.060	3.070	3.050	3.130	9,319,701	28,641,083	3.0732	1.943	1.936	1.943	1.930	1.981	14,728,154	1.9446	0.33%
2016-09-12	0	3.060	3.050	3.060	3.030	3.200	20,408,127	62,843,890	3.0794	1.936	1.930	1.936	1.917	2.025	32,251,467	1.9486	-5.26%
2016-09-09	0	3.230	3.210	3.230	3.170	3.240	14,108,000	45,340,859	3.2138	2.044	2.031	2.044	2.006	2.050	22,295,221	2.0337	1.25%
2016-09-08	0	3.190	3.190	3.200	3.170	3.220	8,844,000	28,257,776	3.1951	2.019	2.019	2.025	2.006	2.038	13,976,392	2.0218	0.00%
2016-09-07	0	3.190	3.180	3.190	3.110	3.230	13,534,000	43,001,010	3.1773	2.019	2.012	2.019	1.968	2.044	21,388,115	2.0105	1.59%
2016-09-06	0	3.140	3.130	3.140	3.100	3.150	4,816,000	15,083,690	3.1320	1.987	1.981	1.987	1.962	1.993	7,610,844	1.9819	0.64%
2016-09-05	0	3.120	3.120	3.130	3.040	3.130	8,075,594	25,029,623	3.0994	1.974	1.974	1.981	1.924	1.981	12,762,061	1.9613	2.30%
2016-09-02	0	3.050	3.040	3.050	3.040	3.090	4,840,670	14,770,471	3.0513	1.930	1.924	1.930	1.924	1.955	7,649,830	1.9308	-0.33%
2016-09-01	0	3.060	3.060	3.070	2.990	3.090	10,202,552	31,110,185	3.0493	1.936	1.936	1.943	1.892	1.955	16,123,345	1.9295	0.66%
2016-08-31	0	3.040	3.040	3.050	3.020	3.090	6,840,461	20,860,990	3.0496	1.924	1.924	1.930	1.911	1.955	10,810,150	1.9298	-1.30%
2016-08-30	0	3.080	3.050	3.080	3.040	3.140	11,364,527	34,885,878	3.0697	1.949	1.930	1.949	1.924	1.987	17,959,643	1.9425	-1.60%
2016-08-29	0	3.130	3.110	3.130	3.090	3.160	8,612,000	26,895,510	3.1230	1.981	1.968	1.981	1.955	2.000	13,609,756	1.9762	-0.95%
2016-08-26	0	3.160	3.160	3.180	3.130	3.200	12,982,212	41,255,559	3.1779	2.000	2.000	2.012	1.981	2.025	20,516,110	2.0109	0.32%
2016-08-25	0	3.150	3.150	3.160	3.110	3.200	12,558,000	39,506,656	3.1459	1.993	1.993	2.000	1.968	2.025	19,845,718	1.9907	0.48%
2016-08-24	0	3.150	3.150	3.160	3.100	3.170	7,717,713	24,239,511	3.1408	1.984	1.984	1.990	1.952	1.996	12,254,849	1.9780	0.64%
2016-08-23	0	3.130	3.120	3.140	3.090	3.220	10,838,000	34,069,790	3.1435	1.971	1.965	1.977	1.946	2.028	17,209,509	1.9797	-0.32%
2016-08-22	0	3.140	3.120	3.140	3.090	3.210	12,342,000	38,514,492	3.1206	1.977	1.965	1.977	1.946	2.022	19,597,690	1.9653	-2.18%
2016-08-19	0	3.210	3.210	3.220	3.200	3.280	16,868,000	54,668,830	3.2410	2.022	2.022	2.028	2.015	2.066	26,784,462	2.0411	1.26%
2016-08-18	0	3.170	3.170	3.190	3.130	3.220	12,786,000	40,641,950	3.1786	1.996	1.996	2.009	1.971	2.028	20,302,711	2.0018	1.28%
2016-08-17	0	3.130	3.130	3.150	3.100	3.180	12,405,000	38,990,390	3.1431	1.971	1.971	1.984	1.952	2.003	19,697,727	1.9794	-0.63%
2016-08-16	0	3.150	3.140	3.150	3.100	3.200	22,097,025	69,436,780	3.1424	1.984	1.977	1.984	1.952	2.015	35,087,558	1.9790	1.61%
2016-08-15	0	3.100	3.100	3.120	3.050	3.160	16,044,000	49,828,630	3.1057	1.952	1.952	1.965	1.921	1.990	25,476,044	1.9559	0.32%
2016-08-12	0	3.090	3.060	3.090	3.000	3.090	21,156,000	64,282,771	3.0385	1.946	1.927	1.946	1.889	1.946	33,593,318	1.9136	1.98%
2016-08-11	0	3.030	3.030	3.040	3.000	3.060	26,931,347	81,478,783	3.0254	1.908	1.908	1.914	1.889	1.927	42,763,911	1.9053	1.00%
2016-08-10	0	3.000	2.990	3.000	2.980	3.110	24,966,000	75,435,760	3.0215	1.889	1.883	1.889	1.877	1.959	39,643,164	1.9029	0.00%
2016-08-09	0	3.000	2.990	3.000	2.980	3.150	25,122,000	76,113,756	3.0298	1.889	1.883	1.889	1.877	1.984	39,890,874	1.9080	-3.54%
2016-08-08	0	3.110	3.110	3.120	2.870	3.170	31,776,106	98,177,594	3.0897	1.959	1.959	1.965	1.807	1.996	50,456,836	1.9458	6.87%
2016-08-05	0	2.910	2.900	2.910	2.860	2.930	13,431,337	38,961,860	2.9008	1.833	1.826	1.833	1.801	1.845	21,327,433	1.8268	2.11%
2016-08-04	0	2.850	2.850	2.860	2.820	2.890	8,586,000	24,437,050	2.8462	1.795	1.795	1.801	1.776	1.820	13,633,590	1.7924	0.00%
2016-08-03	0	2.850	2.840	2.850	2.760	2.850	9,114,219	25,707,750	2.8206	1.795	1.789	1.795	1.738	1.795	14,472,341	1.7763	0.71%
2016-08-01	0	2.830	2.820	2.830	2.770	2.850	4,972,448	14,035,683	2.8227	1.782	1.776	1.782	1.744	1.795	7,895,681	1.7776	0.35%
2016-07-29	0	2.820	2.780	2.820	2.780	2.830	6,800,000	19,078,510	2.8057	1.776	1.751	1.776	1.751	1.782	10,797,625	1.7669	0.71%
2016-07-28	0	2.800	2.780	2.800	2.770	2.810	5,566,001	15,515,922	2.7876	1.763	1.751	1.763	1.744	1.770	8,838,175	1.7556	0.00%
2016-07-27	0	2.800	2.780	2.800	2.760	2.870	11,386,000	31,915,310	2.8030	1.763	1.751	1.763	1.738	1.807	18,079,671	1.7653	-1.41%
2016-07-26	0	2.840	2.830	2.840	2.770	2.870	22,121,972	62,805,680	2.8391	1.789	1.782	1.789	1.744	1.807	35,127,171	1.7880	1.43%
2016-07-25	0	2.800	2.800	2.830	2.730	2.860	28,880,000	80,951,522	2.8030	1.763	1.763	1.782	1.719	1.801	45,858,150	1.7653	1.82%
2016-07-22	0	2.750	2.740	2.750	2.730	2.790	12,476,453	34,304,967	2.7496	1.732	1.726	1.732	1.719	1.757	19,811,186	1.7316	0.00%
2016-07-21	0	2.750	2.750	2.760	2.740	2.810	14,993,791	41,489,988	2.7671	1.732	1.732	1.738	1.726	1.770	23,808,432	1.7427	-0.72%
2016-07-20	0	2.770	2.770	2.780	2.650	2.780	21,387,725	58,526,765	2.7365	1.744	1.744	1.751	1.669	1.751	33,961,271	1.7233	4.92%
2016-07-19	0	2.640	2.640	2.650	2.600	2.700	12,924,000	34,223,840	2.6481	1.663	1.663	1.669	1.637	1.700	20,521,840	1.6677	-1.86%
2016-07-18	0	2.690	2.680	2.710	2.650	2.730	9,876,070	26,487,934	2.6820	1.694	1.688	1.707	1.669	1.719	15,682,074	1.6891	0.37%
2016-07-15	0	2.680	2.680	2.690	2.600	2.700	13,659,000	36,421,652	2.6665	1.688	1.688	1.694	1.637	1.700	21,688,936	1.6793	3.47%
2016-07-14	0	2.590	2.590	2.600	2.570	2.610	15,742,231	40,583,084	2.5780	1.631	1.631	1.637	1.619	1.644	24,996,869	1.6235	0.00%
2016-07-13	0	2.590	2.580	2.600	2.570	2.660	10,627,520	27,674,105	2.6040	1.631	1.625	1.637	1.619	1.675	16,875,291	1.6399	0.39%
2016-07-12	0	2.580	2.580	2.590	2.410	2.590	15,566,126	39,199,221	2.5182	1.625	1.625	1.631	1.518	1.631	24,717,235	1.5859	6.61%
2016-07-11	0	2.420	2.400	2.420	2.390	2.460	6,572,014	15,804,473	2.4048	1.524	1.511	1.524	1.505	1.549	10,435,609	1.5145	-0.82%
2016-07-08	0	2.440	2.440	2.450	2.410	2.460	3,434,360	8,336,510	2.4274	1.537	1.537	1.543	1.518	1.549	5,453,372	1.5287	0.00%
2016-07-07	0	2.440	2.440	2.450	2.430	2.470	2,304,001	5,643,022	2.4492	1.537	1.537	1.543	1.530	1.556	3,658,491	1.5424	0.00%
2016-07-06	0	2.440	2.440	2.450	2.400	2.470	4,175,456	10,135,464	2.4274	1.537	1.537	1.543	1.511	1.556	6,630,148	1.5287	0.00%
2016-07-05	0	2.440	2.430	2.450	2.430	2.500	5,934,291	14,631,594	2.4656	1.537	1.530	1.543	1.530	1.574	9,422,978	1.5528	-1.61%
2016-07-04	0	2.480	2.470	2.480	2.410	2.490	4,519,409	11,125,802	2.4618	1.562	1.556	1.562	1.518	1.568	7,176,307	1.5504	0.00%
2016-06-30	0	2.480	2.460	2.480	2.400	2.480	6,932,000	16,896,800	2.4375	1.562	1.549	1.562	1.511	1.562	11,007,226	1.5351	3.77%
2016-06-29	0	2.390	2.360	2.390	2.320	2.390	5,182,441	12,271,387	2.3679	1.505	1.486	1.505	1.461	1.505	8,229,126	1.4912	3.02%
2016-06-28	0	2.320	2.320	2.330	2.280	2.340	2,954,000	6,842,670	2.3164	1.461	1.461	1.467	1.436	1.474	4,690,615	1.4588	-1.28%
2016-06-27	0	2.350	2.340	2.360	2.300	2.370	5,190,088	12,149,671	2.3409	1.480	1.474	1.486	1.448	1.493	8,241,268	1.4742	-0.84%
2016-06-24	0	2.370	2.360	2.370	2.220	2.470	19,898,000	46,123,000	2.3180	1.493	1.486	1.493	1.398	1.556	31,595,757	1.4598	-2.47%
2016-06-23	0	2.430	2.420	2.430	2.410	2.470	2,846,000	6,897,570	2.4236	1.530	1.524	1.530	1.518	1.556	4,519,124	1.5263	-1.22%
2016-06-22	0	2.460	2.450	2.460	2.380	2.460	4,450,453	10,823,559	2.4320	1.549	1.543	1.549	1.499	1.549	7,066,812	1.5316	1.65%
2016-06-21	0	2.420	2.410	2.430	2.370	2.440	9,938,000	23,816,720	2.3965	1.524	1.518	1.530	1.493	1.537	15,780,412	1.5093	0.41%
2016-06-20	0	2.410	2.400	2.410	2.340	2.500	10,452,000	25,160,826	2.4073	1.518	1.511	1.518	1.474	1.574	16,596,585	1.5160	3.43%
2016-06-17	0	2.330	2.330	2.350	2.270	2.370	22,209,683	51,080,695	2.2999	1.467	1.467	1.480	1.430	1.493	35,266,446	1.4484	4.48%
2016-06-16	0	2.230	2.220	2.230	2.200	2.320	6,119,787	13,690,408	2.2371	1.404	1.398	1.404	1.385	1.461	9,717,525	1.4088	-3.88%
2016-06-15	0	2.320	2.310	2.340	2.240	2.340	11,371,000	25,921,735	2.2796	1.461	1.455	1.474	1.411	1.474	18,055,852	1.4356	3.11%
2016-06-14	0	2.250	2.240	2.260	2.220	2.340	17,606,134	40,002,492	2.2721	1.417	1.411	1.423	1.398	1.474	27,956,535	1.4309	-3.85%
2016-06-13	0	2.340	2.340	2.350	2.330	2.420	11,215,006	26,357,113	2.3502	1.474	1.474	1.480	1.467	1.524	17,808,152	1.4801	-4.10%
2016-06-10	0	2.440	2.440	2.450	2.430	2.520	6,686,790	16,490,969	2.4662	1.537	1.537	1.543	1.530	1.587	10,617,861	1.5531	-4.31%
2016-06-08	0	2.550	2.540	2.550	2.500	2.550	4,986,906	12,617,485	2.5301	1.606	1.600	1.606	1.574	1.606	7,918,639	1.5934	0.00%
2016-06-07	0	2.550	2.540	2.550	2.510	2.570	3,384,000	8,583,520	2.5365	1.606	1.600	1.606	1.581	1.619	5,373,406	1.5974	0.79%
2016-06-06	0	2.530	2.530	2.540	2.490	2.550	3,388,876	8,548,601	2.5225	1.593	1.593	1.600	1.568	1.606	5,381,149	1.5886	-0.78%
2016-06-03	0	2.550	2.550	2.560	2.460	2.560	8,132,000	20,483,420	2.5189	1.606	1.606	1.612	1.549	1.612	12,912,689	1.5863	3.24%
2016-06-02	0	2.470	2.470	2.480	2.450	2.500	4,256,000	10,480,790	2.4626	1.556	1.556	1.562	1.543	1.574	6,758,043	1.5509	-0.80%
2016-06-01	0	2.490	2.490	2.500	2.480	2.580	3,898,000	9,768,400	2.5060	1.568	1.568	1.574	1.562	1.625	6,189,580	1.5782	-2.35%
2016-05-31	0	2.550	2.540	2.560	2.480	2.570	8,420,819	21,371,819	2.5380	1.606	1.600	1.612	1.562	1.619	13,371,301	1.5983	0.39%
2016-05-30	0	2.540	2.530	2.540	2.470	2.560	12,254,000	31,053,730	2.5342	1.600	1.593	1.600	1.556	1.612	19,457,956	1.5959	0.00%
2016-05-27	0	2.540	2.520	2.540	2.420	2.540	9,712,091	24,237,678	2.4956	1.600	1.587	1.600	1.524	1.600	15,421,694	1.5717	3.25%
2016-05-26	0	2.460	2.450	2.460	2.360	2.460	14,387,210	35,100,604	2.4397	1.549	1.543	1.549	1.486	1.549	22,845,250	1.5365	3.36%
2016-05-25	0	2.380	2.370	2.380	2.340	2.410	14,294,000	33,834,702	2.3671	1.499	1.493	1.499	1.474	1.518	22,697,243	1.4907	3.48%
2016-05-24	0	2.300	2.290	2.310	2.260	2.330	2,596,162	5,951,714	2.2925	1.448	1.442	1.455	1.423	1.467	4,122,409	1.4437	-0.43%
2016-05-23	0	2.310	2.290	2.320	2.290	2.350	3,571,441	8,275,663	2.3172	1.455	1.442	1.461	1.442	1.480	5,671,041	1.4593	1.76%
2016-05-20	0	2.270	2.260	2.280	2.260	2.320	3,428,000	7,823,890	2.2823	1.430	1.423	1.436	1.423	1.461	5,443,273	1.4374	0.00%
2016-05-19	0	2.270	2.250	2.270	2.250	2.360	5,324,000	12,203,500	2.2922	1.430	1.417	1.430	1.417	1.486	8,453,905	1.4435	-2.99%
2016-05-18	0	2.340	2.330	2.340	2.300	2.360	4,349,592	10,128,034	2.3285	1.474	1.467	1.474	1.448	1.486	6,906,657	1.4664	-0.85%
2016-05-17	0	2.360	2.350	2.360	2.310	2.400	10,013,000	23,616,370	2.3586	1.486	1.480	1.486	1.455	1.511	15,899,503	1.4854	0.43%
2016-05-16	0	2.370	2.370	2.380	2.300	2.380	8,945,603	21,123,876	2.3614	1.480	1.480	1.486	1.436	1.486	14,325,489	1.4746	2.16%
2016-05-13	0	2.320	2.320	2.330	2.300	2.380	5,904,000	13,829,546	2.3424	1.449	1.449	1.455	1.436	1.486	9,454,666	1.4627	-2.11%
2016-05-12	0	2.370	2.350	2.370	2.310	2.390	6,723,030	15,830,868	2.3547	1.480	1.467	1.480	1.442	1.492	10,766,260	1.4704	-0.42%
2016-05-11	0	2.380	2.360	2.370	2.270	2.380	9,360,368	21,872,751	2.3367	1.486	1.474	1.480	1.418	1.486	14,989,693	1.4592	3.93%
2016-05-10	0	2.290	2.280	2.290	2.220	2.320	16,770,000	37,903,844	2.2602	1.430	1.424	1.430	1.386	1.449	26,855,478	1.4114	1.33%
2016-05-09	0	2.260	2.260	2.270	2.230	2.390	17,258,000	39,231,850	2.2733	1.411	1.411	1.418	1.393	1.492	27,636,961	1.4195	-3.42%
2016-05-06	0	2.340	2.340	2.350	2.340	2.450	20,379,835	48,416,769	2.3757	1.461	1.461	1.467	1.461	1.530	32,636,268	1.4835	-4.88%
2016-05-05	0	2.460	2.450	2.460	2.420	2.470	7,384,204	18,083,837	2.4490	1.536	1.530	1.536	1.511	1.542	11,825,064	1.5293	0.41%
2016-05-04	0	2.450	2.440	2.460	2.380	2.500	20,933,064	50,885,666	2.4309	1.530	1.524	1.536	1.486	1.561	33,522,208	1.5180	-1.61%
2016-05-03	0	2.490	2.490	2.500	2.470	2.590	9,612,000	24,242,857	2.5221	1.555	1.555	1.561	1.542	1.617	15,392,657	1.5750	-2.73%
2016-04-29	0	2.560	2.540	2.560	2.500	2.570	11,533,200	29,148,085	2.5273	1.599	1.586	1.599	1.561	1.605	18,469,266	1.5782	-0.39%
2016-04-28	0	2.570	2.580	2.590	2.560	2.670	10,977,505	28,550,137	2.6008	1.605	1.611	1.617	1.599	1.667	17,579,376	1.6241	-1.15%
2016-04-27	0	2.600	2.590	2.600	2.540	2.610	10,722,397	27,783,153	2.5911	1.624	1.617	1.624	1.586	1.630	17,170,846	1.6180	0.39%
2016-04-26	0	2.590	2.580	2.590	2.510	2.630	21,058,397	53,693,824	2.5498	1.617	1.611	1.617	1.567	1.642	33,722,917	1.5922	-1.15%
2016-04-25	0	2.620	2.610	2.630	2.580	2.630	16,418,000	42,903,170	2.6132	1.636	1.630	1.642	1.611	1.642	26,291,785	1.6318	-1.87%
2016-04-22	0	2.670	2.650	2.680	2.550	2.720	18,740,000	49,291,060	2.6303	1.667	1.655	1.674	1.592	1.699	30,010,236	1.6425	-1.11%
2016-04-21	0	2.700	2.690	2.700	2.690	2.780	11,336,706	30,799,808	2.7168	1.686	1.680	1.686	1.680	1.736	18,154,601	1.6965	-1.10%
2016-04-20	0	2.730	2.730	2.740	2.690	2.790	18,656,000	51,006,720	2.7341	1.705	1.705	1.711	1.680	1.742	29,875,718	1.7073	-1.09%
2016-04-19	0	2.760	2.760	2.770	2.700	2.860	17,598,594	48,611,160	2.7622	1.723	1.723	1.730	1.686	1.786	28,182,388	1.7249	0.00%
2016-04-18	0	2.760	2.760	2.770	2.710	2.800	22,028,454	60,428,943	2.7432	1.723	1.723	1.730	1.692	1.748	35,276,366	1.7130	-2.13%
2016-04-15	0	2.820	2.800	2.820	2.790	2.870	29,130,312	82,136,671	2.8196	1.761	1.748	1.761	1.742	1.792	46,649,281	1.7607	-2.76%
2016-04-14	0	2.900	2.900	2.910	2.820	2.990	37,782,470	108,847,180	2.8809	1.811	1.811	1.817	1.761	1.867	60,504,847	1.7990	3.94%
2016-04-13	0	2.790	2.780	2.790	2.710	2.900	58,080,700	164,224,661	2.8275	1.742	1.736	1.742	1.692	1.811	93,010,432	1.7657	5.28%
2016-04-12	0	2.650	2.630	2.660	2.520	2.700	45,542,383	120,277,391	2.6410	1.655	1.642	1.661	1.574	1.686	72,931,572	1.6492	5.58%
2016-04-11	0	2.510	2.510	2.520	2.320	2.530	31,907,000	78,018,660	2.4452	1.567	1.567	1.574	1.449	1.580	51,095,869	1.5269	7.26%
2016-04-08	0	2.340	2.330	2.340	2.300	2.360	12,156,000	28,205,170	2.3203	1.461	1.455	1.461	1.436	1.474	19,466,618	1.4489	-0.85%
2016-04-07	0	2.360	2.350	2.360	2.310	2.380	15,036,000	35,244,940	2.3440	1.474	1.467	1.474	1.442	1.486	24,078,650	1.4637	0.43%
2016-04-06	0	2.350	2.350	2.370	2.320	2.410	17,576,000	41,712,370	2.3733	1.467	1.467	1.480	1.449	1.505	28,146,206	1.4820	-3.29%
2016-04-05	0	2.430	2.430	2.450	2.390	2.470	14,309,145	34,712,230	2.4259	1.517	1.517	1.530	1.492	1.542	22,914,665	1.5148	-1.62%
2016-04-01	0	2.470	2.470	2.480	2.340	2.490	44,348,469	108,088,221	2.4372	1.542	1.542	1.549	1.461	1.555	71,019,638	1.5219	4.22%
2016-03-31	0	2.370	2.360	2.370	2.310	2.450	13,387,468	31,896,935	2.3826	1.480	1.474	1.480	1.442	1.530	21,438,691	1.4878	-0.84%
2016-03-30	0	2.390	2.390	2.400	2.270	2.400	10,807,460	25,212,669	2.3329	1.492	1.492	1.499	1.418	1.499	17,307,066	1.4568	4.82%
2016-03-29	0	2.280	2.270	2.280	2.230	2.330	14,170,275	32,317,037	2.2806	1.424	1.418	1.424	1.393	1.455	22,692,278	1.4241	-2.15%
2016-03-24	0	2.330	2.330	2.340	2.310	2.370	9,910,000	23,145,320	2.3356	1.455	1.455	1.461	1.442	1.480	15,869,874	1.4584	-2.10%
2016-03-23	0	2.380	2.380	2.390	2.320	2.420	18,984,000	45,180,850	2.3799	1.486	1.486	1.492	1.449	1.511	30,400,977	1.4862	1.71%
2016-03-22	0	2.340	2.330	2.340	2.330	2.420	8,544,000	20,114,600	2.3542	1.461	1.455	1.461	1.455	1.511	13,682,362	1.4701	-1.68%
2016-03-21	0	2.380	2.380	2.390	2.370	2.450	19,084,000	45,709,476	2.3952	1.486	1.486	1.492	1.480	1.530	30,561,117	1.4957	-3.64%
2016-03-18	0	2.470	2.440	2.470	2.380	2.520	46,086,349	112,640,299	2.4441	1.542	1.524	1.542	1.486	1.574	73,802,679	1.5262	2.07%
2016-03-17	0	2.420	2.410	2.420	2.290	2.430	36,424,056	86,129,618	2.3646	1.511	1.505	1.511	1.430	1.517	58,329,483	1.4766	6.61%
2016-03-16	0	2.270	2.260	2.270	2.260	2.330	18,690,000	42,506,230	2.2743	1.418	1.411	1.418	1.411	1.455	29,930,166	1.4202	-0.44%
2016-03-15	0	2.280	2.280	2.300	2.260	2.370	22,078,721	50,710,215	2.2968	1.424	1.424	1.436	1.411	1.480	35,356,864	1.4342	-3.39%
2016-03-14	0	2.360	2.350	2.370	2.250	2.460	41,916,874	100,181,903	2.3900	1.474	1.467	1.480	1.405	1.536	67,125,682	1.4925	4.42%
2016-03-11	0	2.260	2.260	2.280	2.190	2.280	25,557,926	57,225,227	2.2390	1.411	1.411	1.424	1.368	1.424	40,928,462	1.3982	0.89%
2016-03-10	0	2.240	2.220	2.240	2.200	2.320	15,794,125	35,697,626	2.2602	1.399	1.386	1.399	1.374	1.449	25,292,712	1.4114	-0.88%
2016-03-09	0	2.260	2.250	2.280	2.230	2.350	19,434,000	44,168,760	2.2728	1.411	1.405	1.424	1.393	1.467	31,121,607	1.4192	-4.24%
2016-03-08	0	2.360	2.360	2.370	2.320	2.410	26,690,406	62,881,637	2.3560	1.474	1.474	1.480	1.449	1.505	42,742,016	1.4712	0.00%
2016-03-07	0	2.360	2.350	2.360	2.300	2.460	23,790,210	56,526,407	2.3760	1.474	1.467	1.474	1.436	1.536	38,097,642	1.4837	-2.88%
2016-03-04	0	2.430	2.430	2.450	2.300	2.450	33,232,181	79,686,830	2.3979	1.517	1.517	1.530	1.436	1.530	53,218,014	1.4974	6.58%
2016-03-03	0	2.280	2.270	2.280	2.240	2.350	16,996,652	38,878,809	2.2874	1.424	1.418	1.424	1.399	1.467	27,218,438	1.4284	-0.44%
2016-03-02	0	2.290	2.290	2.300	2.050	2.350	40,206,242	89,343,312	2.2221	1.430	1.430	1.436	1.280	1.467	64,386,276	1.3876	13.37%
2016-03-01	0	2.020	2.010	2.020	1.900	2.030	14,038,000	27,644,930	1.9693	1.261	1.255	1.261	1.186	1.268	22,480,453	1.2297	4.66%
2016-02-29	0	1.930	1.920	1.940	1.910	2.020	14,138,000	27,410,380	1.9388	1.205	1.199	1.211	1.193	1.261	22,640,593	1.2107	-4.93%
2016-02-26	0	2.030	2.020	2.030	1.880	2.040	16,397,156	32,564,490	1.9860	1.268	1.261	1.268	1.174	1.274	26,258,405	1.2402	8.56%
2016-02-25	0	1.870	1.870	1.880	1.850	2.000	8,971,516	17,156,951	1.9124	1.168	1.168	1.174	1.155	1.249	14,366,986	1.1942	-6.97%
2016-02-24	0	2.010	2.000	2.010	1.970	2.030	7,752,860	15,508,715	2.0004	1.255	1.249	1.255	1.230	1.268	12,415,430	1.2491	-1.47%
2016-02-23	0	2.040	2.030	2.040	2.020	2.070	5,390,000	10,989,710	2.0389	1.274	1.268	1.274	1.261	1.293	8,631,546	1.2732	0.99%
2016-02-22	0	2.020	2.020	2.040	2.000	2.100	9,094,439	18,520,279	2.0364	1.261	1.261	1.274	1.249	1.311	14,563,835	1.2717	-1.94%
2016-02-19	0	2.060	2.060	2.070	2.020	2.080	11,180,000	23,051,690	2.0619	1.286	1.286	1.293	1.261	1.299	17,903,652	1.2875	-0.48%
2016-02-18	0	2.070	2.070	2.080	1.990	2.080	18,119,764	36,962,840	2.0399	1.293	1.293	1.299	1.243	1.299	29,016,990	1.2738	6.15%
2016-02-17	0	1.950	1.950	1.960	1.880	2.030	16,106,902	31,562,338	1.9596	1.218	1.218	1.224	1.174	1.268	25,793,593	1.2237	4.84%
2016-02-16	0	1.860	1.860	1.880	1.830	1.890	5,452,000	10,196,560	1.8702	1.161	1.161	1.174	1.143	1.180	8,730,833	1.1679	1.64%
2016-02-15	0	1.830	1.820	1.830	1.760	1.840	13,550,506	24,612,785	1.8164	1.143	1.137	1.143	1.099	1.149	21,699,780	1.1342	4.57%
2016-02-12	0	1.750	1.740	1.760	1.740	1.790	8,257,840	14,529,423	1.7595	1.093	1.087	1.099	1.087	1.118	13,224,105	1.0987	-1.69%
2016-02-11	0	1.780	1.780	1.800	1.770	1.830	14,748,000	26,525,140	1.7986	1.112	1.112	1.124	1.105	1.143	23,617,447	1.1231	-5.82%
2016-02-05	0	1.890	1.880	1.890	1.860	1.910	5,046,000	9,513,080	1.8853	1.180	1.174	1.180	1.161	1.193	8,080,664	1.1773	1.07%
2016-02-04	0	1.870	1.860	1.880	1.860	1.900	4,591,253	8,627,038	1.8790	1.168	1.161	1.174	1.161	1.186	7,352,433	1.1734	-1.06%
2016-02-03	0	1.890	1.880	1.890	1.820	1.890	9,144,000	16,998,420	1.8590	1.180	1.174	1.180	1.137	1.180	14,643,202	1.1608	-0.53%
2016-02-02	0	1.900	1.890	1.910	1.860	1.910	3,862,557	7,315,110	1.8939	1.186	1.180	1.193	1.161	1.193	6,185,499	1.1826	0.53%
2016-02-01	0	1.890	1.880	1.890	1.860	1.900	6,857,788	12,919,815	1.8840	1.180	1.174	1.180	1.161	1.186	10,982,062	1.1764	1.61%
2016-01-29	0	1.860	1.860	1.870	1.840	1.910	20,711,492	38,824,925	1.8746	1.161	1.161	1.168	1.149	1.193	33,167,383	1.1706	0.00%
2016-01-28	0	1.860	1.860	1.870	1.850	1.900	10,194,000	19,065,140	1.8702	1.161	1.161	1.168	1.155	1.186	16,324,672	1.1679	-0.53%
2016-01-27	0	1.870	1.850	1.880	1.830	1.910	13,045,449	24,231,891	1.8575	1.168	1.155	1.174	1.143	1.193	20,890,982	1.1599	0.00%
2016-01-26	0	1.870	1.860	1.870	1.850	1.950	21,280,000	40,393,870	1.8982	1.168	1.161	1.168	1.155	1.218	34,077,792	1.1853	-5.56%
2016-01-25	0	1.980	1.980	1.990	1.950	2.000	10,352,000	20,514,740	1.9817	1.236	1.236	1.243	1.218	1.249	16,577,693	1.2375	1.02%
2016-01-22	0	1.960	1.950	1.970	1.940	1.990	11,662,799	22,956,158	1.9683	1.224	1.218	1.230	1.211	1.243	18,676,806	1.2291	1.03%
2016-01-21	0	1.940	1.920	1.940	1.920	2.030	12,960,000	25,509,788	1.9683	1.211	1.199	1.211	1.199	1.268	20,754,144	1.2291	-2.02%
2016-01-20	0	1.980	1.980	1.990	1.950	2.090	8,130,269	16,206,499	1.9934	1.236	1.236	1.243	1.218	1.305	13,019,813	1.2448	-4.81%
2016-01-19	0	2.080	2.070	2.080	2.020	2.100	12,696,000	26,313,320	2.0726	1.299	1.293	1.299	1.261	1.311	20,331,374	1.2942	1.96%
2016-01-18	0	2.040	2.020	2.040	1.990	2.060	8,002,000	16,172,980	2.0211	1.274	1.261	1.274	1.243	1.286	12,814,403	1.2621	0.99%
2016-01-15	0	2.020	2.020	2.030	2.020	2.130	7,710,000	15,837,090	2.0541	1.261	1.261	1.268	1.261	1.330	12,346,794	1.2827	-4.72%
2016-01-14	0	2.120	2.130	2.140	2.050	2.150	11,495,785	24,244,746	2.1090	1.324	1.330	1.336	1.280	1.343	18,409,350	1.3170	-0.47%
2016-01-13	0	2.130	2.120	2.140	2.100	2.190	14,499,026	31,203,374	2.1521	1.330	1.324	1.336	1.311	1.368	23,218,740	1.3439	2.40%
2016-01-12	0	2.080	2.070	2.100	2.070	2.140	12,046,630	25,272,875	2.0979	1.299	1.293	1.311	1.293	1.336	19,291,473	1.3101	-0.95%
2016-01-11	0	2.100	2.080	2.090	2.080	2.160	16,048,000	33,774,340	2.1046	1.311	1.299	1.305	1.299	1.349	25,699,267	1.3142	-3.67%
2016-01-08	0	2.180	2.180	2.190	2.160	2.250	13,766,177	30,117,987	2.1878	1.361	1.361	1.368	1.349	1.405	22,045,156	1.3662	-0.91%
2016-01-07	0	2.200	2.200	2.210	2.160	2.270	23,825,726	52,474,912	2.2024	1.374	1.374	1.380	1.349	1.418	38,154,517	1.3753	0.00%
2016-01-06	0	2.200	2.190	2.200	2.190	2.230	10,203,536	22,445,430	2.1998	1.374	1.368	1.374	1.368	1.393	16,339,942	1.3737	-1.35%
2016-01-05	0	2.230	2.210	2.230	2.200	2.270	11,057,376	24,606,412	2.2253	1.393	1.380	1.393	1.374	1.418	17,707,282	1.3896	-0.89%
2016-01-04	0	2.250	2.250	2.270	2.250	2.390	13,336,000	30,495,390	2.2867	1.405	1.405	1.418	1.405	1.492	21,356,270	1.4279	-5.46%
2015-12-31	0	2.380	2.390	2.400	2.350	2.400	4,224,000	10,064,700	2.3827	1.486	1.492	1.499	1.467	1.499	6,764,314	1.4879	-0.83%
2015-12-30	0	2.400	2.380	2.400	2.380	2.420	9,554,608	22,930,128	2.3999	1.499	1.486	1.499	1.486	1.511	15,300,749	1.4986	-0.41%
2015-12-29	0	2.410	2.400	2.420	2.370	2.420	6,124,542	14,713,043	2.4023	1.505	1.499	1.511	1.480	1.511	9,807,841	1.5001	0.42%
2015-12-28	0	2.400	2.400	2.410	2.400	2.450	9,136,000	22,151,260	2.4246	1.499	1.499	1.505	1.499	1.530	14,630,390	1.5141	0.00%
2015-12-24	0	2.400	2.400	2.410	2.400	2.460	4,700,000	11,355,400	2.4160	1.499	1.499	1.505	1.499	1.536	7,526,580	1.5087	-1.23%
2015-12-23	0	2.430	2.430	2.440	2.410	2.490	11,445,106	28,049,067	2.4507	1.517	1.517	1.524	1.505	1.555	18,328,193	1.5304	0.00%
2015-12-22	0	2.430	2.420	2.440	2.360	2.440	20,652,461	49,799,232	2.4113	1.517	1.511	1.524	1.474	1.524	33,072,851	1.5057	2.53%
2015-12-21	0	2.370	2.360	2.370	2.300	2.380	12,676,342	29,991,218	2.3659	1.480	1.474	1.480	1.436	1.486	20,299,894	1.4774	2.16%
2015-12-18	0	2.320	2.300	2.330	2.300	2.360	7,361,068	17,173,394	2.3330	1.449	1.436	1.455	1.436	1.474	11,788,014	1.4569	-1.28%
2015-12-17	0	2.350	2.340	2.350	2.330	2.400	16,469,432	38,858,363	2.3594	1.467	1.461	1.467	1.455	1.499	26,374,148	1.4734	-0.42%
2015-12-16	0	2.360	2.360	2.370	2.340	2.390	12,027,104	28,515,733	2.3710	1.474	1.474	1.480	1.461	1.492	19,260,204	1.4806	0.85%
2015-12-15	0	2.340	2.330	2.340	2.330	2.390	7,007,116	16,502,711	2.3551	1.461	1.455	1.461	1.455	1.492	11,221,195	1.4707	-2.09%
2015-12-14	0	2.390	2.380	2.390	2.300	2.390	10,832,070	25,537,933	2.3576	1.492	1.486	1.492	1.436	1.492	17,346,477	1.4722	0.84%
2015-12-11	0	2.370	2.370	2.390	2.370	2.460	14,335,980	34,267,754	2.3903	1.480	1.480	1.492	1.480	1.536	22,957,638	1.4927	-2.47%
2015-12-10	0	2.430	2.410	2.430	2.410	2.470	12,039,000	29,405,050	2.4425	1.517	1.505	1.517	1.505	1.542	19,279,254	1.5252	0.00%
2015-12-09	0	2.430	2.430	2.440	2.380	2.470	17,510,294	42,643,518	2.4353	1.517	1.517	1.524	1.486	1.542	28,040,985	1.5208	0.00%
2015-12-08	0	2.430	2.430	2.450	2.410	2.550	24,488,099	60,275,665	2.4614	1.517	1.517	1.530	1.505	1.592	39,215,242	1.5370	-4.33%
2015-12-07	0	2.540	2.540	2.550	2.500	2.580	16,706,000	42,420,810	2.5393	1.586	1.586	1.592	1.561	1.611	26,752,988	1.5856	0.00%
2015-12-04	0	2.540	2.530	2.540	2.510	2.560	10,582,000	26,885,469	2.5407	1.586	1.580	1.586	1.567	1.599	16,946,015	1.5865	-0.78%
2015-12-03	0	2.560	2.550	2.560	2.550	2.650	17,979,950	46,641,551	2.5941	1.599	1.592	1.599	1.592	1.655	28,793,092	1.6199	-3.76%
2015-12-02	0	2.660	2.660	2.670	2.570	2.690	48,293,782	127,583,002	2.6418	1.661	1.661	1.667	1.605	1.680	77,337,662	1.6497	3.91%
2015-12-01	0	2.560	2.560	2.570	2.530	2.600	47,378,458	121,169,209	2.5575	1.599	1.599	1.605	1.580	1.624	75,871,862	1.5970	1.19%
2015-11-30	0	2.530	2.510	2.560	2.510	2.600	188,130,042	476,447,377	2.5325	1.580	1.567	1.599	1.567	1.624	301,271,447	1.5815	-0.78%
2015-11-27	0	2.550	2.540	2.550	2.530	2.640	22,816,651	58,769,612	2.5757	1.592	1.586	1.592	1.580	1.649	36,538,585	1.6084	-2.30%
2015-11-26	0	2.610	2.600	2.610	2.590	2.650	14,196,615	37,110,217	2.6140	1.630	1.624	1.630	1.617	1.655	22,734,459	1.6323	-0.38%
2015-11-25	0	2.620	2.600	2.620	2.560	2.630	25,280,182	65,521,828	2.5918	1.636	1.624	1.636	1.599	1.642	40,483,683	1.6185	0.00%
2015-11-24	0	2.620	2.610	2.620	2.610	2.700	26,290,532	69,242,014	2.6337	1.636	1.630	1.636	1.630	1.686	42,101,658	1.6446	-2.24%
2015-11-23	0	2.680	2.680	2.690	2.670	2.730	12,410,848	33,461,294	2.6961	1.674	1.674	1.680	1.667	1.705	19,874,732	1.6836	-1.47%
2015-11-20	0	2.720	2.720	2.730	2.690	2.730	22,062,530	59,812,993	2.7111	1.699	1.699	1.705	1.680	1.705	35,330,935	1.6929	0.00%
2015-11-19	0	2.720	2.720	2.730	2.690	2.770	19,226,131	52,252,746	2.7178	1.699	1.699	1.705	1.680	1.730	30,788,726	1.6971	0.00%
2015-11-18	0	2.720	2.710	2.720	2.700	2.780	17,229,204	46,802,866	2.7165	1.699	1.692	1.699	1.686	1.736	27,590,847	1.6963	-1.45%
2015-11-17	0	2.760	2.760	2.770	2.730	2.830	18,494,849	51,154,995	2.7659	1.723	1.723	1.730	1.705	1.767	29,617,651	1.7272	0.00%
2015-11-16	0	2.760	2.760	2.770	2.610	2.840	26,920,473	73,548,341	2.7321	1.723	1.723	1.730	1.630	1.773	43,110,445	1.7060	-1.43%
2015-11-13	0	2.800	2.800	2.810	2.790	2.900	33,359,468	94,326,727	2.8276	1.748	1.748	1.755	1.742	1.811	53,421,852	1.7657	-4.44%
2015-11-12	0	2.930	2.930	2.940	2.880	2.980	13,614,000	39,723,220	2.9178	1.830	1.830	1.836	1.798	1.861	21,801,459	1.8220	1.03%
2015-11-11	0	2.900	2.870	2.900	2.860	2.980	29,063,264	84,393,831	2.9038	1.811	1.792	1.811	1.786	1.861	46,541,911	1.8133	-1.69%
2015-11-10	0	2.950	2.950	2.960	2.930	3.010	17,586,000	51,994,650	2.9566	1.842	1.842	1.848	1.830	1.880	28,162,220	1.8463	-2.64%
2015-11-09	0	3.030	3.020	3.030	3.010	3.110	14,650,000	44,554,540	3.0413	1.892	1.886	1.892	1.880	1.942	23,460,510	1.8991	-1.94%
2015-11-06	0	3.090	3.080	3.090	3.030	3.110	13,969,686	42,944,551	3.0741	1.930	1.923	1.930	1.892	1.942	22,371,055	1.9196	0.98%
2015-11-05	0	3.060	3.050	3.060	3.030	3.150	17,826,691	54,770,427	3.0724	1.911	1.905	1.911	1.892	1.967	28,547,663	1.9186	-2.55%
2015-11-04	0	3.140	3.130	3.140	3.120	3.210	17,734,952	56,180,200	3.1678	1.961	1.955	1.961	1.948	2.004	28,400,752	1.9781	-0.32%
2015-11-03	0	3.150	3.140	3.150	3.100	3.180	13,030,218	41,043,473	3.1499	1.967	1.961	1.967	1.936	1.986	20,866,591	1.9669	2.27%
2015-11-02	0	3.080	3.070	3.080	3.070	3.140	18,618,537	57,730,116	3.1007	1.923	1.917	1.923	1.917	1.961	29,815,725	1.9362	-1.60%
2015-10-30	0	3.130	3.120	3.130	3.110	3.190	22,535,953	70,779,219	3.1407	1.955	1.948	1.955	1.942	1.992	36,089,075	1.9612	-1.57%
2015-10-29	0	3.180	3.170	3.180	3.150	3.250	21,520,252	68,662,217	3.1906	1.986	1.980	1.986	1.967	2.029	34,462,531	1.9924	0.00%
2015-10-28	0	3.180	3.170	3.180	3.160	3.320	27,316,398	88,272,111	3.2315	1.986	1.980	1.986	1.973	2.073	43,744,479	2.0179	-4.50%
2015-10-27	0	3.330	3.320	3.330	3.320	3.380	15,880,000	52,910,634	3.3319	2.079	2.073	2.079	2.073	2.111	25,430,232	2.0806	-2.35%
2015-10-26	0	3.410	3.400	3.410	3.400	3.460	8,009,000	27,386,451	3.4195	2.129	2.123	2.129	2.123	2.161	12,825,613	2.1353	-1.16%
2015-10-23	0	3.450	3.440	3.450	3.380	3.480	9,983,700	34,288,605	3.4345	2.154	2.148	2.154	2.111	2.173	15,987,897	2.1447	0.29%
2015-10-22	0	3.440	3.430	3.440	3.370	3.470	16,168,158	55,437,076	3.4288	2.148	2.142	2.148	2.104	2.167	25,891,688	2.1411	0.00%
2015-10-20	0	3.440	3.430	3.440	3.410	3.540	17,860,000	61,463,230	3.4414	2.148	2.142	2.148	2.129	2.211	28,601,004	2.1490	-2.27%
2015-10-19	0	3.520	3.510	3.520	3.510	3.580	10,158,000	35,821,770	3.5265	2.198	2.192	2.198	2.192	2.236	16,267,021	2.2021	-1.40%
2015-10-16	0	3.570	3.560	3.590	3.540	3.660	22,660,820	80,972,893	3.5733	2.229	2.223	2.242	2.211	2.286	36,289,037	2.2313	-1.92%
2015-10-15	0	3.640	3.630	3.640	3.600	3.670	7,830,000	28,541,270	3.6451	2.273	2.267	2.273	2.248	2.292	12,538,962	2.2762	1.11%
2015-10-14	0	3.600	3.590	3.600	3.590	3.750	8,528,858	31,033,050	3.6386	2.248	2.242	2.248	2.242	2.342	13,658,113	2.2721	-3.74%
2015-10-13	0	3.740	3.730	3.740	3.730	3.880	9,491,319	35,878,983	3.7802	2.335	2.329	2.335	2.329	2.423	15,199,398	2.3606	-1.32%
2015-10-12	0	3.790	3.780	3.790	3.660	3.790	8,860,500	33,081,485	3.7336	2.367	2.360	2.367	2.286	2.367	14,189,205	2.3315	2.16%
2015-10-09	0	3.710	3.700	3.710	3.660	3.720	7,190,173	26,523,561	3.6889	2.317	2.310	2.317	2.286	2.323	11,514,343	2.3035	1.37%
2015-10-08	0	3.660	3.650	3.660	3.590	3.670	9,151,243	33,286,399	3.6374	2.286	2.279	2.286	2.242	2.292	14,654,800	2.2714	0.83%
2015-10-07	0	3.630	3.630	3.640	3.500	3.660	27,053,169	97,226,349	3.5939	2.267	2.267	2.273	2.186	2.286	43,322,945	2.2442	-2.42%
2015-10-06	0	3.720	3.700	3.740	3.700	3.790	4,210,255	15,719,247	3.7336	2.323	2.310	2.335	2.310	2.367	6,742,302	2.3314	-0.80%
2015-10-05	0	3.750	3.740	3.750	3.720	3.850	5,191,030	19,552,375	3.7666	2.342	2.335	2.342	2.323	2.404	8,312,915	2.3520	-0.27%
2015-10-02	0	3.760	3.730	3.770	3.530	3.770	11,939,474	43,958,807	3.6818	2.348	2.329	2.354	2.204	2.354	19,119,874	2.2991	6.52%
2015-09-30	0	3.530	3.500	3.540	3.450	3.570	8,074,018	28,247,481	3.4986	2.204	2.186	2.211	2.154	2.229	12,929,732	2.1847	0.86%
2015-09-29	0	3.500	3.500	3.520	3.470	3.600	6,586,545	23,264,140	3.5321	2.186	2.186	2.198	2.167	2.248	10,547,693	2.2056	-3.31%
2015-09-25	0	3.620	3.610	3.630	3.590	3.730	9,636,751	35,144,551	3.6469	2.261	2.254	2.267	2.242	2.329	15,432,293	2.2773	-1.90%
2015-09-24	0	3.690	3.680	3.690	3.670	3.740	5,840,000	21,529,350	3.6865	2.304	2.298	2.304	2.292	2.335	9,352,176	2.3021	-1.34%
2015-09-23	0	3.740	3.730	3.740	3.710	3.830	3,941,532	14,780,357	3.7499	2.335	2.329	2.335	2.317	2.392	6,311,969	2.3416	-3.36%
2015-09-22	0	3.870	3.880	3.890	3.860	3.930	7,604,000	29,554,490	3.8867	2.417	2.423	2.429	2.410	2.454	12,177,046	2.4271	-0.26%
2015-09-21	0	3.880	3.880	3.890	3.710	3.910	8,498,352	32,811,540	3.8609	2.423	2.423	2.429	2.317	2.442	13,609,261	2.4110	1.57%
2015-09-18	0	3.820	3.830	3.840	3.720	3.840	5,691,928	21,644,302	3.8026	2.385	2.392	2.398	2.323	2.398	9,115,053	2.3746	2.96%
2015-09-17	0	3.710	3.700	3.710	3.690	3.820	8,228,000	30,819,740	3.7457	2.317	2.310	2.317	2.304	2.385	13,176,319	2.3390	0.82%
2015-09-16	0	3.680	3.690	3.700	3.680	3.780	10,238,000	38,105,179	3.7219	2.298	2.304	2.310	2.298	2.360	16,395,133	2.3242	0.55%
2015-09-15	0	3.660	3.650	3.660	3.640	3.730	4,954,042	18,212,172	3.6762	2.286	2.279	2.286	2.273	2.329	7,933,403	2.2956	-0.81%
2015-09-14	0	3.690	3.680	3.690	3.670	3.800	6,422,711	23,812,129	3.7075	2.304	2.298	2.304	2.292	2.373	10,285,329	2.3152	-1.07%
2015-09-11	0	3.730	3.730	3.740	3.730	3.880	6,025,303	22,856,397	3.7934	2.329	2.329	2.335	2.329	2.423	9,648,920	2.3688	-2.10%
2015-09-10	0	3.810	3.800	3.810	3.690	3.830	7,668,000	29,078,738	3.7922	2.379	2.373	2.379	2.304	2.392	12,279,535	2.3681	-1.04%
2015-09-09	0	3.850	3.830	3.860	3.700	3.900	14,609,391	55,892,834	3.8258	2.404	2.392	2.410	2.310	2.435	23,395,479	2.3890	4.62%
2015-09-08	0	3.680	3.670	3.690	3.570	3.690	6,244,000	22,752,860	3.6440	2.298	2.292	2.304	2.229	2.304	9,999,142	2.2755	2.22%
2015-09-07	0	3.600	3.590	3.600	3.560	3.710	2,500,795	9,021,129	3.6073	2.248	2.242	2.248	2.223	2.317	4,004,773	2.2526	0.00%
2015-09-04	0	3.600	3.590	3.600	3.570	3.680	5,258,568	18,936,936	3.6012	2.248	2.242	2.248	2.229	2.298	8,421,071	2.2488	-0.55%
2015-09-02	0	3.620	3.610	3.620	3.570	3.690	7,955,842	28,759,698	3.6149	2.261	2.254	2.261	2.229	2.304	12,740,485	2.2573	-1.63%
2015-09-01	0	3.680	3.680	3.690	3.650	3.740	5,919,739	21,872,954	3.6949	2.298	2.298	2.304	2.279	2.335	9,479,870	2.3073	-3.41%
2015-08-31	0	3.810	3.780	3.830	3.710	3.980	8,405,981	31,693,558	3.7704	2.379	2.360	2.392	2.317	2.485	13,461,338	2.3544	-1.04%
2015-08-28	0	3.850	3.840	3.850	3.840	3.960	7,160,000	27,911,856	3.8983	2.404	2.398	2.404	2.398	2.473	11,466,024	2.4343	-1.53%
2015-08-27	0	3.910	3.900	3.910	3.670	3.920	11,335,887	43,118,225	3.8037	2.442	2.435	2.442	2.292	2.448	18,153,289	2.3752	7.12%
2015-08-26	0	3.710	3.710	3.720	3.640	3.790	8,185,091	30,377,732	3.7113	2.279	2.279	2.285	2.236	2.328	13,323,072	2.2801	0.27%
2015-08-25	0	3.700	3.690	3.700	3.630	3.980	8,949,799	33,845,133	3.7817	2.273	2.267	2.273	2.230	2.445	14,567,806	2.3233	-5.37%
2015-08-24	0	3.910	3.900	3.910	3.850	4.010	12,885,975	50,651,761	3.9308	2.402	2.396	2.402	2.365	2.464	20,974,816	2.4149	-3.69%
2015-08-21	0	4.060	4.050	4.060	3.900	4.090	8,106,000	32,628,620	4.0252	2.494	2.488	2.494	2.396	2.513	13,194,334	2.4729	1.50%
2015-08-20	0	4.000	4.000	4.010	4.000	4.170	10,620,707	42,808,777	4.0307	2.457	2.457	2.464	2.457	2.562	17,287,584	2.4763	-3.38%
2015-08-19	0	4.140	4.130	4.160	4.080	4.300	6,022,340	24,900,064	4.1346	2.543	2.537	2.556	2.507	2.642	9,802,710	2.5401	-2.59%
2015-08-18	0	4.250	4.250	4.270	4.240	4.400	5,225,438	22,575,256	4.3203	2.611	2.611	2.623	2.605	2.703	8,505,573	2.6542	-0.23%
2015-08-17	0	4.260	4.240	4.260	4.180	4.300	4,993,000	21,090,700	4.2241	2.617	2.605	2.617	2.568	2.642	8,127,228	2.5951	0.00%
2015-08-14	0	4.260	4.260	4.290	4.250	4.350	3,916,676	16,774,277	4.2828	2.617	2.617	2.636	2.611	2.672	6,375,269	2.6311	-2.29%
2015-08-13	0	4.360	4.350	4.360	4.270	4.440	7,848,000	34,032,378	4.3364	2.679	2.672	2.679	2.623	2.728	12,774,381	2.6641	0.46%
2015-08-12	0	4.340	4.330	4.350	4.280	4.430	9,202,000	40,130,840	4.3611	2.666	2.660	2.672	2.629	2.722	14,978,320	2.6793	-2.91%
2015-08-11	0	4.470	4.470	4.480	4.400	4.520	9,995,238	44,622,657	4.4644	2.746	2.746	2.752	2.703	2.777	16,269,493	2.7427	-0.22%
2015-08-10	0	4.480	4.480	4.490	4.330	4.500	12,500,000	55,532,628	4.4426	2.752	2.752	2.758	2.660	2.765	20,346,555	2.7293	3.23%
2015-08-07	0	4.340	4.340	4.350	4.240	4.400	7,040,511	30,609,074	4.3476	2.666	2.666	2.672	2.605	2.703	11,460,011	2.6709	0.93%
2015-08-06	0	4.300	4.300	4.320	4.140	4.360	17,277,253	73,926,274	4.2788	2.642	2.642	2.654	2.543	2.679	28,122,606	2.6287	3.86%
2015-08-05	0	4.140	4.140	4.150	4.000	4.190	11,211,016	46,154,915	4.1169	2.543	2.543	2.550	2.457	2.574	18,248,444	2.5293	3.24%
2015-08-04	0	4.010	4.000	4.010	3.990	4.070	7,185,544	28,804,577	4.0087	2.464	2.457	2.464	2.451	2.500	11,696,085	2.4628	-0.25%
2015-08-03	0	4.020	4.010	4.030	3.990	4.100	3,923,625	15,805,566	4.0283	2.470	2.464	2.476	2.451	2.519	6,386,580	2.4748	-0.50%
2015-07-31	0	4.040	4.010	4.050	4.000	4.070	4,795,895	19,282,475	4.0206	2.482	2.464	2.488	2.457	2.500	7,806,395	2.4701	0.75%
2015-07-30	0	4.010	4.000	4.010	4.000	4.110	3,791,000	15,313,220	4.0394	2.464	2.457	2.464	2.457	2.525	6,170,703	2.4816	-1.96%
2015-07-29	0	4.090	4.090	4.110	3.950	4.110	8,285,180	33,440,690	4.0362	2.513	2.513	2.525	2.427	2.525	13,485,989	2.4797	2.25%
2015-07-28	0	4.000	4.000	4.010	4.000	4.150	6,750,368	27,217,384	4.0320	2.457	2.457	2.464	2.457	2.550	10,987,739	2.4771	-1.96%
2015-07-27	0	4.080	4.080	4.090	4.070	4.350	4,113,016	17,052,145	4.1459	2.507	2.507	2.513	2.500	2.672	6,694,856	2.5471	-5.99%
2015-07-24	0	4.340	4.320	4.340	4.270	4.360	8,981,000	38,832,883	4.3239	2.666	2.654	2.666	2.623	2.679	14,618,593	2.6564	0.46%
2015-07-23	0	4.320	4.310	4.320	4.130	4.320	8,698,000	37,052,440	4.2599	2.654	2.648	2.654	2.537	2.654	14,157,947	2.6171	3.60%
2015-07-22	0	4.170	4.160	4.170	4.100	4.230	6,449,738	26,846,206	4.1624	2.562	2.556	2.562	2.519	2.599	10,498,396	2.5572	-0.24%
2015-07-21	0	4.180	4.170	4.180	4.140	4.350	6,531,688	27,436,209	4.2005	2.568	2.562	2.568	2.543	2.672	10,631,788	2.5806	-1.65%
2015-07-20	0	4.250	4.240	4.250	4.190	4.260	2,185,010	9,225,251	4.2221	2.611	2.605	2.611	2.574	2.617	3,556,594	2.5938	-0.23%
2015-07-17	0	4.260	4.260	4.270	4.110	4.270	9,362,224	39,376,307	4.2059	2.617	2.617	2.623	2.525	2.623	15,239,120	2.5839	2.65%
2015-07-16	0	4.150	4.140	4.160	4.040	4.210	4,059,100	16,728,326	4.1212	2.550	2.543	2.556	2.482	2.586	6,607,096	2.5319	0.73%
2015-07-15	0	4.120	4.100	4.110	4.100	4.290	2,926,997	12,149,629	4.1509	2.531	2.519	2.525	2.519	2.636	4,764,344	2.5501	-1.44%
2015-07-14	0	4.180	4.170	4.180	4.110	4.300	6,772,000	28,587,500	4.2214	2.568	2.562	2.568	2.525	2.642	11,022,949	2.5935	-1.65%
2015-07-13	0	4.250	4.250	4.260	4.190	4.300	9,221,315	39,056,176	4.2354	2.611	2.611	2.617	2.574	2.642	15,009,759	2.6021	0.95%
2015-07-10	0	4.210	4.200	4.220	4.130	4.290	12,996,000	54,707,960	4.2096	2.586	2.580	2.593	2.537	2.636	21,153,906	2.5862	3.19%
2015-07-09	0	4.080	4.060	4.080	3.650	4.100	13,350,732	53,363,297	3.9970	2.507	2.494	2.507	2.242	2.519	21,731,312	2.4556	9.09%
2015-07-08	0	3.740	3.740	3.750	3.630	3.910	38,751,889	146,079,364	3.7696	2.298	2.298	2.304	2.230	2.402	63,077,394	2.3159	-4.35%
2015-07-07	0	3.910	3.900	3.910	3.850	4.080	23,572,652	92,407,487	3.9201	2.402	2.396	2.402	2.365	2.507	38,369,780	2.4083	-0.51%
2015-07-06	0	3.930	3.930	3.940	3.830	4.240	21,092,450	82,950,030	3.9327	2.414	2.414	2.421	2.353	2.605	34,332,695	2.4161	-5.76%
2015-07-03	0	4.170	4.170	4.180	4.150	4.330	9,972,705	41,847,911	4.1962	2.562	2.562	2.568	2.550	2.660	16,232,815	2.5780	-1.88%
2015-07-02	0	4.250	4.230	4.250	4.220	4.320	7,501,877	31,904,155	4.2528	2.611	2.599	2.611	2.593	2.654	12,210,988	2.6127	-1.85%
2015-06-30	0	4.330	4.300	4.340	4.210	4.350	12,713,080	54,510,379	4.2877	2.660	2.642	2.666	2.586	2.672	20,693,390	2.6342	0.93%
2015-06-29	0	4.290	4.280	4.290	4.240	4.440	16,127,287	69,271,506	4.2953	2.636	2.629	2.636	2.605	2.728	26,250,778	2.6388	-2.94%
2015-06-26	0	4.420	4.410	4.420	4.410	4.630	7,852,000	34,973,610	4.4541	2.715	2.709	2.715	2.709	2.844	12,780,892	2.7364	-2.43%
2015-06-25	0	4.530	4.530	4.540	4.530	4.650	4,005,054	18,350,389	4.5818	2.783	2.783	2.789	2.783	2.857	6,519,124	2.8149	-2.58%
2015-06-24	0	4.650	4.620	4.650	4.590	4.660	5,986,180	27,684,703	4.6248	2.857	2.838	2.857	2.820	2.863	9,743,851	2.8412	0.87%
2015-06-23	0	4.610	4.600	4.610	4.410	4.610	8,937,230	40,764,208	4.5612	2.832	2.826	2.832	2.709	2.832	14,547,347	2.8022	1.99%
2015-06-22	0	4.520	4.510	4.530	4.360	4.540	5,129,923	23,006,329	4.4847	2.777	2.771	2.783	2.679	2.789	8,350,101	2.7552	2.96%
2015-06-19	0	4.390	4.380	4.420	4.380	4.510	6,013,216	26,625,155	4.4278	2.697	2.691	2.715	2.691	2.771	9,787,858	2.7202	-0.68%
2015-06-18	0	4.420	4.410	4.420	4.400	4.500	4,030,000	17,839,730	4.4267	2.715	2.709	2.715	2.703	2.765	6,559,729	2.7196	-0.23%
2015-06-17	0	4.430	4.420	4.430	4.380	4.470	10,460,151	46,209,176	4.4176	2.722	2.715	2.722	2.691	2.746	17,026,243	2.7140	0.23%
2015-06-16	0	4.420	4.420	4.430	4.410	4.620	8,072,837	36,210,025	4.4854	2.715	2.715	2.722	2.709	2.838	13,140,354	2.7556	-2.21%
2015-06-15	0	4.520	4.510	4.530	4.510	4.580	3,704,368	16,795,480	4.5340	2.777	2.771	2.783	2.771	2.814	6,029,690	2.7855	-1.53%
2015-06-12	0	4.590	4.580	4.600	4.500	4.600	4,505,782	20,562,603	4.5636	2.820	2.814	2.826	2.765	2.826	7,334,171	2.8037	0.44%
2015-06-11	0	4.570	4.580	4.590	4.520	4.600	6,664,326	30,339,430	4.5525	2.808	2.814	2.820	2.777	2.826	10,847,686	2.7969	0.66%
2015-06-10	0	4.540	4.530	4.540	4.510	4.650	7,552,549	34,435,137	4.5594	2.789	2.783	2.789	2.771	2.857	12,293,468	2.8011	-0.22%
2015-06-09	0	4.550	4.550	4.560	4.550	4.700	11,336,350	51,878,969	4.5763	2.795	2.795	2.801	2.795	2.887	18,452,453	2.8115	-3.19%
2015-06-08	0	4.700	4.690	4.700	4.660	4.740	6,774,709	31,728,698	4.6834	2.887	2.881	2.887	2.863	2.912	11,027,359	2.8773	0.21%
2015-06-05	0	4.690	4.670	4.700	4.670	4.740	6,765,920	31,749,658	4.6926	2.881	2.869	2.887	2.869	2.912	11,013,053	2.8829	-1.05%
2015-06-04	0	4.740	4.730	4.740	4.650	4.790	10,549,270	49,781,087	4.7189	2.912	2.906	2.912	2.857	2.943	17,171,304	2.8991	-0.21%
2015-06-03	0	4.750	4.740	4.750	4.730	4.840	7,128,016	33,931,671	4.7603	2.918	2.912	2.918	2.906	2.973	11,602,445	2.9245	-0.84%
2015-06-02	0	4.790	4.770	4.780	4.760	4.840	8,830,681	42,351,401	4.7959	2.943	2.930	2.937	2.924	2.973	14,373,915	2.9464	-0.62%
2015-06-01	0	4.820	4.820	4.830	4.740	4.860	6,005,340	28,869,504	4.8073	2.961	2.961	2.967	2.912	2.986	9,775,038	2.9534	1.05%
2015-05-29	0	4.770	4.760	4.770	4.710	4.810	15,278,274	72,911,868	4.7723	2.930	2.924	2.930	2.894	2.955	24,868,819	2.9319	0.21%
2015-05-28	0	4.760	4.760	4.780	4.750	4.910	8,962,095	43,319,359	4.8336	2.924	2.924	2.937	2.918	3.016	14,587,820	2.9696	-2.46%
2015-05-27	0	4.880	4.890	4.900	4.860	4.930	8,546,874	41,841,255	4.8955	2.998	3.004	3.010	2.986	3.029	13,911,955	3.0076	-0.61%
2015-05-26	0	4.910	4.910	4.920	4.830	4.940	17,484,000	85,662,860	4.8995	3.016	3.016	3.023	2.967	3.035	28,459,133	3.0100	2.08%
2015-05-22	0	4.810	4.800	4.810	4.750	4.820	5,856,578	28,120,297	4.8015	2.955	2.949	2.955	2.918	2.961	9,532,895	2.9498	0.63%
2015-05-21	0	4.780	4.760	4.790	4.760	4.840	4,719,847	22,582,730	4.7846	2.937	2.924	2.943	2.924	2.973	7,682,610	2.9395	0.00%
2015-05-20	0	4.780	4.790	4.800	4.780	4.850	5,252,022	25,213,696	4.8008	2.937	2.943	2.949	2.937	2.980	8,548,844	2.9494	-1.24%
2015-05-19	0	4.840	4.840	4.850	4.800	4.850	5,697,647	27,554,269	4.8361	2.973	2.973	2.980	2.949	2.980	9,274,199	2.9711	0.62%
2015-05-18	0	4.810	4.800	4.810	4.790	4.880	6,576,141	31,630,031	4.8098	2.955	2.949	2.955	2.943	2.998	10,704,145	2.9549	-0.82%
2015-05-15	0	4.850	4.840	4.850	4.810	4.900	7,856,541	38,029,180	4.8404	2.980	2.973	2.980	2.955	3.010	12,788,283	2.9738	0.62%
2015-05-14	0	4.820	4.800	4.820	4.770	4.850	9,190,101	44,254,486	4.8155	2.961	2.949	2.961	2.930	2.980	14,958,951	2.9584	1.26%
2015-05-13	0	4.760	4.750	4.760	4.750	4.830	5,689,822	27,135,358	4.7691	2.924	2.918	2.924	2.918	2.967	9,261,462	2.9299	-0.83%
2015-05-12	0	4.800	4.790	4.810	4.760	4.840	10,463,129	50,287,619	4.8062	2.949	2.943	2.955	2.924	2.973	17,031,090	2.9527	-0.41%
2015-05-11	0	4.920	4.920	4.930	4.860	4.950	10,452,257	51,164,114	4.8950	2.961	2.961	2.967	2.925	2.979	17,366,368	2.9462	0.82%
2015-05-08	0	4.880	4.870	4.880	4.840	4.890	7,128,040	34,698,981	4.8680	2.937	2.931	2.937	2.913	2.943	11,843,200	2.9299	1.24%
2015-05-07	0	4.820	4.820	4.830	4.810	4.920	12,840,028	62,225,494	4.8462	2.901	2.901	2.907	2.895	2.961	21,333,637	2.9168	-0.62%
2015-05-06	0	4.850	4.840	4.860	4.830	4.980	14,892,939	72,787,922	4.8874	2.919	2.913	2.925	2.907	2.997	24,744,538	2.9416	-2.22%
2015-05-05	0	4.960	4.950	4.970	4.910	5.120	11,916,354	59,173,341	4.9657	2.985	2.979	2.991	2.955	3.082	19,798,958	2.9887	-1.98%
2015-05-04	0	5.060	5.060	5.080	4.950	5.120	16,592,886	83,738,967	5.0467	3.045	3.045	3.057	2.979	3.082	27,568,990	3.0374	2.22%
2015-04-30	0	4.950	4.930	4.950	4.840	4.970	16,942,759	82,979,030	4.8976	2.979	2.967	2.979	2.913	2.991	28,150,302	2.9477	0.81%
2015-04-29	0	4.910	4.910	4.930	4.900	5.020	12,426,558	61,203,279	4.9252	2.955	2.955	2.967	2.949	3.021	20,646,659	2.9643	-1.60%
2015-04-28	0	4.990	4.980	4.990	4.950	5.060	15,983,196	79,656,953	4.9838	3.003	2.997	3.003	2.979	3.045	26,555,994	2.9996	-0.80%
2015-04-27	0	5.030	5.030	5.040	4.980	5.100	25,214,270	127,148,279	5.0427	3.027	3.027	3.033	2.997	3.070	41,893,373	3.0350	-1.76%
2015-04-24	0	5.120	5.090	5.130	4.940	5.150	13,841,239	69,927,914	5.0521	3.082	3.064	3.088	2.973	3.100	22,997,144	3.0407	0.39%
2015-04-23	0	5.100	5.080	5.130	5.060	5.230	17,874,330	92,024,658	5.1484	3.070	3.057	3.088	3.045	3.148	29,698,103	3.0987	-1.16%
2015-04-22	0	5.160	5.170	5.180	5.000	5.180	17,393,669	88,690,482	5.0990	3.106	3.112	3.118	3.009	3.118	28,899,487	3.0689	2.58%
2015-04-21	0	5.030	5.010	5.040	4.970	5.070	11,787,661	58,977,099	5.0033	3.027	3.015	3.033	2.991	3.051	19,585,135	3.0113	1.62%
2015-04-20	0	4.950	4.940	4.970	4.920	5.100	24,309,957	121,382,815	4.9931	2.979	2.973	2.991	2.961	3.070	40,390,862	3.0052	-3.13%
2015-04-17	0	5.110	5.100	5.110	5.100	5.160	17,486,015	89,617,851	5.1251	3.076	3.070	3.076	3.070	3.106	29,052,919	3.0846	0.20%
2015-04-16	0	5.100	5.090	5.100	5.060	5.170	19,472,057	99,407,089	5.1051	3.070	3.064	3.070	3.045	3.112	32,352,717	3.0726	0.79%
2015-04-15	0	5.060	5.050	5.060	5.010	5.160	15,005,909	76,083,923	5.0703	3.045	3.039	3.045	3.015	3.106	24,932,237	3.0516	0.40%
2015-04-14	0	5.040	5.040	5.060	5.030	5.240	31,268,849	160,775,744	5.1417	3.033	3.033	3.045	3.027	3.154	51,953,023	3.0946	-3.82%
2015-04-13	0	5.240	5.240	5.250	5.000	5.250	60,960,638	314,252,810	5.1550	3.154	3.154	3.160	3.009	3.160	101,285,770	3.1026	5.86%
2015-04-10	0	4.950	4.950	4.960	4.810	5.020	27,180,070	133,506,090	4.9119	2.979	2.979	2.985	2.895	3.021	45,159,539	2.9563	1.02%
2015-04-09	0	4.900	4.880	4.900	4.810	5.190	37,534,787	186,124,793	4.9587	2.949	2.937	2.949	2.895	3.124	62,363,845	2.9845	2.08%
2015-04-08	0	4.800	4.790	4.800	4.630	4.800	33,133,903	157,497,656	4.7534	2.889	2.883	2.889	2.787	2.889	55,051,801	2.8609	4.80%
2015-04-02	0	4.580	4.580	4.590	4.560	4.620	15,857,300	72,665,629	4.5825	2.757	2.757	2.763	2.745	2.781	26,346,818	2.7580	0.66%
2015-04-01	0	4.550	4.550	4.560	4.430	4.560	14,751,614	66,289,781	4.4937	2.738	2.738	2.745	2.666	2.745	24,509,727	2.7046	3.64%
2015-03-31	0	4.390	4.380	4.400	4.380	4.620	20,257,901	90,907,688	4.4875	2.642	2.636	2.648	2.636	2.781	33,658,393	2.7009	-1.35%
2015-03-30	0	4.450	4.450	4.460	4.310	4.470	17,531,239	77,382,989	4.4140	2.678	2.678	2.684	2.594	2.690	29,128,059	2.6566	3.25%
2015-03-27	0	4.310	4.310	4.320	4.220	4.320	8,314,501	35,490,241	4.2685	2.594	2.594	2.600	2.540	2.600	13,814,498	2.5691	2.38%
2015-03-26	0	4.210	4.210	4.220	4.200	4.270	16,370,713	69,170,981	4.2253	2.534	2.534	2.540	2.528	2.570	27,199,851	2.5431	-1.41%
2015-03-25	0	4.270	4.260	4.270	4.260	4.320	8,665,238	37,106,689	4.2822	2.570	2.564	2.570	2.564	2.600	14,397,246	2.5773	-0.47%
2015-03-24	0	4.290	4.280	4.300	4.270	4.380	8,225,000	35,370,512	4.3004	2.582	2.576	2.588	2.570	2.636	13,665,793	2.5883	-2.05%
2015-03-23	0	4.380	4.350	4.370	4.330	4.380	7,124,627	31,028,525	4.3551	2.636	2.618	2.630	2.606	2.636	11,837,529	2.6212	0.46%
2015-03-20	0	4.360	4.350	4.370	4.330	4.410	13,660,000	59,577,600	4.3615	2.624	2.618	2.630	2.606	2.654	22,696,016	2.6250	0.00%
2015-03-19	0	4.360	4.360	4.370	4.310	4.380	8,240,000	35,799,224	4.3446	2.624	2.624	2.630	2.594	2.636	13,690,715	2.6149	1.40%
2015-03-18	0	4.300	4.310	4.320	4.250	4.330	14,048,801	60,424,507	4.3010	2.588	2.594	2.600	2.558	2.606	23,342,007	2.5887	1.18%
2015-03-17	0	4.250	4.250	4.260	4.200	4.280	8,618,000	36,670,890	4.2552	2.558	2.558	2.564	2.528	2.576	14,318,760	2.5610	0.95%
2015-03-16	0	4.210	4.200	4.220	4.200	4.310	11,075,492	46,909,274	4.2354	2.534	2.528	2.540	2.528	2.594	18,401,870	2.5492	-1.64%
2015-03-13	0	4.280	4.290	4.300	4.280	4.360	12,346,520	53,113,334	4.3019	2.576	2.582	2.588	2.576	2.624	20,513,676	2.5892	-1.38%
2015-03-12	0	4.340	4.340	4.350	4.320	4.380	9,385,507	40,871,995	4.3548	2.612	2.612	2.618	2.600	2.636	15,593,969	2.6210	0.23%
2015-03-11	0	4.330	4.340	4.360	4.330	4.500	24,424,982	106,609,882	4.3648	2.606	2.612	2.624	2.606	2.708	40,581,975	2.6270	-3.78%
2015-03-10	0	4.500	4.500	4.510	4.500	4.680	19,751,319	90,237,511	4.5687	2.708	2.708	2.714	2.708	2.817	32,816,710	2.7497	-3.64%
2015-03-09	0	4.670	4.660	4.670	4.510	4.690	28,384,284	131,598,850	4.6363	2.811	2.805	2.811	2.714	2.823	47,160,334	2.7905	-0.64%
2015-03-06	0	4.700	4.690	4.700	4.670	4.710	5,421,100	25,453,995	4.6954	2.829	2.823	2.829	2.811	2.835	9,007,128	2.8260	1.08%
2015-03-05	0	4.650	4.650	4.680	4.640	4.700	11,031,112	51,513,588	4.6698	2.799	2.799	2.817	2.793	2.829	18,328,133	2.8106	0.22%
2015-03-04	0	4.640	4.630	4.650	4.620	4.700	11,578,502	54,021,879	4.6657	2.793	2.787	2.799	2.781	2.829	19,237,618	2.8081	0.22%
2015-03-03	0	4.630	4.620	4.630	4.610	4.670	14,150,798	65,635,536	4.6383	2.787	2.781	2.787	2.775	2.811	23,511,474	2.7916	-0.22%
2015-03-02	0	4.640	4.630	4.640	4.600	4.670	12,906,964	59,869,878	4.6386	2.793	2.787	2.793	2.769	2.811	21,444,851	2.7918	0.87%
2015-02-27	0	4.600	4.590	4.640	4.590	4.680	8,474,363	39,323,322	4.6403	2.769	2.763	2.793	2.763	2.817	14,080,108	2.7928	-0.65%
2015-02-26	0	4.630	4.630	4.650	4.540	4.650	12,566,075	57,903,775	4.6079	2.787	2.787	2.799	2.732	2.799	20,878,466	2.7734	0.43%
2015-02-25	0	4.610	4.590	4.610	4.580	4.630	7,855,116	36,184,484	4.6065	2.775	2.763	2.775	2.757	2.787	13,051,233	2.7725	0.66%
2015-02-24	0	4.580	4.570	4.590	4.570	4.640	10,079,886	46,416,466	4.6049	2.757	2.751	2.763	2.751	2.793	16,747,676	2.7715	-0.43%
2015-02-23	0	4.600	4.600	4.620	4.600	4.700	7,295,254	33,826,846	4.6368	2.769	2.769	2.781	2.769	2.829	12,121,025	2.7908	-1.29%
2015-02-18	0	4.660	4.640	4.670	4.630	4.680	1,442,000	6,711,178	4.6541	2.805	2.793	2.811	2.787	2.817	2,395,875	2.8011	0.22%
2015-02-17	0	4.650	4.640	4.660	4.640	4.680	3,106,000	14,476,250	4.6607	2.799	2.793	2.805	2.793	2.817	5,160,602	2.8051	-0.43%
2015-02-16	0	4.670	4.660	4.670	4.650	4.680	1,623,945	7,573,328	4.6635	2.811	2.805	2.811	2.799	2.817	2,698,176	2.8068	0.00%
2015-02-13	0	4.670	4.670	4.680	4.650	4.700	8,232,013	38,406,939	4.6656	2.811	2.811	2.817	2.799	2.829	13,677,445	2.8080	0.00%
2015-02-12	0	4.670	4.650	4.660	4.620	4.690	9,886,971	46,039,587	4.6566	2.811	2.799	2.805	2.781	2.823	16,427,149	2.8027	0.86%
2015-02-11	0	4.630	4.630	4.640	4.580	4.650	7,587,374	35,021,695	4.6158	2.787	2.787	2.793	2.757	2.799	12,606,381	2.7781	0.22%
2015-02-10	0	4.620	4.620	4.640	4.530	4.640	5,794,000	26,720,160	4.6117	2.781	2.781	2.793	2.726	2.793	9,626,700	2.7756	1.54%
2015-02-09	0	4.550	4.550	4.570	4.530	4.580	3,727,296	16,977,656	4.5550	2.738	2.738	2.751	2.726	2.757	6,192,882	2.7415	-0.87%
2015-02-06	0	4.590	4.570	4.600	4.570	4.710	4,955,630	22,829,114	4.6067	2.763	2.751	2.769	2.751	2.835	8,233,752	2.7726	-2.13%
2015-02-05	0	4.690	4.660	4.690	4.640	4.740	5,766,036	26,916,794	4.6682	2.823	2.805	2.823	2.793	2.853	9,580,238	2.8096	-0.21%
2015-02-04	0	4.700	4.670	4.700	4.670	4.720	9,982,097	46,807,781	4.6892	2.829	2.811	2.829	2.811	2.841	16,585,200	2.8223	1.08%
2015-02-03	0	4.650	4.650	4.660	4.560	4.670	5,767,179	26,691,290	4.6281	2.799	2.799	2.805	2.745	2.811	9,582,137	2.7855	2.42%
2015-02-02	0	4.540	4.530	4.540	4.530	4.610	8,714,712	39,694,049	4.5548	2.732	2.726	2.732	2.726	2.775	14,479,447	2.7414	-1.73%
2015-01-30	0	4.620	4.590	4.630	4.580	4.740	12,870,427	59,440,057	4.6183	2.781	2.763	2.787	2.757	2.853	21,384,145	2.7796	-0.22%
2015-01-29	0	4.630	4.620	4.630	4.580	4.670	11,758,033	54,406,875	4.6272	2.787	2.781	2.787	2.757	2.811	19,535,908	2.7850	0.65%
2015-01-28	0	4.600	4.590	4.610	4.580	4.740	22,640,308	104,867,898	4.6319	2.769	2.763	2.775	2.757	2.853	37,616,749	2.7878	-1.92%
2015-01-27	0	4.690	4.680	4.710	4.680	4.750	11,277,873	53,013,301	4.7006	2.823	2.817	2.835	2.817	2.859	18,738,125	2.8292	-0.42%
2015-01-26	0	4.710	4.700	4.710	4.700	4.770	9,835,064	46,406,424	4.7185	2.835	2.829	2.835	2.829	2.871	16,340,906	2.8399	-0.84%
2015-01-23	0	4.750	4.740	4.770	4.730	4.840	12,505,997	59,724,527	4.7757	2.859	2.853	2.871	2.847	2.913	20,778,646	2.8743	0.00%
2015-01-22	0	4.750	4.740	4.760	4.740	4.840	12,132,687	58,027,416	4.7827	2.859	2.853	2.865	2.853	2.913	20,158,394	2.8786	-1.45%
2015-01-21	0	4.820	4.810	4.820	4.770	4.830	7,303,274	35,158,660	4.8141	2.901	2.895	2.901	2.871	2.907	12,134,350	2.8974	0.63%
2015-01-20	0	4.790	4.780	4.790	4.680	4.850	6,490,248	31,157,298	4.8006	2.883	2.877	2.883	2.817	2.919	10,783,512	2.8893	2.13%
2015-01-19	0	4.690	4.680	4.690	4.660	4.900	28,011,728	132,235,497	4.7207	2.823	2.817	2.823	2.805	2.949	46,541,335	2.8412	-4.09%
2015-01-16	0	4.890	4.880	4.890	4.860	4.960	8,914,089	43,675,653	4.8996	2.943	2.937	2.943	2.925	2.985	14,810,711	2.9489	-0.41%
2015-01-15	0	4.910	4.900	4.930	4.860	4.990	9,052,209	44,403,764	4.9053	2.955	2.949	2.967	2.925	3.003	15,040,196	2.9523	-0.81%
2015-01-14	0	4.950	4.950	4.960	4.930	5.030	12,751,930	63,307,041	4.9645	2.979	2.979	2.985	2.967	3.027	21,187,263	2.9880	0.00%
2015-01-13	0	4.950	4.940	4.950	4.910	5.010	13,523,380	67,012,110	4.9553	2.979	2.973	2.979	2.955	3.015	22,469,023	2.9824	-1.20%
2015-01-12	0	5.010	5.000	5.020	4.980	5.110	12,744,077	63,985,875	5.0208	3.015	3.009	3.021	2.997	3.076	21,174,215	3.0219	-1.96%
2015-01-09	0	5.110	5.100	5.110	5.100	5.260	13,734,016	70,859,643	5.1594	3.076	3.070	3.076	3.070	3.166	22,818,993	3.1053	-0.78%
2015-01-08	0	5.150	5.130	5.160	5.130	5.230	7,608,000	39,296,260	5.1651	3.100	3.088	3.106	3.088	3.148	12,640,651	3.1087	-0.19%
2015-01-07	0	5.160	5.150	5.160	5.150	5.240	6,918,751	35,849,149	5.1814	3.106	3.100	3.106	3.100	3.154	11,495,467	3.1185	-0.77%
2015-01-06	0	5.200	5.170	5.200	5.130	5.240	9,479,698	49,372,467	5.2082	3.130	3.112	3.130	3.088	3.154	15,750,467	3.1347	-1.52%
2015-01-05	0	5.280	5.260	5.270	5.190	5.400	19,487,181	103,736,019	5.3233	3.178	3.166	3.172	3.124	3.250	32,377,846	3.2039	0.96%
2015-01-02	0	5.230	5.230	5.250	5.020	5.260	13,933,622	72,124,032	5.1763	3.148	3.148	3.160	3.021	3.166	23,150,638	3.1154	4.18%
2014-12-31	0	5.020	5.010	5.040	4.970	5.070	4,417,936	22,159,367	5.0158	3.021	3.015	3.033	2.991	3.051	7,340,377	3.0188	-0.20%
2014-12-30	0	5.030	5.010	5.020	4.900	5.040	10,276,000	51,394,150	5.0014	3.027	3.015	3.021	2.949	3.033	17,073,518	3.0102	2.03%
2014-12-29	0	4.930	4.920	4.950	4.900	5.000	6,250,508	30,837,254	4.9336	2.967	2.961	2.979	2.949	3.009	10,385,185	2.9694	0.00%
2014-12-24	0	4.930	4.920	4.930	4.920	4.970	2,849,870	14,054,813	4.9317	2.967	2.961	2.967	2.961	2.991	4,735,044	2.9683	-0.80%
2014-12-23	0	4.970	4.950	4.960	4.950	5.040	5,228,707	26,010,825	4.9746	2.991	2.979	2.985	2.979	3.033	8,687,468	2.9941	-1.19%
2014-12-22	0	5.030	5.010	5.040	4.900	5.100	12,827,157	64,655,688	5.0405	3.027	3.015	3.033	2.949	3.070	21,312,252	3.0337	3.29%
2014-12-19	0	4.870	4.860	4.870	4.860	4.980	6,072,174	29,599,136	4.8746	2.931	2.925	2.931	2.925	2.997	10,088,884	2.9338	-1.02%
2014-12-18	0	4.920	4.910	4.940	4.870	4.990	7,891,890	38,769,265	4.9125	2.961	2.955	2.973	2.931	3.003	13,112,333	2.9567	0.41%
2014-12-17	0	4.900	4.880	4.920	4.810	4.930	14,237,778	69,340,364	4.8702	2.949	2.937	2.961	2.895	2.967	23,655,991	2.9312	1.03%
2014-12-16	0	4.850	4.850	4.860	4.810	5.020	20,192,800	98,744,677	4.8901	2.919	2.919	2.925	2.895	3.021	33,550,228	2.9432	-2.81%
2014-12-15	0	4.990	4.980	4.990	4.960	5.070	11,412,949	57,055,953	4.9992	3.003	2.997	3.003	2.985	3.051	18,962,553	3.0089	-1.38%
2014-12-12	0	5.060	5.050	5.070	5.050	5.130	6,415,477	32,579,331	5.0782	3.045	3.039	3.051	3.039	3.088	10,659,280	3.0564	-0.59%
2014-12-11	0	5.090	5.090	5.100	5.050	5.170	3,192,624	16,291,398	5.1028	3.064	3.064	3.070	3.039	3.112	5,304,528	3.0712	-1.17%
2014-12-10	0	5.150	5.130	5.150	5.000	5.170	4,451,322	22,864,769	5.1366	3.100	3.088	3.100	3.009	3.112	7,395,847	3.0916	1.78%
2014-12-09	0	5.060	5.050	5.090	4.980	5.310	23,294,260	119,337,245	5.1230	3.045	3.039	3.064	2.997	3.196	38,703,287	3.0834	-1.56%
2014-12-08	0	5.140	5.140	5.150	5.080	5.210	8,104,985	41,609,174	5.1338	3.094	3.094	3.100	3.057	3.136	13,466,389	3.0899	-1.34%
2014-12-05	0	5.210	5.210	5.220	5.200	5.300	5,652,705	29,638,157	5.2432	3.136	3.136	3.142	3.130	3.190	9,391,939	3.1557	-0.57%
2014-12-04	0	5.240	5.220	5.240	5.090	5.250	6,685,779	34,614,643	5.1774	3.154	3.142	3.154	3.064	3.160	11,108,386	3.1161	3.35%
2014-12-03	0	5.070	5.060	5.100	5.060	5.290	11,804,539	60,799,986	5.1506	3.051	3.045	3.070	3.045	3.184	19,613,178	3.1000	-1.36%
2014-12-02	0	5.140	5.130	5.150	5.120	5.210	7,507,198	38,675,447	5.1518	3.094	3.088	3.100	3.082	3.136	12,473,169	3.1007	-1.15%
2014-12-01	0	5.200	5.170	5.210	5.170	5.320	4,165,172	21,814,898	5.2375	3.130	3.112	3.136	3.112	3.202	6,920,411	3.1523	-2.26%
2014-11-28	0	5.320	5.310	5.340	5.160	5.340	6,045,000	31,922,100	5.2807	3.202	3.196	3.214	3.106	3.214	10,043,735	3.1783	2.11%
2014-11-27	0	5.210	5.210	5.230	5.200	5.270	5,989,453	31,294,446	5.2249	3.136	3.136	3.148	3.130	3.172	9,951,444	3.1447	-0.38%
2014-11-26	0	5.230	5.230	5.240	5.150	5.250	8,382,880	43,667,536	5.2091	3.148	3.148	3.154	3.100	3.160	13,928,110	3.1352	0.58%
2014-11-25	0	5.200	5.180	5.210	5.180	5.290	8,857,109	46,263,908	5.2234	3.130	3.118	3.136	3.118	3.184	14,716,039	3.1438	-1.89%
2014-11-24	0	5.300	5.290	5.300	5.160	5.300	15,262,830	80,386,958	5.2668	3.190	3.184	3.190	3.106	3.190	25,359,109	3.1699	4.54%
2014-11-21	0	5.070	5.060	5.090	4.950	5.090	5,580,200	28,069,534	5.0302	3.051	3.045	3.064	2.979	3.064	9,271,472	3.0275	2.22%
2014-11-20	0	4.960	4.960	4.980	4.960	5.030	5,071,851	25,358,213	4.9998	2.985	2.985	2.997	2.985	3.027	8,426,853	3.0092	-1.39%
2014-11-19	0	5.030	5.020	5.040	4.990	5.100	5,476,908	27,661,603	5.0506	3.027	3.021	3.033	3.003	3.070	9,099,853	3.0398	0.60%
2014-11-18	0	5.000	4.990	5.000	4.950	5.050	7,354,402	36,779,590	5.0010	3.009	3.003	3.009	2.979	3.039	12,219,299	3.0100	-0.99%
2014-11-17	0	5.050	5.050	5.060	5.050	5.160	4,733,948	24,032,107	5.0765	3.039	3.039	3.045	3.039	3.106	7,865,429	3.0554	-1.75%
2014-11-14	0	5.140	5.100	5.150	5.060	5.150	3,385,534	17,314,606	5.1143	3.094	3.070	3.100	3.045	3.100	5,625,046	3.0781	0.19%
2014-11-13	0	5.130	5.120	5.150	5.120	5.200	5,069,490	26,171,653	5.1626	3.088	3.082	3.100	3.082	3.130	8,422,930	3.1072	-0.19%
2014-11-12	0	5.140	5.130	5.150	5.120	5.200	5,158,380	26,553,936	5.1477	3.094	3.088	3.100	3.082	3.130	8,570,620	3.0983	-0.19%
2014-11-11	0	5.150	5.130	5.150	5.110	5.270	9,370,094	48,487,054	5.1747	3.100	3.088	3.100	3.076	3.172	15,568,360	3.1145	-1.72%
2014-11-10	0	5.240	5.230	5.240	5.200	5.300	4,792,000	25,112,040	5.2404	3.154	3.148	3.154	3.130	3.190	7,961,882	3.1540	0.00%
2014-11-07	0	5.240	5.210	5.240	5.180	5.280	4,781,000	25,010,580	5.2312	3.154	3.136	3.154	3.118	3.178	7,943,606	3.1485	0.38%
2014-11-06	0	5.220	5.200	5.210	5.200	5.300	5,156,870	26,901,095	5.2166	3.142	3.130	3.136	3.130	3.190	8,568,112	3.1397	-0.38%
2014-11-05	0	5.240	5.220	5.250	5.210	5.300	5,599,923	29,407,406	5.2514	3.154	3.142	3.160	3.136	3.190	9,304,242	3.1606	-0.38%
2014-11-04	0	5.260	5.260	5.270	5.200	5.290	11,662,469	61,126,002	5.2413	3.166	3.166	3.172	3.130	3.184	19,377,129	3.1545	1.15%
2014-11-03	0	5.200	5.210	5.220	5.180	5.320	6,160,122	32,299,653	5.2433	3.130	3.136	3.142	3.118	3.202	10,235,009	3.1558	-1.33%
2014-10-31	0	5.270	5.250	5.290	5.160	5.300	10,075,106	52,916,749	5.2522	3.172	3.160	3.184	3.106	3.190	16,739,734	3.1611	1.93%
2014-10-30	0	5.170	5.150	5.170	5.120	5.200	5,556,626	28,619,600	5.1505	3.112	3.100	3.112	3.082	3.130	9,232,304	3.0999	0.19%
2014-10-29	0	5.160	5.160	5.190	5.150	5.200	5,812,200	30,107,690	5.1801	3.106	3.106	3.124	3.100	3.130	9,656,939	3.1177	0.39%
2014-10-28	0	5.140	5.140	5.150	5.100	5.210	11,739,765	60,325,630	5.1386	3.094	3.094	3.100	3.070	3.136	19,505,556	3.0927	-0.39%
2014-10-27	0	5.160	5.140	5.160	5.130	5.250	11,169,863	57,712,935	5.1668	3.106	3.094	3.106	3.088	3.160	18,558,667	3.1098	-1.71%
2014-10-24	0	5.250	5.230	5.250	5.160	5.250	6,822,000	35,589,260	5.2168	3.160	3.148	3.160	3.106	3.160	11,334,716	3.1398	1.16%
2014-10-23	0	5.190	5.180	5.190	5.170	5.220	7,978,189	41,495,520	5.2011	3.124	3.118	3.124	3.112	3.142	13,255,718	3.1304	-0.19%
2014-10-22	0	5.200	5.180	5.200	5.160	5.240	11,994,841	62,354,204	5.1984	3.130	3.118	3.130	3.106	3.154	19,929,363	3.1288	1.56%
2014-10-21	0	5.120	5.120	5.130	5.110	5.240	7,938,000	41,033,380	5.1692	3.082	3.082	3.088	3.076	3.154	13,188,944	3.1112	-1.35%
2014-10-20	0	5.190	5.190	5.230	5.180	5.320	10,257,459	53,542,234	5.2198	3.124	3.124	3.148	3.118	3.202	17,042,713	3.1416	-0.38%
2014-10-17	0	5.210	5.190	5.200	5.110	5.230	8,736,996	45,332,038	5.1885	3.136	3.124	3.130	3.076	3.148	14,516,472	3.1228	1.17%
2014-10-16	0	5.150	5.130	5.170	5.130	5.250	12,957,270	67,420,812	5.2033	3.100	3.088	3.112	3.088	3.160	21,528,434	3.1317	-2.09%
2014-10-15	0	5.260	5.260	5.280	5.200	5.320	11,820,572	62,091,913	5.2529	3.166	3.166	3.178	3.130	3.202	19,639,816	3.1615	0.96%
2014-10-14	0	5.210	5.210	5.220	5.140	5.300	6,474,336	33,954,905	5.2445	3.136	3.136	3.142	3.094	3.190	10,757,074	3.1565	-0.76%
2014-10-13	0	5.250	5.260	5.280	5.130	5.340	9,132,455	47,883,110	5.2432	3.160	3.166	3.178	3.088	3.214	15,173,525	3.1557	-2.05%
2014-10-10	0	5.360	5.350	5.360	5.320	5.540	19,314,411	103,605,878	5.3642	3.226	3.220	3.226	3.202	3.334	32,090,789	3.2285	-0.19%
2014-10-09	0	5.370	5.350	5.360	5.350	5.490	5,832,911	31,357,505	5.3760	3.232	3.220	3.226	3.220	3.304	9,691,350	3.2356	0.37%
2014-10-08	0	5.350	5.350	5.380	5.330	5.480	11,065,088	59,687,965	5.3943	3.220	3.220	3.238	3.208	3.298	18,384,584	3.2466	-1.29%
2014-10-07	0	5.420	5.410	5.440	5.400	5.500	6,508,000	35,410,370	5.4411	3.262	3.256	3.274	3.250	3.310	10,813,007	3.2748	-0.18%
2014-10-06	0	5.430	5.420	5.460	5.360	5.590	7,371,347	40,407,322	5.4817	3.268	3.262	3.286	3.226	3.364	12,247,453	3.2992	0.56%
2014-10-03	0	5.400	5.380	5.420	5.210	5.480	11,276,986	60,356,035	5.3521	3.250	3.238	3.262	3.136	3.298	18,736,651	3.2213	1.50%
2014-09-30	0	5.320	5.310	5.320	5.240	5.500	13,843,963	73,212,099	5.2884	3.202	3.196	3.202	3.154	3.310	23,001,670	3.1829	-3.27%
2014-09-29	0	5.500	5.460	5.500	5.250	5.500	9,066,228	48,970,260	5.4014	3.310	3.286	3.310	3.160	3.310	15,063,489	3.2509	0.92%
2014-09-26	0	5.450	5.440	5.460	5.430	5.570	5,592,847	30,540,591	5.4607	3.280	3.274	3.286	3.268	3.352	9,292,485	3.2866	-2.33%
2014-09-25	0	5.580	5.570	5.580	5.550	5.600	6,173,963	34,404,775	5.5726	3.358	3.352	3.358	3.340	3.370	10,258,006	3.3539	-0.53%
2014-09-24	0	5.610	5.570	5.620	5.400	5.620	10,364,413	57,295,497	5.5281	3.376	3.352	3.382	3.250	3.382	17,220,416	3.3272	3.51%
2014-09-23	0	5.420	5.430	5.450	5.350	5.530	12,174,000	66,637,590	5.4738	3.262	3.268	3.280	3.220	3.328	20,227,035	3.2945	-0.18%
2014-09-22	0	5.430	5.390	5.430	5.390	5.590	6,845,000	37,279,460	5.4462	3.268	3.244	3.268	3.244	3.364	11,372,930	3.2779	-2.16%
2014-09-19	0	5.550	5.540	5.560	5.480	5.580	8,237,803	45,744,268	5.5530	3.340	3.334	3.346	3.298	3.358	13,687,065	3.3422	1.65%
2014-09-18	0	5.460	5.460	5.470	5.420	5.550	6,410,573	34,913,585	5.4463	3.286	3.286	3.292	3.262	3.340	10,651,132	3.2779	-0.91%
2014-09-17	0	5.510	5.500	5.510	5.470	5.600	7,946,371	43,951,425	5.5310	3.316	3.310	3.316	3.292	3.370	13,202,852	3.3289	0.18%
2014-09-16	0	5.500	5.480	5.500	5.440	5.600	4,088,756	22,519,894	5.5078	3.310	3.298	3.310	3.274	3.370	6,793,446	3.3149	-0.72%
2014-09-15	0	5.540	5.540	5.550	5.490	5.640	14,968,373	83,284,589	5.5640	3.334	3.334	3.340	3.304	3.395	24,869,871	3.3488	1.84%
2014-09-12	0	5.440	5.460	5.470	5.420	5.530	12,632,600	69,082,581	5.4686	3.274	3.286	3.292	3.262	3.328	20,988,997	3.2914	-0.55%
2014-09-11	0	5.470	5.440	5.450	5.430	5.520	7,118,524	39,001,970	5.4789	3.292	3.274	3.280	3.268	3.322	11,827,389	3.2976	0.18%
2014-09-10	0	5.460	5.450	5.460	5.410	5.490	3,544,000	19,337,266	5.4563	3.286	3.280	3.286	3.256	3.304	5,888,337	3.2840	-1.27%
2014-09-08	0	5.530	5.510	5.520	5.400	5.530	15,859,100	86,603,446	5.4608	3.328	3.316	3.322	3.250	3.328	26,349,809	3.2867	2.41%
2014-09-05	0	5.400	5.390	5.430	5.380	5.500	27,725,000	151,163,190	5.4522	3.250	3.244	3.268	3.238	3.310	46,064,937	3.2815	-0.74%
2014-09-04	0	5.440	5.430	5.460	5.430	5.590	18,190,508	100,078,954	5.5017	3.274	3.268	3.286	3.268	3.364	30,223,431	3.3113	-0.73%
2014-09-03	0	5.480	5.490	5.500	5.270	5.500	20,017,420	108,288,107	5.4097	3.298	3.304	3.310	3.172	3.310	33,258,835	3.2559	4.38%
2014-09-02	0	5.250	5.240	5.260	5.160	5.440	20,354,000	108,308,420	5.3212	3.160	3.154	3.166	3.106	3.274	33,818,061	3.2027	-0.19%
2014-09-01	0	5.260	5.220	5.270	5.220	5.350	10,646,000	56,064,400	5.2662	3.166	3.142	3.172	3.142	3.220	17,688,271	3.1696	-1.31%
2014-08-29	0	5.330	5.310	5.330	5.250	5.480	13,850,000	73,964,540	5.3404	3.208	3.196	3.208	3.160	3.298	23,011,700	3.2142	-1.84%
2014-08-28	0	5.430	5.430	5.440	5.360	5.490	12,178,474	66,054,424	5.4239	3.268	3.268	3.274	3.226	3.304	20,234,469	3.2645	0.37%
2014-08-27	0	5.480	5.460	5.470	5.440	5.520	11,178,000	61,170,870	5.4724	3.256	3.244	3.250	3.232	3.280	18,812,492	3.2516	0.37%
2014-08-26	0	5.460	5.460	5.490	5.450	5.570	13,391,600	73,619,264	5.4974	3.244	3.244	3.262	3.238	3.310	22,537,965	3.2665	-1.27%
2014-08-25	0	5.530	5.530	5.540	5.510	5.600	5,800,400	32,151,020	5.5429	3.286	3.286	3.292	3.274	3.327	9,762,031	3.2935	-0.54%
2014-08-22	0	5.560	5.550	5.560	5.470	5.700	13,220,000	73,508,002	5.5604	3.304	3.298	3.304	3.250	3.387	22,249,163	3.3039	-0.89%
2014-08-21	0	5.610	5.610	5.620	5.570	5.660	8,952,000	50,069,730	5.5931	3.333	3.333	3.339	3.310	3.363	15,066,150	3.3233	-1.58%
2014-08-20	0	5.700	5.700	5.710	5.640	5.720	7,078,056	40,167,294	5.6749	3.387	3.387	3.393	3.351	3.399	11,912,316	3.3719	0.35%
2014-08-19	0	5.680	5.680	5.690	5.630	5.720	6,596,000	37,325,530	5.6588	3.375	3.375	3.381	3.345	3.399	11,101,020	3.3624	0.35%
2014-08-18	0	5.660	5.630	5.660	5.600	5.770	11,996,000	67,576,790	5.6333	3.363	3.345	3.363	3.327	3.428	20,189,180	3.3472	-1.39%
2014-08-15	0	5.740	5.730	5.740	5.700	5.790	9,274,562	53,328,152	5.7499	3.411	3.405	3.411	3.387	3.440	15,609,020	3.4165	1.41%
2014-08-14	0	5.660	5.650	5.680	5.650	5.830	14,199,524	80,943,056	5.7004	3.363	3.357	3.375	3.357	3.464	23,897,695	3.3871	-2.92%
2014-08-13	0	5.830	5.820	5.830	5.680	5.830	11,411,596	65,746,477	5.7614	3.464	3.458	3.464	3.375	3.464	19,205,632	3.4233	1.75%
2014-08-12	0	5.730	5.700	5.730	5.610	5.750	10,725,595	61,089,176	5.6956	3.405	3.387	3.405	3.333	3.417	18,051,098	3.3842	1.42%
2014-08-11	0	5.650	5.650	5.660	5.560	5.710	10,726,000	60,525,440	5.6429	3.357	3.357	3.363	3.304	3.393	18,051,779	3.3529	1.62%
2014-08-08	0	5.560	5.550	5.560	5.550	5.710	8,175,783	45,723,227	5.5925	3.304	3.298	3.304	3.298	3.393	13,759,783	3.3230	-2.11%
2014-08-07	0	5.680	5.670	5.690	5.650	5.790	5,995,308	34,110,325	5.6895	3.375	3.369	3.381	3.357	3.440	10,090,059	3.3806	-1.90%
2014-08-06	0	5.790	5.740	5.790	5.650	5.800	10,322,168	59,288,746	5.7438	3.440	3.411	3.440	3.357	3.446	17,372,133	3.4129	1.22%
2014-08-05	0	5.720	5.720	5.740	5.620	5.790	11,076,560	63,392,485	5.7231	3.399	3.399	3.411	3.339	3.440	18,641,769	3.4006	1.60%
2014-08-04	0	5.630	5.620	5.630	5.530	5.630	10,061,577	56,159,981	5.5816	3.345	3.339	3.345	3.286	3.345	16,933,560	3.3165	2.18%
2014-08-01	0	5.510	5.500	5.530	5.450	5.600	10,070,232	55,664,144	5.5276	3.274	3.268	3.286	3.238	3.327	16,948,127	3.2844	-2.30%
2014-07-31	0	5.640	5.610	5.660	5.520	5.750	9,123,984	51,277,975	5.6201	3.351	3.333	3.363	3.280	3.417	15,355,598	3.3394	-0.70%
2014-07-30	0	5.680	5.660	5.690	5.520	5.700	16,014,470	90,640,320	5.6599	3.375	3.363	3.381	3.280	3.387	26,952,236	3.3630	1.97%
2014-07-29	0	5.570	5.570	5.580	5.570	5.750	7,109,881	40,090,033	5.6386	3.310	3.310	3.316	3.310	3.417	11,965,878	3.3504	-2.28%
2014-07-28	0	5.700	5.700	5.710	5.620	5.720	8,705,388	49,458,536	5.6814	3.387	3.387	3.393	3.339	3.399	14,651,104	3.3758	1.06%
2014-07-25	0	5.640	5.600	5.650	5.510	5.690	10,814,156	60,594,594	5.6033	3.351	3.327	3.357	3.274	3.381	18,200,145	3.3293	-0.18%
2014-07-24	0	5.650	5.640	5.650	5.560	5.750	13,691,218	77,294,720	5.6456	3.357	3.351	3.357	3.304	3.417	23,042,220	3.3545	0.53%
2014-07-23	0	5.620	5.620	5.630	5.410	5.690	18,431,355	103,647,050	5.6234	3.339	3.339	3.345	3.215	3.381	31,019,835	3.3413	2.18%
2014-07-22	0	5.500	5.460	5.490	5.260	5.500	14,421,272	78,148,452	5.4190	3.268	3.244	3.262	3.125	3.268	24,270,895	3.2198	4.76%
2014-07-21	0	5.250	5.250	5.260	5.240	5.350	4,292,141	22,637,745	5.2742	3.119	3.119	3.125	3.114	3.179	7,223,642	3.1338	-0.19%
2014-07-18	0	5.260	5.270	5.280	5.250	5.340	6,831,296	36,123,692	5.2880	3.125	3.131	3.137	3.119	3.173	11,497,021	3.1420	-2.23%
2014-07-17	0	5.380	5.360	5.380	5.280	5.400	8,916,000	47,629,570	5.3420	3.197	3.185	3.197	3.137	3.209	15,005,563	3.1741	-0.19%
2014-07-16	0	5.390	5.380	5.400	5.280	5.470	22,627,397	122,213,870	5.4011	3.203	3.197	3.209	3.137	3.250	38,081,743	3.2093	1.89%
2014-07-15	0	5.290	5.290	5.300	5.190	5.330	6,730,000	35,377,360	5.2567	3.143	3.143	3.149	3.084	3.167	11,326,541	3.1234	0.00%
2014-07-14	0	5.290	5.290	5.300	5.190	5.350	12,297,420	64,982,295	5.2842	3.143	3.143	3.149	3.084	3.179	20,696,468	3.1398	1.93%
2014-07-11	0	5.190	5.160	5.190	5.090	5.200	8,494,261	43,889,987	5.1670	3.084	3.066	3.084	3.024	3.090	14,295,779	3.0701	-0.76%
2014-07-10	0	5.230	5.220	5.230	5.060	5.230	13,531,811	69,900,604	5.1657	3.108	3.102	3.108	3.007	3.108	22,773,939	3.0693	3.56%
2014-07-09	0	5.050	5.030	5.050	5.000	5.150	8,348,028	42,128,460	5.0465	3.001	2.989	3.001	2.971	3.060	14,049,670	2.9985	-0.98%
2014-07-08	0	5.100	5.100	5.130	5.050	5.200	7,156,799	36,567,931	5.1095	3.030	3.030	3.048	3.001	3.090	12,044,840	3.0360	-1.35%
2014-07-07	0	5.170	5.160	5.180	5.160	5.270	8,822,000	45,937,620	5.2072	3.072	3.066	3.078	3.066	3.131	14,847,361	3.0940	-0.58%
2014-07-04	0	5.200	5.200	5.210	5.140	5.230	13,952,372	72,404,915	5.1894	3.090	3.090	3.096	3.054	3.108	23,481,740	3.0835	0.39%
2014-07-03	0	5.180	5.170	5.200	4.930	5.210	32,420,761	165,258,488	5.0973	3.078	3.072	3.090	2.929	3.096	54,563,903	3.0287	5.28%
2014-07-02	0	4.920	4.900	4.920	4.860	4.940	9,211,810	45,200,106	4.9068	2.923	2.911	2.923	2.888	2.935	15,503,409	2.9155	1.23%
2014-06-30	0	4.860	4.850	4.860	4.820	4.890	8,274,354	40,163,859	4.8540	2.888	2.882	2.888	2.864	2.906	13,925,677	2.8842	-0.21%
2014-06-27	0	4.870	4.860	4.870	4.820	4.960	6,809,400	33,090,567	4.8595	2.894	2.888	2.894	2.864	2.947	11,460,170	2.8874	-1.81%
2014-06-26	0	4.960	4.960	4.970	4.840	4.970	20,373,000	99,862,454	4.9017	2.947	2.947	2.953	2.876	2.953	34,287,610	2.9125	5.76%
2014-06-25	0	4.690	4.690	4.700	4.650	4.730	7,798,424	36,398,521	4.6674	2.787	2.787	2.793	2.763	2.810	13,124,690	2.7733	-0.21%
2014-06-24	0	4.700	4.690	4.700	4.670	4.760	8,831,098	41,488,625	4.6980	2.793	2.787	2.793	2.775	2.828	14,862,673	2.7915	-0.63%
2014-06-23	0	4.730	4.730	4.750	4.720	4.820	5,411,044	25,817,345	4.7712	2.810	2.810	2.822	2.805	2.864	9,106,747	2.8350	-0.84%
2014-06-20	0	4.770	4.750	4.790	4.750	4.830	6,044,028	28,889,501	4.7798	2.834	2.822	2.846	2.822	2.870	10,172,055	2.8401	0.00%
2014-06-19	0	4.770	4.770	4.800	4.770	4.850	13,122,000	63,109,462	4.8094	2.834	2.834	2.852	2.834	2.882	22,084,230	2.8577	-0.42%
2014-06-18	0	4.790	4.790	4.820	4.770	4.840	9,857,000	47,228,200	4.7913	2.846	2.846	2.864	2.834	2.876	16,589,259	2.8469	-1.24%
2014-06-17	0	4.850	4.840	4.850	4.790	4.860	6,902,000	33,341,250	4.8307	2.882	2.876	2.882	2.846	2.888	11,616,015	2.8703	0.00%
2014-06-16	0	4.850	4.830	4.840	4.830	4.900	9,135,999	44,350,968	4.8545	2.882	2.870	2.876	2.870	2.911	15,375,819	2.8845	-0.41%
2014-06-13	0	4.870	4.860	4.870	4.850	4.910	6,958,872	33,956,041	4.8795	2.894	2.888	2.894	2.882	2.917	11,711,731	2.8993	-0.81%
2014-06-12	0	4.910	4.900	4.910	4.860	4.940	4,605,403	22,617,522	4.9111	2.917	2.911	2.917	2.888	2.935	7,750,859	2.9181	-0.41%
2014-06-11	0	4.930	4.940	4.950	4.880	4.950	5,876,832	28,902,320	4.9180	2.929	2.935	2.941	2.900	2.941	9,890,665	2.9222	-0.20%
2014-06-10	0	4.940	4.940	4.950	4.810	4.950	10,727,000	52,413,256	4.8861	2.935	2.935	2.941	2.858	2.941	18,053,462	2.9032	1.86%
2014-06-09	0	4.850	4.850	4.860	4.780	4.880	10,769,567	52,032,744	4.8315	2.882	2.882	2.888	2.840	2.900	18,125,102	2.8708	-0.41%
2014-06-06	0	4.870	4.860	4.870	4.850	4.960	13,540,000	66,038,380	4.8773	2.894	2.888	2.894	2.882	2.947	22,787,721	2.8980	-1.62%
2014-06-05	0	4.950	4.950	4.960	4.870	4.960	19,262,000	94,781,407	4.9206	2.941	2.941	2.947	2.894	2.947	32,417,805	2.9237	0.81%
2014-06-04	0	4.910	4.900	4.910	4.900	5.010	13,062,440	64,537,059	4.9407	2.917	2.911	2.917	2.911	2.977	21,983,991	2.9356	-1.60%
2014-06-03	0	4.990	4.960	5.000	4.900	5.070	24,200,480	120,288,876	4.9705	2.965	2.947	2.971	2.911	3.012	40,729,230	2.9534	2.04%
2014-05-30	0	4.890	4.860	4.920	4.830	4.930	12,189,754	59,568,221	4.8867	2.906	2.888	2.923	2.870	2.929	20,515,267	2.9036	-0.20%
2014-05-29	0	4.900	4.900	4.910	4.870	4.930	21,380,000	104,777,110	4.9007	2.911	2.911	2.917	2.894	2.929	35,982,383	2.9119	0.62%
2014-05-28	0	4.870	4.880	4.890	4.810	5.000	24,068,872	117,754,694	4.8924	2.894	2.900	2.906	2.858	2.971	40,507,735	2.9070	-3.37%
2014-05-27	0	5.040	5.030	5.050	5.020	5.100	14,523,000	73,357,668	5.0511	2.995	2.989	3.001	2.983	3.030	24,442,103	3.0013	-0.98%
2014-05-26	0	5.090	5.080	5.100	5.030	5.110	13,533,943	68,800,713	5.0836	3.024	3.018	3.030	2.989	3.036	22,777,527	3.0206	0.99%
2014-05-23	0	5.040	5.010	5.050	4.880	5.050	23,592,800	118,191,980	5.0097	2.995	2.977	3.001	2.900	3.001	39,706,509	2.9766	1.82%
2014-05-22	0	4.950	4.940	4.950	4.840	4.970	11,664,141	57,450,567	4.9254	2.941	2.935	2.941	2.876	2.953	19,630,664	2.9266	2.70%
2014-05-21	0	4.820	4.820	4.830	4.700	4.870	12,683,453	60,987,514	4.8084	2.864	2.864	2.870	2.793	2.894	21,346,158	2.8571	0.00%
2014-05-20	0	4.820	4.810	4.830	4.800	4.890	10,082,000	48,756,896	4.8360	2.864	2.858	2.870	2.852	2.906	16,967,932	2.8735	-1.03%
2014-05-19	0	4.870	4.860	4.870	4.820	4.990	13,881,357	67,713,012	4.8780	2.894	2.888	2.894	2.864	2.965	23,362,222	2.8984	-2.40%
2014-05-16	0	4.990	4.980	4.990	4.970	5.090	12,515,018	62,699,855	5.0100	2.965	2.959	2.965	2.953	3.024	21,062,684	2.9768	-2.16%
2014-05-15	0	5.100	5.090	5.100	5.080	5.320	14,577,440	75,453,829	5.1761	3.030	3.024	3.030	3.018	3.161	24,533,725	3.0755	-2.67%
2014-05-14	0	5.240	5.220	5.250	5.040	5.250	24,892,733	128,846,186	5.1761	3.114	3.102	3.119	2.995	3.119	41,894,287	3.0755	4.38%
2014-05-13	0	5.020	5.010	5.020	4.860	5.050	22,954,454	113,944,560	4.9639	2.983	2.977	2.983	2.888	3.001	38,632,178	2.9495	5.02%
2014-05-12	0	4.850	4.850	4.860	4.730	4.930	9,314,148	45,230,968	4.8562	2.840	2.840	2.846	2.770	2.887	15,905,202	2.8438	1.04%
2014-05-09	0	4.800	4.830	4.840	4.750	4.920	15,731,298	76,088,883	4.8368	2.811	2.828	2.834	2.782	2.881	26,863,378	2.8324	-2.64%
2014-05-08	0	4.930	4.920	4.930	4.910	5.030	23,729,922	118,085,415	4.9762	2.887	2.881	2.887	2.875	2.946	40,522,140	2.9141	-1.40%
2014-05-07	0	5.000	4.990	5.000	4.950	5.260	26,779,648	133,834,605	4.9976	2.928	2.922	2.928	2.899	3.080	45,729,972	2.9266	-5.12%
2014-05-05	0	5.270	5.250	5.280	5.220	5.450	15,126,000	80,067,630	5.2934	3.086	3.074	3.092	3.057	3.192	25,829,748	3.0998	-2.04%
2014-05-02	0	5.380	5.370	5.380	5.310	5.540	10,459,889	56,246,137	5.3773	3.151	3.145	3.151	3.110	3.244	17,861,714	3.1490	0.00%
2014-04-30	0	5.380	5.360	5.390	5.310	5.450	11,600,695	62,346,341	5.3744	3.151	3.139	3.156	3.110	3.192	19,809,799	3.1472	-1.28%
2014-04-29	0	5.450	5.440	5.480	5.430	5.620	14,158,684	77,828,805	5.4969	3.192	3.186	3.209	3.180	3.291	24,177,921	3.2190	-0.91%
2014-04-28	0	5.500	5.490	5.500	5.470	5.740	16,564,688	93,003,596	5.6146	3.221	3.215	3.221	3.203	3.361	28,286,507	3.2879	-5.17%
2014-04-25	0	5.800	5.810	5.830	5.770	5.980	11,916,000	69,611,618	5.8419	3.397	3.402	3.414	3.379	3.502	20,348,226	3.4210	-0.17%
2014-04-24	0	5.810	5.790	5.810	5.730	5.850	12,550,014	72,823,122	5.8026	3.402	3.391	3.402	3.356	3.426	21,430,893	3.3980	0.69%
2014-04-23	0	5.770	5.760	5.770	5.750	5.900	11,944,260	69,660,741	5.8322	3.379	3.373	3.379	3.367	3.455	20,396,484	3.4153	-0.86%
2014-04-22	0	5.820	5.810	5.840	5.570	5.880	39,391,622	226,186,521	5.7420	3.408	3.402	3.420	3.262	3.443	67,266,670	3.3625	-4.12%
2014-04-17	0	6.070	6.070	6.090	6.010	6.170	7,912,154	47,971,072	6.0630	3.555	3.555	3.566	3.519	3.613	13,511,103	3.5505	-0.33%
2014-04-16	0	6.090	6.080	6.090	6.030	6.200	11,676,070	71,101,742	6.0895	3.566	3.560	3.566	3.531	3.631	19,938,513	3.5661	-1.93%
2014-04-15	0	6.210	6.200	6.220	6.160	6.230	16,150,042	100,109,157	6.1987	3.637	3.631	3.642	3.607	3.648	27,578,442	3.6300	0.00%
2014-04-14	0	6.210	6.210	6.220	6.070	6.220	12,264,709	75,698,535	6.1721	3.637	3.637	3.642	3.555	3.642	20,943,695	3.6144	2.81%
2014-04-11	0	6.040	6.040	6.050	6.000	6.210	14,527,546	88,787,126	6.1116	3.537	3.537	3.543	3.514	3.637	24,807,804	3.5790	-2.74%
2014-04-10	0	6.210	6.170	6.200	5.920	6.220	23,236,439	142,062,336	6.1138	3.637	3.613	3.631	3.467	3.642	39,679,450	3.5802	5.08%
2014-04-09	0	5.910	5.910	5.930	5.880	6.200	29,320,353	176,815,782	6.0305	3.461	3.461	3.473	3.443	3.631	50,068,578	3.5315	-2.96%
2014-04-08	0	6.090	6.090	6.110	6.080	6.350	14,870,141	92,135,672	6.1960	3.566	3.566	3.578	3.560	3.719	25,392,833	3.6284	-2.56%
2014-04-07	0	6.250	6.230	6.250	6.190	6.320	12,430,000	77,462,740	6.2319	3.660	3.648	3.660	3.625	3.701	21,225,953	3.6494	0.32%
2014-04-04	0	6.230	6.210	6.240	6.190	6.340	13,004,251	81,457,826	6.2639	3.648	3.637	3.654	3.625	3.713	22,206,566	3.6682	-1.11%
2014-04-03	0	6.300	6.290	6.300	6.130	6.300	19,457,475	121,260,558	6.2321	3.689	3.683	3.689	3.590	3.689	33,226,343	3.6495	2.44%
2014-04-02	0	6.150	6.140	6.170	6.100	6.190	8,718,354	53,545,018	6.1416	3.601	3.596	3.613	3.572	3.625	14,887,801	3.5966	0.49%
2014-04-01	0	6.120	6.110	6.120	6.040	6.170	9,119,018	55,664,826	6.1043	3.584	3.578	3.584	3.537	3.613	15,571,991	3.5747	0.16%
2014-03-31	0	6.110	6.100	6.110	5.930	6.170	29,701,806	180,400,671	6.0737	3.578	3.572	3.578	3.473	3.613	50,719,962	3.5568	3.74%
2014-03-28	0	5.890	5.890	5.900	5.780	5.950	19,894,460	116,622,756	5.8621	3.449	3.449	3.455	3.385	3.484	33,972,556	3.4329	1.38%
2014-03-27	0	5.810	5.800	5.810	5.800	6.030	13,312,141	78,229,982	5.8766	3.402	3.397	3.402	3.397	3.531	22,732,331	3.4414	-1.53%
2014-03-26	0	5.900	5.890	5.900	5.810	5.940	13,847,039	81,647,037	5.8964	3.455	3.449	3.455	3.402	3.478	23,645,744	3.4529	1.37%
2014-03-25	0	5.820	5.810	5.820	5.750	5.850	8,705,873	50,578,011	5.8096	3.408	3.402	3.408	3.367	3.426	14,866,488	3.4021	0.34%
2014-03-24	0	5.800	5.780	5.810	5.670	5.840	11,338,347	65,487,666	5.7758	3.397	3.385	3.402	3.320	3.420	19,361,804	3.3823	1.93%
2014-03-21	0	5.690	5.640	5.710	5.550	5.710	6,942,865	39,386,899	5.6730	3.332	3.303	3.344	3.250	3.344	11,855,907	3.3221	1.43%
2014-03-20	0	5.610	5.610	5.630	5.510	5.760	8,836,239	50,116,657	5.6717	3.285	3.285	3.297	3.227	3.373	15,089,106	3.3214	-1.75%
2014-03-19	0	5.710	5.700	5.720	5.640	5.760	4,704,000	26,809,080	5.6992	3.344	3.338	3.350	3.303	3.373	8,032,734	3.3375	0.00%
2014-03-18	0	5.710	5.700	5.710	5.660	5.740	8,952,415	50,987,174	5.6954	3.344	3.338	3.344	3.315	3.361	15,287,493	3.3352	1.96%
2014-03-17	0	5.600	5.600	5.620	5.380	5.690	11,439,253	63,175,722	5.5227	3.279	3.279	3.291	3.151	3.332	19,534,115	3.2341	3.13%
2014-03-14	0	5.430	5.430	5.440	5.360	5.520	30,644,421	166,597,900	5.4365	3.180	3.180	3.186	3.139	3.233	52,329,609	3.1836	-1.81%
2014-03-13	0	5.530	5.490	5.500	5.370	5.550	12,171,200	66,926,308	5.4987	3.238	3.215	3.221	3.145	3.250	20,784,016	3.2201	2.60%
2014-03-12	0	5.390	5.380	5.400	5.280	5.450	11,743,901	63,174,143	5.3793	3.156	3.151	3.162	3.092	3.192	20,054,343	3.1501	1.13%
2014-03-11	0	5.330	5.320	5.330	5.260	5.430	13,569,296	72,314,761	5.3293	3.121	3.115	3.121	3.080	3.180	23,171,459	3.1209	-0.74%
2014-03-10	0	5.370	5.370	5.400	5.280	5.570	27,322,547	147,178,710	5.3867	3.145	3.145	3.162	3.092	3.262	46,657,047	3.1545	-5.29%
2014-03-07	0	5.670	5.660	5.680	5.630	5.780	6,434,000	36,568,400	5.6836	3.320	3.315	3.326	3.297	3.385	10,986,949	3.3283	-1.90%
2014-03-06	0	5.780	5.720	5.790	5.600	5.790	4,870,044	27,703,801	5.6886	3.385	3.350	3.391	3.279	3.391	8,316,277	3.3313	2.12%
2014-03-05	0	5.660	5.660	5.680	5.590	5.680	4,798,408	27,073,911	5.6423	3.315	3.315	3.326	3.274	3.326	8,193,949	3.3041	1.25%
2014-03-04	0	5.590	5.590	5.600	5.580	5.820	12,186,070	68,869,664	5.6515	3.274	3.274	3.279	3.268	3.408	20,809,408	3.3095	-4.12%
2014-03-03	0	5.830	5.820	5.830	5.700	5.830	11,524,200	66,848,130	5.8007	3.414	3.408	3.414	3.338	3.414	19,679,173	3.3969	1.57%
2014-02-28	0	5.740	5.720	5.750	5.500	5.770	12,504,388	71,137,485	5.6890	3.361	3.350	3.367	3.221	3.379	21,352,981	3.3315	2.14%
2014-02-27	0	5.620	5.580	5.630	5.510	5.720	14,040,713	78,886,543	5.6184	3.291	3.268	3.297	3.227	3.350	23,976,469	3.2902	0.72%
2014-02-26	0	5.580	5.560	5.600	5.420	5.610	19,162,468	105,660,022	5.5139	3.268	3.256	3.279	3.174	3.285	32,722,578	3.2290	4.30%
2014-02-25	0	5.350	5.350	5.360	5.270	5.450	16,165,566	86,991,507	5.3813	3.133	3.133	3.139	3.086	3.192	27,604,951	3.1513	-1.83%
2014-02-24	0	5.450	5.430	5.450	5.360	5.730	18,492,211	101,503,112	5.4890	3.192	3.180	3.192	3.139	3.356	31,578,021	3.2144	-3.88%
2014-02-21	0	5.670	5.670	5.680	5.650	5.890	8,075,190	46,111,140	5.7102	3.320	3.320	3.326	3.309	3.449	13,789,509	3.3439	-2.74%
2014-02-20	0	5.830	5.800	5.830	5.780	5.950	9,939,590	58,132,630	5.8486	3.414	3.397	3.414	3.385	3.484	16,973,232	3.4250	-0.68%
2014-02-19	0	5.870	5.840	5.870	5.650	5.870	10,740,190	62,298,392	5.8005	3.437	3.420	3.437	3.309	3.437	18,340,367	3.3968	3.53%
2014-02-18	0	5.670	5.660	5.670	5.600	5.750	6,472,389	36,711,849	5.6721	3.320	3.315	3.320	3.279	3.367	11,052,504	3.3216	0.89%
2014-02-17	0	5.620	5.600	5.620	5.570	5.770	12,014,383	67,824,898	5.6453	3.291	3.279	3.291	3.262	3.379	20,516,229	3.3059	-1.58%
2014-02-14	0	5.710	5.710	5.740	5.710	5.870	7,304,921	42,076,894	5.7601	3.344	3.344	3.361	3.344	3.437	12,474,168	3.3731	-0.52%
2014-02-13	0	5.740	5.740	5.750	5.740	5.880	4,998,000	28,888,220	5.7800	3.361	3.361	3.367	3.361	3.443	8,534,780	3.3848	-1.54%
2014-02-12	0	5.830	5.820	5.840	5.790	5.890	8,815,870	51,554,529	5.8479	3.414	3.408	3.420	3.391	3.449	15,054,323	3.4246	0.69%
2014-02-11	0	5.790	5.780	5.790	5.770	5.970	10,417,710	60,623,252	5.8192	3.391	3.385	3.391	3.379	3.496	17,789,688	3.4078	-2.36%
2014-02-10	0	5.930	5.930	5.940	5.810	5.960	19,915,656	117,351,443	5.8924	3.473	3.473	3.478	3.402	3.490	34,008,751	3.4506	2.60%
2014-02-07	0	5.780	5.770	5.780	5.680	5.840	16,836,630	97,111,934	5.7679	3.385	3.379	3.385	3.326	3.420	28,750,886	3.3777	3.03%
2014-02-06	0	5.610	5.600	5.610	5.340	5.670	15,468,125	86,554,232	5.5957	3.285	3.279	3.285	3.127	3.320	26,413,974	3.2768	5.65%
2014-02-05	0	5.310	5.290	5.310	5.210	5.400	5,482,126	29,130,122	5.3137	3.110	3.098	3.110	3.051	3.162	9,361,492	3.1117	0.76%
2014-02-04	0	5.270	5.260	5.270	5.170	5.450	6,548,193	34,859,556	5.3235	3.086	3.080	3.086	3.028	3.192	11,181,950	3.1175	-0.75%
2014-01-30	0	5.310	5.280	5.320	5.230	5.320	3,434,000	18,136,360	5.2814	3.110	3.092	3.115	3.063	3.115	5,864,032	3.0928	-0.75%
2014-01-29	0	5.350	5.340	5.370	5.320	5.470	4,408,070	23,634,702	5.3617	3.133	3.127	3.145	3.115	3.203	7,527,392	3.1398	-0.37%
2014-01-28	0	5.370	5.350	5.380	5.340	5.490	5,558,934	29,908,682	5.3803	3.145	3.133	3.151	3.127	3.215	9,492,653	3.1507	-0.19%
2014-01-27	0	5.380	5.380	5.400	5.280	5.500	11,637,398	62,746,782	5.3918	3.151	3.151	3.162	3.092	3.221	19,872,475	3.1575	-3.76%
2014-01-24	0	5.590	5.590	5.620	5.520	5.660	10,841,297	60,948,138	5.6218	3.274	3.274	3.291	3.233	3.315	18,513,022	3.2922	-0.89%
2014-01-23	0	5.640	5.600	5.640	5.510	5.690	10,207,640	57,281,598	5.6116	3.303	3.279	3.303	3.227	3.332	17,430,964	3.2862	0.18%
2014-01-22	0	5.630	5.620	5.640	5.480	5.640	18,809,038	104,916,580	5.5780	3.297	3.291	3.303	3.209	3.303	32,119,047	3.2665	1.81%
2014-01-21	0	5.530	5.520	5.530	5.380	5.550	19,891,925	109,143,181	5.4868	3.238	3.233	3.238	3.151	3.250	33,968,227	3.2131	2.98%
2014-01-20	0	5.370	5.350	5.370	5.300	5.450	9,253,496	49,699,735	5.3709	3.145	3.133	3.145	3.104	3.192	15,801,631	3.1452	-1.65%
2014-01-17	0	5.460	5.470	5.480	5.390	5.490	15,484,161	84,344,484	5.4471	3.197	3.203	3.209	3.156	3.215	26,441,357	3.1899	0.37%
2014-01-16	0	5.440	5.430	5.440	5.340	5.450	16,103,872	87,137,063	5.4109	3.186	3.180	3.186	3.127	3.192	27,499,600	3.1687	0.18%
2014-01-15	0	5.430	5.430	5.440	5.320	5.490	27,806,929	150,203,816	5.4017	3.180	3.180	3.186	3.115	3.215	47,484,197	3.1632	6.05%
2014-01-14	0	5.120	5.100	5.140	4.990	5.150	10,108,581	51,648,859	5.1094	2.998	2.987	3.010	2.922	3.016	17,261,807	2.9921	1.59%
2014-01-13	0	5.040	5.040	5.050	4.980	5.090	6,178,113	31,095,142	5.0331	2.951	2.951	2.957	2.916	2.981	10,549,987	2.9474	1.00%
2014-01-10	0	4.990	4.950	4.990	4.810	5.030	16,202,726	79,728,334	4.9207	2.922	2.899	2.922	2.817	2.946	27,668,407	2.8816	0.81%
2014-01-09	0	4.950	4.950	4.970	4.910	5.070	6,670,202	33,310,294	4.9939	2.899	2.899	2.910	2.875	2.969	11,390,297	2.9244	-1.39%
2014-01-08	0	5.020	5.000	5.020	4.900	5.040	21,465,085	106,767,953	4.9740	2.940	2.928	2.940	2.869	2.951	36,654,616	2.9128	1.01%
2014-01-07	0	4.970	4.960	4.980	4.850	5.000	13,716,800	67,699,578	4.9355	2.910	2.905	2.916	2.840	2.928	23,423,343	2.8903	1.22%
2014-01-06	0	4.910	4.880	4.920	4.800	5.100	19,886,085	97,645,994	4.9103	2.875	2.858	2.881	2.811	2.987	33,958,254	2.8755	-3.73%
2014-01-03	0	5.100	5.100	5.120	5.060	5.200	10,118,127	51,473,592	5.0873	2.987	2.987	2.998	2.963	3.045	17,278,108	2.9791	-1.92%
2014-01-02	0	5.200	5.200	5.210	5.190	5.280	6,112,070	31,837,439	5.2089	3.045	3.045	3.051	3.039	3.092	10,437,209	3.0504	-0.19%
2013-12-31	0	5.210	5.210	5.260	5.200	5.380	5,731,262	30,093,205	5.2507	3.051	3.051	3.080	3.045	3.151	9,786,927	3.0748	-1.88%
2013-12-30	0	5.310	5.310	5.320	5.250	5.350	2,857,889	15,091,882	5.2808	3.110	3.110	3.115	3.074	3.133	4,880,243	3.0924	-0.38%
2013-12-27	0	5.330	5.330	5.350	5.310	5.400	2,665,321	14,236,631	5.3414	3.121	3.121	3.133	3.110	3.162	4,551,406	3.1280	-1.30%
2013-12-24	0	5.400	5.400	5.410	5.300	5.410	4,988,406	26,851,091	5.3827	3.162	3.162	3.168	3.104	3.168	8,518,397	3.1521	1.69%
2013-12-23	0	5.310	5.280	5.320	5.240	5.340	5,668,014	30,087,805	5.3084	3.110	3.092	3.115	3.069	3.127	9,678,922	3.1086	0.76%
2013-12-20	0	5.270	5.270	5.290	5.190	5.390	9,594,470	50,304,619	5.2431	3.086	3.086	3.098	3.039	3.156	16,383,891	3.0704	-0.94%
2013-12-19	0	5.320	5.290	5.310	5.260	5.460	14,920,338	79,845,491	5.3515	3.115	3.098	3.110	3.080	3.197	25,478,551	3.1338	-0.93%
2013-12-18	0	5.370	5.360	5.370	5.280	5.430	11,858,626	63,600,755	5.3632	3.145	3.139	3.145	3.092	3.180	20,250,252	3.1407	0.94%
2013-12-17	0	5.320	5.310	5.320	5.260	5.370	10,019,176	53,215,478	5.3114	3.115	3.110	3.115	3.080	3.145	17,109,136	3.1104	1.33%
2013-12-16	0	5.250	5.240	5.270	5.200	5.310	11,171,926	58,803,939	5.2635	3.074	3.069	3.086	3.045	3.110	19,077,617	3.0824	0.77%
2013-12-13	0	5.210	5.210	5.230	5.180	5.290	11,960,000	62,516,170	5.2271	3.051	3.051	3.063	3.033	3.098	20,423,363	3.0610	-0.38%
2013-12-12	0	5.230	5.220	5.230	5.200	5.290	9,037,292	47,298,214	5.2337	3.063	3.057	3.063	3.045	3.098	15,432,432	3.0649	0.38%
2013-12-11	0	5.210	5.200	5.210	5.190	5.340	13,955,436	73,425,623	5.2614	3.051	3.045	3.051	3.039	3.127	23,830,847	3.0811	-0.76%
2013-12-10	0	5.250	5.230	5.270	5.210	5.470	16,001,486	84,665,682	5.2911	3.074	3.063	3.086	3.051	3.203	27,324,762	3.0985	-2.78%
2013-12-09	0	5.400	5.390	5.410	5.380	5.640	17,482,546	95,181,176	5.4444	3.162	3.156	3.168	3.151	3.303	29,853,877	3.1882	-2.70%
2013-12-06	0	5.550	5.550	5.560	5.520	5.700	11,310,359	63,665,648	5.6290	3.250	3.250	3.256	3.233	3.338	19,314,010	3.2963	-2.29%
2013-12-05	0	5.680	5.680	5.700	5.630	5.720	9,350,169	53,035,464	5.6721	3.326	3.326	3.338	3.297	3.350	15,966,713	3.3216	0.35%
2013-12-04	0	5.660	5.650	5.660	5.560	5.700	15,552,678	88,253,879	5.6745	3.315	3.309	3.315	3.256	3.338	26,558,360	3.3230	0.35%
2013-12-03	0	5.640	5.630	5.650	5.500	5.680	12,795,950	72,128,185	5.6368	3.303	3.297	3.309	3.221	3.326	21,850,863	3.3009	1.99%
2013-12-02	0	5.530	5.520	5.540	5.500	5.680	10,176,344	56,720,893	5.5738	3.238	3.233	3.244	3.221	3.326	17,377,522	3.2640	-0.36%
2013-11-29	0	5.550	5.530	5.560	5.500	5.640	11,042,640	61,447,874	5.5646	3.250	3.238	3.256	3.221	3.303	18,856,843	3.2587	-1.25%
2013-11-28	0	5.620	5.610	5.620	5.540	5.680	30,648,717	172,689,362	5.6345	3.291	3.285	3.291	3.244	3.326	52,336,945	3.2996	2.00%
2013-11-27	0	5.510	5.510	5.520	5.320	5.540	51,931,052	283,871,986	5.4663	3.227	3.227	3.233	3.115	3.244	88,679,490	3.2011	4.36%
2013-11-26	0	5.280	5.280	5.300	5.220	5.340	17,325,184	91,621,663	5.2884	3.092	3.092	3.104	3.057	3.127	29,585,160	3.0969	1.15%
2013-11-25	0	5.220	5.220	5.240	5.200	5.300	11,139,014	58,474,666	5.2495	3.057	3.057	3.069	3.045	3.104	19,021,415	3.0741	0.58%
2013-11-22	0	5.190	5.190	5.200	5.170	5.270	8,378,604	43,601,601	5.2039	3.039	3.039	3.045	3.028	3.086	14,307,631	3.0474	-0.57%
2013-11-21	0	5.220	5.210	5.220	5.200	5.270	4,887,189	25,492,318	5.2162	3.057	3.051	3.057	3.045	3.086	8,345,555	3.0546	-0.57%
2013-11-20	0	5.250	5.240	5.250	5.170	5.350	23,341,442	121,841,076	5.2199	3.074	3.069	3.074	3.028	3.133	39,858,757	3.0568	-0.94%
2013-11-19	0	5.300	5.280	5.310	5.250	5.440	15,048,514	80,070,313	5.3208	3.104	3.092	3.110	3.074	3.186	25,697,429	3.1159	-1.85%
2013-11-18	0	5.400	5.380	5.390	5.280	5.450	27,256,579	146,130,912	5.3613	3.162	3.151	3.156	3.092	3.192	46,544,397	3.1396	2.27%
2013-11-15	0	5.280	5.260	5.280	5.170	5.310	12,115,207	63,796,588	5.2658	3.092	3.080	3.092	3.028	3.110	20,688,400	3.0837	1.73%
2013-11-14	0	5.190	5.170	5.200	5.140	5.200	2,938,018	15,205,539	5.1754	3.039	3.028	3.045	3.010	3.045	5,017,074	3.0308	0.78%
2013-11-13	0	5.150	5.150	5.180	5.100	5.190	10,936,725	56,157,315	5.1347	3.016	3.016	3.033	2.987	3.039	18,675,978	3.0069	-0.39%
2013-11-12	0	5.170	5.170	5.180	5.150	5.240	5,966,921	31,033,824	5.2010	3.028	3.028	3.033	3.016	3.069	10,189,347	3.0457	0.00%
2013-11-11	0	5.170	5.190	5.200	5.090	5.220	6,674,499	34,358,028	5.1477	3.028	3.039	3.045	2.981	3.057	11,397,635	3.0145	0.39%
2013-11-08	0	5.150	5.150	5.170	5.130	5.220	10,087,740	51,949,615	5.1498	3.016	3.016	3.028	3.004	3.057	17,226,218	3.0157	-1.72%
2013-11-07	0	5.240	5.220	5.240	5.160	5.300	5,704,567	29,845,761	5.2319	3.069	3.057	3.069	3.022	3.104	9,741,341	3.0638	-0.76%
2013-11-06	0	5.280	5.280	5.290	5.260	5.380	19,106,144	101,928,428	5.3349	3.092	3.092	3.098	3.080	3.151	32,626,397	3.1241	-0.56%
2013-11-05	0	5.310	5.320	5.330	5.260	5.340	12,615,416	66,860,765	5.2999	3.110	3.115	3.121	3.080	3.127	21,542,576	3.1037	0.95%
2013-11-04	0	5.260	5.240	5.270	5.170	5.270	5,494,000	28,804,748	5.2429	3.080	3.069	3.086	3.028	3.086	9,381,769	3.0703	1.15%
2013-11-01	0	5.200	5.190	5.210	5.170	5.250	8,300,899	43,198,842	5.2041	3.045	3.039	3.051	3.028	3.074	14,174,939	3.0476	0.19%
2013-10-31	0	5.190	5.180	5.200	5.130	5.270	11,054,755	57,412,060	5.1934	3.039	3.033	3.045	3.004	3.086	18,877,531	3.0413	-0.95%
2013-10-30	0	5.240	5.230	5.250	5.180	5.300	6,442,331	33,695,394	5.2303	3.069	3.063	3.074	3.033	3.104	11,001,176	3.0629	-0.38%
2013-10-29	0	5.260	5.250	5.260	5.130	5.320	19,065,036	100,051,876	5.2479	3.080	3.074	3.080	3.004	3.115	32,556,199	3.0732	2.94%
2013-10-28	0	5.110	5.090	5.100	5.070	5.130	4,781,200	24,381,354	5.0994	2.992	2.981	2.987	2.969	3.004	8,164,564	2.9862	0.79%
2013-10-25	0	5.070	5.070	5.080	5.070	5.160	7,226,474	36,986,861	5.1182	2.969	2.969	2.975	2.969	3.022	12,340,209	2.9973	-1.17%
2013-10-24	0	5.130	5.130	5.140	5.120	5.190	7,558,342	38,844,782	5.1393	3.004	3.004	3.010	2.998	3.039	12,906,920	3.0096	-0.58%
2013-10-23	0	5.160	5.170	5.190	5.160	5.300	12,066,709	63,208,938	5.2383	3.022	3.028	3.039	3.022	3.104	20,605,583	3.0676	-0.96%
2013-10-22	0	5.210	5.190	5.210	5.180	5.330	9,340,796	48,843,033	5.2290	3.051	3.039	3.051	3.033	3.121	15,950,708	3.0621	0.00%
2013-10-21	0	5.210	5.200	5.210	5.130	5.250	5,707,842	29,706,726	5.2045	3.051	3.045	3.051	3.004	3.074	9,746,934	3.0478	1.56%
2013-10-18	0	5.130	5.120	5.130	5.120	5.240	10,260,085	52,911,371	5.1570	3.004	2.998	3.004	2.998	3.069	17,520,521	3.0200	-0.77%
2013-10-17	0	5.170	5.160	5.180	5.160	5.330	12,166,782	63,580,689	5.2258	3.028	3.022	3.033	3.022	3.121	20,776,472	3.0602	-2.08%
2013-10-16	0	5.280	5.280	5.310	5.280	5.360	5,006,532	26,543,377	5.3017	3.092	3.092	3.110	3.092	3.139	8,549,349	3.1047	-0.94%
2013-10-15	0	5.330	5.300	5.330	5.290	5.360	9,080,546	48,486,323	5.3396	3.121	3.104	3.121	3.098	3.139	15,506,295	3.1269	0.57%
2013-10-11	0	5.300	5.280	5.310	5.230	5.370	9,840,656	52,109,268	5.2953	3.104	3.092	3.110	3.063	3.145	16,804,288	3.1010	-0.19%
2013-10-10	0	5.310	5.300	5.310	5.270	5.410	7,053,997	37,565,679	5.3254	3.110	3.104	3.110	3.086	3.168	12,045,680	3.1186	-0.93%
2013-10-09	0	5.360	5.350	5.370	5.330	5.430	15,818,322	85,068,019	5.3778	3.139	3.133	3.145	3.121	3.180	27,011,984	3.1493	0.00%
2013-10-08	0	5.360	5.330	5.380	5.250	5.380	6,840,876	36,368,796	5.3164	3.139	3.121	3.151	3.074	3.151	11,681,747	3.1133	0.56%
2013-10-07	0	5.330	5.290	5.330	5.260	5.330	4,586,000	24,303,410	5.2995	3.121	3.098	3.121	3.080	3.121	7,831,232	3.1034	0.00%
2013-10-04	0	5.330	5.320	5.330	5.250	5.350	7,395,070	39,246,783	5.3072	3.121	3.115	3.121	3.074	3.133	12,628,110	3.1079	0.00%
2013-10-03	0	5.330	5.320	5.330	5.220	5.330	11,334,500	60,088,991	5.3014	3.121	3.115	3.121	3.057	3.121	19,355,234	3.1045	0.76%
2013-10-02	0	5.290	5.280	5.300	5.200	5.300	17,795,349	93,680,382	5.2643	3.098	3.092	3.104	3.045	3.104	30,388,032	3.0828	2.72%
2013-09-30	0	5.150	5.140	5.150	5.090	5.190	8,047,146	41,427,537	5.1481	3.016	3.010	3.016	2.981	3.039	13,741,620	3.0147	0.39%
2013-09-27	0	5.130	5.130	5.160	5.120	5.260	21,056,000	109,189,992	5.1857	3.004	3.004	3.022	2.998	3.080	35,956,047	3.0368	-2.29%
2013-09-26	0	5.250	5.240	5.250	5.190	5.280	16,862,000	88,362,872	5.2404	3.074	3.069	3.074	3.039	3.092	28,794,209	3.0688	0.38%
2013-09-25	0	5.230	5.200	5.230	5.100	5.280	15,160,175	79,088,546	5.2169	3.063	3.045	3.063	2.987	3.092	25,888,106	3.0550	1.75%
2013-09-24	0	5.140	5.130	5.140	5.110	5.300	15,519,902	80,189,254	5.1669	3.010	3.004	3.010	2.992	3.104	26,502,390	3.0257	-2.84%
2013-09-23	0	5.290	5.280	5.290	5.220	5.350	7,966,000	42,157,970	5.2922	3.098	3.092	3.098	3.057	3.133	13,603,052	3.0992	0.57%
2013-09-19	0	5.260	5.260	5.290	5.250	5.380	11,671,040	61,918,022	5.3053	3.080	3.080	3.098	3.074	3.151	19,929,923	3.1068	-0.75%
2013-09-18	0	5.300	5.290	5.300	5.240	5.320	11,307,319	59,718,444	5.2814	3.104	3.098	3.104	3.069	3.115	19,308,819	3.0928	0.38%
2013-09-17	0	5.280	5.250	5.290	5.200	5.290	12,154,191	63,824,848	5.2513	3.092	3.074	3.098	3.045	3.098	20,754,971	3.0752	0.38%
2013-09-16	0	5.260	5.250	5.260	5.200	5.380	20,123,000	105,896,328	5.2625	3.080	3.074	3.080	3.045	3.151	34,362,820	3.0817	-1.31%
2013-09-13	0	5.330	5.330	5.350	5.220	5.370	34,922,000	184,979,387	5.2969	3.121	3.121	3.133	3.057	3.145	59,634,169	3.1019	-0.93%
2013-09-12	0	5.380	5.350	5.380	5.190	5.380	74,372,578	392,245,866	5.2741	3.151	3.133	3.151	3.039	3.151	127,001,515	3.0885	4.67%
2013-09-11	0	5.140	5.130	5.140	5.030	5.150	16,263,766	82,892,878	5.0968	3.010	3.004	3.010	2.946	3.016	27,772,641	2.9847	0.00%
2013-09-10	0	5.140	5.130	5.140	5.060	5.140	36,708,386	187,829,752	5.1168	3.010	3.004	3.010	2.963	3.010	62,684,672	2.9964	1.38%
2013-09-09	0	5.070	5.060	5.070	4.910	5.080	22,705,000	114,349,540	5.0363	2.969	2.963	2.969	2.875	2.975	38,771,944	2.9493	2.22%
2013-09-06	0	4.960	4.940	4.960	4.940	5.020	4,251,200	21,150,206	4.9751	2.905	2.893	2.905	2.893	2.940	7,259,515	2.9134	-0.40%
2013-09-05	0	4.980	4.980	4.990	4.980	5.070	8,531,050	42,745,027	5.0105	2.916	2.916	2.922	2.916	2.969	14,567,954	2.9342	-1.19%
2013-09-04	0	5.040	5.020	5.040	4.960	5.050	13,707,456	68,953,940	5.0304	2.951	2.940	2.951	2.905	2.957	23,407,387	2.9458	-0.20%
2013-09-03	0	5.050	5.040	5.050	4.900	5.080	18,826,018	94,706,014	5.0306	2.957	2.951	2.957	2.869	2.975	32,148,043	2.9459	2.02%
2013-09-02	0	4.950	4.930	4.950	4.860	4.960	5,172,332	25,408,589	4.9124	2.899	2.887	2.899	2.846	2.905	8,832,476	2.8767	0.61%
2013-08-30	0	4.920	4.880	4.910	4.830	4.930	5,672,076	27,693,845	4.8825	2.881	2.858	2.875	2.828	2.887	9,685,858	2.8592	0.61%
2013-08-29	0	4.890	4.900	4.930	4.800	4.970	8,923,000	43,681,754	4.8954	2.864	2.869	2.887	2.811	2.910	15,237,263	2.8668	0.51%
2013-08-28	0	4.900	4.900	4.920	4.850	4.960	11,420,496	55,805,479	4.8864	2.849	2.849	2.861	2.820	2.884	19,642,387	2.8411	-1.80%
2013-08-27	0	4.990	4.980	4.990	4.930	4.990	8,195,515	40,722,585	4.9689	2.901	2.895	2.901	2.866	2.901	14,095,664	2.8890	0.40%
2013-08-26	0	4.970	4.970	4.980	4.890	4.990	7,072,000	34,916,734	4.9373	2.890	2.890	2.895	2.843	2.901	12,163,304	2.8707	0.40%
2013-08-23	0	4.950	4.920	4.950	4.880	4.990	9,110,894	45,013,299	4.9406	2.878	2.861	2.878	2.837	2.901	15,670,047	2.8726	-0.40%
2013-08-22	0	4.970	4.950	4.970	4.800	4.970	14,199,015	69,366,393	4.8853	2.890	2.878	2.890	2.791	2.890	24,421,229	2.8404	2.47%
2013-08-21	0	4.850	4.830	4.880	4.800	4.880	9,584,200	46,287,416	4.8296	2.820	2.808	2.837	2.791	2.837	16,484,097	2.8080	0.00%
2013-08-20	0	4.850	4.840	4.850	4.830	5.020	15,584,000	76,246,348	4.8926	2.820	2.814	2.820	2.808	2.919	26,803,298	2.8447	-2.41%
2013-08-19	0	4.970	4.960	4.970	4.900	5.030	9,588,000	47,690,100	4.9739	2.890	2.884	2.890	2.849	2.925	16,490,633	2.8920	-0.60%
2013-08-16	0	5.000	4.980	5.000	4.810	5.080	47,296,328	235,642,195	4.9823	2.907	2.895	2.907	2.797	2.954	81,346,098	2.8968	0.60%
2013-08-15	0	4.970	4.960	4.970	4.830	4.970	46,259,137	228,151,507	4.9320	2.890	2.884	2.890	2.808	2.890	79,562,208	2.8676	1.43%
2013-08-13	0	4.900	4.870	4.880	4.610	4.910	58,496,159	281,108,159	4.8056	2.849	2.832	2.837	2.680	2.855	100,608,958	2.7941	6.52%
2013-08-12	0	4.600	4.590	4.600	4.480	4.650	31,596,850	145,044,827	4.5905	2.675	2.669	2.675	2.605	2.704	54,344,186	2.6690	2.91%
2013-08-09	0	4.470	4.460	4.470	4.290	4.480	14,060,000	62,072,310	4.4148	2.599	2.593	2.599	2.494	2.605	24,182,134	2.5669	4.20%
2013-08-08	0	4.290	4.290	4.300	4.200	4.320	3,118,000	13,364,160	4.2861	2.494	2.494	2.500	2.442	2.512	5,362,724	2.4920	0.00%
2013-08-07	0	4.290	4.280	4.290	4.280	4.350	3,190,000	13,747,680	4.3096	2.494	2.488	2.494	2.488	2.529	5,486,558	2.5057	-0.69%
2013-08-06	0	4.320	4.300	4.350	4.220	4.360	5,256,000	22,657,800	4.3108	2.512	2.500	2.529	2.454	2.535	9,039,921	2.5064	0.00%
2013-08-05	0	4.320	4.310	4.320	4.280	4.360	2,244,000	9,683,630	4.3153	2.512	2.506	2.512	2.488	2.535	3,859,510	2.5090	0.93%
2013-08-02	0	4.280	4.270	4.280	4.260	4.350	5,198,000	22,384,480	4.3064	2.488	2.483	2.488	2.477	2.529	8,940,166	2.5038	-0.47%
2013-08-01	0	4.300	4.290	4.300	4.240	4.350	5,734,000	24,648,440	4.2986	2.500	2.494	2.500	2.465	2.529	9,862,045	2.4993	2.38%
2013-07-31	0	4.200	4.180	4.190	4.180	4.330	5,800,000	24,431,264	4.2123	2.442	2.430	2.436	2.430	2.518	9,975,560	2.4491	-2.33%
2013-07-30	0	4.300	4.300	4.310	4.240	4.310	2,400,000	10,260,880	4.2754	2.500	2.500	2.506	2.465	2.506	4,127,818	2.4858	0.23%
2013-07-29	0	4.290	4.280	4.290	4.230	4.350	4,560,000	19,491,980	4.2746	2.494	2.488	2.494	2.459	2.529	7,842,854	2.4853	-1.61%
2013-07-26	0	4.360	4.350	4.360	4.320	4.410	5,108,783	22,311,642	4.3673	2.535	2.529	2.535	2.512	2.564	8,786,719	2.5392	-0.46%
2013-07-25	0	4.380	4.360	4.380	4.200	4.420	6,314,005	27,623,461	4.3750	2.547	2.535	2.547	2.442	2.570	10,859,610	2.5437	1.39%
2013-07-24	0	4.320	4.300	4.350	4.180	4.380	9,258,000	39,745,960	4.2931	2.512	2.500	2.529	2.430	2.547	15,923,058	2.4961	2.86%
2013-07-23	0	4.200	4.200	4.210	4.150	4.220	8,684,003	36,479,232	4.2007	2.442	2.442	2.448	2.413	2.454	14,935,827	2.4424	1.45%
2013-07-22	0	4.140	4.120	4.140	4.100	4.200	5,204,008	21,536,633	4.1385	2.407	2.395	2.407	2.384	2.442	8,950,499	2.4062	0.73%
2013-07-19	0	4.110	4.110	4.120	4.070	4.230	12,424,000	51,260,034	4.1259	2.390	2.390	2.395	2.366	2.459	21,368,338	2.3989	-3.29%
2013-07-18	0	4.250	4.230	4.260	4.170	4.260	10,739,000	45,238,050	4.2125	2.471	2.459	2.477	2.425	2.477	18,470,266	2.4492	-1.16%
2013-07-17	0	4.300	4.290	4.310	4.210	4.470	24,394,000	105,570,498	4.3277	2.500	2.494	2.506	2.448	2.599	41,955,830	2.5162	-0.46%
2013-07-16	0	4.320	4.310	4.320	4.300	4.400	8,817,000	38,279,962	4.3416	2.512	2.506	2.512	2.500	2.558	15,164,571	2.5243	-2.04%
2013-07-15	0	4.410	4.380	4.410	4.280	4.440	6,841,007	30,049,481	4.3926	2.564	2.547	2.564	2.488	2.582	11,766,013	2.5539	0.92%
2013-07-12	0	4.370	4.360	4.370	4.350	4.500	17,132,911	75,686,228	4.4176	2.541	2.535	2.541	2.529	2.616	29,467,308	2.5685	0.00%
2013-07-11	0	4.370	4.340	4.370	4.150	4.380	55,696,200	238,674,938	4.2853	2.541	2.523	2.541	2.413	2.547	95,793,241	2.4916	10.63%
2013-07-10	0	3.950	3.960	3.970	3.850	3.970	11,169,200	43,822,126	3.9235	2.297	2.302	2.308	2.238	2.308	19,210,177	2.2812	1.54%
2013-07-09	0	3.890	3.880	3.890	3.820	3.930	5,798,000	22,453,042	3.8725	2.262	2.256	2.262	2.221	2.285	9,972,120	2.2516	-0.51%
2013-07-08	0	3.910	3.900	3.910	3.790	3.910	9,242,004	35,576,965	3.8495	2.273	2.268	2.273	2.204	2.273	15,895,546	2.2382	-0.51%
2013-07-05	0	3.930	3.910	3.930	3.760	3.990	10,792,896	42,136,672	3.9041	2.285	2.273	2.285	2.186	2.320	18,562,963	2.2699	5.36%
2013-07-04	0	3.730	3.730	3.740	3.710	3.750	6,888,000	25,666,300	3.7262	2.169	2.169	2.175	2.157	2.180	11,846,838	2.1665	1.08%
2013-07-03	0	3.690	3.690	3.700	3.660	3.890	21,647,462	81,656,564	3.7721	2.145	2.145	2.151	2.128	2.262	37,231,993	2.1932	-3.66%
2013-07-02	0	3.830	3.830	3.840	3.820	3.930	4,959,424	19,049,478	3.8411	2.227	2.227	2.233	2.221	2.285	8,529,833	2.2333	-1.79%
2013-06-28	0	3.900	3.880	3.890	3.800	3.930	6,468,000	25,161,300	3.8901	2.268	2.256	2.262	2.209	2.285	11,124,470	2.2618	1.56%
2013-06-27	0	3.840	3.830	3.850	3.800	3.940	10,485,700	40,611,667	3.8731	2.233	2.227	2.238	2.209	2.291	18,034,609	2.2519	1.32%
2013-06-26	0	3.790	3.780	3.800	3.750	3.840	10,730,212	40,648,407	3.7882	2.204	2.198	2.209	2.180	2.233	18,455,151	2.2026	2.16%
2013-06-25	0	3.710	3.710	3.730	3.650	3.800	15,891,017	58,957,643	3.7101	2.157	2.157	2.169	2.122	2.209	27,331,344	2.1571	-1.33%
2013-06-24	0	3.760	3.760	3.790	3.700	3.850	14,638,000	55,069,840	3.7621	2.186	2.186	2.204	2.151	2.238	25,176,250	2.1874	-0.79%
2013-06-21	0	3.790	3.770	3.810	3.590	3.820	13,002,000	48,756,800	3.7499	2.204	2.192	2.215	2.087	2.221	22,362,454	2.1803	2.43%
2013-06-20	0	3.700	3.700	3.710	3.640	3.720	11,402,000	42,041,680	3.6872	2.151	2.151	2.157	2.116	2.163	19,610,575	2.1438	-0.80%
2013-06-19	0	3.730	3.720	3.750	3.670	3.820	7,436,942	27,777,450	3.7351	2.169	2.163	2.180	2.134	2.221	12,790,976	2.1716	-1.32%
2013-06-18	0	3.780	3.770	3.790	3.760	3.820	7,174,275	27,110,570	3.7789	2.198	2.192	2.204	2.186	2.221	12,339,209	2.1971	-0.26%
2013-06-17	0	3.790	3.780	3.800	3.740	3.840	8,550,000	32,390,300	3.7883	2.204	2.198	2.209	2.175	2.233	14,705,352	2.2026	-0.52%
2013-06-14	0	3.810	3.790	3.810	3.740	3.950	13,066,000	49,728,460	3.8059	2.215	2.204	2.215	2.175	2.297	22,472,529	2.2129	-2.31%
2013-06-13	0	3.900	3.900	3.910	3.600	3.910	14,468,738	55,000,355	3.8013	2.268	2.268	2.273	2.093	2.273	24,885,132	2.2102	1.04%
2013-06-11	0	3.860	3.850	3.860	3.840	3.920	11,522,000	44,659,860	3.8761	2.244	2.238	2.244	2.233	2.279	19,816,966	2.2536	-1.03%
2013-06-10	0	3.900	3.910	3.920	3.880	3.980	7,679,627	29,943,411	3.8991	2.268	2.273	2.279	2.256	2.314	13,208,376	2.2670	-0.26%
2013-06-07	0	3.910	3.910	3.930	3.880	4.040	9,794,789	38,488,389	3.9295	2.273	2.273	2.285	2.256	2.349	16,846,294	2.2847	-1.51%
2013-06-06	0	3.970	3.970	3.980	3.920	4.010	7,544,179	29,921,426	3.9662	2.308	2.308	2.314	2.279	2.331	12,975,416	2.3060	-1.24%
2013-06-05	0	4.020	4.000	4.030	3.950	4.040	7,748,000	30,907,976	3.9892	2.337	2.326	2.343	2.297	2.349	13,325,973	2.3194	-0.50%
2013-06-04	0	4.040	4.030	4.040	3.970	4.060	6,869,963	27,575,449	4.0139	2.349	2.343	2.349	2.308	2.361	11,815,815	2.3338	-0.25%
2013-06-03	0	4.050	4.050	4.060	4.040	4.130	10,199,424	41,491,537	4.0680	2.355	2.355	2.361	2.349	2.401	17,542,236	2.3652	-1.22%
2013-05-31	0	4.100	4.080	4.120	4.070	4.190	11,357,602	46,681,608	4.1102	2.384	2.372	2.395	2.366	2.436	19,534,214	2.3897	-1.20%
2013-05-30	0	4.150	4.140	4.150	4.080	4.200	7,742,852	32,073,315	4.1423	2.413	2.407	2.413	2.372	2.442	13,317,118	2.4084	-0.48%
2013-05-29	0	4.170	4.170	4.180	4.160	4.290	12,479,541	52,300,385	4.1909	2.425	2.425	2.430	2.419	2.494	21,463,864	2.4367	-2.34%
2013-05-28	0	4.270	4.260	4.270	4.210	4.270	6,348,000	26,940,402	4.2439	2.483	2.477	2.483	2.448	2.483	10,918,079	2.4675	0.95%
2013-05-27	0	4.230	4.220	4.250	4.180	4.260	10,904,181	46,115,172	4.2291	2.459	2.454	2.471	2.430	2.477	18,754,365	2.4589	-0.24%
2013-05-24	0	4.240	4.230	4.240	4.220	4.310	9,900,000	41,999,820	4.2424	2.465	2.459	2.465	2.454	2.506	17,027,249	2.4666	-1.17%
2013-05-23	0	4.290	4.290	4.300	4.250	4.320	8,326,400	35,678,722	4.2850	2.494	2.494	2.500	2.471	2.512	14,320,777	2.4914	-0.23%
2013-05-22	0	4.300	4.290	4.300	4.270	4.350	5,596,000	24,010,922	4.2907	2.500	2.494	2.500	2.483	2.529	9,624,696	2.4947	0.00%
2013-05-21	0	4.300	4.300	4.310	4.230	4.310	11,464,400	49,084,922	4.2815	2.500	2.500	2.506	2.459	2.506	19,717,899	2.4894	-0.69%
2013-05-20	0	4.330	4.320	4.330	4.300	4.360	7,222,400	31,282,010	4.3312	2.518	2.512	2.518	2.500	2.535	12,421,980	2.5183	0.46%
2013-05-16	0	4.310	4.300	4.310	4.280	4.340	5,435,000	23,372,600	4.3004	2.506	2.500	2.506	2.488	2.523	9,347,788	2.5003	-0.69%
2013-05-15	0	4.340	4.330	4.340	4.320	4.410	6,043,375	26,189,401	4.3336	2.523	2.518	2.523	2.512	2.564	10,394,147	2.5196	0.00%
2013-05-14	0	4.340	4.340	4.350	4.320	4.400	5,700,400	24,796,782	4.3500	2.523	2.523	2.529	2.512	2.558	9,804,256	2.5292	-1.14%
2013-05-13	0	4.390	4.380	4.390	4.380	4.450	10,005,200	44,147,843	4.4125	2.552	2.547	2.552	2.547	2.587	17,208,185	2.5655	-0.90%
2013-05-10	0	4.430	4.420	4.430	4.410	4.510	9,220,000	40,858,204	4.4315	2.576	2.570	2.576	2.564	2.622	15,857,701	2.5766	-1.56%
2013-05-09	0	4.500	4.490	4.500	4.470	4.520	5,328,000	23,927,040	4.4908	2.616	2.611	2.616	2.599	2.628	9,163,756	2.6111	0.00%
2013-05-08	0	4.500	4.490	4.500	4.470	4.540	7,106,000	31,930,500	4.4935	2.616	2.611	2.616	2.599	2.640	12,221,781	2.6126	0.22%
2013-05-07	0	4.490	4.480	4.490	4.450	4.520	11,176,700	50,021,777	4.4755	2.611	2.605	2.611	2.587	2.628	19,223,077	2.6022	1.35%
2013-05-06	0	4.500	4.490	4.500	4.480	4.530	7,415,212	33,460,469	4.5124	2.576	2.570	2.576	2.564	2.593	12,955,127	2.5828	1.12%
2013-05-03	0	4.450	4.450	4.470	4.430	4.480	7,804,158	34,771,638	4.4555	2.547	2.547	2.559	2.536	2.564	13,634,655	2.5502	0.45%
2013-05-02	0	4.430	4.430	4.440	4.380	4.490	8,786,000	38,908,050	4.4284	2.536	2.536	2.541	2.507	2.570	15,350,032	2.5347	-0.89%
2013-04-30	0	4.470	4.460	4.480	4.420	4.500	9,426,003	41,901,048	4.4453	2.559	2.553	2.564	2.530	2.576	16,468,182	2.5444	0.45%
2013-04-29	0	4.450	4.450	4.480	4.410	4.540	5,092,000	22,624,190	4.4431	2.547	2.547	2.564	2.524	2.599	8,896,240	2.5431	-1.33%
2013-04-26	0	4.510	4.500	4.520	4.480	4.540	4,724,000	21,337,240	4.5168	2.581	2.576	2.587	2.564	2.599	8,253,307	2.5853	0.45%
2013-04-25	0	4.490	4.490	4.500	4.450	4.540	6,682,000	29,995,980	4.4891	2.570	2.570	2.576	2.547	2.599	11,674,131	2.5694	-0.22%
2013-04-24	0	4.500	4.490	4.500	4.450	4.580	5,986,000	26,929,484	4.4987	2.576	2.570	2.576	2.547	2.621	10,458,148	2.5750	-0.22%
2013-04-23	0	4.510	4.490	4.520	4.430	4.590	13,002,000	58,208,230	4.4769	2.581	2.570	2.587	2.536	2.627	22,715,811	2.5625	-1.53%
2013-04-22	0	4.580	4.570	4.580	4.570	4.700	25,293,000	116,922,390	4.6227	2.621	2.616	2.621	2.616	2.690	44,189,433	2.6459	1.78%
2013-04-19	0	4.500	4.500	4.510	4.400	4.560	9,244,000	41,526,800	4.4923	2.576	2.576	2.581	2.518	2.610	16,150,205	2.5713	2.04%
2013-04-18	0	4.410	4.410	4.420	4.310	4.460	10,435,800	46,123,820	4.4198	2.524	2.524	2.530	2.467	2.553	18,232,400	2.5298	1.85%
2013-04-17	0	4.330	4.330	4.340	4.290	4.400	7,915,364	34,449,633	4.3522	2.478	2.478	2.484	2.455	2.518	13,828,943	2.4911	0.93%
2013-04-16	0	4.290	4.260	4.310	4.130	4.350	9,072,780	38,820,296	4.2788	2.455	2.438	2.467	2.364	2.490	15,851,066	2.4491	0.00%
2013-04-15	0	4.290	4.290	4.300	4.260	4.430	9,142,000	39,256,412	4.2941	2.455	2.455	2.461	2.438	2.536	15,972,000	2.4578	-3.16%
2013-04-12	0	4.430	4.420	4.430	4.400	4.460	4,595,000	20,342,342	4.4271	2.536	2.530	2.536	2.518	2.553	8,027,931	2.5339	0.45%
2013-04-11	0	4.410	4.400	4.420	4.400	4.550	10,202,000	45,436,670	4.4537	2.524	2.518	2.530	2.518	2.604	17,823,928	2.5492	0.23%
2013-04-10	0	4.400	4.380	4.400	4.310	4.430	12,725,892	55,894,464	4.3922	2.518	2.507	2.518	2.467	2.536	22,233,423	2.5140	1.85%
2013-04-09	0	4.320	4.320	4.330	4.180	4.360	8,631,000	37,328,930	4.3250	2.473	2.473	2.478	2.393	2.496	15,079,231	2.4755	3.35%
2013-04-08	0	4.180	4.180	4.200	4.130	4.300	17,659,881	73,762,187	4.1768	2.393	2.393	2.404	2.364	2.461	30,853,601	2.3907	-2.56%
2013-04-05	0	4.290	4.280	4.290	4.170	4.350	9,762,000	41,460,500	4.2471	2.455	2.450	2.455	2.387	2.490	17,055,203	2.4310	-1.15%
2013-04-03	0	4.340	4.330	4.350	4.290	4.430	7,730,072	33,480,583	4.3312	2.484	2.478	2.490	2.455	2.536	13,505,219	2.4791	-0.46%
2013-04-02	0	4.360	4.360	4.390	4.350	4.450	4,890,000	21,438,620	4.3842	2.496	2.496	2.513	2.490	2.547	8,543,325	2.5094	-0.68%
2013-03-28	0	4.390	4.380	4.410	4.350	4.460	6,249,400	27,377,694	4.3809	2.513	2.507	2.524	2.490	2.553	10,918,335	2.5075	-1.57%
2013-03-27	0	4.460	4.430	4.460	4.420	4.520	6,045,000	27,013,750	4.4688	2.553	2.536	2.553	2.530	2.587	10,561,227	2.5578	0.90%
2013-03-26	0	4.420	4.420	4.430	4.350	4.470	8,600,000	38,042,134	4.4235	2.530	2.530	2.536	2.490	2.559	15,025,071	2.5319	0.45%
2013-03-25	0	4.400	4.390	4.400	4.380	4.500	11,838,000	52,255,470	4.4142	2.518	2.513	2.518	2.507	2.576	20,682,185	2.5266	-0.23%
2013-03-22	0	4.410	4.400	4.410	4.370	4.510	11,694,713	51,689,380	4.4199	2.524	2.518	2.524	2.501	2.581	20,431,848	2.5298	-2.22%
2013-03-21	0	4.510	4.480	4.510	4.460	4.600	11,746,000	53,146,880	4.5247	2.581	2.564	2.581	2.553	2.633	20,521,452	2.5898	0.00%
2013-03-20	0	4.510	4.510	4.520	4.410	4.570	14,322,000	64,749,660	4.5210	2.581	2.581	2.587	2.524	2.616	25,021,985	2.5877	1.58%
2013-03-19	0	4.440	4.430	4.440	4.260	4.480	32,266,063	141,976,184	4.4002	2.541	2.536	2.541	2.438	2.564	56,372,081	2.5186	2.78%
2013-03-18	0	4.320	4.310	4.320	4.190	4.340	61,660,000	263,355,560	4.2711	2.473	2.467	2.473	2.398	2.484	107,726,267	2.4447	-7.30%
2013-03-15	0	4.660	4.660	4.670	4.640	4.860	24,700,050	116,590,183	4.7202	2.667	2.667	2.673	2.656	2.782	43,153,490	2.7018	-4.12%
2013-03-14	0	4.860	4.850	4.860	4.680	4.870	12,456,000	59,592,840	4.7843	2.782	2.776	2.782	2.679	2.787	21,761,894	2.7384	0.21%
2013-03-13	0	4.850	4.840	4.850	4.820	4.950	10,830,000	52,643,480	4.8609	2.776	2.770	2.776	2.759	2.833	18,921,107	2.7823	-1.62%
2013-03-12	0	4.930	4.920	4.930	4.890	5.000	8,831,000	43,504,400	4.9263	2.822	2.816	2.822	2.799	2.862	15,428,652	2.8197	-0.60%
2013-03-11	0	4.960	4.960	4.970	4.910	5.060	7,746,322	38,673,192	4.9925	2.839	2.839	2.845	2.810	2.896	13,533,609	2.8576	-1.39%
2013-03-08	0	5.030	5.010	5.030	5.000	5.050	8,991,000	45,132,144	5.0197	2.879	2.868	2.879	2.862	2.891	15,708,188	2.8732	0.40%
2013-03-07	0	5.010	5.000	5.010	5.000	5.050	13,700,000	68,813,520	5.0229	2.868	2.862	2.868	2.862	2.891	23,935,288	2.8750	-0.20%
2013-03-06	0	5.020	5.000	5.030	4.980	5.050	14,059,861	70,467,380	5.0120	2.873	2.862	2.879	2.850	2.891	24,564,002	2.8687	1.21%
2013-03-05	0	4.960	4.960	4.970	4.890	5.000	20,723,790	102,335,277	4.9381	2.839	2.839	2.845	2.799	2.862	36,206,561	2.8264	1.43%
2013-03-04	0	4.890	4.890	4.900	4.860	5.110	29,728,000	146,753,112	4.9365	2.799	2.799	2.805	2.782	2.925	51,937,828	2.8256	-2.20%
2013-03-01	0	5.000	5.000	5.010	4.880	5.040	22,334,406	111,488,899	4.9918	2.862	2.862	2.868	2.793	2.885	39,020,470	2.8572	1.63%
2013-02-28	0	4.920	4.900	4.920	4.860	4.940	21,310,014	104,685,354	4.9125	2.816	2.805	2.816	2.782	2.828	37,230,753	2.8118	2.29%
2013-02-27	0	4.810	4.810	4.820	4.770	4.840	8,687,000	41,772,628	4.8086	2.753	2.753	2.759	2.730	2.770	15,177,069	2.7524	0.84%
2013-02-26	0	4.770	4.760	4.770	4.750	4.810	15,693,500	74,906,350	4.7731	2.730	2.725	2.730	2.719	2.753	27,418,134	2.7320	-1.24%
2013-02-25	0	4.830	4.820	4.830	4.780	4.900	11,710,000	56,620,160	4.8352	2.765	2.759	2.765	2.736	2.805	20,458,556	2.7676	-0.41%
2013-02-22	0	4.850	4.850	4.860	4.770	4.890	12,549,100	60,836,457	4.8479	2.776	2.776	2.782	2.730	2.799	21,924,549	2.7748	0.41%
2013-02-21	0	4.830	4.840	4.850	4.810	4.900	21,741,500	105,151,085	4.8364	2.765	2.770	2.776	2.753	2.805	37,984,603	2.7683	-2.62%
2013-02-20	0	4.960	4.950	4.960	4.900	4.980	9,868,000	48,672,970	4.9324	2.839	2.833	2.839	2.805	2.850	17,240,396	2.8232	1.02%
2013-02-19	0	4.910	4.920	4.930	4.910	5.080	25,210,746	125,297,485	4.9700	2.810	2.816	2.822	2.810	2.908	44,045,727	2.8447	-2.58%
2013-02-18	0	5.040	5.030	5.040	5.010	5.090	8,324,807	41,998,647	5.0450	2.885	2.879	2.885	2.868	2.913	14,544,281	2.8876	-0.40%
2013-02-15	0	5.060	5.050	5.060	4.980	5.080	17,980,750	90,800,113	5.0499	2.896	2.891	2.896	2.850	2.908	31,414,192	2.8904	1.20%
2013-02-14	0	5.000	4.980	5.000	4.990	5.080	10,512,000	52,881,020	5.0305	2.862	2.850	2.862	2.856	2.908	18,365,529	2.8794	-0.20%
2013-02-08	0	5.010	5.010	5.020	4.920	5.020	14,210,575	70,499,796	4.9611	2.868	2.868	2.873	2.816	2.873	24,827,314	2.8396	0.80%
2013-02-07	0	4.970	4.960	4.970	4.930	5.050	14,263,228	71,018,269	4.9791	2.845	2.839	2.845	2.822	2.891	24,919,304	2.8499	-1.39%
2013-02-06	0	5.040	5.030	5.040	5.030	5.080	12,249,525	61,964,120	5.0585	2.885	2.879	2.885	2.879	2.908	21,401,161	2.8954	0.60%
2013-02-05	0	5.010	5.000	5.010	4.970	5.050	17,011,843	85,302,240	5.0143	2.868	2.862	2.868	2.845	2.891	29,721,413	2.8701	-0.99%
2013-02-04	0	5.060	5.050	5.060	5.000	5.120	24,070,000	121,870,150	5.0632	2.896	2.891	2.896	2.862	2.931	42,052,729	2.8980	2.02%
2013-02-01	0	4.960	4.950	4.960	4.910	4.970	14,724,000	72,821,950	4.9458	2.839	2.833	2.839	2.810	2.845	25,724,320	2.8309	-0.20%
2013-01-31	0	4.970	4.950	4.960	4.950	5.020	13,821,458	68,700,020	4.9705	2.845	2.833	2.839	2.833	2.873	24,147,487	2.8450	-1.00%
2013-01-30	0	5.020	5.010	5.020	5.010	5.090	18,656,418	94,045,292	5.0409	2.873	2.868	2.873	2.868	2.913	32,594,652	2.8853	-0.59%
2013-01-29	0	5.050	5.040	5.050	5.000	5.060	17,079,257	86,081,839	5.0401	2.891	2.885	2.891	2.862	2.896	29,839,192	2.8849	1.20%
2013-01-28	0	4.990	4.980	4.990	4.900	5.040	22,873,200	114,274,908	4.9960	2.856	2.850	2.856	2.805	2.885	39,961,798	2.8596	2.04%
2013-01-25	0	4.890	4.880	4.890	4.880	5.040	36,871,960	181,459,766	4.9213	2.799	2.793	2.799	2.793	2.885	64,419,050	2.8169	-2.78%
2013-01-24	0	5.030	5.030	5.040	5.020	5.090	15,391,500	77,680,370	5.0470	2.879	2.879	2.885	2.873	2.913	26,890,510	2.8888	-0.20%
2013-01-23	0	5.040	5.040	5.050	5.020	5.100	12,847,440	64,853,710	5.0480	2.885	2.885	2.891	2.873	2.919	22,445,779	2.8893	-0.40%
2013-01-22	0	5.060	5.050	5.060	5.040	5.130	19,305,627	98,038,090	5.0782	2.896	2.891	2.896	2.885	2.936	33,728,886	2.9067	-0.20%
2013-01-21	0	5.070	5.060	5.070	5.050	5.150	21,145,100	107,657,658	5.0914	2.902	2.896	2.902	2.891	2.948	36,942,632	2.9142	-0.20%
2013-01-18	0	5.080	5.070	5.090	5.030	5.090	20,957,000	106,240,100	5.0694	2.908	2.902	2.913	2.879	2.913	36,614,002	2.9016	1.20%
2013-01-17	0	5.020	5.020	5.030	5.000	5.100	27,140,000	136,854,330	5.0425	2.873	2.873	2.879	2.862	2.919	47,416,330	2.8862	-0.40%
2013-01-16	0	5.040	5.030	5.040	5.010	5.090	26,208,500	132,055,635	5.0387	2.885	2.879	2.885	2.868	2.913	45,788,905	2.8840	-0.98%
2013-01-15	0	5.090	5.080	5.090	5.070	5.170	24,990,020	127,671,033	5.1089	2.913	2.908	2.913	2.902	2.959	43,660,097	2.9242	0.20%
2013-01-14	0	5.080	5.080	5.090	5.040	5.130	21,733,263	110,335,533	5.0768	2.908	2.908	2.913	2.885	2.936	37,970,212	2.9058	-0.59%
2013-01-11	0	5.110	5.100	5.110	5.080	5.240	29,057,853	148,619,496	5.1146	2.925	2.919	2.925	2.908	2.999	50,767,013	2.9275	-1.35%
2013-01-10	0	5.180	5.160	5.180	5.140	5.250	30,079,926	156,171,137	5.1919	2.965	2.953	2.965	2.942	3.005	52,552,678	2.9717	0.78%
2013-01-09	0	5.140	5.130	5.150	5.120	5.240	46,044,000	236,957,162	5.1463	2.942	2.936	2.948	2.931	2.999	80,443,533	2.9456	-0.58%
2013-01-08	0	5.170	5.170	5.190	5.150	5.320	37,838,300	197,473,954	5.2189	2.959	2.959	2.971	2.948	3.045	66,107,344	2.9872	-2.82%
2013-01-07	0	5.320	5.310	5.320	5.250	5.360	31,507,000	167,468,562	5.3153	3.045	3.039	3.045	3.005	3.068	55,045,921	3.0423	0.95%
2013-01-04	0	5.270	5.260	5.280	5.180	5.320	28,113,000	146,996,940	5.2288	3.016	3.011	3.022	2.965	3.045	49,116,259	2.9928	-0.94%
2013-01-03	0	5.320	5.300	5.320	5.180	5.350	52,276,000	276,308,640	5.2856	3.045	3.034	3.045	2.965	3.062	91,331,468	3.0253	2.11%
2013-01-02	0	5.210	5.210	5.220	5.120	5.240	50,324,500	260,896,430	5.1843	2.982	2.982	2.988	2.931	2.999	87,922,000	2.9674	2.56%
2012-12-31	0	5.080	5.070	5.080	5.020	5.090	9,838,367	49,773,420	5.0591	2.908	2.902	2.908	2.873	2.913	17,188,624	2.8957	-0.20%
2012-12-28	0	5.090	5.080	5.090	5.060	5.120	16,465,000	83,844,020	5.0923	2.913	2.908	2.913	2.896	2.931	28,766,023	2.9147	0.59%
2012-12-27	0	5.060	5.050	5.060	5.020	5.100	12,169,583	61,560,100	5.0585	2.896	2.891	2.896	2.873	2.919	21,261,494	2.8954	0.80%
2012-12-24	0	5.020	5.020	5.030	5.000	5.060	7,838,000	39,313,390	5.0157	2.873	2.873	2.879	2.862	2.896	13,693,780	2.8709	-0.79%
2012-12-21	0	5.060	5.040	5.050	4.990	5.070	20,455,000	102,852,860	5.0283	2.896	2.885	2.891	2.856	2.902	35,736,957	2.8781	0.20%
2012-12-20	0	5.050	5.050	5.060	4.990	5.070	16,549,100	83,188,392	5.0268	2.891	2.891	2.896	2.856	2.902	28,912,954	2.8772	-0.79%
2012-12-19	0	5.090	5.080	5.090	5.070	5.150	15,345,633	78,265,369	5.1002	2.913	2.908	2.913	2.902	2.948	26,810,376	2.9192	0.20%
2012-12-18	0	5.080	5.070	5.080	5.060	5.160	17,220,600	87,665,208	5.0907	2.908	2.902	2.908	2.896	2.953	30,086,133	2.9138	-0.78%
2012-12-17	0	5.120	5.120	5.130	5.070	5.190	32,067,553	164,233,719	5.1215	2.931	2.931	2.936	2.902	2.971	56,025,264	2.9314	0.20%
2012-12-14	0	5.110	5.110	5.120	4.930	5.140	48,946,000	248,701,800	5.0811	2.925	2.925	2.931	2.822	2.942	85,513,621	2.9083	3.23%
2012-12-13	0	4.950	4.940	4.950	4.920	5.070	24,506,162	122,356,892	4.9929	2.833	2.828	2.833	2.816	2.902	42,814,748	2.8578	-1.39%
2012-12-12	0	5.020	5.010	5.020	5.000	5.080	42,779,395	215,255,122	5.0317	2.873	2.868	2.873	2.862	2.908	74,739,937	2.8801	0.80%
2012-12-11	0	4.980	4.980	4.990	4.960	5.140	49,242,700	247,574,195	5.0276	2.850	2.850	2.856	2.839	2.942	86,031,986	2.8777	-2.54%
2012-12-10	0	5.110	5.090	5.100	5.070	5.180	41,870,829	214,078,144	5.1128	2.925	2.913	2.919	2.902	2.965	73,152,580	2.9265	0.99%
2012-12-07	0	5.060	5.050	5.060	5.050	5.220	88,120,300	454,227,817	5.1546	2.896	2.891	2.896	2.891	2.988	153,955,092	2.9504	0.60%
2012-12-06	0	5.030	5.020	5.030	4.840	5.050	52,192,000	258,471,948	4.9523	2.879	2.873	2.879	2.770	2.891	91,184,712	2.8346	1.82%
2012-12-05	0	4.940	4.940	4.950	4.810	4.970	53,368,000	262,446,820	4.9177	2.828	2.828	2.833	2.753	2.845	93,239,303	2.8148	2.92%
2012-12-04	0	4.800	4.800	4.820	4.720	4.840	23,200,000	111,093,840	4.7885	2.747	2.747	2.759	2.702	2.770	40,532,750	2.7408	-0.41%
2012-12-03	0	4.820	4.810	4.820	4.800	4.980	39,212,894	191,583,697	4.8857	2.759	2.753	2.759	2.747	2.850	68,508,899	2.7965	-1.03%
2012-11-30	0	4.870	4.860	4.880	4.680	4.890	64,643,180	312,018,439	4.8268	2.787	2.782	2.793	2.679	2.799	112,938,185	2.7627	3.40%
2012-11-29	0	4.710	4.700	4.710	4.650	4.740	23,305,812	109,478,807	4.6975	2.696	2.690	2.696	2.662	2.713	40,717,615	2.6887	0.43%
2012-11-28	0	4.690	4.690	4.700	4.620	4.720	23,832,200	111,328,816	4.6714	2.684	2.684	2.690	2.644	2.702	41,637,268	2.6738	0.43%
2012-11-27	0	4.670	4.660	4.670	4.650	4.740	25,075,950	117,472,769	4.6847	2.673	2.667	2.673	2.662	2.713	43,810,225	2.6814	-0.21%
2012-11-26	0	4.680	4.680	4.690	4.660	4.810	34,473,720	162,503,612	4.7138	2.679	2.679	2.684	2.667	2.753	60,229,081	2.6981	-1.68%
2012-11-23	0	4.760	4.760	4.770	4.620	4.790	54,650,120	258,907,659	4.7375	2.725	2.725	2.730	2.644	2.742	95,479,296	2.7117	3.25%
2012-11-22	0	4.610	4.600	4.610	4.580	4.690	49,838,377	229,847,427	4.6119	2.639	2.633	2.639	2.621	2.684	87,072,694	2.6397	-1.50%
2012-11-21	0	4.680	4.670	4.680	4.620	4.740	32,656,000	152,499,636	4.6699	2.679	2.673	2.679	2.644	2.713	57,053,340	2.6729	0.43%
2012-11-20	0	4.660	4.660	4.670	4.650	4.830	25,412,000	120,471,128	4.7407	2.667	2.667	2.673	2.662	2.765	44,397,339	2.7135	-1.69%
2012-11-19	0	4.740	4.740	4.750	4.660	4.760	16,898,000	79,610,830	4.7113	2.713	2.713	2.719	2.667	2.725	29,522,518	2.6966	1.72%
2012-11-16	0	4.660	4.660	4.690	4.630	4.740	20,504,000	95,914,540	4.6778	2.667	2.667	2.684	2.650	2.713	35,822,565	2.6775	0.43%
2012-11-15	0	4.640	4.630	4.640	4.560	4.740	47,569,854	221,997,384	4.6668	2.656	2.650	2.656	2.610	2.713	83,109,354	2.6711	-1.07%
2012-11-14	0	4.690	4.690	4.700	4.550	4.730	66,064,823	308,214,186	4.6653	2.684	2.684	2.690	2.604	2.707	115,421,939	2.6703	2.63%
2012-11-13	0	4.570	4.570	4.580	4.560	4.770	68,699,004	316,759,788	4.6108	2.616	2.616	2.621	2.610	2.730	120,024,120	2.6391	-3.99%
2012-11-12	0	4.760	4.750	4.760	4.730	4.990	90,869,253	437,682,825	4.8166	2.725	2.719	2.725	2.707	2.856	158,757,791	2.7569	-4.03%
2012-11-09	0	4.960	4.950	4.960	4.900	5.130	82,451,864	413,816,701	5.0189	2.839	2.833	2.839	2.805	2.936	144,051,760	2.8727	-2.94%
2012-11-08	0	5.110	5.100	5.110	5.090	5.280	43,224,500	222,981,775	5.1587	2.925	2.919	2.925	2.913	3.022	75,517,581	2.9527	-3.04%
2012-11-07	0	5.270	5.250	5.260	5.220	5.370	39,648,000	209,567,288	5.2857	3.016	3.005	3.011	2.988	3.074	69,269,073	3.0254	-0.94%
2012-11-06	0	5.320	5.310	5.320	5.280	5.440	35,586,000	189,397,600	5.3223	3.045	3.039	3.045	3.022	3.114	62,172,347	3.0463	-2.21%
2012-11-05	0	5.440	5.440	5.450	5.360	5.500	29,880,824	163,053,047	5.4568	3.114	3.114	3.119	3.068	3.148	52,204,827	3.1233	1.12%
2012-11-02	0	5.380	5.380	5.390	5.350	5.550	39,382,000	213,409,258	5.4190	3.079	3.079	3.085	3.062	3.177	68,804,344	3.1017	-0.55%
2012-11-01	0	5.410	5.410	5.420	5.200	5.450	54,114,357	291,362,986	5.3842	3.097	3.097	3.102	2.976	3.119	94,543,264	3.0818	2.66%
2012-10-31	0	5.270	5.250	5.260	5.110	5.280	28,575,814	148,569,742	5.1991	3.016	3.005	3.011	2.925	3.022	49,924,842	2.9759	2.73%
2012-10-30	0	5.130	5.110	5.120	5.050	5.210	31,196,000	159,986,480	5.1284	2.936	2.925	2.931	2.891	2.982	54,502,572	2.9354	0.79%
2012-10-29	0	5.090	5.080	5.090	4.850	5.130	41,785,000	211,384,382	5.0589	2.913	2.908	2.913	2.776	2.936	73,002,628	2.8956	3.88%
2012-10-26	0	4.900	4.900	4.910	4.870	5.090	33,053,200	163,180,526	4.9369	2.805	2.805	2.810	2.787	2.913	57,747,289	2.8258	-3.73%
2012-10-25	0	5.090	5.080	5.090	4.970	5.240	41,207,000	209,001,210	5.0720	2.913	2.908	2.913	2.845	2.999	71,992,804	2.9031	-1.36%
2012-10-24	0	5.160	5.150	5.160	5.130	5.340	55,452,000	290,180,328	5.2330	2.953	2.948	2.953	2.936	3.056	96,880,262	2.9952	-4.09%
2012-10-22	0	5.380	5.380	5.390	5.150	5.430	56,317,370	300,112,924	5.3290	3.079	3.079	3.085	2.948	3.108	98,392,151	3.0502	2.67%
2012-10-19	0	5.240	5.210	5.220	4.990	5.240	68,887,480	355,585,278	5.1618	2.999	2.982	2.988	2.856	2.999	120,353,407	2.9545	5.86%
2012-10-18	0	4.950	4.950	4.960	4.750	4.980	81,068,330	396,711,790	4.8935	2.833	2.833	2.839	2.719	2.850	141,634,586	2.8010	6.22%
2012-10-17	0	4.660	4.650	4.660	4.620	4.680	19,863,927	92,351,063	4.6492	2.667	2.662	2.667	2.644	2.679	34,704,293	2.6611	1.53%
2012-10-16	0	4.590	4.580	4.590	4.580	4.640	13,018,000	59,944,612	4.6047	2.627	2.621	2.627	2.621	2.656	22,743,765	2.6357	0.44%
2012-10-15	0	4.570	4.570	4.590	4.560	4.690	23,308,663	108,007,559	4.6338	2.616	2.616	2.627	2.610	2.684	40,722,596	2.6523	-0.44%
2012-10-12	0	4.590	4.590	4.600	4.520	4.620	23,878,600	109,348,150	4.5793	2.627	2.627	2.633	2.587	2.644	41,718,333	2.6211	0.88%
2012-10-11	0	4.550	4.540	4.550	4.340	4.560	18,911,801	84,694,096	4.4784	2.604	2.599	2.604	2.484	2.610	33,040,832	2.5633	4.12%
2012-10-10	0	4.370	4.370	4.380	4.300	4.440	28,334,000	124,194,962	4.3832	2.501	2.501	2.507	2.461	2.541	49,502,369	2.5089	0.46%
2012-10-09	0	4.350	4.340	4.350	4.270	4.580	36,969,636	163,551,089	4.4239	2.490	2.484	2.490	2.444	2.621	64,589,700	2.5322	-3.33%
2012-10-08	0	4.500	4.490	4.500	4.480	4.620	15,643,700	70,744,674	4.5222	2.576	2.570	2.576	2.564	2.644	27,331,129	2.5884	-2.39%
2012-10-05	0	4.610	4.600	4.620	4.560	4.640	13,973,294	64,339,284	4.6044	2.639	2.633	2.644	2.610	2.656	24,412,760	2.6355	1.32%
2012-10-04	0	4.550	4.550	4.560	4.550	4.640	16,320,000	74,808,788	4.5839	2.604	2.604	2.610	2.604	2.656	28,512,693	2.6237	-0.87%
2012-10-03	0	4.590	4.590	4.600	4.510	4.660	17,814,000	81,930,828	4.5992	2.627	2.627	2.633	2.581	2.667	31,122,863	2.6325	1.77%
2012-09-28	0	4.510	4.520	4.530	4.470	4.670	33,447,982	152,273,762	4.5526	2.581	2.587	2.593	2.559	2.673	58,437,013	2.6058	0.22%
2012-09-27	0	4.500	4.490	4.500	4.400	4.600	35,016,072	157,664,967	4.5026	2.576	2.570	2.576	2.518	2.633	61,176,625	2.5772	-0.66%
2012-09-26	0	4.530	4.520	4.530	4.520	4.680	35,585,775	162,956,447	4.5793	2.593	2.587	2.593	2.587	2.679	62,171,954	2.6211	-4.03%
2012-09-25	0	4.720	4.700	4.730	4.470	4.740	62,121,437	288,277,823	4.6406	2.702	2.690	2.707	2.559	2.713	108,532,444	2.6561	4.89%
2012-09-24	0	4.500	4.480	4.490	4.270	4.520	49,190,918	217,955,692	4.4308	2.576	2.564	2.570	2.444	2.587	85,941,517	2.5361	1.81%
2012-09-21	0	4.420	4.400	4.410	4.160	4.440	39,954,410	172,226,888	4.3106	2.530	2.518	2.524	2.381	2.541	69,804,402	2.4673	6.76%
2012-09-20	0	4.140	4.130	4.140	4.110	4.290	25,228,600	105,182,094	4.1692	2.370	2.364	2.370	2.352	2.455	44,076,920	2.3863	-2.13%
2012-09-19	0	4.230	4.210	4.250	4.090	4.280	19,077,125	80,328,000	4.2107	2.421	2.410	2.433	2.341	2.450	33,329,670	2.4101	2.67%
2012-09-18	0	4.120	4.110	4.120	4.080	4.240	29,008,075	120,866,745	4.1667	2.358	2.352	2.358	2.335	2.427	50,680,046	2.3849	-3.51%
2012-09-17	0	4.270	4.240	4.250	4.240	4.450	25,539,550	110,202,303	4.3150	2.444	2.427	2.433	2.427	2.547	44,620,181	2.4698	-1.39%
2012-09-14	0	4.330	4.310	4.320	4.290	4.370	36,322,000	157,110,404	4.3255	2.478	2.467	2.473	2.455	2.501	63,458,214	2.4758	4.59%
2012-09-13	0	4.140	4.130	4.140	4.060	4.160	61,520,818	253,973,917	4.1283	2.370	2.364	2.370	2.324	2.381	107,483,102	2.3629	2.22%
2012-09-12	0	4.050	4.040	4.050	3.960	4.100	37,717,818	151,768,892	4.0238	2.318	2.312	2.318	2.267	2.347	65,896,849	2.3031	2.79%
2012-09-11	0	3.940	3.920	3.940	3.800	3.970	25,579,043	99,071,918	3.8732	2.255	2.244	2.255	2.175	2.272	44,689,180	2.2169	1.55%
2012-09-10	0	3.880	3.880	3.890	3.860	4.060	54,229,000	215,179,540	3.9680	2.221	2.221	2.227	2.209	2.324	94,743,557	2.2712	-0.51%
2012-09-07	0	3.900	3.900	3.910	3.520	3.910	59,858,000	224,197,660	3.7455	2.232	2.232	2.238	2.015	2.238	104,577,990	2.1438	14.04%
2012-09-06	0	3.420	3.410	3.420	3.350	3.490	12,168,273	41,264,794	3.3912	1.958	1.952	1.958	1.917	1.998	21,259,206	1.9410	-0.87%
2012-09-05	0	3.450	3.430	3.440	3.400	3.490	13,172,500	45,556,355	3.4584	1.975	1.963	1.969	1.946	1.998	23,013,692	1.9795	-1.71%
2012-09-04	0	3.510	3.510	3.520	3.440	3.560	17,518,928	61,750,741	3.5248	2.009	2.009	2.015	1.969	2.038	30,607,342	2.0175	2.03%
2012-09-03	0	3.440	3.440	3.450	3.380	3.480	8,714,000	30,036,186	3.4469	1.969	1.969	1.975	1.935	1.992	15,224,241	1.9729	0.58%
2012-08-31	0	3.420	3.410	3.430	3.380	3.510	13,406,000	46,097,268	3.4386	1.958	1.952	1.963	1.935	2.009	23,421,640	1.9681	0.29%
2012-08-30	0	3.410	3.400	3.410	3.360	3.500	24,866,200	84,682,060	3.4055	1.952	1.946	1.952	1.923	2.003	43,443,771	1.9492	-2.29%
2012-08-29	0	3.490	3.480	3.490	3.460	3.600	21,792,000	76,347,328	3.5035	1.998	1.992	1.998	1.980	2.061	38,072,832	2.0053	-3.06%
2012-08-28	0	3.600	3.590	3.600	3.550	3.650	15,798,000	56,563,720	3.5804	2.061	2.055	2.061	2.032	2.089	27,600,707	2.0494	-1.91%
2012-08-27	0	3.670	3.660	3.670	3.660	3.840	15,652,000	58,093,870	3.7116	2.101	2.095	2.101	2.095	2.198	27,345,630	2.1244	-3.93%
2012-08-24	0	3.820	3.820	3.830	3.820	3.880	6,312,000	24,186,240	3.8318	2.186	2.186	2.192	2.186	2.221	11,027,703	2.1932	-1.80%
2012-08-23	0	3.890	3.880	3.890	3.860	3.910	7,173,000	27,837,540	3.8809	2.227	2.221	2.227	2.209	2.238	12,531,958	2.2213	0.52%
2012-08-22	0	3.870	3.870	3.880	3.860	3.920	12,179,000	47,335,002	3.8866	2.215	2.215	2.221	2.209	2.244	21,277,947	2.2246	-0.51%
2012-08-21	0	3.890	3.870	3.880	3.830	3.900	17,545,000	67,885,850	3.8692	2.227	2.215	2.221	2.192	2.232	30,652,893	2.2147	1.30%
2012-08-20	0	3.840	3.840	3.850	3.780	3.860	12,432,000	47,646,080	3.8325	2.198	2.198	2.204	2.164	2.209	21,719,963	2.1937	-0.26%
2012-08-17	0	3.850	3.850	3.860	3.820	3.930	14,650,000	56,413,510	3.8508	2.204	2.204	2.209	2.186	2.249	25,595,034	2.2041	-0.26%
2012-08-16	0	3.860	3.860	3.870	3.860	3.940	10,684,200	41,448,346	3.8794	2.209	2.209	2.215	2.209	2.255	18,666,380	2.2205	-1.53%
2012-08-15	0	3.920	3.910	3.920	3.850	3.980	10,986,000	43,090,420	3.9223	2.244	2.238	2.244	2.204	2.278	19,193,655	2.2450	1.03%
2012-08-14	0	3.880	3.880	3.890	3.860	4.050	17,493,079	68,220,534	3.8999	2.221	2.221	2.227	2.209	2.318	30,562,181	2.2322	-2.02%
2012-08-13	0	3.960	3.950	3.960	3.940	4.150	20,540,000	82,515,840	4.0173	2.267	2.261	2.267	2.255	2.375	35,885,461	2.2994	-5.94%
2012-08-10	0	4.210	4.190	4.210	4.130	4.220	7,778,000	32,480,240	4.1759	2.410	2.398	2.410	2.364	2.415	13,588,954	2.3902	0.48%
2012-08-09	0	4.190	4.180	4.190	4.140	4.250	16,544,000	69,458,970	4.1984	2.398	2.393	2.398	2.370	2.433	28,904,044	2.4031	1.70%
2012-08-08	0	4.120	4.110	4.120	4.100	4.320	17,866,600	74,292,760	4.1582	2.358	2.352	2.358	2.347	2.473	31,214,760	2.3801	-3.06%
2012-08-07	0	4.250	4.240	4.260	4.180	4.330	9,482,000	40,363,430	4.2568	2.433	2.427	2.438	2.393	2.478	16,566,015	2.4365	0.71%
2012-08-06	0	4.220	4.210	4.220	4.200	4.280	6,310,000	26,719,120	4.2344	2.415	2.410	2.415	2.404	2.450	11,024,209	2.4237	1.44%
2012-08-03	0	4.160	4.160	4.170	4.060	4.180	5,373,600	22,203,266	4.1319	2.381	2.381	2.387	2.324	2.393	9,388,224	2.3650	0.97%
2012-08-02	0	4.120	4.110	4.120	4.090	4.290	11,058,400	46,095,976	4.1684	2.358	2.352	2.358	2.341	2.455	19,320,145	2.3859	-2.60%
2012-08-01	0	4.230	4.240	4.250	4.020	4.280	24,524,000	102,831,070	4.1931	2.421	2.427	2.433	2.301	2.450	42,845,913	2.4000	3.42%
2012-07-31	0	4.090	4.080	4.090	3.970	4.090	9,823,400	39,540,888	4.0252	2.341	2.335	2.341	2.272	2.341	17,162,475	2.3039	2.25%
2012-07-30	0	4.000	3.980	4.010	3.970	4.070	10,363,000	41,541,290	4.0086	2.290	2.278	2.295	2.272	2.330	18,105,211	2.2944	1.52%
2012-07-27	0	3.940	3.930	3.950	3.850	3.980	10,323,000	40,578,670	3.9309	2.255	2.249	2.261	2.204	2.278	18,035,327	2.2500	3.41%
2012-07-26	0	3.810	3.810	3.820	3.800	3.890	6,845,437	26,247,467	3.8343	2.181	2.181	2.186	2.175	2.227	11,959,672	2.1947	-0.26%
2012-07-25	0	3.820	3.810	3.820	3.780	4.000	13,629,149	52,813,676	3.8751	2.186	2.181	2.186	2.164	2.290	23,811,504	2.2180	-1.80%
2012-07-24	0	3.890	3.900	3.920	3.870	3.990	6,977,042	27,285,171	3.9107	2.227	2.232	2.244	2.215	2.284	12,189,599	2.2384	-1.77%
2012-07-23	0	3.960	3.950	3.960	3.940	4.070	13,061,840	52,167,842	3.9939	2.267	2.261	2.267	2.255	2.330	22,820,358	2.2860	-2.46%
2012-07-20	0	4.060	4.040	4.060	4.010	4.210	40,631,459	167,644,506	4.1260	2.324	2.312	2.324	2.295	2.410	70,987,275	2.3616	0.50%
2012-07-19	0	4.040	4.040	4.080	4.020	4.180	31,964,490	130,321,850	4.0771	2.312	2.312	2.335	2.301	2.393	55,845,202	2.3336	-2.42%
2012-07-18	0	4.140	4.140	4.150	4.100	4.390	18,016,493	75,138,093	4.1705	2.370	2.370	2.375	2.347	2.513	31,476,639	2.3871	-5.26%
2012-07-17	0	4.370	4.360	4.370	4.320	4.480	8,598,750	37,542,780	4.3661	2.501	2.496	2.501	2.473	2.564	15,022,887	2.4990	-0.46%
2012-07-16	0	4.390	4.380	4.390	4.380	4.520	5,640,800	24,885,320	4.4117	2.513	2.507	2.513	2.507	2.587	9,855,049	2.5251	-1.13%
2012-07-13	0	4.440	4.430	4.440	4.250	4.450	10,540,240	46,263,739	4.3892	2.541	2.536	2.541	2.433	2.547	18,414,867	2.5123	3.74%
2012-07-12	0	4.280	4.270	4.280	4.220	4.350	9,904,400	42,417,696	4.2827	2.450	2.444	2.450	2.415	2.490	17,303,990	2.4513	-1.61%
2012-07-11	0	4.350	4.340	4.370	4.320	4.520	14,515,000	63,844,418	4.3985	2.490	2.484	2.501	2.473	2.587	25,359,176	2.5176	-1.58%
2012-07-10	0	4.420	4.390	4.430	4.370	4.530	11,026,000	48,628,670	4.4104	2.530	2.513	2.536	2.501	2.593	19,263,539	2.5244	-2.43%
2012-07-09	0	4.530	4.520	4.530	4.530	4.690	6,745,348	30,890,297	4.5795	2.593	2.587	2.593	2.593	2.684	11,784,806	2.6212	-4.23%
2012-07-06	0	4.730	4.720	4.730	4.630	4.750	7,556,000	35,495,480	4.6977	2.707	2.702	2.707	2.650	2.719	13,201,098	2.6888	1.28%
2012-07-05	0	4.670	4.650	4.670	4.560	4.730	15,068,000	69,888,950	4.6382	2.673	2.662	2.673	2.610	2.707	26,325,323	2.6548	-1.48%
2012-07-04	0	4.740	4.740	4.750	4.520	4.800	25,836,000	121,697,466	4.7104	2.713	2.713	2.719	2.587	2.747	45,138,109	2.6961	5.80%
2012-07-03	0	4.480	4.460	4.480	4.370	4.570	10,270,750	45,675,327	4.4471	2.564	2.553	2.564	2.501	2.616	17,944,041	2.5454	0.00%
2012-06-29	0	4.480	4.460	4.500	4.410	4.570	10,429,547	46,858,445	4.4929	2.564	2.553	2.576	2.524	2.616	18,221,475	2.5716	0.67%
2012-06-28	0	4.450	4.450	4.460	4.400	4.670	31,495,189	141,403,657	4.4897	2.547	2.547	2.553	2.518	2.673	55,025,286	2.5698	-5.52%
2012-06-27	0	4.710	4.710	4.740	4.700	4.830	16,336,219	77,586,100	4.7493	2.696	2.696	2.713	2.690	2.765	28,541,030	2.7184	0.43%
2012-06-26	0	4.690	4.670	4.680	4.650	4.910	23,297,000	109,816,230	4.7137	2.684	2.673	2.679	2.662	2.810	40,702,219	2.6980	-4.87%
2012-06-25	0	4.930	4.930	4.940	4.920	5.130	13,249,424	65,992,388	4.9808	2.822	2.822	2.828	2.816	2.936	23,148,086	2.8509	-3.14%
2012-06-22	0	5.090	5.090	5.100	5.030	5.150	11,463,000	58,222,170	5.0791	2.913	2.913	2.919	2.879	2.948	20,027,022	2.9072	-1.74%
2012-06-21	0	5.180	5.180	5.200	5.150	5.340	7,191,604	37,283,981	5.1844	2.965	2.965	2.976	2.948	3.056	12,564,461	2.9674	-2.26%
2012-06-20	0	5.300	5.290	5.300	5.270	5.360	4,483,603	23,722,384	5.2909	3.034	3.028	3.034	3.016	3.068	7,833,309	3.0284	0.00%
2012-06-19	0	5.300	5.290	5.300	5.250	5.340	3,280,000	17,354,350	5.2910	3.034	3.028	3.034	3.005	3.056	5,730,492	3.0284	-0.56%
2012-06-18	0	5.330	5.330	5.340	5.300	5.420	5,797,500	31,047,876	5.3554	3.051	3.051	3.056	3.034	3.102	10,128,820	3.0653	0.57%
2012-06-15	0	5.300	5.300	5.320	5.210	5.360	8,380,000	44,384,100	5.2964	3.034	3.034	3.045	2.982	3.068	14,640,709	3.0316	1.15%
2012-06-14	0	5.240	5.220	5.240	5.210	5.400	9,742,000	51,480,220	5.2844	2.999	2.988	2.999	2.982	3.091	17,020,261	3.0246	-3.32%
2012-06-13	0	5.420	5.420	5.430	5.300	5.470	8,832,188	47,788,642	5.4107	3.102	3.102	3.108	3.034	3.131	15,430,727	3.0970	1.69%
2012-06-12	0	5.330	5.320	5.330	5.180	5.360	6,629,657	35,010,576	5.2809	3.051	3.045	3.051	2.965	3.068	11,582,682	3.0227	1.33%
2012-06-11	0	5.260	5.270	5.280	5.200	5.300	6,681,788	35,072,853	5.2490	3.011	3.016	3.022	2.976	3.034	11,673,761	3.0044	2.33%
2012-06-08	0	5.140	5.140	5.150	5.100	5.270	12,694,000	65,516,910	5.1613	2.942	2.942	2.948	2.919	3.016	22,177,704	2.9542	-2.28%
2012-06-07	0	5.260	5.250	5.260	5.250	5.380	6,662,000	35,399,740	5.3137	3.011	3.005	3.011	3.005	3.079	11,639,189	3.0414	0.57%
2012-06-06	0	5.230	5.240	5.250	5.210	5.300	6,592,890	34,543,032	5.2394	2.994	2.999	3.005	2.982	3.034	11,518,447	2.9989	1.36%
2012-06-05	0	5.160	5.160	5.170	5.150	5.330	11,342,000	59,232,650	5.2224	2.953	2.953	2.959	2.948	3.051	19,815,623	2.9892	-0.19%
2012-06-04	0	5.170	5.170	5.180	5.110	5.330	15,176,250	78,872,842	5.1971	2.959	2.959	2.965	2.925	3.051	26,514,446	2.9747	-5.83%
2012-06-01	0	5.490	5.480	5.520	5.480	5.650	14,460,920	80,236,544	5.5485	3.142	3.137	3.160	3.137	3.234	25,264,692	3.1758	-3.35%
2012-05-31	0	5.680	5.680	5.720	5.510	5.740	13,306,657	74,810,191	5.6220	3.251	3.251	3.274	3.154	3.285	23,248,078	3.2179	-1.22%
2012-05-30	0	5.750	5.740	5.790	5.650	5.880	11,602,000	67,084,300	5.7821	3.291	3.285	3.314	3.234	3.366	20,269,869	3.3096	-0.69%
2012-05-29	0	5.790	5.790	5.800	5.600	5.870	23,703,976	136,587,828	5.7622	3.314	3.314	3.320	3.205	3.360	41,413,248	3.2982	3.76%
2012-05-28	0	5.580	5.580	5.590	5.340	5.600	10,284,000	56,690,090	5.5125	3.194	3.194	3.200	3.056	3.205	17,967,190	3.1552	3.14%
2012-05-25	0	5.410	5.400	5.420	5.370	5.490	8,342,900	45,231,476	5.4216	3.097	3.091	3.102	3.074	3.142	14,575,892	3.1032	0.19%
2012-05-24	0	5.400	5.380	5.390	5.220	5.460	12,019,400	64,422,042	5.3598	3.091	3.079	3.085	2.988	3.125	20,999,109	3.0678	3.65%
2012-05-23	0	5.210	5.190	5.200	5.150	5.300	9,550,000	49,785,048	5.2131	2.982	2.971	2.976	2.948	3.034	16,684,818	2.9839	-2.25%
2012-05-22	0	5.330	5.320	5.330	5.290	5.430	21,396,000	113,732,670	5.3156	3.051	3.045	3.051	3.028	3.108	37,380,980	3.0425	1.33%
2012-05-21	0	5.260	5.260	5.270	5.180	5.300	12,433,800	65,256,476	5.2483	3.011	3.011	3.016	2.965	3.034	21,723,108	3.0040	1.74%
2012-05-18	0	5.170	5.180	5.190	5.000	5.270	19,278,250	98,278,696	5.0979	2.959	2.965	2.971	2.862	3.016	33,681,056	2.9179	0.58%
2012-05-17	0	5.140	5.110	5.130	5.120	5.270	7,251,500	37,562,575	5.1800	2.942	2.925	2.936	2.931	3.016	12,669,105	2.9649	-1.15%
2012-05-16	0	5.200	5.190	5.200	5.100	5.230	13,721,000	71,034,810	5.1771	2.976	2.971	2.976	2.919	2.994	23,971,977	2.9632	-2.62%
2012-05-15	0	5.340	5.330	5.340	5.140	5.370	14,135,000	74,365,100	5.2611	3.056	3.051	3.056	2.942	3.074	24,695,277	3.0113	2.10%
2012-05-14	0	5.230	5.220	5.230	5.150	5.460	18,926,000	99,652,950	5.2654	2.994	2.988	2.994	2.948	3.125	33,065,639	3.0138	-3.15%
2012-05-11	0	5.400	5.400	5.410	5.380	5.660	21,628,000	117,741,220	5.4439	3.091	3.091	3.097	3.079	3.240	37,786,307	3.1160	-4.59%
2012-05-10	0	5.660	5.660	5.670	5.650	5.830	10,096,045	57,662,740	5.7114	3.240	3.240	3.245	3.234	3.337	17,638,813	3.2691	-2.92%
2012-05-09	0	5.830	5.830	5.840	5.690	5.900	14,625,000	85,218,146	5.8269	3.337	3.337	3.343	3.257	3.377	25,551,357	3.3352	-0.68%
2012-05-08	0	5.870	5.860	5.870	5.820	5.910	8,333,300	49,037,369	5.8845	3.360	3.354	3.360	3.331	3.383	14,559,119	3.3682	0.69%
2012-05-07	0	5.890	5.880	5.890	5.810	6.010	10,918,000	64,433,104	5.9015	3.337	3.331	3.337	3.292	3.405	19,271,163	3.3435	-2.81%
2012-05-04	0	6.060	6.040	6.070	5.980	6.130	9,754,480	58,980,014	6.0465	3.433	3.422	3.439	3.388	3.473	17,217,455	3.4256	0.66%
2012-05-03	0	6.020	6.010	6.020	6.000	6.120	12,385,500	74,771,762	6.0370	3.411	3.405	3.411	3.399	3.467	21,861,420	3.4203	-1.47%
2012-05-02	0	6.110	6.110	6.130	6.100	6.200	4,974,167	30,520,426	6.1358	3.462	3.462	3.473	3.456	3.513	8,779,811	3.4762	-0.81%
2012-04-30	0	6.160	6.150	6.170	6.060	6.190	8,347,000	51,383,580	6.1559	3.490	3.484	3.496	3.433	3.507	14,733,138	3.4876	1.32%
2012-04-27	0	6.080	6.070	6.080	6.050	6.120	5,009,630	30,515,602	6.0914	3.445	3.439	3.445	3.428	3.467	8,842,407	3.4511	-0.65%
2012-04-26	0	6.120	6.100	6.110	6.030	6.130	3,654,400	22,227,380	6.0824	3.467	3.456	3.462	3.416	3.473	6,450,315	3.4459	1.49%
2012-04-25	0	6.030	6.020	6.030	5.970	6.070	2,750,000	16,579,160	6.0288	3.416	3.411	3.416	3.382	3.439	4,853,975	3.4156	0.50%
2012-04-24	0	6.000	5.990	6.010	5.900	6.100	5,906,000	35,316,680	5.9798	3.399	3.394	3.405	3.343	3.456	10,424,573	3.3878	-0.33%
2012-04-23	0	6.020	6.010	6.020	6.000	6.160	8,710,508	53,115,931	6.0979	3.411	3.405	3.411	3.399	3.490	15,374,759	3.4547	-1.79%
2012-04-20	0	6.130	6.110	6.140	5.900	6.140	10,345,080	62,822,780	6.0727	3.473	3.462	3.479	3.343	3.479	18,259,912	3.4405	1.83%
2012-04-19	0	6.020	6.020	6.030	5.960	6.070	14,260,000	85,734,500	6.0122	3.411	3.411	3.416	3.377	3.439	25,170,066	3.4062	0.00%
2012-04-18	0	6.020	6.020	6.030	6.000	6.170	12,425,886	75,329,581	6.0623	3.411	3.411	3.416	3.399	3.496	21,932,705	3.4346	-0.50%
2012-04-17	0	6.050	6.050	6.080	5.960	6.250	12,242,000	73,915,184	6.0378	3.428	3.428	3.445	3.377	3.541	21,608,131	3.4207	-2.73%
2012-04-16	0	6.220	6.210	6.230	6.200	6.350	5,479,808	34,190,912	6.2394	3.524	3.518	3.530	3.513	3.598	9,672,309	3.5349	-3.42%
2012-04-13	0	6.440	6.430	6.440	6.320	6.450	14,310,008	91,668,786	6.4059	3.649	3.643	3.649	3.581	3.654	25,258,334	3.6292	2.38%
2012-04-12	0	6.290	6.270	6.290	6.190	6.310	7,040,000	44,193,612	6.2775	3.564	3.552	3.564	3.507	3.575	12,426,176	3.5565	1.62%
2012-04-11	0	6.190	6.200	6.210	5.950	6.230	7,269,000	44,547,340	6.1284	3.507	3.513	3.518	3.371	3.530	12,830,379	3.4720	0.00%
2012-04-10	0	6.190	6.190	6.200	6.170	6.350	21,046,000	131,260,680	6.2368	3.507	3.507	3.513	3.496	3.598	37,147,911	3.5335	-1.43%
2012-04-05	0	6.280	6.260	6.270	5.980	6.280	20,280,000	125,977,914	6.2119	3.558	3.547	3.552	3.388	3.558	35,795,858	3.5193	1.62%
2012-04-03	0	6.180	6.180	6.190	5.860	6.200	23,054,000	140,048,568	6.0748	3.501	3.501	3.507	3.320	3.513	40,692,195	3.4417	6.00%
2012-04-02	0	5.830	5.820	5.830	5.670	5.830	17,980,000	103,614,204	5.7627	3.303	3.297	3.303	3.212	3.303	31,736,170	3.2649	1.57%
2012-03-30	0	5.740	5.720	5.730	5.620	5.810	21,814,000	125,563,460	5.7561	3.252	3.241	3.246	3.184	3.292	38,503,494	3.2611	0.88%
2012-03-29	0	5.690	5.680	5.690	5.600	5.770	20,788,000	118,281,118	5.6899	3.224	3.218	3.224	3.173	3.269	36,692,520	3.2236	0.18%
2012-03-28	0	5.680	5.670	5.680	5.600	5.710	15,219,840	86,267,666	5.6681	3.218	3.212	3.218	3.173	3.235	26,864,262	3.2112	-0.53%
2012-03-27	0	5.710	5.700	5.710	5.550	5.750	31,595,257	179,645,253	5.6858	3.235	3.229	3.235	3.144	3.258	55,768,212	3.2213	3.44%
2012-03-26	0	5.520	5.500	5.510	5.450	5.610	9,212,000	50,657,250	5.4991	3.127	3.116	3.122	3.088	3.178	16,259,933	3.1155	-1.78%
2012-03-23	0	5.620	5.610	5.620	5.500	5.620	8,957,245	49,854,984	5.5659	3.184	3.178	3.184	3.116	3.184	15,810,270	3.1533	-1.23%
2012-03-22	0	5.690	5.680	5.690	5.600	5.730	9,982,000	56,470,520	5.6572	3.224	3.218	3.224	3.173	3.246	17,619,046	3.2051	-0.35%
2012-03-21	0	5.710	5.710	5.720	5.650	5.870	11,056,000	63,364,360	5.7312	3.235	3.235	3.241	3.201	3.326	19,514,744	3.2470	-0.87%
2012-03-20	0	5.760	5.750	5.760	5.610	5.920	19,816,000	113,134,334	5.7092	3.263	3.258	3.263	3.178	3.354	34,976,860	3.2345	-2.54%
2012-03-19	0	5.910	5.900	5.910	5.900	6.090	7,207,000	42,895,042	5.9519	3.348	3.343	3.348	3.343	3.450	12,720,944	3.3720	-2.31%
2012-03-16	0	6.050	5.990	6.050	5.930	6.160	14,885,000	89,470,070	6.0108	3.428	3.394	3.428	3.360	3.490	26,273,242	3.4054	0.00%
2012-03-15	0	6.050	6.040	6.050	6.030	6.350	10,088,000	61,566,500	6.1029	3.428	3.422	3.428	3.416	3.598	17,806,145	3.4576	-3.35%
2012-03-14	0	6.260	6.230	6.260	6.200	6.400	19,958,000	125,696,230	6.2980	3.547	3.530	3.547	3.513	3.626	35,227,502	3.5681	1.46%
2012-03-13	0	6.170	6.170	6.190	6.120	6.200	7,914,000	48,789,630	6.1650	3.496	3.496	3.507	3.467	3.513	13,968,857	3.4927	0.33%
2012-03-12	0	6.150	6.130	6.150	6.070	6.190	9,639,400	59,107,870	6.1319	3.484	3.473	3.484	3.439	3.507	17,014,329	3.4740	0.65%
2012-03-09	0	6.110	6.110	6.120	6.080	6.230	12,962,000	79,897,760	6.1640	3.462	3.462	3.467	3.445	3.530	22,878,990	3.4922	-0.49%
2012-03-08	0	6.140	6.140	6.150	6.000	6.230	22,040,000	135,498,986	6.1479	3.479	3.479	3.484	3.399	3.530	38,902,402	3.4830	2.50%
2012-03-07	0	5.990	6.000	6.010	5.810	6.010	21,728,689	128,557,499	5.9165	3.394	3.399	3.405	3.292	3.405	38,352,913	3.3520	1.01%
2012-03-06	0	5.930	5.910	5.920	5.880	6.240	30,448,000	180,946,740	5.9428	3.360	3.348	3.354	3.331	3.535	53,743,210	3.3669	-5.12%
2012-03-05	0	6.250	6.240	6.250	6.240	6.550	20,828,000	131,631,315	6.3199	3.541	3.535	3.541	3.535	3.711	36,763,123	3.5805	-4.87%
2012-03-02	0	6.570	6.500	6.570	6.260	6.580	27,443,000	176,312,278	6.4247	3.722	3.683	3.722	3.547	3.728	48,439,139	3.6399	6.31%
2012-03-01	0	6.180	6.160	6.180	6.120	6.500	33,587,140	210,317,760	6.2619	3.501	3.490	3.501	3.467	3.683	59,284,049	3.5476	-5.36%
2012-02-29	0	6.530	6.530	6.550	6.500	6.700	26,580,200	174,414,800	6.5618	3.700	3.700	3.711	3.683	3.796	46,916,226	3.7176	-2.10%
2012-02-28	0	6.670	6.660	6.680	6.610	6.800	15,466,000	103,247,858	6.6758	3.779	3.773	3.785	3.745	3.853	27,298,755	3.7821	-1.91%
2012-02-27	0	6.800	6.800	6.840	6.780	6.990	6,017,000	41,203,290	6.8478	3.853	3.853	3.875	3.841	3.960	10,620,497	3.8796	-1.02%
2012-02-24	0	6.870	6.860	6.870	6.720	6.890	10,362,000	70,583,980	6.8118	3.892	3.887	3.892	3.807	3.904	18,289,777	3.8592	3.31%
2012-02-23	0	6.650	6.640	6.650	6.640	6.820	10,126,025	67,987,484	6.7141	3.768	3.762	3.768	3.762	3.864	17,873,262	3.8039	-2.21%
2012-02-22	0	6.800	6.800	6.810	6.680	6.900	9,390,000	63,782,920	6.7926	3.853	3.853	3.858	3.785	3.909	16,574,118	3.8483	-0.29%
2012-02-21	0	6.820	6.820	6.850	6.750	7.000	11,739,975	80,427,477	6.8507	3.864	3.864	3.881	3.824	3.966	20,722,016	3.8813	-1.30%
2012-02-20	0	6.910	6.910	6.920	6.750	6.990	24,494,000	169,263,540	6.9104	3.915	3.915	3.920	3.824	3.960	43,233,913	3.9151	3.91%
2012-02-17	0	6.650	6.640	6.650	6.490	6.800	15,468,000	102,664,020	6.6372	3.768	3.762	3.768	3.677	3.853	27,302,285	3.7603	0.30%
2012-02-16	0	6.630	6.630	6.640	6.600	6.860	23,029,000	154,846,902	6.7240	3.756	3.756	3.762	3.739	3.887	40,648,068	3.8095	-0.90%
2012-02-15	0	6.690	6.690	6.700	6.320	6.720	35,020,000	232,001,670	6.6248	3.790	3.790	3.796	3.581	3.807	61,813,164	3.7533	5.85%
2012-02-14	0	6.320	6.310	6.330	6.150	6.340	15,726,854	98,119,501	6.2390	3.581	3.575	3.586	3.484	3.592	27,759,183	3.5347	0.48%
2012-02-13	0	6.290	6.250	6.290	6.060	6.380	12,372,000	77,290,100	6.2472	3.564	3.541	3.564	3.433	3.615	21,837,592	3.5393	1.45%
2012-02-10	0	6.200	6.200	6.230	6.160	6.450	20,719,000	130,371,144	6.2923	3.513	3.513	3.530	3.490	3.654	36,570,729	3.5649	-0.80%
2012-02-09	0	6.250	6.230	6.240	5.880	6.320	48,512,194	298,554,902	6.1542	3.541	3.530	3.535	3.331	3.581	85,627,989	3.4867	6.29%
2012-02-08	0	5.880	5.890	5.900	5.460	5.930	36,971,420	211,128,765	5.7106	3.331	3.337	3.343	3.093	3.360	65,257,579	3.2353	8.69%
2012-02-07	0	5.410	5.410	5.420	5.400	5.700	24,662,079	134,412,548	5.4502	3.065	3.065	3.071	3.059	3.229	43,530,586	3.0878	-4.08%
2012-02-06	0	5.640	5.640	5.660	5.610	5.820	17,800,000	101,333,102	5.6929	3.195	3.195	3.207	3.178	3.297	31,418,456	3.2253	-1.91%
2012-02-03	0	5.750	5.750	5.760	5.690	5.770	11,035,123	63,443,656	5.7492	3.258	3.258	3.263	3.224	3.269	19,477,894	3.2572	-0.52%
2012-02-02	0	5.780	5.770	5.780	5.600	5.790	12,953,119	74,509,905	5.7523	3.275	3.269	3.275	3.173	3.280	22,863,314	3.2589	3.77%
2012-02-01	0	5.570	5.560	5.580	5.540	5.680	10,943,506	61,288,950	5.6005	3.156	3.150	3.161	3.139	3.218	19,316,183	3.1729	-0.54%
2012-01-31	0	5.600	5.570	5.600	5.520	5.720	10,558,697	59,159,627	5.6029	3.173	3.156	3.173	3.127	3.241	18,636,964	3.1743	-0.36%
2012-01-30	0	5.620	5.600	5.630	5.530	5.800	9,266,533	52,248,000	5.6384	3.184	3.173	3.190	3.133	3.286	16,356,188	3.1944	-3.93%
2012-01-27	0	5.850	5.840	5.870	5.750	5.880	14,198,370	82,758,797	5.8288	3.314	3.309	3.326	3.258	3.331	25,061,284	3.3023	1.39%
2012-01-26	0	5.770	5.750	5.780	5.720	5.840	13,220,355	76,507,338	5.7871	3.269	3.258	3.275	3.241	3.309	23,335,008	3.2787	1.23%
2012-01-20	0	5.700	5.690	5.710	5.610	5.880	15,710,000	89,872,428	5.7207	3.229	3.224	3.235	3.178	3.331	27,729,435	3.2410	-1.04%
2012-01-19	0	5.760	5.730	5.760	5.500	5.780	16,210,100	92,525,915	5.7079	3.263	3.246	3.263	3.116	3.275	28,612,152	3.2338	3.41%
2012-01-18	0	5.570	5.550	5.580	5.410	5.580	18,433,000	101,653,736	5.5148	3.156	3.144	3.161	3.065	3.161	32,535,752	3.1244	1.09%
2012-01-17	0	5.510	5.500	5.510	5.110	5.540	41,844,000	223,821,030	5.3489	3.122	3.116	3.122	2.895	3.139	73,858,082	3.0304	8.46%
2012-01-16	0	5.080	5.080	5.100	5.080	5.240	9,776,000	50,742,500	5.1905	2.878	2.878	2.889	2.878	2.969	17,255,439	2.9407	-3.42%
2012-01-13	0	5.260	5.250	5.260	5.220	5.350	8,362,000	44,098,376	5.2737	2.980	2.974	2.980	2.957	3.031	14,759,614	2.9878	-0.57%
2012-01-12	0	5.290	5.290	5.300	5.270	5.400	20,154,000	107,100,838	5.3141	2.997	2.997	3.003	2.986	3.059	35,573,458	3.0107	-1.86%
2012-01-11	0	5.390	5.360	5.390	5.300	5.480	17,103,500	92,134,136	5.3869	3.054	3.037	3.054	3.003	3.105	30,189,076	3.0519	-1.10%
2012-01-10	0	5.450	5.430	5.450	5.290	5.500	16,557,000	88,817,050	5.3643	3.088	3.076	3.088	2.997	3.116	29,224,459	3.0391	1.49%
2012-01-09	0	5.370	5.380	5.390	5.120	5.420	21,918,000	115,761,391	5.2816	3.042	3.048	3.054	2.901	3.071	38,687,062	2.9923	0.19%
2012-01-06	0	5.360	5.350	5.360	5.300	5.680	31,080,000	167,681,345	5.3952	3.037	3.031	3.037	3.003	3.218	54,858,741	3.0566	-5.30%
2012-01-05	0	5.660	5.650	5.660	5.650	5.830	6,178,219	35,183,542	5.6948	3.207	3.201	3.207	3.201	3.303	10,905,062	3.2263	-0.70%
2012-01-04	0	5.700	5.700	5.710	5.700	5.890	4,684,567	27,024,542	5.7688	3.229	3.229	3.235	3.229	3.337	8,268,644	3.2683	-1.72%
2012-01-03	0	5.800	5.790	5.800	5.770	5.870	2,132,803	12,381,040	5.8051	3.286	3.280	3.286	3.269	3.326	3,764,572	3.2888	0.17%
2011-12-30	0	5.790	5.780	5.790	5.750	5.820	2,111,037	12,190,181	5.7745	3.280	3.275	3.280	3.258	3.297	3,726,153	3.2715	-0.17%
2011-12-29	0	5.800	5.800	5.820	5.670	5.820	1,380,894	7,957,293	5.7624	3.286	3.286	3.297	3.212	3.297	2,437,391	3.2647	1.58%
2011-12-28	0	5.710	5.700	5.740	5.630	5.760	2,662,687	15,139,987	5.6860	3.235	3.229	3.252	3.190	3.263	4,699,860	3.2214	-1.38%
2011-12-23	0	5.790	5.790	5.800	5.760	5.890	5,879,023	34,127,035	5.8049	3.280	3.280	3.286	3.263	3.337	10,376,956	3.2887	-0.52%
2011-12-22	0	5.820	5.780	5.840	5.700	5.830	2,404,471	13,888,180	5.7760	3.297	3.275	3.309	3.229	3.303	4,244,088	3.2724	0.52%
2011-12-21	0	5.790	5.760	5.790	5.730	5.850	6,129,433	35,355,748	5.7682	3.280	3.263	3.280	3.246	3.314	10,818,950	3.2679	1.58%
2011-12-20	0	5.700	5.670	5.690	5.640	5.800	3,024,200	17,216,950	5.6931	3.229	3.212	3.224	3.195	3.286	5,337,960	3.2254	-0.87%
2011-12-19	0	5.750	5.740	5.750	5.650	5.790	5,286,000	30,294,710	5.7311	3.258	3.252	3.258	3.201	3.280	9,330,222	3.2469	-1.03%
2011-12-16	0	5.810	5.780	5.800	5.630	5.840	9,804,443	56,378,687	5.7503	3.292	3.275	3.286	3.190	3.309	17,305,644	3.2578	4.31%
2011-12-15	0	5.570	5.520	5.570	5.400	5.580	10,684,000	58,741,570	5.4981	3.156	3.127	3.156	3.059	3.161	18,858,134	3.1149	1.46%
2011-12-14	0	5.490	5.480	5.490	5.300	5.570	8,140,000	44,555,170	5.4736	3.110	3.105	3.110	3.003	3.156	14,367,766	3.1011	-0.36%
2011-12-13	0	5.510	5.500	5.510	5.500	5.660	13,344,111	74,290,421	5.5673	3.122	3.116	3.122	3.116	3.207	23,553,447	3.1541	-2.82%
2011-12-12	0	5.670	5.650	5.700	5.570	5.950	11,878,732	67,918,685	5.7177	3.212	3.201	3.229	3.156	3.371	20,966,933	3.2393	-0.70%
2011-12-09	0	5.710	5.700	5.710	5.660	5.780	8,881,109	51,194,935	5.7645	3.235	3.229	3.235	3.207	3.275	15,675,884	3.2658	-2.06%
2011-12-08	0	5.830	5.830	5.840	5.810	5.940	7,389,492	43,214,091	5.8480	3.303	3.303	3.309	3.292	3.365	13,043,058	3.3132	-1.69%
2011-12-07	0	5.930	5.930	5.950	5.890	6.040	8,998,300	53,442,079	5.9391	3.360	3.360	3.371	3.337	3.422	15,882,735	3.3648	0.00%
2011-12-06	0	5.930	5.930	5.940	5.850	6.100	9,399,295	55,842,306	5.9411	3.360	3.360	3.365	3.314	3.456	16,590,524	3.3659	-2.79%
2011-12-05	0	6.100	6.100	6.120	6.050	6.210	5,422,981	33,184,893	6.1193	3.456	3.456	3.467	3.428	3.518	9,572,005	3.4669	0.00%
2011-12-02	0	6.100	6.090	6.110	6.000	6.220	7,547,930	45,911,118	6.0826	3.456	3.450	3.462	3.399	3.524	13,322,714	3.4461	0.33%
2011-12-01	0	6.080	6.070	6.080	5.940	6.090	20,714,440	124,209,854	5.9963	3.445	3.439	3.445	3.365	3.450	36,562,680	3.3972	10.55%
2011-11-30	0	5.500	5.500	5.530	5.460	5.910	26,948,100	151,998,564	5.6404	3.116	3.116	3.133	3.093	3.348	47,565,600	3.1956	-6.78%
2011-11-29	0	5.900	5.880	5.900	5.870	5.970	8,347,630	49,236,719	5.8983	3.343	3.331	3.343	3.326	3.382	14,734,250	3.3417	1.03%
2011-11-28	0	5.840	5.840	5.850	5.760	5.890	5,576,230	32,459,810	5.8211	3.309	3.309	3.314	3.263	3.337	9,842,502	3.2979	3.00%
2011-11-25	0	5.670	5.660	5.670	5.580	5.910	8,592,000	48,846,062	5.6851	3.212	3.207	3.212	3.161	3.348	15,165,583	3.2208	-4.06%
2011-11-24	0	5.910	5.890	5.920	5.490	5.960	12,590,000	73,137,535	5.8092	3.348	3.337	3.354	3.110	3.377	22,222,379	3.2912	5.72%
2011-11-23	0	5.590	5.580	5.600	5.530	5.850	16,544,000	93,468,136	5.6497	3.167	3.161	3.173	3.133	3.314	29,201,513	3.2008	-4.93%
2011-11-22	0	5.880	5.870	5.890	5.560	5.900	7,365,000	42,605,750	5.7849	3.331	3.326	3.337	3.150	3.343	12,999,827	3.2774	2.62%
2011-11-21	0	5.730	5.700	5.730	5.550	5.850	6,928,000	39,275,200	5.6691	3.246	3.229	3.246	3.144	3.314	12,228,487	3.2118	-2.72%
2011-11-18	0	5.890	5.880	5.900	5.870	6.000	4,476,000	26,439,600	5.9070	3.337	3.331	3.343	3.326	3.399	7,900,506	3.3466	-1.83%
2011-11-17	0	6.000	5.990	6.000	5.950	6.050	11,537,600	69,184,520	5.9964	3.399	3.394	3.399	3.371	3.428	20,364,807	3.3973	-0.99%
2011-11-16	0	6.060	6.050	6.060	5.970	6.280	13,938,545	83,919,604	6.0207	3.433	3.428	3.433	3.382	3.558	24,602,672	3.4110	-2.26%
2011-11-15	0	6.200	6.190	6.200	6.170	6.260	4,114,000	25,530,196	6.2057	3.513	3.507	3.513	3.496	3.547	7,261,546	3.5158	-1.27%
2011-11-14	0	6.280	6.290	6.300	6.180	6.300	4,158,000	26,019,010	6.2576	3.558	3.564	3.569	3.501	3.569	7,339,210	3.5452	2.45%
2011-11-11	0	6.130	6.110	6.150	6.000	6.250	11,244,000	68,711,375	6.1109	3.473	3.462	3.484	3.399	3.541	19,846,579	3.4621	0.00%
2011-11-10	0	6.130	6.120	6.130	6.070	6.260	11,420,000	70,615,820	6.1835	3.473	3.467	3.473	3.439	3.547	20,157,234	3.5032	-5.26%
2011-11-09	0	6.470	6.450	6.490	6.270	6.530	15,051,000	96,226,334	6.3934	3.666	3.654	3.677	3.552	3.700	26,566,246	3.6221	3.19%
2011-11-08	0	6.270	6.250	6.260	6.250	6.560	15,715,000	101,019,944	6.4282	3.552	3.541	3.547	3.541	3.717	27,738,260	3.6419	-2.94%
2011-11-07	0	6.460	6.430	6.460	6.250	6.600	15,488,000	100,535,316	6.4912	3.660	3.643	3.660	3.541	3.739	27,337,586	3.6775	2.05%
2011-11-04	0	6.330	6.330	6.360	6.310	6.670	12,244,629	78,854,892	6.4400	3.586	3.586	3.603	3.575	3.779	21,612,771	3.6485	-0.63%
2011-11-03	0	6.370	6.320	6.360	6.120	6.610	16,795,295	106,947,954	6.3677	3.609	3.581	3.603	3.467	3.745	29,645,069	3.6076	0.31%
2011-11-02	0	6.350	6.340	6.350	5.860	6.370	15,886,431	97,535,448	6.1395	3.598	3.592	3.598	3.320	3.609	28,040,850	3.4783	4.61%
2011-11-01	0	6.070	6.060	6.070	5.960	6.250	17,065,330	103,613,623	6.0716	3.439	3.433	3.439	3.377	3.541	30,121,703	3.4398	-3.65%
2011-10-31	0	6.300	6.270	6.310	6.210	6.620	10,889,000	69,012,954	6.3379	3.569	3.552	3.575	3.518	3.751	19,219,975	3.5907	-0.32%
2011-10-28	0	6.320	6.320	6.330	6.260	7.000	29,207,000	195,150,456	6.6816	3.581	3.581	3.586	3.547	3.966	51,552,743	3.7855	-1.10%
2011-10-27	0	6.390	6.380	6.400	5.860	6.470	34,890,200	216,650,710	6.2095	3.620	3.615	3.626	3.320	3.666	61,584,056	3.5180	9.04%
2011-10-26	0	5.860	5.850	5.860	5.450	5.950	18,961,000	109,213,872	5.7599	3.320	3.314	3.320	3.088	3.371	33,467,715	3.2633	2.81%
2011-10-25	0	5.700	5.680	5.700	5.540	5.780	13,829,111	78,705,508	5.6913	3.229	3.218	3.229	3.139	3.275	24,409,512	3.2244	2.89%
2011-10-24	0	5.540	5.500	5.540	5.450	5.630	12,556,000	69,687,630	5.5501	3.139	3.116	3.139	3.088	3.190	22,162,367	3.1444	2.78%
2011-10-21	0	5.390	5.390	5.400	5.130	5.500	23,195,500	123,533,373	5.3257	3.054	3.054	3.059	2.906	3.116	40,941,954	3.0173	4.66%
2011-10-20	0	5.150	5.140	5.160	5.010	5.240	26,484,422	138,324,443	5.2229	2.918	2.912	2.923	2.838	2.969	46,747,170	2.9590	-3.74%
2011-10-19	0	5.350	5.350	5.390	5.260	5.560	16,478,000	88,662,094	5.3806	3.031	3.031	3.054	2.980	3.150	29,085,017	3.0484	0.38%
2011-10-18	0	5.330	5.330	5.340	5.290	5.560	23,135,478	123,615,834	5.3431	3.020	3.020	3.025	2.997	3.150	40,836,010	3.0271	-8.26%
2011-10-17	0	5.810	5.800	5.810	5.710	5.980	20,832,000	121,285,496	5.8221	3.292	3.286	3.292	3.235	3.388	36,770,183	3.2985	2.47%
2011-10-14	0	5.670	5.670	5.690	5.620	5.980	23,544,100	134,964,744	5.7324	3.212	3.212	3.224	3.184	3.388	41,557,262	3.2477	-6.90%
2011-10-13	0	6.090	6.090	6.100	5.730	6.110	20,282,200	121,925,320	6.0114	3.450	3.450	3.456	3.246	3.462	35,799,741	3.4058	7.60%
2011-10-12	0	5.660	5.670	5.680	5.310	5.820	14,915,000	84,173,800	5.6436	3.207	3.212	3.218	3.008	3.297	26,326,195	3.1973	2.35%
2011-10-11	0	5.530	5.530	5.540	5.290	5.700	22,750,200	125,136,792	5.5005	3.133	3.133	3.139	2.997	3.229	40,155,963	3.1163	5.94%
2011-10-10	0	5.220	5.200	5.220	4.850	5.450	21,369,830	109,730,953	5.1349	2.957	2.946	2.957	2.748	3.088	37,719,497	2.9091	1.56%
2011-10-07	0	5.140	5.130	5.170	4.740	5.170	22,334,176	111,877,723	5.0093	2.912	2.906	2.929	2.685	2.929	39,421,647	2.8380	10.78%
2011-10-06	0	4.640	4.630	4.640	4.440	4.650	28,253,060	128,596,079	4.5516	2.629	2.623	2.629	2.515	2.634	49,868,961	2.5787	11.00%
2011-10-04	0	4.180	4.140	4.160	4.110	4.710	20,182,926	88,359,970	4.3780	2.368	2.346	2.357	2.329	2.668	35,624,515	2.4803	-8.93%
2011-10-03	0	4.590	4.590	4.690	4.500	5.050	40,130,641	193,581,183	4.8238	2.600	2.600	2.657	2.549	2.861	70,833,863	2.7329	-12.24%
2011-09-30	0	5.230	5.210	5.230	5.160	5.690	29,706,600	159,014,759	5.3528	2.963	2.952	2.963	2.923	3.224	52,434,578	3.0326	-8.08%
2011-09-28	0	5.690	5.660	5.690	5.280	5.690	18,678,300	104,474,234	5.5933	3.224	3.207	3.224	2.991	3.224	32,968,727	3.1689	4.98%
2011-09-27	0	5.420	5.420	5.450	5.070	5.450	18,484,200	98,499,856	5.3289	3.071	3.071	3.088	2.872	3.088	32,626,124	3.0190	9.27%
2011-09-26	0	4.960	4.940	4.950	4.860	5.390	17,218,600	87,109,756	5.0590	2.810	2.799	2.804	2.753	3.054	30,392,237	2.8662	-6.24%
2011-09-23	0	5.290	5.280	5.290	4.980	5.390	18,032,100	94,065,253	5.2165	2.997	2.991	2.997	2.821	3.054	31,828,131	2.9554	2.32%
2011-09-22	0	5.170	5.150	5.160	5.010	5.550	51,085,000	269,237,908	5.2704	2.929	2.918	2.923	2.838	3.144	90,169,202	2.9859	-9.77%
2011-09-21	0	5.730	5.730	5.740	5.460	5.930	19,376,427	111,716,590	5.7656	3.246	3.246	3.252	3.093	3.360	34,200,978	3.2665	1.78%
2011-09-20	0	5.630	5.630	5.640	5.500	6.130	43,626,000	247,139,060	5.6649	3.190	3.190	3.195	3.116	3.473	77,003,457	3.2095	-6.01%
2011-09-19	0	5.990	5.950	6.010	5.920	6.340	16,293,512	99,850,554	6.1282	3.394	3.371	3.405	3.354	3.592	28,759,381	3.4719	-5.07%
2011-09-16	0	6.310	6.310	6.320	6.140	6.420	23,519,900	147,335,776	6.2643	3.575	3.575	3.581	3.479	3.637	41,514,547	3.5490	5.17%
2011-09-15	0	6.000	6.000	6.010	5.780	6.300	20,337,883	121,997,502	5.9985	3.399	3.399	3.405	3.275	3.569	35,898,027	3.3984	-2.60%
2011-09-14	0	6.160	6.170	6.200	6.050	6.460	26,458,000	164,301,518	6.2099	3.490	3.496	3.513	3.428	3.660	46,700,533	3.5182	-1.12%
2011-09-12	0	6.230	6.230	6.260	6.180	6.510	9,986,824	62,596,287	6.2679	3.530	3.530	3.547	3.501	3.688	17,627,561	3.5510	-7.01%
2011-09-09	0	6.700	6.670	6.710	6.570	6.800	13,706,000	91,734,070	6.6930	3.796	3.779	3.802	3.722	3.853	24,192,211	3.7919	-0.30%
2011-09-08	0	6.720	6.700	6.730	6.590	6.740	16,549,700	110,511,867	6.6776	3.807	3.796	3.813	3.734	3.819	29,211,574	3.7832	3.86%
2011-09-07	0	6.470	6.460	6.470	6.300	6.530	16,860,894	108,566,280	6.4389	3.666	3.660	3.666	3.569	3.700	29,760,857	3.6480	2.70%
2011-09-06	0	6.300	6.290	6.300	6.190	6.630	29,124,310	185,699,670	6.3761	3.569	3.564	3.569	3.507	3.756	51,406,789	3.6124	-7.35%
2011-09-05	0	6.800	6.790	6.800	6.780	7.140	8,100,300	55,813,084	6.8902	3.853	3.847	3.853	3.841	4.045	14,297,692	3.9036	-6.72%
2011-09-02	0	7.290	7.250	7.300	7.160	7.380	6,666,654	48,326,253	7.2490	4.130	4.107	4.136	4.056	4.181	11,767,189	4.1069	-1.49%
2011-09-01	0	7.400	7.370	7.400	7.220	7.450	21,287,672	156,639,320	7.3582	4.192	4.175	4.192	4.090	4.221	37,574,482	4.1688	1.93%
2011-08-31	0	7.310	7.290	7.330	6.880	7.350	16,566,821	119,082,770	7.1880	4.113	4.102	4.124	3.871	4.136	29,443,184	4.0445	4.88%
2011-08-30	0	6.970	6.960	6.970	6.780	6.970	12,368,000	85,894,182	6.9449	3.922	3.916	3.922	3.815	3.922	21,980,879	3.9077	4.03%
2011-08-29	0	6.700	6.700	6.710	6.630	6.710	4,193,000	28,021,360	6.6829	3.770	3.770	3.776	3.731	3.776	7,451,959	3.7603	1.67%
2011-08-26	0	6.590	6.570	6.600	6.500	6.700	8,372,000	55,326,410	6.6085	3.708	3.697	3.714	3.657	3.770	14,879,036	3.7184	-1.64%
2011-08-25	0	6.700	6.690	6.700	6.640	6.750	6,770,098	45,281,320	6.6884	3.770	3.764	3.770	3.736	3.798	12,032,075	3.7634	2.60%
2011-08-24	0	6.530	6.530	6.560	6.480	6.820	12,147,500	80,841,800	6.6550	3.674	3.674	3.691	3.646	3.837	21,588,998	3.7446	-2.97%
2011-08-23	0	6.730	6.710	6.750	6.200	6.760	22,147,244	144,072,307	6.5052	3.787	3.776	3.798	3.489	3.804	39,360,923	3.6603	4.18%
2011-08-22	0	6.460	6.450	6.460	6.120	6.790	27,854,150	176,659,080	6.3423	3.635	3.629	3.635	3.444	3.821	49,503,453	3.5686	-0.77%
2011-08-19	0	6.510	6.500	6.510	6.500	6.800	36,338,300	241,059,971	6.6338	3.663	3.657	3.663	3.657	3.826	64,581,807	3.7326	-6.47%
2011-08-18	0	6.960	6.950	6.970	6.920	7.440	17,958,300	127,482,461	7.0988	3.916	3.911	3.922	3.894	4.186	31,916,173	3.9943	-5.56%
2011-08-17	0	7.370	7.350	7.360	7.330	7.580	8,982,400	66,823,810	7.4394	4.147	4.136	4.141	4.124	4.265	15,963,862	4.1859	-1.47%
2011-08-16	0	7.480	7.460	7.490	7.200	7.550	34,175,483	254,173,547	7.4373	4.209	4.198	4.214	4.051	4.248	60,737,966	4.1848	4.32%
2011-08-15	0	7.170	7.150	7.160	6.800	7.180	25,762,000	180,955,356	7.0241	4.034	4.023	4.029	3.826	4.040	45,785,205	3.9523	8.64%
2011-08-12	0	6.600	6.590	6.600	6.580	6.780	11,974,000	79,749,502	6.6602	3.714	3.708	3.714	3.702	3.815	21,280,648	3.7475	-0.15%
2011-08-11	0	6.610	6.600	6.670	6.580	6.880	24,980,100	166,815,224	6.6779	3.719	3.714	3.753	3.702	3.871	44,395,582	3.7575	-6.11%
2011-08-10	0	7.040	7.040	7.050	6.920	7.320	8,616,395	61,198,535	7.1026	3.961	3.961	3.967	3.894	4.119	15,313,384	3.9964	2.47%
2011-08-09	0	6.870	6.840	6.900	6.300	7.190	16,822,000	113,894,892	6.7706	3.866	3.849	3.882	3.545	4.046	29,896,697	3.8096	-0.87%
2011-08-08	0	6.930	6.920	6.950	6.590	7.000	18,344,200	125,204,152	6.8253	3.899	3.894	3.911	3.708	3.939	32,602,009	3.8404	-3.75%
2011-08-05	0	7.200	7.170	7.200	7.030	7.320	12,772,385	91,800,977	7.1875	4.051	4.034	4.051	3.956	4.119	22,699,568	4.0442	-4.64%
2011-08-04	0	7.550	7.550	7.560	7.440	7.610	9,618,200	72,485,314	7.5363	4.248	4.248	4.254	4.186	4.282	17,093,830	4.2404	1.21%
2011-08-03	0	7.460	7.460	7.480	7.280	7.480	14,892,100	109,677,445	7.3648	4.198	4.198	4.209	4.096	4.209	26,466,806	4.1440	-1.06%
2011-08-02	0	7.540	7.510	7.550	7.490	7.650	7,646,000	57,555,208	7.5275	4.243	4.226	4.248	4.214	4.304	13,588,762	4.2355	-1.44%
2011-08-01	0	7.650	7.640	7.650	7.600	7.760	9,643,000	73,941,270	7.6679	4.304	4.299	4.304	4.276	4.366	17,137,906	4.3145	2.14%
2011-07-29	0	7.490	7.480	7.490	7.460	7.650	14,456,636	108,573,083	7.5103	4.214	4.209	4.214	4.198	4.304	25,692,883	4.2258	-2.09%
2011-07-28	0	7.650	7.630	7.650	7.510	7.880	15,168,000	115,889,260	7.6404	4.304	4.293	4.304	4.226	4.434	26,957,146	4.2990	-2.92%
2011-07-27	0	7.880	7.870	7.880	7.800	7.950	6,053,500	47,849,346	7.9044	4.434	4.428	4.434	4.389	4.473	10,758,510	4.4476	-0.88%
2011-07-26	0	7.950	7.930	7.950	7.680	7.950	12,906,812	101,340,091	7.8517	4.473	4.462	4.473	4.321	4.473	22,938,476	4.4179	3.11%
2011-07-25	0	7.710	7.710	7.720	7.500	7.730	7,512,345	57,511,315	7.6556	4.338	4.338	4.344	4.220	4.349	13,351,225	4.3076	0.92%
2011-07-22	0	7.640	7.620	7.630	7.460	7.640	11,515,533	87,369,013	7.5871	4.299	4.288	4.293	4.198	4.299	20,465,843	4.2690	2.83%
2011-07-21	0	7.430	7.410	7.430	7.350	7.640	5,466,000	40,773,260	7.4594	4.181	4.169	4.181	4.136	4.299	9,714,383	4.1972	-1.72%
2011-07-20	0	7.560	7.530	7.550	7.500	7.660	5,975,588	45,224,360	7.5682	4.254	4.237	4.248	4.220	4.310	10,620,042	4.2584	0.53%
2011-07-19	0	7.520	7.530	7.540	7.320	7.680	13,932,487	103,647,650	7.4393	4.231	4.237	4.243	4.119	4.321	24,761,345	4.1859	-2.21%
2011-07-18	0	7.690	7.680	7.700	7.680	7.830	5,899,000	45,951,010	7.7896	4.327	4.321	4.333	4.321	4.406	10,483,927	4.3830	-1.28%
2011-07-15	0	7.790	7.780	7.800	7.700	7.990	10,074,000	78,915,400	7.8336	4.383	4.378	4.389	4.333	4.496	17,903,895	4.4077	-1.02%
2011-07-14	0	7.870	7.850	7.860	7.730	7.920	5,410,000	42,449,458	7.8465	4.428	4.417	4.423	4.349	4.456	9,614,857	4.4150	-0.13%
2011-07-13	0	7.880	7.880	7.900	7.620	7.900	11,336,000	88,746,510	7.8287	4.434	4.434	4.445	4.288	4.445	20,146,770	4.4050	4.23%
2011-07-12	0	7.560	7.580	7.590	7.480	7.790	19,194,100	145,958,814	7.6044	4.254	4.265	4.271	4.209	4.383	34,112,484	4.2788	-4.06%
2011-07-11	0	7.880	7.880	7.890	7.750	7.990	14,543,173	115,029,384	7.9095	4.434	4.434	4.439	4.361	4.496	25,846,679	4.4505	0.38%
2011-07-08	0	7.850	7.840	7.850	7.810	7.960	13,376,000	105,118,488	7.8587	4.417	4.411	4.417	4.394	4.479	23,772,335	4.4219	0.77%
2011-07-07	0	7.790	7.780	7.790	7.680	7.900	15,568,000	121,386,520	7.7972	4.383	4.378	4.383	4.321	4.445	27,668,041	4.3872	1.43%
2011-07-06	0	7.680	7.670	7.680	7.640	7.800	12,581,872	96,909,269	7.7023	4.321	4.316	4.321	4.299	4.389	22,360,981	4.3339	-0.78%
2011-07-05	0	7.740	7.740	7.750	7.460	7.750	21,964,000	168,500,530	7.6717	4.355	4.355	4.361	4.198	4.361	39,035,255	4.3166	3.34%
2011-07-04	0	7.490	7.490	7.500	7.420	7.550	17,957,077	134,245,371	7.4759	4.214	4.214	4.220	4.175	4.248	31,913,999	4.2065	2.32%
2011-06-30	0	7.320	7.290	7.340	7.260	7.450	16,252,796	119,737,213	7.3672	4.119	4.102	4.130	4.085	4.192	28,885,086	4.1453	1.53%
2011-06-29	0	7.210	7.200	7.210	7.200	7.440	6,791,749	49,467,368	7.2835	4.057	4.051	4.057	4.051	4.186	12,070,554	4.0982	-1.77%
2011-06-28	0	7.340	7.320	7.340	7.220	7.520	13,210,051	97,016,457	7.3441	4.130	4.119	4.130	4.062	4.231	23,477,404	4.1323	-1.08%
2011-06-27	0	7.420	7.410	7.430	7.160	7.480	17,974,000	132,516,058	7.3727	4.175	4.169	4.181	4.029	4.209	31,944,075	4.1484	2.49%
2011-06-24	0	7.240	7.240	7.250	7.080	7.290	17,422,000	125,754,000	7.2181	4.074	4.074	4.079	3.984	4.102	30,963,040	4.0614	1.26%
2011-06-23	0	7.150	7.140	7.150	6.860	7.260	14,335,400	101,968,416	7.1130	4.023	4.017	4.023	3.860	4.085	25,477,417	4.0023	1.85%
2011-06-22	0	7.020	7.010	7.020	6.950	7.120	15,458,588	108,825,524	7.0398	3.950	3.944	3.950	3.911	4.006	27,473,590	3.9611	2.33%
2011-06-21	0	6.860	6.850	6.860	6.670	6.870	22,052,000	149,378,180	6.7739	3.860	3.854	3.860	3.753	3.866	39,191,652	3.8115	3.31%
2011-06-20	0	6.640	6.640	6.650	6.620	6.950	27,226,000	183,493,500	6.7396	3.736	3.736	3.742	3.725	3.911	48,387,081	3.7922	-2.92%
2011-06-17	0	6.840	6.830	6.860	6.720	6.870	17,421,000	118,443,180	6.7989	3.849	3.843	3.860	3.781	3.866	30,961,263	3.8255	-0.73%
2011-06-16	0	6.890	6.870	6.880	6.700	6.950	15,621,037	106,937,490	6.8457	3.877	3.866	3.871	3.770	3.911	27,762,300	3.8519	0.00%
2011-06-15	0	6.890	6.880	6.890	6.880	7.170	19,972,627	140,103,399	7.0148	3.877	3.871	3.877	3.871	4.034	35,496,111	3.9470	-1.43%
2011-06-14	0	6.990	6.980	6.990	6.620	7.150	22,813,309	159,832,106	7.0061	3.933	3.927	3.933	3.725	4.023	40,544,679	3.9421	3.25%
2011-06-13	0	6.770	6.760	6.770	6.630	6.840	16,014,000	107,735,800	6.7276	3.809	3.804	3.809	3.731	3.849	28,460,689	3.7854	-0.88%
2011-06-10	0	6.830	6.820	6.840	6.780	6.970	15,296,000	104,682,722	6.8438	3.843	3.837	3.849	3.815	3.922	27,184,632	3.8508	-1.16%
2011-06-09	0	6.910	6.910	6.920	6.780	7.060	18,612,000	128,104,810	6.8829	3.888	3.888	3.894	3.815	3.972	33,077,953	3.8728	-1.71%
2011-06-08	0	7.030	7.040	7.050	6.970	7.200	12,940,800	91,342,389	7.0585	3.956	3.961	3.967	3.922	4.051	22,998,881	3.9716	-2.36%
2011-06-07	0	7.200	7.180	7.210	7.110	7.280	8,627,993	62,071,098	7.1942	4.051	4.040	4.057	4.001	4.096	15,333,997	4.0479	-1.23%
2011-06-03	0	7.290	7.280	7.290	7.160	7.420	13,694,900	99,390,422	7.2575	4.102	4.096	4.102	4.029	4.175	24,339,096	4.0836	-1.35%
2011-06-02	0	7.390	7.380	7.390	7.320	7.500	9,832,780	72,638,050	7.3873	4.158	4.153	4.158	4.119	4.220	17,475,190	4.1566	-3.02%
2011-06-01	0	7.620	7.620	7.670	7.580	7.750	8,285,379	63,516,751	7.6661	4.288	4.288	4.316	4.265	4.361	14,725,090	4.3135	-0.65%
2011-05-31	0	7.670	7.660	7.680	7.560	7.700	13,534,200	103,529,618	7.6495	4.316	4.310	4.321	4.254	4.333	24,053,494	4.3041	1.59%
2011-05-30	0	7.550	7.550	7.560	7.410	7.630	16,954,000	127,680,664	7.5310	4.248	4.248	4.254	4.169	4.293	30,131,293	4.2375	1.89%
2011-05-27	0	7.410	7.400	7.420	7.050	7.420	20,652,800	151,463,512	7.3338	4.169	4.164	4.175	3.967	4.175	36,704,941	4.1265	4.66%
2011-05-26	0	7.080	7.080	7.090	7.000	7.200	4,887,000	34,643,768	7.0890	3.984	3.984	3.989	3.939	4.051	8,685,362	3.9888	-0.56%
2011-05-25	0	7.120	7.120	7.130	6.970	7.260	12,309,718	87,472,276	7.1060	4.006	4.006	4.012	3.922	4.085	21,877,298	3.9983	-1.25%
2011-05-24	0	7.210	7.190	7.220	6.950	7.250	25,862,768	184,796,808	7.1453	4.057	4.046	4.062	3.911	4.079	45,964,294	4.0204	3.74%
2011-05-23	0	6.950	6.950	6.960	6.720	7.030	15,620,000	108,502,832	6.9464	3.911	3.911	3.916	3.781	3.956	27,760,457	3.9085	0.43%
2011-05-20	0	6.920	6.920	6.970	6.700	7.140	19,194,000	131,744,962	6.8639	3.894	3.894	3.922	3.770	4.017	34,112,306	3.8621	-2.12%
2011-05-19	0	7.070	7.070	7.080	7.060	7.280	5,907,000	42,167,950	7.1386	3.978	3.978	3.984	3.972	4.096	10,498,145	4.0167	-2.08%
2011-05-18	0	7.220	7.180	7.230	7.100	7.260	10,915,600	78,539,720	7.1952	4.062	4.040	4.068	3.995	4.085	19,399,619	4.0485	-0.14%
2011-05-17	0	7.230	7.220	7.240	6.870	7.280	26,874,282	188,826,981	7.0263	4.068	4.062	4.074	3.866	4.096	47,761,995	3.9535	1.83%
2011-05-16	0	7.100	7.110	7.130	7.050	7.300	14,098,000	100,111,720	7.1011	3.995	4.001	4.012	3.967	4.107	25,055,501	3.9956	-3.27%
2011-05-13	0	7.340	7.340	7.350	7.200	7.480	10,469,000	76,419,356	7.2996	4.130	4.130	4.136	4.051	4.209	18,605,904	4.1073	-0.68%
2011-05-12	0	7.390	7.390	7.400	7.350	7.600	11,051,721	82,748,453	7.4874	4.158	4.158	4.164	4.136	4.276	19,641,538	4.2129	-2.76%
2011-05-11	0	7.600	7.560	7.600	7.460	7.680	17,280,000	130,518,439	7.5532	4.276	4.254	4.276	4.198	4.321	30,710,672	4.2499	0.40%
2011-05-09	0	7.570	7.570	7.580	7.400	7.620	22,606,000	170,446,690	7.5399	4.259	4.259	4.265	4.164	4.288	40,176,242	4.2425	3.70%
2011-05-06	0	7.300	7.290	7.300	7.280	7.500	17,444,000	128,060,830	7.3413	4.107	4.102	4.107	4.096	4.220	31,002,139	4.1307	-1.22%
2011-05-05	0	7.390	7.390	7.420	7.350	7.610	13,635,461	102,105,907	7.4883	4.158	4.158	4.175	4.136	4.282	24,233,459	4.2134	-0.27%
2011-05-04	0	7.410	7.400	7.410	7.320	7.770	20,848,874	154,822,561	7.4259	4.169	4.164	4.169	4.119	4.372	37,053,411	4.1784	-4.14%
2011-05-03	0	7.730	7.730	7.740	7.690	8.030	12,291,528	96,765,151	7.8725	4.349	4.349	4.355	4.327	4.518	21,844,970	4.4296	-2.15%
2011-04-29	0	7.900	7.880	7.930	7.800	7.970	9,480,000	74,866,680	7.8973	4.445	4.434	4.462	4.389	4.484	16,848,216	4.4436	0.38%
2011-04-28	0	7.870	7.860	7.870	7.710	8.110	14,831,818	117,000,567	7.8885	4.428	4.423	4.428	4.338	4.563	26,359,670	4.4386	-1.44%
2011-04-27	0	8.030	8.030	8.040	8.000	8.170	9,738,130	78,820,158	8.0940	4.493	4.493	4.499	4.476	4.571	17,404,509	4.5287	-0.12%
2011-04-26	0	8.040	8.050	8.060	7.980	8.180	10,162,000	81,938,390	8.0632	4.499	4.504	4.510	4.465	4.577	18,162,072	4.5115	0.37%
2011-04-21	0	8.010	8.010	8.030	7.870	8.120	23,245,000	186,601,980	8.0276	4.482	4.482	4.493	4.403	4.543	41,544,713	4.4916	2.04%
2011-04-20	0	7.850	7.830	7.850	7.790	7.860	4,890,000	38,312,300	7.8348	4.392	4.381	4.392	4.359	4.398	8,739,671	4.3837	1.42%
2011-04-19	0	7.740	7.720	7.740	7.640	7.850	10,136,914	78,829,647	7.7765	4.331	4.319	4.331	4.275	4.392	18,117,237	4.3511	0.13%
2011-04-18	0	7.730	7.740	7.750	7.710	7.970	17,435,114	136,044,664	7.8029	4.325	4.331	4.336	4.314	4.459	31,160,972	4.3659	-2.03%
2011-04-15	0	7.890	7.870	7.880	7.800	8.000	5,906,340	46,761,205	7.9171	4.415	4.403	4.409	4.364	4.476	10,556,128	4.4298	0.90%
2011-04-14	0	7.820	7.810	7.820	7.800	8.000	7,242,222	57,111,191	7.8859	4.375	4.370	4.375	4.364	4.476	12,943,688	4.4123	-0.51%
2011-04-13	0	7.860	7.860	7.890	7.730	7.970	6,887,189	54,224,230	7.8732	4.398	4.398	4.415	4.325	4.459	12,309,154	4.4052	0.00%
2011-04-12	0	7.860	7.850	7.880	7.670	8.000	14,236,000	111,842,052	7.8563	4.398	4.392	4.409	4.292	4.476	25,443,344	4.3957	0.38%
2011-04-11	0	7.830	7.840	7.850	7.710	8.080	22,286,863	177,085,118	7.9457	4.381	4.387	4.392	4.314	4.521	39,832,279	4.4458	-0.63%
2011-04-08	0	7.880	7.880	7.890	7.730	7.900	29,932,000	233,247,989	7.7926	4.409	4.409	4.415	4.325	4.420	53,496,078	4.3601	2.20%
2011-04-07	0	7.710	7.700	7.720	7.510	7.760	25,471,000	195,676,042	7.6823	4.314	4.308	4.319	4.202	4.342	45,523,140	4.2984	2.80%
2011-04-06	0	7.500	7.490	7.500	7.420	7.650	31,171,057	234,208,229	7.5136	4.196	4.191	4.196	4.152	4.280	55,710,588	4.2040	0.00%
2011-04-04	0	7.500	7.490	7.510	7.450	7.780	20,182,600	152,017,258	7.5321	4.196	4.191	4.202	4.168	4.353	36,071,427	4.2143	-2.47%
2011-04-01	0	7.690	7.650	7.700	7.600	7.800	13,859,878	106,482,940	7.6828	4.303	4.280	4.308	4.252	4.364	24,771,119	4.2987	-0.26%
2011-03-31	0	7.710	7.670	7.710	7.460	7.750	42,671,443	327,248,234	7.6690	4.314	4.292	4.314	4.174	4.336	76,264,695	4.2910	4.47%
2011-03-30	0	7.380	7.370	7.380	7.270	7.470	14,078,000	103,806,460	7.3737	4.129	4.124	4.129	4.068	4.180	25,160,958	4.1257	1.51%
2011-03-29	0	7.270	7.260	7.300	7.110	7.420	19,064,000	138,551,060	7.2677	4.068	4.062	4.084	3.978	4.152	34,072,205	4.0664	0.55%
2011-03-28	0	7.230	7.230	7.250	7.160	7.420	17,182,000	124,831,210	7.2652	4.045	4.045	4.057	4.006	4.152	30,708,593	4.0650	-0.96%
2011-03-25	0	7.300	7.300	7.310	7.260	7.580	21,413,263	158,671,240	7.4100	4.084	4.084	4.090	4.062	4.241	38,270,934	4.1460	-1.22%
2011-03-24	0	7.390	7.380	7.390	7.140	7.470	28,160,000	207,071,660	7.3534	4.135	4.129	4.135	3.995	4.180	50,329,065	4.1144	3.79%
2011-03-23	0	7.120	7.110	7.120	7.060	7.220	17,196,000	122,940,310	7.1494	3.984	3.978	3.984	3.950	4.040	30,733,615	4.0002	0.85%
2011-03-22	0	7.060	7.050	7.060	6.910	7.230	27,951,289	198,035,783	7.0850	3.950	3.945	3.950	3.866	4.045	49,956,045	3.9642	1.29%
2011-03-21	0	6.970	6.950	6.960	6.730	7.000	13,956,423	96,621,490	6.9231	3.900	3.889	3.894	3.766	3.917	24,943,669	3.8736	3.26%
2011-03-18	0	6.750	6.710	6.740	6.700	6.990	18,120,035	123,838,466	6.8343	3.777	3.754	3.771	3.749	3.911	32,385,100	3.8239	-1.32%
2011-03-17	0	6.840	6.830	6.840	6.780	6.970	15,895,200	109,440,244	6.8851	3.827	3.822	3.827	3.794	3.900	28,408,755	3.8523	-2.15%
2011-03-16	0	6.990	7.000	7.010	6.850	7.150	31,103,500	217,383,109	6.9890	3.911	3.917	3.922	3.833	4.001	55,589,846	3.9105	1.16%
2011-03-15	0	6.910	6.880	6.910	6.500	7.000	47,683,500	322,222,338	6.7575	3.866	3.849	3.866	3.637	3.917	85,222,513	3.7810	3.13%
2011-03-14	0	6.700	6.700	6.710	6.580	6.830	32,537,370	218,302,532	6.7093	3.749	3.749	3.754	3.682	3.822	58,152,536	3.7540	1.21%
2011-03-11	0	6.620	6.620	6.630	6.440	6.750	25,222,000	166,950,106	6.6192	3.704	3.704	3.710	3.603	3.777	45,078,113	3.7036	0.46%
2011-03-10	0	6.590	6.590	6.600	6.500	6.840	25,226,115	166,869,594	6.6150	3.687	3.687	3.693	3.637	3.827	45,085,468	3.7012	-2.37%
2011-03-09	0	6.750	6.740	6.760	6.610	6.780	26,684,000	179,584,030	6.7300	3.777	3.771	3.782	3.698	3.794	47,691,078	3.7656	3.37%
2011-03-08	0	6.530	6.540	6.550	6.460	6.700	20,144,600	132,032,510	6.5542	3.654	3.659	3.665	3.614	3.749	36,003,511	3.6672	-0.91%
2011-03-07	0	6.590	6.570	6.590	6.450	6.750	22,962,000	152,453,940	6.6394	3.687	3.676	3.687	3.609	3.777	41,038,920	3.7149	-0.45%
2011-03-04	0	6.620	6.630	6.640	6.560	6.740	26,708,778	177,880,507	6.6600	3.704	3.710	3.715	3.670	3.771	47,735,363	3.7264	1.38%
2011-03-03	0	6.530	6.510	6.520	6.410	6.560	31,192,400	202,653,650	6.4969	3.654	3.642	3.648	3.587	3.670	55,748,733	3.6351	2.19%
2011-03-02	0	6.390	6.390	6.400	6.180	6.400	22,686,000	143,252,188	6.3146	3.575	3.575	3.581	3.458	3.581	40,545,638	3.5331	0.47%
2011-03-01	0	6.360	6.360	6.370	6.050	6.380	49,935,400	312,634,214	6.2608	3.559	3.559	3.564	3.385	3.570	89,247,230	3.5030	7.07%
2011-02-28	0	5.940	5.910	5.930	5.780	5.990	15,411,400	91,261,680	5.9217	3.324	3.307	3.318	3.234	3.352	27,544,082	3.3133	2.41%
2011-02-25	0	5.800	5.780	5.800	5.700	5.830	8,547,400	49,411,698	5.7809	3.245	3.234	3.245	3.189	3.262	15,276,372	3.2345	1.58%
2011-02-24	0	5.710	5.690	5.710	5.680	5.840	9,728,592	55,936,828	5.7497	3.195	3.184	3.195	3.178	3.268	17,387,462	3.2171	-1.21%
2011-02-23	0	5.780	5.750	5.760	5.690	5.880	10,874,000	63,095,426	5.8024	3.234	3.217	3.223	3.184	3.290	19,434,597	3.2466	0.70%
2011-02-22	0	5.740	5.740	5.750	5.680	5.770	16,934,000	96,736,460	5.7126	3.212	3.212	3.217	3.178	3.228	30,265,355	3.1963	-1.88%
2011-02-21	0	5.850	5.850	5.860	5.800	6.000	15,861,400	93,776,080	5.9122	3.273	3.273	3.279	3.245	3.357	28,348,346	3.3080	-2.82%
2011-02-18	0	6.020	6.000	6.040	6.000	6.100	5,553,736	33,504,964	6.0329	3.368	3.357	3.379	3.357	3.413	9,925,935	3.3755	-0.66%
2011-02-17	0	6.060	6.050	6.070	6.030	6.170	7,028,000	42,825,514	6.0936	3.391	3.385	3.396	3.374	3.452	12,560,819	3.4095	-1.30%
2011-02-16	0	6.140	6.120	6.130	5.950	6.160	14,553,400	88,532,332	6.0833	3.435	3.424	3.430	3.329	3.447	26,010,618	3.4037	1.99%
2011-02-15	0	6.020	6.010	6.030	5.790	6.070	26,180,311	156,171,088	5.9652	3.368	3.363	3.374	3.240	3.396	46,790,858	3.3376	2.56%
2011-02-14	0	5.870	5.860	5.870	5.470	5.940	28,352,494	162,938,761	5.7469	3.284	3.279	3.284	3.061	3.324	50,673,100	3.2155	8.10%
2011-02-11	0	5.430	5.410	5.470	5.280	5.490	21,407,000	114,687,118	5.3575	3.038	3.027	3.061	2.954	3.072	38,259,740	2.9976	0.18%
2011-02-10	0	5.420	5.420	5.430	5.400	5.710	25,980,000	143,657,282	5.5295	3.033	3.033	3.038	3.021	3.195	46,432,852	3.0939	-5.24%
2011-02-09	0	5.720	5.700	5.710	5.700	5.850	10,658,787	61,411,061	5.7615	3.200	3.189	3.195	3.189	3.273	19,049,957	3.2237	-1.38%
2011-02-08	0	5.800	5.800	5.810	5.780	5.870	5,520,000	32,100,390	5.8153	3.245	3.245	3.251	3.234	3.284	9,865,641	3.2538	-0.85%
2011-02-07	0	5.850	5.830	5.850	5.830	5.960	4,214,000	24,828,870	5.8920	3.273	3.262	3.273	3.262	3.335	7,531,487	3.2967	-0.68%
2011-02-02	0	5.890	5.880	5.910	5.870	5.980	4,000,000	23,690,820	5.9227	3.296	3.290	3.307	3.284	3.346	7,149,015	3.3139	-0.34%
2011-02-01	0	5.910	5.910	5.930	5.860	5.990	4,839,504	28,545,128	5.8984	3.307	3.307	3.318	3.279	3.352	8,649,422	3.3002	-0.17%
2011-01-31	0	5.920	5.890	5.930	5.740	5.970	7,229,000	42,266,450	5.8468	3.312	3.296	3.318	3.212	3.340	12,920,057	3.2714	1.37%
2011-01-28	0	5.840	5.840	5.860	5.790	6.000	5,914,000	34,586,018	5.8482	3.268	3.268	3.279	3.240	3.357	10,569,819	3.2721	-1.85%
2011-01-27	0	5.950	5.920	5.960	5.880	6.020	5,537,943	33,049,719	5.9679	3.329	3.312	3.335	3.290	3.368	9,897,709	3.3391	0.34%
2011-01-26	0	5.930	5.920	5.940	5.830	5.960	3,202,000	18,895,520	5.9012	3.318	3.312	3.324	3.262	3.335	5,722,786	3.3018	0.00%
2011-01-25	0	5.930	5.890	5.930	5.820	5.950	5,288,000	31,211,664	5.9024	3.318	3.296	3.318	3.256	3.329	9,450,998	3.3025	2.24%
2011-01-24	0	5.800	5.780	5.810	5.760	6.020	6,302,000	36,767,290	5.8342	3.245	3.234	3.251	3.223	3.368	11,263,273	3.2644	-1.02%
2011-01-21	0	5.860	5.860	5.870	5.850	5.930	6,524,100	38,319,576	5.8735	3.279	3.279	3.284	3.273	3.318	11,660,222	3.2864	-1.18%
2011-01-20	0	5.930	5.920	5.930	5.800	6.080	12,792,000	75,536,932	5.9050	3.318	3.312	3.318	3.245	3.402	22,862,550	3.3040	-2.63%
2011-01-19	0	6.090	6.080	6.090	6.020	6.100	5,070,000	30,804,540	6.0758	3.407	3.402	3.407	3.368	3.413	9,061,376	3.3995	1.00%
2011-01-18	0	6.030	6.020	6.030	5.960	6.150	7,883,800	47,861,924	6.0709	3.374	3.368	3.374	3.335	3.441	14,090,351	3.3968	1.52%
2011-01-17	0	5.940	5.900	5.940	5.860	6.040	11,364,000	67,378,820	5.9291	3.324	3.301	3.324	3.279	3.379	20,310,351	3.3175	-0.50%
2011-01-14	0	5.970	5.960	5.970	5.940	6.050	13,785,200	82,486,800	5.9837	3.340	3.335	3.340	3.324	3.385	24,637,650	3.3480	-1.32%
2011-01-13	0	6.050	6.050	6.060	6.040	6.160	16,690,000	101,713,000	6.0942	3.385	3.385	3.391	3.379	3.447	29,829,265	3.4098	-1.47%
2011-01-12	0	6.140	6.130	6.150	6.060	6.190	11,778,000	72,324,860	6.1407	3.435	3.430	3.441	3.391	3.463	21,050,274	3.4358	0.33%
2011-01-11	0	6.120	6.120	6.130	6.090	6.220	12,386,000	76,182,320	6.1507	3.424	3.424	3.430	3.407	3.480	22,136,925	3.4414	0.00%
2011-01-10	0	6.120	6.110	6.120	6.080	6.380	20,348,000	125,175,900	6.1518	3.424	3.419	3.424	3.402	3.570	36,367,039	3.4420	-4.67%
2011-01-07	0	6.420	6.410	6.420	6.240	6.470	33,934,000	217,111,420	6.3980	3.592	3.587	3.592	3.491	3.620	60,648,668	3.5798	1.58%
2011-01-06	0	6.320	6.280	6.320	6.150	6.320	15,322,000	96,081,500	6.2708	3.536	3.514	3.536	3.441	3.536	27,384,302	3.5086	2.10%
2011-01-05	0	6.190	6.180	6.190	6.070	6.270	12,750,000	78,415,820	6.1503	3.463	3.458	3.463	3.396	3.508	22,787,485	3.4412	0.00%
2011-01-04	0	6.190	6.190	6.210	5.820	6.210	27,969,000	169,476,660	6.0594	3.463	3.463	3.475	3.256	3.475	49,987,699	3.3904	6.36%
2011-01-03	0	5.820	5.810	5.820	5.730	5.930	9,090,000	52,905,400	5.8202	3.256	3.251	3.256	3.206	3.318	16,246,136	3.2565	-1.36%
2010-12-31	0	5.900	5.900	5.940	5.700	5.940	7,553,000	43,990,526	5.8242	3.301	3.301	3.324	3.189	3.324	13,499,127	3.2588	3.51%
2010-12-30	0	5.700	5.690	5.700	5.550	5.720	6,002,000	33,691,300	5.6133	3.189	3.184	3.189	3.105	3.200	10,727,097	3.1408	2.52%
2010-12-29	0	5.560	5.550	5.560	5.540	5.650	11,314,000	63,221,120	5.5879	3.111	3.105	3.111	3.100	3.161	20,220,989	3.1265	-1.07%
2010-12-28	0	5.620	5.620	5.640	5.600	5.720	6,710,000	37,876,760	5.6448	3.144	3.144	3.156	3.133	3.200	11,992,472	3.1584	-1.40%
2010-12-24	0	5.700	5.690	5.700	5.670	5.730	3,454,000	19,673,370	5.6958	3.189	3.184	3.189	3.172	3.206	6,173,174	3.1869	0.71%
2010-12-23	0	5.660	5.650	5.670	5.630	5.820	6,454,000	36,695,240	5.6857	3.167	3.161	3.172	3.150	3.256	11,534,936	3.1812	-1.39%
2010-12-22	0	5.740	5.730	5.740	5.660	5.830	13,008,430	74,904,964	5.7582	3.212	3.206	3.212	3.167	3.262	23,249,365	3.2218	1.59%
2010-12-21	0	5.650	5.640	5.660	5.500	5.770	18,876,222	106,549,504	5.6446	3.161	3.156	3.167	3.077	3.228	33,736,598	3.1583	-1.05%
2010-12-20	0	5.710	5.740	5.750	5.700	6.000	19,838,000	114,683,970	5.7810	3.195	3.212	3.217	3.189	3.357	35,455,539	3.2346	-4.52%
2010-12-17	0	5.980	5.950	6.000	5.920	6.100	14,903,935	89,023,041	5.9731	3.346	3.329	3.357	3.312	3.413	26,637,113	3.3421	0.17%
2010-12-16	0	5.970	5.990	6.000	5.950	6.290	13,597,400	82,128,270	6.0400	3.340	3.352	3.357	3.329	3.519	24,302,004	3.3795	-4.48%
2010-12-15	0	6.250	6.220	6.250	6.200	6.400	14,379,036	90,536,205	6.2964	3.497	3.480	3.497	3.469	3.581	25,698,986	3.5229	0.00%
2010-12-14	0	6.250	6.240	6.250	6.020	6.250	13,572,550	83,595,811	6.1592	3.497	3.491	3.497	3.368	3.497	24,257,591	3.4462	3.65%
2010-12-13	0	6.030	6.010	6.030	5.930	6.150	4,895,000	29,410,530	6.0083	3.374	3.363	3.374	3.318	3.441	8,748,607	3.3617	0.33%
2010-12-10	0	6.010	6.010	6.020	5.900	6.050	11,584,000	69,237,540	5.9770	3.363	3.363	3.368	3.301	3.385	20,703,547	3.3442	0.33%
2010-12-09	0	5.990	5.990	6.000	5.960	6.370	24,438,000	148,794,030	6.0886	3.352	3.352	3.357	3.335	3.564	43,676,907	3.4067	-5.22%
2010-12-08	0	6.320	6.300	6.330	6.260	6.430	13,740,000	86,983,490	6.3307	3.536	3.525	3.542	3.503	3.598	24,556,866	3.5421	-0.16%
2010-12-07	0	6.330	6.320	6.330	6.220	6.470	21,841,134	139,544,101	6.3891	3.542	3.536	3.542	3.480	3.620	39,035,648	3.5748	1.12%
2010-12-06	0	6.260	6.250	6.270	6.180	6.450	39,028,000	245,765,590	6.2972	3.503	3.497	3.508	3.458	3.609	69,752,938	3.5234	2.45%
2010-12-03	0	6.110	6.110	6.130	5.920	6.130	39,776,000	240,421,480	6.0444	3.419	3.419	3.430	3.312	3.430	71,089,804	3.3819	3.74%
2010-12-02	0	5.890	5.880	5.910	5.870	6.040	41,536,000	252,476,720	6.0785	3.296	3.290	3.307	3.284	3.379	74,235,371	3.4010	0.17%
2010-12-01	0	5.880	5.880	5.890	5.790	6.130	49,949,752	297,266,278	5.9513	3.290	3.290	3.296	3.240	3.430	89,272,880	3.3299	-5.01%
2010-11-30	0	6.190	6.130	6.160	5.820	6.240	116,555,384	708,124,994	6.0754	3.463	3.430	3.447	3.256	3.491	208,314,044	3.3993	6.54%
2010-11-29	0	5.810	5.770	5.780	5.650	5.840	15,446,354	89,220,725	5.7762	3.251	3.228	3.234	3.161	3.268	27,606,554	3.2319	1.40%
2010-11-26	0	5.730	5.700	5.720	5.610	5.810	9,798,200	55,788,276	5.6937	3.206	3.189	3.200	3.139	3.251	17,511,869	3.1857	-0.87%
2010-11-25	0	5.780	5.770	5.810	5.680	5.840	12,722,200	73,542,590	5.7807	3.234	3.228	3.251	3.178	3.268	22,737,799	3.2344	2.30%
2010-11-24	0	5.650	5.650	5.660	5.500	5.740	17,509,200	98,594,833	5.6310	3.161	3.161	3.167	3.077	3.212	31,293,383	3.1507	1.44%
2010-11-23	0	5.570	5.550	5.560	5.500	5.850	15,974,000	89,953,210	5.6312	3.117	3.105	3.111	3.077	3.273	28,549,591	3.1508	-3.80%
2010-11-22	0	5.790	5.780	5.800	5.780	5.940	13,468,659	78,788,206	5.8497	3.240	3.234	3.245	3.234	3.324	24,071,911	3.2730	-2.36%
2010-11-19	0	5.930	5.930	5.940	5.820	5.980	24,831,641	146,478,830	5.8989	3.318	3.318	3.324	3.256	3.346	44,380,443	3.3005	2.77%
2010-11-18	0	5.770	5.770	5.780	5.610	5.810	17,365,600	99,162,202	5.7103	3.228	3.228	3.234	3.139	3.251	31,036,733	3.1950	3.22%
2010-11-17	0	5.590	5.580	5.590	5.440	5.650	14,500,700	80,377,145	5.5430	3.128	3.122	3.128	3.044	3.161	25,916,430	3.1014	0.54%
2010-11-16	0	5.560	5.560	5.590	5.520	5.830	27,261,068	154,310,480	5.6605	3.111	3.111	3.128	3.089	3.262	48,722,445	3.1671	0.00%
2010-11-15	0	5.560	5.560	5.580	5.330	5.750	21,114,600	116,785,786	5.5310	3.111	3.111	3.122	2.982	3.217	37,737,147	3.0947	-2.11%
2010-11-12	0	5.680	5.670	5.680	5.480	5.960	28,937,090	162,940,580	5.6309	3.178	3.172	3.178	3.066	3.335	51,717,922	3.1506	-5.18%
2010-11-11	0	5.990	5.990	6.000	5.910	6.030	13,828,400	82,592,416	5.9727	3.352	3.352	3.357	3.307	3.374	24,714,859	3.3418	1.87%
2010-11-10	0	5.880	5.870	5.880	5.770	5.950	13,668,000	79,882,470	5.8445	3.290	3.284	3.290	3.228	3.329	24,428,184	3.2701	0.17%
2010-11-09	0	5.870	5.860	5.870	5.850	6.050	18,508,000	109,645,370	5.9242	3.284	3.279	3.284	3.273	3.385	33,078,492	3.3147	-2.17%
2010-11-08	0	6.000	5.990	6.000	5.880	6.080	15,010,000	89,595,149	5.9690	3.357	3.352	3.357	3.290	3.402	26,826,678	3.3398	-0.83%
2010-11-05	0	6.050	6.040	6.050	5.940	6.080	22,147,000	133,231,710	6.0158	3.385	3.379	3.385	3.324	3.402	39,582,308	3.3659	3.24%
2010-11-04	0	5.860	5.850	5.860	5.800	5.970	15,608,286	91,738,052	5.8775	3.279	3.273	3.279	3.245	3.340	27,895,967	3.2886	1.03%
2010-11-03	0	5.800	5.790	5.800	5.770	5.900	11,619,643	67,865,144	5.8406	3.245	3.240	3.245	3.228	3.301	20,767,250	3.2679	0.17%
2010-11-02	0	5.790	5.770	5.790	5.600	5.810	11,666,200	66,657,838	5.7138	3.240	3.228	3.240	3.133	3.251	20,850,459	3.1969	2.30%
2010-11-01	0	5.660	5.660	5.670	5.460	5.730	19,385,029	108,845,521	5.6149	3.167	3.167	3.172	3.055	3.206	34,645,965	3.1417	3.28%
2010-10-29	0	5.480	5.490	5.500	5.210	5.500	36,466,000	196,527,800	5.3893	3.066	3.072	3.077	2.915	3.077	65,173,994	3.0154	0.74%
2010-10-28	0	5.440	5.420	5.440	5.400	5.590	28,290,920	154,682,894	5.4676	3.044	3.033	3.044	3.021	3.128	50,563,052	3.0592	-0.18%
2010-10-27	0	5.450	5.440	5.450	5.370	5.720	48,152,000	262,597,350	5.4535	3.049	3.044	3.049	3.005	3.200	86,059,841	3.0513	-4.89%
2010-10-26	0	5.730	5.710	5.720	5.600	5.780	26,982,000	153,860,860	5.7024	3.206	3.195	3.200	3.133	3.234	48,223,680	3.1906	1.42%
2010-10-25	0	5.650	5.630	5.640	5.400	5.690	26,794,000	150,442,340	5.6148	3.161	3.150	3.156	3.021	3.184	47,887,676	3.1416	4.05%
2010-10-22	0	5.430	5.430	5.450	5.410	5.620	22,872,000	126,391,560	5.5260	3.038	3.038	3.049	3.027	3.144	40,878,067	3.0919	-0.73%
2010-10-21	0	5.470	5.430	5.480	5.270	5.480	12,934,000	69,593,520	5.3807	3.061	3.038	3.066	2.949	3.066	23,116,340	3.0106	1.30%
2010-10-20	0	5.400	5.390	5.400	5.190	5.450	27,762,000	148,089,520	5.3343	3.021	3.016	3.021	2.904	3.049	49,617,738	2.9846	-2.17%
2010-10-19	0	5.520	5.520	5.530	5.250	5.540	28,836,000	156,328,990	5.4213	3.089	3.089	3.094	2.937	3.100	51,537,248	3.0333	5.54%
2010-10-18	0	5.230	5.210	5.230	5.120	5.280	20,029,800	104,039,952	5.1943	2.926	2.915	2.926	2.865	2.954	35,798,335	2.9063	-1.13%
2010-10-15	0	5.290	5.270	5.290	5.200	5.350	32,114,000	169,556,840	5.2798	2.960	2.949	2.960	2.909	2.993	57,395,866	2.9542	0.00%
2010-10-14	0	5.290	5.280	5.290	5.190	5.350	42,811,500	226,127,251	5.2819	2.960	2.954	2.960	2.904	2.993	76,515,013	2.9553	2.52%
2010-10-13	0	5.160	5.150	5.160	4.930	5.220	82,620,800	418,633,384	5.0669	2.887	2.882	2.887	2.758	2.921	147,664,332	2.8350	7.50%
2010-10-12	0	4.800	4.790	4.800	4.620	4.840	21,311,000	101,850,144	4.7792	2.686	2.680	2.686	2.585	2.708	38,088,164	2.6741	3.23%
2010-10-11	0	4.650	4.650	4.660	4.630	4.860	15,870,000	75,283,882	4.7438	2.602	2.602	2.607	2.591	2.719	28,363,717	2.6542	-2.52%
2010-10-08	0	4.770	4.760	4.770	4.670	4.950	19,926,000	94,979,380	4.7666	2.669	2.663	2.669	2.613	2.770	35,612,818	2.6670	-3.05%
2010-10-07	0	4.920	4.900	4.920	4.840	4.970	11,918,090	58,366,288	4.8973	2.753	2.742	2.753	2.708	2.781	21,300,651	2.7401	0.82%
2010-10-06	0	4.880	4.880	4.890	4.860	5.020	33,090,993	163,085,640	4.9284	2.730	2.730	2.736	2.719	2.809	59,142,000	2.7575	0.62%
2010-10-05	0	4.850	4.860	4.870	4.640	4.930	36,904,000	178,970,838	4.8496	2.714	2.719	2.725	2.596	2.758	65,956,811	2.7135	3.63%
2010-10-04	0	4.680	4.680	4.690	4.530	4.730	36,614,990	171,377,283	4.6805	2.619	2.619	2.624	2.535	2.647	65,440,277	2.6188	2.41%
2010-09-30	0	4.570	4.550	4.570	4.390	4.580	19,690,000	88,339,212	4.4865	2.557	2.546	2.557	2.456	2.563	35,191,026	2.5103	2.24%
2010-09-29	0	4.470	4.470	4.480	4.450	4.550	7,724,000	34,674,320	4.4892	2.501	2.501	2.507	2.490	2.546	13,804,748	2.5118	0.45%
2010-09-28	0	4.450	4.440	4.460	4.410	4.600	11,082,000	49,918,160	4.5044	2.490	2.484	2.495	2.467	2.574	19,806,346	2.5203	-2.41%
2010-09-27	0	4.560	4.550	4.570	4.430	4.590	23,948,000	108,767,420	4.5418	2.551	2.546	2.557	2.479	2.568	42,801,152	2.5412	2.93%
2010-09-24	0	4.430	4.400	4.430	4.330	4.480	8,110,000	35,985,040	4.4371	2.479	2.462	2.479	2.423	2.507	14,494,628	2.4826	1.14%
2010-09-22	0	4.380	4.380	4.400	4.300	4.500	16,056,000	70,604,880	4.3974	2.451	2.451	2.462	2.406	2.518	28,696,146	2.4604	-1.35%
2010-09-21	0	4.440	4.440	4.450	4.440	4.550	11,983,000	53,757,860	4.4862	2.484	2.484	2.490	2.484	2.546	21,416,661	2.5101	-0.22%
2010-09-20	0	4.450	4.450	4.460	4.420	4.530	16,963,000	76,045,440	4.4830	2.490	2.490	2.495	2.473	2.535	30,317,185	2.5083	0.68%
2010-09-17	0	4.420	4.410	4.420	4.270	4.430	20,260,000	88,725,940	4.3794	2.473	2.467	2.473	2.389	2.479	36,209,760	2.4503	2.79%
2010-09-16	0	4.300	4.280	4.300	4.170	4.350	16,144,000	68,908,000	4.2683	2.406	2.395	2.406	2.333	2.434	28,853,424	2.3882	-0.92%
2010-09-15	0	4.340	4.330	4.340	4.280	4.370	12,895,735	55,872,374	4.3326	2.428	2.423	2.428	2.395	2.445	23,047,950	2.4242	0.46%
2010-09-14	0	4.320	4.320	4.370	4.300	4.440	21,148,100	92,566,662	4.3771	2.417	2.417	2.445	2.406	2.484	37,797,020	2.4490	-1.37%
2010-09-13	0	4.380	4.370	4.380	4.270	4.420	28,578,100	124,551,910	4.3583	2.451	2.445	2.451	2.389	2.473	51,076,316	2.4385	2.34%
2010-09-10	0	4.280	4.270	4.280	4.210	4.360	13,520,000	57,603,330	4.2606	2.395	2.389	2.395	2.356	2.439	24,163,670	2.3839	-1.38%
2010-09-09	0	4.340	4.330	4.350	4.210	4.360	36,881,592	159,615,092	4.3278	2.428	2.423	2.434	2.356	2.439	65,916,763	2.4215	2.84%
2010-09-08	0	4.220	4.210	4.220	4.120	4.300	41,306,000	174,743,570	4.2305	2.361	2.356	2.361	2.305	2.406	73,824,302	2.3670	1.20%
2010-09-07	0	4.170	4.160	4.170	4.160	4.320	51,120,000	216,704,380	4.2391	2.333	2.328	2.333	2.328	2.417	91,364,410	2.3719	-0.95%
2010-09-06	0	4.210	4.210	4.220	4.050	4.230	97,264,000	400,580,877	4.1185	2.356	2.356	2.361	2.266	2.367	173,835,446	2.3044	7.12%
2010-09-03	0	3.930	3.920	3.930	3.860	3.960	24,678,000	96,292,720	3.9020	2.199	2.193	2.199	2.160	2.216	44,105,847	2.1832	0.77%
2010-09-02	0	3.900	3.890	3.900	3.810	3.900	19,637,400	76,111,550	3.8758	2.182	2.177	2.182	2.132	2.182	35,097,016	2.1686	1.83%
2010-09-01	0	3.830	3.810	3.820	3.810	3.880	9,034,000	34,763,620	3.8481	2.143	2.132	2.137	2.132	2.171	16,146,050	2.1531	-0.52%
2010-08-31	0	3.850	3.850	3.860	3.750	3.880	10,617,400	40,514,220	3.8158	2.154	2.154	2.160	2.098	2.171	18,975,988	2.1350	0.79%
2010-08-30	0	3.820	3.800	3.820	3.640	3.860	11,774,000	44,598,020	3.7878	2.137	2.126	2.137	2.037	2.160	21,043,125	2.1194	4.95%
2010-08-27	0	3.640	3.640	3.650	3.610	3.710	5,934,000	21,642,780	3.6472	2.037	2.037	2.042	2.020	2.076	10,605,564	2.0407	-1.89%
2010-08-26	0	3.710	3.720	3.730	3.670	3.730	3,868,400	14,331,204	3.7047	2.076	2.081	2.087	2.053	2.087	6,913,812	2.0728	1.37%
2010-08-25	0	3.660	3.670	3.690	3.650	3.770	8,030,000	29,529,840	3.6774	2.048	2.053	2.065	2.042	2.109	14,351,647	2.0576	-3.68%
2010-08-24	0	3.800	3.780	3.800	3.680	3.800	9,597,600	35,995,774	3.7505	2.126	2.115	2.126	2.059	2.126	17,153,346	2.0985	0.80%
2010-08-23	0	3.770	3.740	3.760	3.670	3.800	17,470,000	65,463,432	3.7472	2.109	2.093	2.104	2.053	2.126	31,223,323	2.0966	-1.05%
2010-08-20	0	3.810	3.800	3.820	3.790	3.860	8,152,000	31,138,991	3.8198	2.132	2.126	2.137	2.121	2.160	14,569,692	2.1372	-1.04%
2010-08-19	0	3.850	3.840	3.850	3.770	3.870	8,932,400	34,092,048	3.8167	2.154	2.149	2.154	2.109	2.165	15,964,465	2.1355	1.58%
2010-08-18	0	3.790	3.780	3.790	3.780	3.850	3,882,000	14,828,480	3.8198	2.121	2.115	2.121	2.115	2.154	6,938,119	2.1372	-1.04%
2010-08-17	0	3.830	3.810	3.840	3.770	3.850	4,208,000	16,057,260	3.8159	2.143	2.132	2.149	2.109	2.154	7,520,764	2.1351	0.52%
2010-08-16	0	3.810	3.800	3.810	3.700	3.850	5,936,000	22,555,670	3.7998	2.132	2.126	2.132	2.070	2.154	10,609,138	2.1261	2.70%
2010-08-13	0	3.710	3.710	3.720	3.680	3.750	2,556,000	9,509,620	3.7205	2.076	2.076	2.081	2.059	2.098	4,568,221	2.0817	0.00%
2010-08-12	0	3.710	3.700	3.710	3.620	3.720	5,512,000	20,260,540	3.6757	2.076	2.070	2.076	2.025	2.081	9,851,343	2.0566	0.82%
2010-08-11	0	3.680	3.670	3.680	3.660	3.790	6,208,000	23,046,500	3.7124	2.059	2.053	2.059	2.048	2.121	11,095,271	2.0771	-1.34%
2010-08-10	0	3.730	3.730	3.740	3.710	3.870	8,590,000	32,230,584	3.7521	2.087	2.087	2.093	2.076	2.165	15,352,509	2.0994	-2.61%
2010-08-09	0	3.830	3.830	3.840	3.750	3.850	6,857,667	26,075,128	3.8023	2.143	2.143	2.149	2.098	2.154	12,256,391	2.1275	2.13%
2010-08-06	0	3.750	3.750	3.760	3.700	3.790	8,666,000	32,469,020	3.7467	2.098	2.098	2.104	2.070	2.121	15,488,341	2.0964	-1.32%
2010-08-05	0	3.800	3.800	3.820	3.770	3.850	5,668,000	21,533,540	3.7991	2.126	2.126	2.137	2.109	2.154	10,130,154	2.1257	-1.30%
2010-08-04	0	3.850	3.840	3.850	3.830	3.890	4,736,000	18,274,180	3.8586	2.154	2.149	2.154	2.143	2.177	8,464,434	2.1589	0.52%
2010-08-03	0	3.830	3.830	3.840	3.820	3.930	22,027,600	85,264,310	3.8708	2.143	2.143	2.149	2.137	2.199	39,368,910	2.1658	-1.79%
2010-08-02	0	3.900	3.870	3.900	3.810	3.900	22,191,800	86,089,398	3.8793	2.182	2.165	2.182	2.132	2.182	39,662,377	2.1706	3.45%
2010-07-30	0	3.770	3.780	3.790	3.760	3.900	15,844,000	60,981,582	3.8489	2.109	2.115	2.121	2.104	2.182	28,317,248	2.1535	-2.33%
2010-07-29	0	3.860	3.860	3.870	3.770	3.930	34,354,400	132,221,184	3.8487	2.160	2.160	2.165	2.109	2.199	61,400,029	2.1534	2.39%
2010-07-28	0	3.770	3.750	3.760	3.520	3.810	45,660,000	171,700,814	3.7604	2.109	2.098	2.104	1.970	2.132	81,606,005	2.1040	6.50%
2010-07-27	0	3.540	3.540	3.560	3.520	3.640	8,652,000	30,946,780	3.5768	1.981	1.981	1.992	1.970	2.037	15,463,319	2.0013	-1.94%
2010-07-26	0	3.610	3.610	3.620	3.590	3.750	10,722,400	39,224,990	3.6582	2.020	2.020	2.025	2.009	2.098	19,163,649	2.0468	-3.48%
2010-07-23	0	3.740	3.700	3.740	3.630	3.750	32,573,334	120,508,059	3.6996	2.093	2.070	2.093	2.031	2.098	58,216,812	2.0700	3.03%
2010-07-22	0	3.630	3.600	3.620	3.440	3.630	13,076,778	46,366,255	3.5457	2.031	2.014	2.025	1.925	2.031	23,371,520	1.9839	4.01%
2010-07-21	0	3.490	3.480	3.490	3.400	3.500	17,794,200	61,382,438	3.4496	1.953	1.947	1.953	1.902	1.958	31,802,750	1.9301	2.95%
2010-07-20	0	3.390	3.390	3.400	3.310	3.430	7,784,000	26,340,532	3.3839	1.897	1.897	1.902	1.852	1.919	13,911,983	1.8934	2.42%
2010-07-19	0	3.310	3.300	3.310	3.260	3.330	2,832,000	9,345,360	3.2999	1.852	1.846	1.852	1.824	1.863	5,061,503	1.8464	-0.90%
2010-07-16	0	3.340	3.330	3.340	3.320	3.380	2,546,500	8,519,275	3.3455	1.869	1.863	1.869	1.858	1.891	4,551,242	1.8719	-1.47%
2010-07-15	0	3.390	3.380	3.390	3.350	3.460	8,328,000	28,364,757	3.4060	1.897	1.891	1.897	1.874	1.936	14,884,249	1.9057	-1.74%
2010-07-14	0	3.450	3.440	3.450	3.410	3.450	3,996,635	13,714,446	3.4315	1.930	1.925	1.930	1.908	1.930	7,143,001	1.9200	1.47%
2010-07-13	0	3.400	3.400	3.430	3.390	3.430	4,824,000	16,516,660	3.4239	1.902	1.902	1.919	1.897	1.919	8,621,712	1.9157	-1.45%
2010-07-12	0	3.450	3.440	3.460	3.410	3.480	6,210,000	21,484,440	3.4597	1.930	1.925	1.936	1.908	1.947	11,098,846	1.9357	1.17%
2010-07-09	0	3.410	3.400	3.410	3.340	3.430	4,298,000	14,618,920	3.4013	1.908	1.902	1.908	1.869	1.919	7,681,617	1.9031	2.71%
2010-07-08	0	3.320	3.310	3.320	3.310	3.360	2,170,000	7,226,980	3.3304	1.858	1.852	1.858	1.852	1.880	3,878,341	1.8634	0.91%
2010-07-07	0	3.290	3.280	3.300	3.260	3.300	2,540,000	8,301,340	3.2682	1.841	1.835	1.846	1.824	1.846	4,539,624	1.8286	0.92%
2010-07-06	0	3.260	3.260	3.280	3.240	3.290	4,676,000	15,218,600	3.2546	1.824	1.824	1.835	1.813	1.841	8,357,198	1.8210	0.00%
2010-07-05	0	3.260	3.250	3.260	3.210	3.280	880,000	2,853,180	3.2423	1.824	1.818	1.824	1.796	1.835	1,572,783	1.8141	0.00%
2010-07-02	0	3.260	3.260	3.280	3.220	3.290	5,523,139	17,977,288	3.2549	1.824	1.824	1.835	1.802	1.841	9,871,251	1.8212	-0.61%
2010-06-30	0	3.280	3.280	3.290	3.190	3.300	3,014,000	9,803,700	3.2527	1.835	1.835	1.841	1.785	1.846	5,386,783	1.8200	0.92%
2010-06-29	0	3.250	3.250	3.260	3.180	3.320	6,822,000	22,024,840	3.2285	1.818	1.818	1.824	1.779	1.858	12,192,645	1.8064	-1.22%
2010-06-28	0	3.290	3.290	3.300	3.280	3.400	4,374,000	14,574,530	3.3321	1.841	1.841	1.846	1.835	1.902	7,817,448	1.8644	-2.37%
2010-06-25	0	3.370	3.360	3.370	3.350	3.400	3,316,000	11,157,180	3.3647	1.886	1.880	1.886	1.874	1.902	5,926,533	1.8826	-1.46%
2010-06-24	0	3.420	3.410	3.420	3.340	3.450	1,762,000	6,034,720	3.4249	1.914	1.908	1.914	1.869	1.930	3,149,141	1.9163	0.88%
2010-06-23	0	3.390	3.390	3.400	3.350	3.440	2,822,000	9,531,240	3.3775	1.897	1.897	1.902	1.874	1.925	5,043,630	1.8898	-1.45%
2010-06-22	0	3.440	3.440	3.460	3.410	3.530	7,073,000	24,635,970	3.4831	1.925	1.925	1.936	1.908	1.975	12,641,246	1.9489	-1.71%
2010-06-21	0	3.500	3.500	3.510	3.390	3.550	16,488,000	56,956,820	3.4544	1.958	1.958	1.964	1.897	1.986	29,468,239	1.9328	3.24%
2010-06-18	0	3.390	3.380	3.390	3.230	3.400	7,996,000	26,875,090	3.3611	1.897	1.891	1.897	1.807	1.902	14,290,881	1.8806	0.89%
2010-06-17	0	3.360	3.350	3.370	3.250	3.400	10,461,000	34,621,680	3.3096	1.880	1.874	1.886	1.818	1.902	18,696,461	1.8518	3.70%
2010-06-15	0	3.240	3.230	3.240	3.200	3.270	5,887,200	19,056,440	3.2369	1.813	1.807	1.813	1.790	1.830	10,521,920	1.8111	1.25%
2010-06-14	0	3.200	3.200	3.210	3.180	3.240	12,048,000	38,605,860	3.2043	1.790	1.790	1.796	1.779	1.813	21,532,833	1.7929	0.00%
2010-06-11	0	3.200	3.190	3.200	3.180	3.240	3,648,000	11,681,780	3.2022	1.790	1.785	1.790	1.779	1.813	6,519,902	1.7917	0.63%
2010-06-10	0	3.180	3.170	3.180	3.170	3.200	1,482,000	4,730,280	3.1918	1.779	1.774	1.779	1.774	1.790	2,648,710	1.7859	0.00%
2010-06-09	0	3.180	3.180	3.190	3.160	3.220	3,082,000	9,812,127	3.1837	1.779	1.779	1.785	1.768	1.802	5,508,316	1.7813	0.00%
2010-06-08	0	3.180	3.170	3.190	3.150	3.210	3,624,000	11,516,600	3.1779	1.779	1.774	1.785	1.762	1.796	6,477,007	1.7781	0.63%
2010-06-07	0	3.160	3.150	3.160	3.150	3.220	8,628,000	27,408,040	3.1766	1.768	1.762	1.768	1.762	1.802	15,420,425	1.7774	-4.53%
2010-06-04	0	3.310	3.300	3.310	3.270	3.380	8,122,000	27,168,900	3.3451	1.852	1.846	1.852	1.830	1.891	14,516,075	1.8716	-0.60%
2010-06-03	0	3.330	3.320	3.340	3.320	3.380	5,196,000	17,414,300	3.3515	1.863	1.858	1.869	1.858	1.891	9,286,570	1.8752	0.60%
2010-06-02	0	3.310	3.310	3.320	3.290	3.400	3,008,000	9,995,320	3.3229	1.852	1.852	1.858	1.841	1.902	5,376,059	1.8592	-2.36%
2010-06-01	0	3.390	3.380	3.390	3.350	3.450	1,734,000	5,911,760	3.4093	1.897	1.891	1.897	1.874	1.930	3,099,098	1.9076	-0.59%
2010-05-31	0	3.410	3.410	3.420	3.360	3.510	4,070,000	13,931,420	3.4230	1.908	1.908	1.914	1.880	1.964	7,274,123	1.9152	-2.29%
2010-05-28	0	3.490	3.470	3.480	3.320	3.520	16,172,000	55,890,500	3.4560	1.953	1.942	1.947	1.858	1.970	28,903,467	1.9337	6.08%
2010-05-27	0	3.290	3.280	3.300	3.110	3.300	5,376,000	17,324,180	3.2225	1.841	1.835	1.846	1.740	1.846	9,608,276	1.8030	3.13%
2010-05-26	0	3.190	3.180	3.190	3.130	3.250	3,964,000	12,683,380	3.1996	1.785	1.779	1.785	1.751	1.818	7,084,674	1.7903	0.31%
2010-05-25	0	3.180	3.180	3.190	3.150	3.210	5,728,000	18,242,080	3.1847	1.779	1.779	1.785	1.762	1.796	10,237,389	1.7819	-1.85%
2010-05-24	0	3.240	3.210	3.240	3.100	3.300	14,600,000	47,235,780	3.2353	1.813	1.796	1.813	1.735	1.846	26,093,904	1.8102	3.51%
2010-05-20	0	3.130	3.110	3.130	3.020	3.190	9,992,000	31,004,280	3.1029	1.751	1.740	1.751	1.690	1.785	17,858,239	1.7361	1.95%
2010-05-19	0	3.070	3.060	3.090	3.040	3.160	15,526,000	48,119,316	3.0993	1.718	1.712	1.729	1.701	1.768	27,748,901	1.7341	-2.54%
2010-05-18	0	3.150	3.130	3.150	3.020	3.180	12,528,000	38,617,850	3.0825	1.762	1.751	1.762	1.690	1.779	22,390,715	1.7247	3.28%
2010-05-17	0	3.050	3.040	3.050	3.030	3.190	13,723,000	42,287,280	3.0815	1.707	1.701	1.707	1.695	1.785	24,526,483	1.7241	-4.98%
2010-05-14	0	3.210	3.220	3.230	3.150	3.280	8,688,000	28,035,160	3.2269	1.796	1.802	1.807	1.762	1.835	15,527,660	1.8055	-2.13%
2010-05-13	0	3.280	3.280	3.290	3.260	3.340	5,984,000	19,719,520	3.2954	1.835	1.835	1.841	1.824	1.869	10,694,926	1.8438	0.92%
2010-05-12	0	3.250	3.250	3.260	3.220	3.310	8,469,000	27,561,640	3.2544	1.818	1.818	1.824	1.802	1.852	15,136,252	1.8209	-0.61%
2010-05-11	0	3.270	3.270	3.290	3.250	3.420	10,494,149	34,884,633	3.3242	1.830	1.830	1.841	1.818	1.914	18,755,707	1.8599	-3.54%
2010-05-10	0	3.390	3.360	3.370	3.340	3.440	9,861,223	33,489,088	3.3960	1.897	1.880	1.886	1.869	1.925	17,624,508	1.9001	1.19%
2010-05-07	0	3.350	3.330	3.350	3.080	3.390	24,959,000	80,570,240	3.2281	1.874	1.863	1.874	1.723	1.897	44,608,066	1.8062	5.35%
2010-05-06	0	3.180	3.180	3.190	3.160	3.330	10,334,000	33,391,680	3.2312	1.779	1.779	1.785	1.768	1.863	18,469,480	1.8079	-3.64%
2010-05-05	0	3.300	3.270	3.300	3.220	3.330	26,979,864	88,125,690	3.2664	1.846	1.830	1.846	1.802	1.863	48,219,862	1.8276	-0.90%
2010-05-04	0	3.330	3.320	3.330	3.320	3.510	10,780,000	36,794,760	3.4132	1.863	1.858	1.863	1.858	1.964	19,266,595	1.9098	-4.58%
2010-05-03	0	3.490	3.490	3.500	3.490	3.570	4,496,000	15,842,640	3.5237	1.953	1.953	1.958	1.953	1.997	8,035,493	1.9716	-2.79%
2010-04-30	0	3.590	3.590	3.600	3.550	3.640	11,599,362	41,588,938	3.5855	2.009	2.009	2.014	1.986	2.037	20,731,003	2.0061	0.84%
2010-04-29	0	3.560	3.560	3.570	3.550	3.620	9,610,000	34,335,140	3.5729	1.992	1.992	1.997	1.986	2.025	17,175,508	1.9991	-1.39%
2010-04-28	0	3.610	3.610	3.620	3.580	3.630	5,740,000	20,673,230	3.6016	2.020	2.020	2.025	2.003	2.031	10,258,836	2.0152	-1.90%
2010-04-27	0	3.680	3.670	3.680	3.600	3.740	10,423,600	38,285,008	3.6729	2.059	2.053	2.059	2.014	2.093	18,629,618	2.0551	1.94%
2010-04-26	0	3.610	3.600	3.610	3.540	3.690	16,442,000	59,285,912	3.6058	2.020	2.014	2.020	1.981	2.065	29,386,026	2.0175	-0.82%
2010-04-23	0	3.640	3.650	3.660	3.610	3.660	3,092,000	11,242,920	3.6361	2.037	2.042	2.048	2.020	2.048	5,526,189	2.0345	0.83%
2010-04-22	0	3.610	3.610	3.620	3.600	3.690	4,018,000	14,555,080	3.6225	2.020	2.020	2.025	2.014	2.065	7,181,185	2.0268	-1.10%
2010-04-21	0	3.650	3.650	3.660	3.640	3.720	7,600,000	27,854,520	3.6651	2.042	2.042	2.048	2.037	2.081	13,583,128	2.0507	-1.35%
2010-04-20	0	3.700	3.680	3.690	3.660	3.720	11,512,400	42,497,890	3.6915	2.070	2.059	2.065	2.048	2.081	20,575,580	2.0655	-0.54%
2010-04-19	0	3.720	3.710	3.720	3.630	3.790	14,900,000	55,453,110	3.7217	2.081	2.076	2.081	2.031	2.121	26,630,080	2.0823	-2.87%
2010-04-16	0	3.830	3.820	3.840	3.760	3.870	5,428,000	20,735,460	3.8201	2.143	2.137	2.149	2.104	2.165	9,701,213	2.1374	-1.03%
2010-04-15	0	3.870	3.860	3.870	3.830	3.920	7,512,833	29,108,334	3.8745	2.165	2.160	2.165	2.143	2.193	13,427,339	2.1678	0.00%
2010-04-14	0	3.870	3.860	3.870	3.830	3.880	2,764,500	10,643,450	3.8500	2.165	2.160	2.165	2.143	2.171	4,940,863	2.1542	-0.26%
2010-04-13	0	3.880	3.880	3.890	3.850	3.950	7,216,000	28,102,880	3.8945	2.171	2.171	2.177	2.154	2.210	12,896,823	2.1791	-1.52%
2010-04-12	0	3.940	3.930	3.940	3.920	4.000	13,959,721	55,330,864	3.9636	2.204	2.199	2.204	2.193	2.238	24,949,563	2.2177	1.55%
2010-04-09	0	3.880	3.880	3.890	3.860	3.920	6,488,000	25,278,900	3.8963	2.171	2.171	2.177	2.160	2.193	11,595,702	2.1800	-0.51%
2010-04-08	0	3.900	3.900	3.910	3.890	3.940	7,624,000	29,784,916	3.9067	2.182	2.182	2.188	2.177	2.204	13,626,022	2.1859	-1.02%
2010-04-07	0	3.940	3.930	3.940	3.860	3.950	17,443,665	68,545,080	3.9295	2.204	2.199	2.204	2.160	2.210	31,176,255	2.1986	3.14%
2010-04-01	0	3.820	3.810	3.820	3.750	3.820	15,098,000	57,236,702	3.7910	2.137	2.132	2.137	2.098	2.137	26,983,957	2.1211	1.87%
2010-03-31	0	3.750	3.750	3.760	3.720	3.800	9,891,478	37,165,069	3.7573	2.098	2.098	2.104	2.081	2.126	17,678,581	2.1023	-1.06%
2010-03-30	0	3.790	3.790	3.800	3.760	3.800	10,734,000	40,623,900	3.7846	2.121	2.121	2.126	2.104	2.126	19,184,381	2.1176	1.61%
2010-03-29	0	3.730	3.730	3.740	3.690	3.780	5,094,000	19,082,180	3.7460	2.087	2.087	2.093	2.065	2.115	9,104,270	2.0960	-0.53%
2010-03-26	0	3.750	3.750	3.760	3.650	3.770	9,174,000	34,195,328	3.7274	2.098	2.098	2.104	2.042	2.109	16,396,266	2.0856	1.35%
2010-03-25	0	3.700	3.690	3.700	3.580	3.700	3,870,000	14,093,360	3.6417	2.070	2.065	2.070	2.003	2.070	6,916,672	2.0376	1.37%
2010-03-24	0	3.650	3.630	3.650	3.620	3.720	7,372,000	26,997,640	3.6622	2.042	2.031	2.042	2.025	2.081	13,175,634	2.0491	0.83%
2010-03-23	0	3.620	3.620	3.630	3.610	3.790	7,122,000	26,318,520	3.6954	2.025	2.025	2.031	2.020	2.121	12,728,821	2.0676	-2.69%
2010-03-22	0	3.720	3.720	3.730	3.710	3.820	10,722,000	40,253,120	3.7543	2.081	2.081	2.087	2.076	2.137	19,162,934	2.1006	-2.87%
2010-03-19	0	3.830	3.820	3.830	3.770	3.860	8,424,000	32,110,680	3.8118	2.143	2.137	2.143	2.109	2.160	15,055,825	2.1328	1.06%
2010-03-18	0	3.790	3.790	3.800	3.760	3.810	5,752,000	21,754,980	3.7822	2.121	2.121	2.126	2.104	2.132	10,280,283	2.1162	0.00%
2010-03-17	0	3.790	3.790	3.800	3.750	3.810	15,976,328	60,555,528	3.7903	2.121	2.121	2.126	2.098	2.132	28,553,752	2.1208	1.61%
2010-03-16	0	3.730	3.740	3.750	3.720	3.770	5,408,000	20,229,180	3.7406	2.087	2.093	2.098	2.081	2.109	9,665,468	2.0929	-1.06%
2010-03-15	0	3.770	3.770	3.780	3.730	3.840	11,958,000	45,012,510	3.7642	2.109	2.109	2.115	2.087	2.149	21,371,980	2.1061	-1.05%
2010-03-12	0	3.810	3.800	3.810	3.740	3.810	13,236,000	50,185,740	3.7916	2.132	2.126	2.132	2.093	2.132	23,656,090	2.1215	1.87%
2010-03-11	0	3.740	3.740	3.750	3.730	3.810	13,976,000	52,454,960	3.7532	2.093	2.093	2.098	2.087	2.132	24,978,658	2.1000	-1.58%
2010-03-10	0	3.800	3.790	3.800	3.700	3.820	17,545,528	66,421,848	3.7857	2.126	2.121	2.126	2.070	2.137	31,358,310	2.1182	1.60%
2010-03-09	0	3.740	3.730	3.740	3.570	3.750	19,190,000	71,014,460	3.7006	2.093	2.087	2.093	1.997	2.098	34,297,399	2.0705	3.89%
2010-03-08	0	3.600	3.590	3.600	3.580	3.640	6,990,000	25,213,020	3.6070	2.014	2.009	2.014	2.003	2.037	12,492,904	2.0182	1.12%
2010-03-05	0	3.560	3.540	3.550	3.530	3.620	7,138,000	25,458,540	3.5666	1.992	1.981	1.986	1.975	2.025	12,757,417	1.9956	1.14%
2010-03-04	0	3.520	3.510	3.520	3.510	3.680	6,683,764	23,867,834	3.5710	1.970	1.964	1.970	1.964	2.059	11,945,582	1.9980	-3.03%
2010-03-03	0	3.630	3.620	3.630	3.570	3.640	8,898,000	32,177,700	3.6163	2.031	2.025	2.031	1.997	2.037	15,902,984	2.0234	0.83%
2010-03-02	0	3.600	3.600	3.610	3.470	3.630	12,088,800	42,895,712	3.5484	2.014	2.014	2.020	1.942	2.031	21,605,753	1.9854	1.69%
2010-03-01	0	3.540	3.540	3.550	3.400	3.570	21,332,000	74,880,900	3.5103	1.981	1.981	1.986	1.902	1.997	38,125,696	1.9641	4.42%
2010-02-26	0	3.390	3.370	3.380	3.340	3.420	11,294,000	38,208,060	3.3830	1.897	1.886	1.891	1.869	1.914	20,185,244	1.8929	-0.29%
2010-02-25	0	3.400	3.390	3.410	3.370	3.440	10,684,400	36,417,156	3.4084	1.902	1.897	1.908	1.886	1.925	19,095,734	1.9071	0.89%
2010-02-24	0	3.370	3.360	3.370	3.260	3.380	6,228,000	20,752,960	3.3322	1.886	1.880	1.886	1.824	1.891	11,131,016	1.8644	2.43%
2010-02-23	0	3.290	3.290	3.300	3.240	3.310	3,318,000	10,916,600	3.2901	1.841	1.841	1.846	1.813	1.852	5,930,108	1.8409	0.92%
2010-02-22	0	3.260	3.260	3.290	3.250	3.300	2,994,000	9,817,100	3.2789	1.824	1.824	1.841	1.818	1.846	5,351,038	1.8346	1.56%
2010-02-19	0	3.210	3.210	3.220	3.200	3.270	2,988,000	9,630,920	3.2232	1.796	1.796	1.802	1.790	1.830	5,340,314	1.8034	-2.13%
2010-02-18	0	3.280	3.270	3.280	3.270	3.320	1,582,000	5,216,820	3.2976	1.835	1.830	1.835	1.830	1.858	2,827,435	1.8451	-0.30%
2010-02-17	0	3.290	3.290	3.300	3.290	3.410	4,225,722	14,159,652	3.3508	1.841	1.841	1.846	1.841	1.908	7,552,437	1.8748	-2.08%
2010-02-12	0	3.360	3.360	3.370	3.250	3.370	6,962,000	23,083,780	3.3157	1.880	1.880	1.886	1.818	1.886	12,442,860	1.8552	3.38%
2010-02-11	0	3.250	3.240	3.250	3.220	3.280	6,862,000	22,288,300	3.2481	1.818	1.813	1.818	1.802	1.835	12,264,135	1.8174	-0.31%
2010-02-10	0	3.260	3.250	3.260	3.100	3.260	12,922,000	41,304,420	3.1964	1.824	1.818	1.824	1.735	1.824	23,094,893	1.7885	6.19%
2010-02-09	0	3.070	3.050	3.070	3.030	3.110	18,442,000	56,826,450	3.0814	1.718	1.707	1.718	1.695	1.740	32,960,533	1.7241	0.99%
2010-02-08	0	3.040	3.040	3.050	3.010	3.160	19,982,600	61,829,562	3.0942	1.701	1.701	1.707	1.684	1.768	35,713,976	1.7312	-1.30%
2010-02-05	0	3.080	3.060	3.070	3.000	3.180	38,602,500	118,955,500	3.0815	1.723	1.712	1.718	1.679	1.779	68,992,462	1.7242	-5.81%
2010-02-04	0	3.270	3.260	3.270	3.260	3.420	28,432,000	94,086,040	3.3092	1.830	1.824	1.830	1.824	1.914	50,815,198	1.8515	-4.11%
2010-02-03	0	3.410	3.400	3.410	3.360	3.490	30,804,000	104,861,114	3.4041	1.908	1.902	1.908	1.880	1.953	55,054,564	1.9047	-0.87%
2010-02-02	0	3.440	3.420	3.440	3.410	3.580	36,784,000	127,720,342	3.4722	1.925	1.914	1.925	1.908	2.003	65,742,341	1.9427	1.47%
2010-02-01	0	3.390	3.390	3.400	3.250	3.480	30,182,000	102,634,380	3.4005	1.897	1.897	1.902	1.818	1.947	53,942,892	1.9026	3.04%
2010-01-29	0	3.290	3.300	3.310	3.230	3.310	14,248,000	46,688,100	3.2768	1.841	1.846	1.852	1.807	1.852	25,464,791	1.8334	-1.20%
2010-01-28	0	3.330	3.320	3.330	3.250	3.450	16,050,000	53,683,564	3.3448	1.863	1.858	1.863	1.818	1.930	28,685,422	1.8715	-1.77%
2010-01-27	0	3.390	3.400	3.410	3.320	3.550	22,734,000	78,063,228	3.4338	1.897	1.902	1.908	1.858	1.986	40,631,426	1.9213	-4.24%
2010-01-26	0	3.540	3.530	3.540	3.520	3.720	18,126,000	64,846,220	3.5775	1.981	1.975	1.981	1.970	2.081	32,395,761	2.0017	-3.28%
2010-01-25	0	3.660	3.660	3.700	3.610	3.730	12,392,600	45,465,570	3.6688	2.048	2.048	2.070	2.020	2.087	22,148,721	2.0527	-0.27%
2010-01-22	0	3.670	3.660	3.670	3.600	3.670	14,173,028	51,305,609	3.6199	2.053	2.048	2.053	2.014	2.053	25,330,797	2.0254	-0.54%
2010-01-21	0	3.690	3.680	3.690	3.680	3.760	8,118,296	30,184,292	3.7181	2.065	2.059	2.065	2.059	2.104	14,509,455	2.0803	-1.34%
2010-01-20	0	3.740	3.730	3.740	3.730	3.810	8,570,000	32,230,520	3.7609	2.093	2.087	2.093	2.087	2.132	15,316,764	2.1043	-1.58%
2010-01-19	0	3.800	3.800	3.810	3.750	3.820	8,875,412	33,561,284	3.7814	2.126	2.126	2.132	2.098	2.137	15,862,613	2.1157	-0.52%
2010-01-18	0	3.820	3.820	3.830	3.760	3.850	4,384,000	16,710,460	3.8117	2.137	2.137	2.143	2.104	2.154	7,835,320	2.1327	-0.26%
2010-01-15	0	3.830	3.840	3.850	3.800	3.860	8,028,000	30,641,380	3.8168	2.143	2.149	2.154	2.126	2.160	14,348,073	2.1356	0.26%
2010-01-14	0	3.820	3.820	3.830	3.800	3.920	13,708,000	52,881,830	3.8577	2.137	2.137	2.143	2.126	2.193	24,499,674	2.1585	-1.29%
2010-01-13	0	3.870	3.870	3.880	3.860	3.920	17,868,144	69,706,759	3.9012	2.165	2.165	2.171	2.160	2.193	31,934,907	2.1828	-2.03%
2010-01-12	0	3.950	3.930	3.950	3.900	4.010	17,826,000	70,464,156	3.9529	2.210	2.199	2.210	2.182	2.244	31,859,585	2.2117	0.77%
2010-01-11	0	3.920	3.910	3.920	3.900	3.970	12,829,000	50,359,860	3.9255	2.193	2.188	2.193	2.182	2.221	22,928,678	2.1964	0.51%
2010-01-08	0	3.900	3.890	3.900	3.860	4.050	36,368,000	143,310,840	3.9406	2.182	2.177	2.182	2.160	2.266	64,998,843	2.2048	-2.50%
2010-01-07	0	4.000	3.990	4.000	3.880	4.100	64,300,000	256,604,564	3.9907	2.238	2.232	2.238	2.171	2.294	114,920,414	2.2329	4.17%
2010-01-06	0	3.840	3.840	3.850	3.820	3.890	17,433,144	67,214,466	3.8556	2.149	2.149	2.154	2.137	2.177	31,157,452	2.1573	-1.03%
2010-01-05	0	3.880	3.860	3.870	3.800	3.880	15,830,000	60,775,200	3.8392	2.171	2.160	2.165	2.126	2.171	28,292,226	2.1481	1.57%
2010-01-04	0	3.820	3.820	3.830	3.810	3.870	6,089,000	23,371,810	3.8384	2.137	2.137	2.143	2.132	2.165	10,882,588	2.1476	-0.78%
2009-12-31	0	3.850	3.830	3.860	3.830	3.900	4,286,000	16,580,340	3.8685	2.154	2.143	2.160	2.143	2.182	7,660,169	2.1645	0.26%
2009-12-30	0	3.840	3.830	3.850	3.810	3.880	2,680,000	10,283,820	3.8372	2.149	2.143	2.154	2.132	2.171	4,789,840	2.1470	0.00%
2009-12-29	0	3.840	3.840	3.850	3.800	3.910	7,122,000	27,310,200	3.8346	2.149	2.149	2.154	2.126	2.188	12,728,821	2.1455	-1.29%
2009-12-28	0	3.890	3.850	3.890	3.850	3.940	8,760,000	34,107,340	3.8935	2.177	2.154	2.177	2.154	2.204	15,656,343	2.1785	0.26%
2009-12-24	0	3.880	3.880	3.890	3.840	3.950	5,080,000	19,659,160	3.8699	2.171	2.171	2.177	2.149	2.210	9,079,249	2.1653	-1.02%
2009-12-23	0	3.920	3.910	3.920	3.870	3.930	4,712,000	18,409,080	3.9069	2.193	2.188	2.193	2.165	2.199	8,421,540	2.1860	0.51%
2009-12-22	0	3.900	3.890	3.920	3.810	3.910	7,396,766	28,662,786	3.8750	2.182	2.177	2.193	2.132	2.188	13,219,898	2.1682	2.09%
2009-12-21	0	3.820	3.800	3.810	3.750	3.840	5,030,000	19,040,240	3.7853	2.137	2.126	2.132	2.098	2.149	8,989,886	2.1180	-0.52%
2009-12-18	0	3.840	3.810	3.840	3.660	3.840	10,562,766	39,601,194	3.7491	2.149	2.132	2.149	2.048	2.149	18,878,343	2.0977	0.26%
2009-12-17	0	3.830	3.820	3.840	3.800	3.890	5,960,000	22,868,180	3.8369	2.143	2.137	2.149	2.126	2.177	10,652,032	2.1468	-1.29%
2009-12-16	0	3.880	3.860	3.890	3.860	3.980	9,661,000	37,780,584	3.9106	2.171	2.160	2.177	2.160	2.227	17,266,658	2.1881	-2.02%
2009-12-15	0	3.960	3.960	3.970	3.950	4.000	4,818,160	19,152,684	3.9751	2.216	2.216	2.221	2.210	2.238	8,611,274	2.2241	-0.50%
2009-12-14	0	3.980	3.980	3.990	3.880	4.010	20,202,000	80,285,740	3.9741	2.227	2.227	2.232	2.171	2.244	36,106,100	2.2236	-0.50%
2009-12-11	0	4.000	4.000	4.010	3.980	4.020	16,337,000	65,410,340	4.0038	2.238	2.238	2.244	2.227	2.249	29,198,364	2.2402	0.76%
2009-12-10	0	3.970	3.970	3.980	3.940	4.030	16,001,688	63,576,053	3.9731	2.221	2.221	2.227	2.204	2.255	28,599,076	2.2230	-1.00%
2009-12-09	0	4.010	4.000	4.010	3.960	4.050	26,045,000	104,647,380	4.0179	2.244	2.238	2.244	2.216	2.266	46,549,023	2.2481	0.50%
2009-12-08	0	3.990	3.990	4.000	3.930	4.060	30,488,500	122,019,613	4.0022	2.232	2.232	2.238	2.199	2.272	54,490,685	2.2393	1.27%
2009-12-07	0	3.940	3.940	3.950	3.900	3.960	8,926,000	35,070,760	3.9291	2.204	2.204	2.210	2.182	2.216	15,953,027	2.1984	-0.51%
2009-12-04	0	3.960	3.950	3.960	3.900	3.980	15,032,801	59,341,696	3.9475	2.216	2.210	2.216	2.182	2.227	26,867,430	2.2087	-0.50%
2009-12-03	0	3.980	3.980	4.000	3.960	4.100	18,875,200	75,477,680	3.9988	2.227	2.227	2.238	2.216	2.294	33,734,771	2.2374	-1.73%
2009-12-02	0	4.050	4.050	4.060	4.010	4.140	75,272,799	306,523,420	4.0722	2.266	2.266	2.272	2.244	2.316	134,531,590	2.2784	0.25%
2009-12-01	0	4.040	4.060	4.070	3.650	4.060	61,930,400	242,233,896	3.9114	2.260	2.272	2.277	2.042	2.272	110,685,338	2.1885	11.91%
2009-11-30	0	3.610	3.610	3.620	3.570	3.700	14,374,801	52,401,080	3.6453	2.020	2.020	2.025	1.997	2.070	25,691,417	2.0396	0.28%
2009-11-27	0	3.600	3.600	3.610	3.550	3.720	20,306,600	73,746,900	3.6317	2.014	2.014	2.020	1.986	2.081	36,293,046	2.0320	-4.26%
2009-11-26	0	3.760	3.760	3.770	3.760	3.850	12,058,000	45,763,020	3.7952	2.104	2.104	2.109	2.104	2.154	21,550,705	2.1235	-2.34%
2009-11-25	0	3.850	3.840	3.850	3.810	3.850	4,828,760	18,494,471	3.8301	2.154	2.149	2.154	2.132	2.154	8,630,219	2.1430	0.52%
2009-11-24	0	3.830	3.830	3.840	3.810	3.880	8,800,000	33,706,640	3.8303	2.143	2.143	2.149	2.132	2.171	15,727,833	2.1431	-0.78%
2009-11-23	0	3.860	3.860	3.870	3.820	3.900	8,392,000	32,410,320	3.8620	2.160	2.160	2.165	2.137	2.182	14,998,633	2.1609	1.05%
2009-11-20	0	3.820	3.830	3.840	3.790	3.860	7,192,000	27,507,998	3.8248	2.137	2.143	2.149	2.121	2.160	12,853,929	2.1400	-1.04%
2009-11-19	0	3.860	3.850	3.860	3.800	3.890	12,914,000	49,658,480	3.8453	2.160	2.154	2.160	2.126	2.177	23,080,595	2.1515	0.78%
2009-11-18	0	3.830	3.820	3.830	3.820	3.900	16,844,000	64,781,080	3.8459	2.143	2.137	2.143	2.137	2.182	30,104,502	2.1519	-1.29%
2009-11-17	0	3.880	3.890	3.900	3.870	3.960	15,248,900	59,372,860	3.8936	2.171	2.177	2.182	2.165	2.216	27,253,653	2.1785	-2.02%
2009-11-16	0	3.960	3.950	3.960	3.810	4.000	45,803,000	177,616,890	3.8778	2.216	2.210	2.216	2.132	2.238	81,861,582	2.1697	0.76%
2009-11-13	0	3.930	3.920	3.930	3.880	4.010	13,884,000	54,918,360	3.9555	2.199	2.193	2.199	2.171	2.244	24,814,231	2.2132	1.03%
2009-11-12	0	3.890	3.890	3.900	3.850	4.000	22,036,000	86,247,240	3.9139	2.177	2.177	2.182	2.154	2.238	39,383,923	2.1899	-1.27%
2009-11-11	0	3.940	3.940	3.950	3.920	4.140	31,088,000	124,275,840	3.9976	2.204	2.204	2.210	2.193	2.316	55,562,144	2.2367	-3.90%
2009-11-10	0	4.100	4.100	4.110	4.060	4.220	64,365,000	266,324,270	4.1377	2.294	2.294	2.300	2.272	2.361	115,036,586	2.3151	1.23%
2009-11-09	0	4.050	4.040	4.050	4.030	4.280	90,524,843	374,039,668	4.1319	2.266	2.260	2.266	2.255	2.395	161,790,863	2.3119	-2.17%
2009-11-06	0	4.140	4.140	4.150	3.870	4.230	215,536,139	877,912,978	4.0732	2.316	2.316	2.322	2.165	2.367	385,217,767	2.2790	8.09%
2009-11-05	0	3.830	3.820	3.830	3.760	3.910	41,838,000	161,078,000	3.8500	2.143	2.137	2.143	2.104	2.188	74,775,121	2.1542	2.13%
2009-11-04	0	3.750	3.740	3.750	3.730	3.800	6,854,000	25,795,780	3.7636	2.098	2.093	2.098	2.087	2.126	12,249,837	2.1058	0.54%
2009-11-03	0	3.730	3.720	3.730	3.700	3.760	7,581,100	28,327,294	3.7366	2.087	2.081	2.087	2.070	2.104	13,549,349	2.0907	-0.27%
2009-11-02	0	3.740	3.740	3.750	3.600	3.750	9,427,079	34,583,734	3.6686	2.093	2.093	2.098	2.014	2.098	16,848,582	2.0526	0.27%
2009-10-30	0	3.730	3.700	3.730	3.600	3.770	33,849,000	124,990,500	3.6926	2.087	2.070	2.087	2.014	2.109	60,496,751	2.0661	4.48%
2009-10-29	0	3.570	3.560	3.570	3.520	3.600	21,481,982	76,523,058	3.5622	1.997	1.992	1.997	1.970	2.014	38,393,752	1.9931	-1.11%
2009-10-28	0	3.610	3.610	3.620	3.550	3.700	62,002,000	222,786,520	3.5932	2.020	2.020	2.025	1.986	2.070	110,813,305	2.0105	-2.43%
2009-10-27	0	3.700	3.700	3.710	3.690	3.800	19,720,002	73,578,327	3.7312	2.070	2.070	2.076	2.065	2.126	35,244,647	2.0876	-2.63%
2009-10-23	0	3.800	3.800	3.810	3.790	3.820	33,511,000	127,434,440	3.8028	2.126	2.126	2.132	2.121	2.137	59,892,660	2.1277	0.53%
2009-10-22	0	3.780	3.780	3.790	3.740	3.810	60,317,000	227,317,000	3.7687	2.115	2.115	2.121	2.093	2.132	107,801,783	2.1087	-0.79%
2009-10-21	0	3.810	3.810	3.820	3.800	3.860	13,865,002	53,051,858	3.8263	2.132	2.132	2.137	2.126	2.160	24,780,276	2.1409	-0.52%
2009-10-20	0	3.830	3.830	3.840	3.820	3.910	21,256,000	81,739,880	3.8455	2.143	2.143	2.149	2.137	2.188	37,989,865	2.1516	-1.03%
2009-10-19	0	3.870	3.840	3.850	3.770	3.880	26,626,000	101,768,380	3.8221	2.165	2.149	2.154	2.109	2.171	47,587,418	2.1386	1.57%
2009-10-16	0	3.810	3.800	3.810	3.780	3.880	35,816,000	136,207,880	3.8030	2.132	2.126	2.132	2.115	2.171	64,012,279	2.1278	-1.55%
2009-10-15	0	3.870	3.870	3.880	3.860	3.960	26,980,500	105,176,760	3.8983	2.165	2.165	2.171	2.160	2.216	48,220,999	2.1811	-1.28%
2009-10-14	0	3.920	3.900	3.910	3.900	4.010	40,192,000	158,871,762	3.9528	2.193	2.182	2.188	2.182	2.244	71,833,302	2.2117	-0.51%
2009-10-13	0	3.940	3.940	3.950	3.860	4.020	107,027,145	423,648,174	3.9583	2.204	2.204	2.210	2.160	2.249	191,284,663	2.2148	2.60%
2009-10-12	0	3.840	3.840	3.850	3.820	3.940	43,913,338	170,037,902	3.8721	2.149	2.149	2.154	2.137	2.204	78,484,277	2.1665	-1.79%
2009-10-09	0	3.910	3.910	3.920	3.860	4.030	138,803,800	549,284,840	3.9573	2.188	2.188	2.193	2.160	2.255	248,077,608	2.2142	1.56%
2009-10-08	0	3.850	3.840	3.850	3.780	3.860	78,350,000	299,925,230	3.8280	2.154	2.149	2.154	2.115	2.160	140,031,329	2.1418	1.32%
2009-10-07	0	3.800	3.790	3.800	3.770	3.930	211,215,940	810,062,208	3.8352	2.126	2.121	2.126	2.109	2.199	377,496,475	2.1459	-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	2.182	2.182	2.188	2.087	2.210	1,088,808,387	2.1675	60.82%
2006-07-25	1	-	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
2006-07-13	0	2.425	2.425	2.450	2.425	2.425	431,400	1,045,305	2.4231	1.357	1.357	1.371	1.357	1.357	771,021	1.3557	0.00%
2006-07-12	0	2.425	2.425	2.450	2.425	2.425	88,900	215,065	2.4192	1.357	1.357	1.371	1.357	1.357	158,887	1.3536	0.00%
2006-07-11	0	2.425	2.425	2.450	2.425	2.425	21,000	50,400	2.4000	1.357	1.357	1.371	1.357	1.357	37,532	1.3428	0.00%
2006-07-10	0	2.425	2.425	2.450	2.425	2.425	65,000	157,355	2.4208	1.357	1.357	1.371	1.357	1.357	116,171	1.3545	0.00%
2006-07-07	0	2.425	2.425	2.450	2.425	2.450	50,400	122,090	2.4224	1.357	1.357	1.371	1.357	1.371	90,078	1.3554	0.00%
2006-07-06	0	2.425	2.425	2.450	2.425	2.425	175,233	424,398	2.4219	1.357	1.357	1.371	1.357	1.357	313,186	1.3551	0.00%
2006-07-05	0	2.425	2.425	2.450	2.425	2.425	26,066	62,830	2.4104	1.357	1.357	1.371	1.357	1.357	46,587	1.3487	0.00%
2006-07-04	0	2.425	2.425	2.450	2.425	2.425	82,400	199,240	2.4180	1.357	1.357	1.371	1.357	1.357	147,270	1.3529	0.00%
2006-07-03	0	2.425	2.425	2.450	2.425	2.425	57,200	138,215	2.4163	1.357	1.357	1.371	1.357	1.357	102,231	1.3520	0.00%
2006-06-30	0	2.425	2.425	2.450	2.425	2.425	40,067	96,557	2.4099	1.357	1.357	1.371	1.357	1.357	71,610	1.3484	0.00%
2006-06-29	0	2.425	2.425	2.450	2.425	2.425	28,800	69,630	2.4177	1.357	1.357	1.371	1.357	1.357	51,473	1.3528	0.00%
2006-06-28	0	2.425	2.425	2.450	2.425	2.425	21,200	51,300	2.4198	1.357	1.357	1.371	1.357	1.357	37,890	1.3539	0.00%
2006-06-27	0	2.425	2.425	2.450	2.425	2.425	64,494	155,879	2.4170	1.357	1.357	1.371	1.357	1.357	115,267	1.3523	0.00%
2006-06-26	0	2.425	2.425	2.450	2.425	2.425	168,400	408,040	2.4230	1.357	1.357	1.371	1.357	1.357	300,974	1.3557	0.00%
2006-06-23	0	2.425	2.425	2.450	2.425	2.425	62,600	151,760	2.4243	1.357	1.357	1.371	1.357	1.357	111,882	1.3564	0.00%
2006-06-22	0	2.425	2.425	2.450	2.425	2.425	73,166	177,190	2.4218	1.357	1.357	1.371	1.357	1.357	130,766	1.3550	0.00%
2006-06-21	0	2.425	2.425	2.450	2.425	2.450	99,200	240,115	2.4205	1.357	1.357	1.371	1.357	1.371	177,296	1.3543	0.00%
2006-06-20	0	2.425	2.425	2.450	2.425	2.425	146,600	355,245	2.4232	1.357	1.357	1.371	1.357	1.357	262,011	1.3558	0.00%
2006-06-19	0	2.425	2.425	2.450	2.425	2.425	84,000	203,300	2.4202	1.357	1.357	1.371	1.357	1.357	150,129	1.3542	0.00%
2006-06-16	0	2.425	2.425	2.450	2.425	2.450	743,200	1,802,770	2.4257	1.357	1.357	1.371	1.357	1.371	1,328,287	1.3572	1.04%
2006-06-15	1	-	-	-	-	-	0	0	-	1.343	-	-	-	-	0	-	0.00%
2006-06-14	0	2.400	2.400	2.425	2.400	2.400	101,200	242,480	2.3960	1.343	1.343	1.357	1.343	1.343	180,870	1.3406	0.00%
2006-06-13	0	2.400	2.400	2.425	2.400	2.400	159,800	383,180	2.3979	1.343	1.343	1.357	1.343	1.343	285,603	1.3417	-1.03%
2006-06-12	0	2.425	2.400	2.425	2.400	2.425	166,767	403,214	2.4178	1.357	1.343	1.357	1.343	1.357	298,055	1.3528	1.04%
2006-06-09	0	2.400	2.400	2.425	2.400	2.400	369,400	886,220	2.3991	1.343	1.343	1.357	1.343	1.343	660,212	1.3423	0.00%
2006-06-08	0	2.400	2.400	2.425	2.400	2.400	246,400	591,010	2.3986	1.343	1.343	1.357	1.343	1.343	440,379	1.3420	0.00%
2006-06-07	0	2.400	2.400	2.425	2.400	2.400	358,800	860,810	2.3991	1.343	1.343	1.357	1.343	1.343	641,267	1.3424	0.00%
2006-06-06	0	2.400	2.400	2.425	2.400	2.400	148,600	355,780	2.3942	1.343	1.343	1.357	1.343	1.343	265,586	1.3396	0.00%
2006-06-05	0	2.400	2.400	2.425	2.400	2.400	35,400	84,420	2.3847	1.343	1.343	1.357	1.343	1.343	63,269	1.3343	0.00%
2006-06-02	0	2.400	2.400	2.425	2.400	2.425	354,600	850,285	2.3979	1.343	1.343	1.357	1.343	1.357	633,760	1.3417	0.00%
2006-06-01	0	2.400	2.400	2.425	2.400	2.400	671,750	1,611,650	2.3992	1.343	1.343	1.357	1.343	1.343	1,200,588	1.3424	0.00%
2006-05-30	0	2.400	2.400	2.425	2.400	2.400	1,281,200	3,074,485	2.3997	1.343	1.343	1.357	1.343	1.343	2,289,829	1.3427	0.00%
2006-05-29	0	2.400	2.400	2.425	2.400	2.400	310,466	744,733	2.3988	1.343	1.343	1.357	1.343	1.343	554,882	1.3421	0.00%
2006-05-26	0	2.400	2.400	2.425	2.400	2.400	620,600	1,489,060	2.3994	1.343	1.343	1.357	1.343	1.343	1,109,170	1.3425	1.05%
2006-05-25	0	2.375	2.375	2.400	2.375	2.375	301,966	716,862	2.3740	1.329	1.329	1.343	1.329	1.329	539,690	1.3283	0.00%
2006-05-24	0	2.375	2.375	2.400	2.375	2.375	235,600	559,125	2.3732	1.329	1.329	1.343	1.329	1.329	421,077	1.3278	0.00%
2006-05-23	0	2.375	2.375	2.400	2.375	2.375	1,120,400	2,660,390	2.3745	1.329	1.329	1.343	1.329	1.329	2,002,439	1.3286	0.00%
2006-05-22	0	2.375	2.375	2.400	2.375	2.375	1,132,800	2,689,640	2.3743	1.329	1.329	1.343	1.329	1.329	2,024,601	1.3285	0.00%
2006-05-19	0	2.375	2.375	2.400	2.375	2.375	139,600	330,960	2.3708	1.329	1.329	1.343	1.329	1.329	249,501	1.3265	0.00%
2006-05-18	0	2.375	2.375	2.400	2.375	2.375	466,200	1,107,005	2.3745	1.329	1.329	1.343	1.329	1.329	833,218	1.3286	0.00%
2006-05-17	0	2.375	2.375	2.400	2.375	2.375	89,600	212,440	2.3710	1.329	1.329	1.343	1.329	1.329	160,138	1.3266	0.00%
2006-05-16	0	2.375	2.375	2.400	2.375	2.375	283,000	671,870	2.3741	1.329	1.329	1.343	1.329	1.329	505,793	1.3284	0.00%
2006-05-15	0	2.375	2.375	2.400	2.375	2.400	204,400	485,070	2.3731	1.329	1.329	1.343	1.329	1.343	365,315	1.3278	0.00%
2006-05-12	0	2.375	2.375	2.400	2.375	2.400	413,200	980,710	2.3735	1.329	1.329	1.343	1.329	1.343	738,493	1.3280	0.00%
2006-05-11	0	2.375	2.375	2.400	2.375	2.375	3,162,432	7,509,834	2.3747	1.329	1.329	1.343	1.329	1.329	5,652,068	1.3287	0.00%
2006-05-10	0	2.375	2.375	2.400	2.375	2.375	1,356,066	3,220,182	2.3746	1.329	1.329	1.343	1.329	1.329	2,423,634	1.3287	0.00%
2006-05-09	0	2.375	2.375	2.400	2.375	2.400	262,366	622,232	2.3716	1.329	1.329	1.343	1.329	1.343	468,915	1.3270	0.00%
2006-05-08	0	2.375	2.375	2.400	2.375	2.400	377,000	894,685	2.3732	1.329	1.329	1.343	1.329	1.343	673,795	1.3278	0.00%
2006-05-04	0	2.375	2.375	2.400	2.375	2.375	57,732	135,664	2.3499	1.329	1.329	1.343	1.329	1.329	103,182	1.3148	0.00%
2006-05-03	0	2.375	2.375	2.400	2.375	2.375	224,949	532,585	2.3676	1.329	1.329	1.343	1.329	1.329	402,041	1.3247	0.00%
2006-05-02	0	2.375	2.375	2.400	2.375	2.375	609,932	1,447,342	2.3730	1.329	1.329	1.343	1.329	1.329	1,090,103	1.3277	0.00%
2006-04-28	0	2.375	2.375	2.400	2.350	2.375	819,400	1,933,785	2.3600	1.329	1.329	1.343	1.315	1.329	1,464,476	1.3205	1.06%
2006-04-27	0	2.350	2.350	2.375	2.350	2.350	222,225	521,196	2.3454	1.315	1.315	1.329	1.315	1.315	397,172	1.3123	0.00%
2006-04-26	0	2.350	2.350	2.375	2.350	2.400	920,099	2,171,897	2.3605	1.315	1.315	1.329	1.315	1.343	1,644,450	1.3207	0.00%
2006-04-25	0	2.350	2.350	2.375	2.350	2.350	1,706,300	4,008,300	2.3491	1.315	1.315	1.329	1.315	1.315	3,049,591	1.3144	0.00%
2006-04-24	0	2.350	2.350	2.375	2.350	2.375	1,294,000	3,049,105	2.3563	1.315	1.315	1.329	1.315	1.329	2,312,706	1.3184	0.00%
2006-04-21	0	2.350	2.350	2.375	2.350	2.375	513,466	1,212,255	2.3609	1.315	1.315	1.329	1.315	1.329	917,694	1.3210	0.00%
2006-04-20	0	2.350	2.350	2.375	2.350	2.375	798,300	1,884,120	2.3602	1.315	1.315	1.329	1.315	1.329	1,426,765	1.3206	0.00%
2006-04-19	0	2.350	2.350	2.375	2.350	2.375	2,061,900	4,877,698	2.3656	1.315	1.315	1.329	1.315	1.329	3,685,138	1.3236	0.00%
2006-04-18	0	2.350	2.350	2.375	2.350	2.375	3,261,900	7,688,785	2.3571	1.315	1.315	1.329	1.315	1.329	5,829,843	1.3189	-1.05%
2006-04-13	0	2.375	2.350	2.375	2.350	2.375	1,698,000	4,029,630	2.3732	1.329	1.315	1.329	1.315	1.329	3,034,757	1.3278	1.06%
2006-04-12	0	2.350	2.350	2.375	2.350	2.375	850,800	2,005,385	2.3571	1.315	1.315	1.329	1.315	1.329	1,520,595	1.3188	0.00%
2006-04-11	0	2.350	2.350	2.375	2.350	2.375	3,112,000	7,312,500	2.3498	1.315	1.315	1.329	1.315	1.329	5,561,934	1.3147	0.00%
2006-04-10	0	2.350	2.350	2.375	2.350	2.375	2,149,600	5,053,655	2.3510	1.315	1.315	1.329	1.315	1.329	3,841,881	1.3154	-1.05%
2006-04-07	0	2.375	2.350	2.375	2.350	2.375	3,219,400	7,591,670	2.3581	1.329	1.315	1.329	1.315	1.329	5,753,885	1.3194	1.06%
2006-04-06	0	2.350	2.350	2.375	2.350	2.375	2,012,033	4,746,750	2.3592	1.315	1.315	1.329	1.315	1.329	3,596,013	1.3200	0.00%
2006-04-04	0	2.350	2.350	2.375	2.350	2.375	2,859,399	6,719,583	2.3500	1.315	1.315	1.329	1.315	1.329	5,110,472	1.3149	0.00%
2006-04-03	0	2.350	2.350	2.375	2.350	2.400	11,464,466	26,960,390	2.3516	1.315	1.315	1.329	1.315	1.343	20,489,910	1.3158	29.83%
2006-03-31	1	-	-	-	-	-	0	0	-	1.013	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	1.013	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	1.013	-	-	-	-	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	1.013	1.013	1.035	0.974	1.018	2,319,716	0.9900	5.23%
2006-03-27	0	1.720	1.720	1.730	1.650	1.730	2,032,400	3,475,616	1.7101	0.962	0.962	0.968	0.923	0.968	3,632,414	0.9568	4.24%
2006-03-24	0	1.650	1.650	1.660	1.600	1.650	887,800	1,448,378	1.6314	0.923	0.923	0.929	0.895	0.923	1,586,724	0.9128	0.61%
2006-03-23	0	1.640	1.630	1.640	1.580	1.710	651,600	1,065,116	1.6346	0.918	0.912	0.918	0.884	0.957	1,164,575	0.9146	-4.09%
2006-03-22	0	1.710	1.710	1.720	1.700	1.730	1,238,400	2,122,962	1.7143	0.957	0.957	0.962	0.951	0.968	2,213,335	0.9592	0.59%
2006-03-21	0	1.700	1.690	1.710	1.670	1.710	1,062,200	1,798,188	1.6929	0.951	0.946	0.957	0.934	0.957	1,898,421	0.9472	1.80%
2006-03-20	0	1.670	1.670	1.690	1.580	1.740	1,435,600	2,396,284	1.6692	0.934	0.934	0.946	0.884	0.974	2,565,781	0.9339	5.70%
2006-03-17	0	1.580	1.570	1.580	1.460	1.580	1,829,800	2,812,414	1.5370	0.884	0.878	0.884	0.817	0.884	3,270,317	0.8600	9.72%
2006-03-16	0	1.440	1.430	1.440	1.430	1.500	1,047,000	1,543,374	1.4741	0.806	0.800	0.806	0.800	0.839	1,871,255	0.8248	0.70%
2006-03-15	0	1.430	1.420	1.430	1.360	1.430	847,200	1,178,692	1.3913	0.800	0.795	0.800	0.761	0.800	1,514,161	0.7784	3.62%
2006-03-14	0	1.380	1.360	1.380	1.310	1.400	296,800	404,328	1.3623	0.772	0.761	0.772	0.733	0.783	530,457	0.7622	3.76%
2006-03-13	0	1.330	1.330	1.370	1.310	1.340	721,200	952,266	1.3204	0.744	0.744	0.767	0.733	0.750	1,288,967	0.7388	-0.75%
2006-03-10	0	1.340	1.340	1.370	1.330	1.400	91,400	126,230	1.3811	0.750	0.750	0.767	0.744	0.783	163,355	0.7727	-4.29%
2006-03-09	0	1.400	1.350	1.400	1.330	1.400	124,600	170,864	1.3713	0.783	0.755	0.783	0.744	0.783	222,692	0.7673	0.72%
2006-03-08	0	1.390	1.350	1.390	1.330	1.390	204,400	278,578	1.3629	0.778	0.755	0.778	0.744	0.778	365,315	0.7626	-2.11%
2006-03-07	0	1.420	1.390	1.430	1.370	1.450	378,600	528,766	1.3966	0.795	0.778	0.800	0.767	0.811	676,654	0.7814	-0.70%
2006-03-06	0	1.430	1.410	1.430	1.410	1.450	329,200	471,648	1.4327	0.800	0.789	0.800	0.789	0.811	588,364	0.8016	2.14%
2006-03-03	0	1.400	1.410	1.440	1.350	1.410	485,700	667,369	1.3740	0.783	0.789	0.806	0.755	0.789	868,069	0.7688	3.70%
2006-03-02	0	1.350	1.350	1.360	1.300	1.370	978,200	1,314,022	1.3433	0.755	0.755	0.761	0.727	0.767	1,748,292	0.7516	5.47%
2006-03-01	0	1.280	1.280	1.300	1.280	1.300	90,800	116,928	1.2878	0.716	0.716	0.727	0.716	0.727	162,283	0.7205	0.79%
2006-02-28	0	1.270	1.270	1.290	1.260	1.290	160,460	202,767	1.2637	0.711	0.711	0.722	0.705	0.722	286,783	0.7070	-2.31%
2006-02-27	0	1.300	1.300	1.310	1.300	1.330	165,636	216,663	1.3081	0.727	0.727	0.733	0.727	0.744	296,034	0.7319	-0.76%
2006-02-24	0	1.310	1.310	1.330	1.300	1.320	95,133	124,650	1.3103	0.733	0.733	0.744	0.727	0.739	170,027	0.7331	-0.76%
2006-02-23	0	1.320	1.310	1.330	1.310	1.350	98,466	130,050	1.3208	0.739	0.733	0.744	0.733	0.755	175,984	0.7390	-0.75%
2006-02-22	0	1.330	1.320	1.340	1.320	1.330	37,333	49,318	1.3210	0.744	0.739	0.750	0.739	0.744	66,724	0.7391	0.76%
2006-02-21	0	1.320	1.320	1.330	1.300	1.350	166,666	218,851	1.3131	0.739	0.739	0.744	0.727	0.755	297,874	0.7347	0.00%
2006-02-20	0	1.320	1.310	1.320	1.310	1.320	17,600	22,966	1.3049	0.739	0.733	0.739	0.733	0.739	31,456	0.7301	-0.75%
2006-02-17	0	1.330	1.310	1.330	-	-	2,200	2,794	1.2700	0.744	0.733	0.744	-	-	3,932	0.7106	0.00%
2006-02-16	0	1.330	1.330	1.340	1.330	1.350	96,400	128,728	1.3354	0.744	0.744	0.750	0.744	0.755	172,291	0.7472	0.00%
2006-02-15	0	1.330	1.330	1.350	1.300	1.330	168,400	221,700	1.3165	0.744	0.744	0.755	0.727	0.744	300,974	0.7366	0.00%
2006-02-14	0	1.330	1.330	1.350	1.320	1.350	102,800	136,328	1.3261	0.744	0.744	0.755	0.739	0.755	183,730	0.7420	0.00%
2006-02-13	0	1.330	1.320	1.350	1.320	1.330	232,600	308,984	1.3284	0.744	0.739	0.755	0.739	0.744	415,715	0.7433	0.76%
2006-02-10	0	1.320	1.320	1.330	1.320	1.330	81,200	107,230	1.3206	0.739	0.739	0.744	0.739	0.744	145,125	0.7389	-0.75%
2006-02-09	0	1.330	1.320	1.330	1.330	1.360	251,200	337,614	1.3440	0.744	0.739	0.744	0.744	0.761	448,958	0.7520	-2.21%
2006-02-08	0	1.360	1.350	1.360	1.340	1.360	633,366	854,514	1.3492	0.761	0.755	0.761	0.750	0.761	1,131,986	0.7549	-0.73%
2006-02-07	0	1.370	1.350	1.370	1.340	1.370	676,200	912,486	1.3494	0.767	0.755	0.767	0.750	0.767	1,208,541	0.7550	2.24%
2006-02-06	0	1.340	1.330	1.340	1.320	1.340	330,800	437,478	1.3225	0.750	0.744	0.750	0.739	0.750	591,224	0.7400	1.52%
2006-02-03	0	1.320	1.310	1.320	1.300	1.350	456,600	604,200	1.3233	0.739	0.733	0.739	0.727	0.755	816,060	0.7404	-0.75%
2006-02-02	0	1.330	1.330	1.340	1.300	1.350	458,600	606,584	1.3227	0.744	0.744	0.750	0.727	0.755	819,635	0.7401	3.10%
2006-02-01	0	1.290	1.290	1.300	1.270	1.290	186,800	238,972	1.2793	0.722	0.722	0.727	0.711	0.722	333,859	0.7158	1.57%
2006-01-27	0	1.270	1.260	1.270	1.260	1.280	261,000	332,158	1.2726	0.711	0.705	0.711	0.705	0.716	466,473	0.7121	-0.78%
2006-01-26	0	1.280	1.270	1.280	1.260	1.280	199,400	253,168	1.2696	0.716	0.711	0.716	0.705	0.716	356,378	0.7104	1.59%
2006-01-25	0	1.260	1.260	1.290	1.260	1.350	413,400	532,596	1.2883	0.705	0.705	0.722	0.705	0.755	738,851	0.7208	-3.08%
2006-01-24	0	1.300	1.260	1.300	1.220	1.350	35,400	46,568	1.3155	0.727	0.705	0.727	0.683	0.755	63,269	0.7360	7.44%
2006-01-23	0	1.210	1.210	1.220	1.210	1.230	135,200	164,974	1.2202	0.677	0.677	0.683	0.677	0.688	241,637	0.6827	-1.63%
2006-01-20	0	1.230	1.230	1.240	1.220	1.250	284,600	352,656	1.2391	0.688	0.688	0.694	0.683	0.699	508,652	0.6933	-0.81%
2006-01-19	0	1.240	1.230	1.240	1.220	1.250	276,800	339,900	1.2280	0.694	0.688	0.694	0.683	0.699	494,712	0.6871	0.81%
2006-01-18	0	1.230	1.230	1.260	1.230	1.230	36,033	44,100	1.2239	0.688	0.688	0.705	0.688	0.688	64,400	0.6848	0.00%
2006-01-17	0	1.230	1.230	1.250	1.220	1.250	99,000	122,146	1.2338	0.688	0.688	0.699	0.683	0.699	176,938	0.6903	-1.60%
2006-01-16	0	1.250	1.250	1.260	1.250	1.250	37,600	46,683	1.2416	0.699	0.699	0.705	0.699	0.699	67,201	0.6947	0.00%
2006-01-13	0	1.250	1.210	1.250	1.200	1.250	219,066	267,974	1.2233	0.699	0.677	0.699	0.671	0.699	391,527	0.6844	3.31%
2006-01-12	0	1.210	1.210	1.230	1.200	1.250	135,200	163,544	1.2096	0.677	0.677	0.688	0.671	0.699	241,637	0.6768	-3.97%
2006-01-11	0	1.260	1.230	1.270	1.200	1.270	167,600	210,734	1.2574	0.705	0.688	0.711	0.671	0.711	299,544	0.7035	-0.79%
2006-01-10	0	1.270	1.270	1.280	1.270	1.270	115,633	146,248	1.2648	0.711	0.711	0.716	0.711	0.711	206,666	0.7077	0.00%
2006-01-09	0	1.270	1.260	1.270	1.260	1.270	133,966	169,457	1.2649	0.711	0.705	0.711	0.705	0.711	239,431	0.7077	0.00%
2006-01-06	0	1.270	1.270	1.280	1.270	1.280	152,600	193,502	1.2680	0.711	0.711	0.716	0.711	0.716	272,735	0.7095	0.00%
2006-01-05	0	1.270	1.260	1.270	1.230	1.330	481,532	615,535	1.2783	0.711	0.705	0.711	0.688	0.744	860,620	0.7152	3.25%
2006-01-04	0	1.230	1.230	1.240	1.220	1.240	170,400	209,004	1.2265	0.688	0.688	0.694	0.683	0.694	304,548	0.6863	2.50%
2006-01-03	0	1.200	1.200	1.240	1.200	1.210	127,600	153,776	1.2051	0.671	0.671	0.694	0.671	0.677	228,054	0.6743	-0.83%
2005-12-30	0	1.210	1.190	1.210	1.190	1.210	380,200	455,322	1.1976	0.677	0.666	0.677	0.666	0.677	679,514	0.6701	0.00%
2005-12-29	0	1.210	1.210	1.220	1.200	1.220	406,000	488,828	1.2040	0.677	0.677	0.683	0.671	0.683	725,625	0.6737	2.54%
2005-12-28	0	1.180	1.150	1.200	1.180	1.190	83,200	98,090	1.1790	0.660	0.643	0.671	0.660	0.666	148,700	0.6597	-0.84%
2005-12-23	0	1.190	1.110	1.200	1.080	1.190	127,400	150,040	1.1777	0.666	0.621	0.671	0.604	0.666	227,696	0.6589	10.19%
2005-12-22	0	1.080	1.080	1.100	1.060	1.160	66,067	72,521	1.0977	0.604	0.604	0.615	0.593	0.649	118,078	0.6142	-6.09%
2005-12-21	0	1.150	1.080	1.150	1.150	1.150	170,600	191,472	1.1223	0.643	0.604	0.643	0.643	0.643	304,905	0.6280	-0.86%
2005-12-20	0	1.160	1.160	1.180	1.150	1.160	23,000	26,420	1.1487	0.649	0.649	0.660	0.643	0.649	41,107	0.6427	0.00%
2005-12-19	0	1.160	1.150	1.180	1.160	1.160	26,600	30,626	1.1514	0.649	0.643	0.660	0.649	0.649	47,541	0.6442	0.00%
2005-12-16	0	1.160	1.180	1.190	1.140	1.160	105,600	121,280	1.1485	0.649	0.660	0.666	0.638	0.649	188,734	0.6426	0.87%
2005-12-15	0	1.150	1.150	1.210	1.150	1.170	27,600	31,712	1.1490	0.643	0.643	0.677	0.643	0.655	49,328	0.6429	-0.86%
2005-12-14	0	1.160	1.160	1.200	1.150	1.200	123,200	145,144	1.1781	0.649	0.649	0.671	0.643	0.671	220,190	0.6592	-3.33%
2005-12-13	0	1.200	1.150	1.200	1.200	1.240	52,500	63,799	1.2152	0.671	0.643	0.671	0.671	0.694	93,831	0.6799	-3.23%
2005-12-12	0	1.240	1.160	1.240	1.130	1.240	102,600	117,914	1.1493	0.694	0.649	0.694	0.632	0.694	183,372	0.6430	6.90%
2005-12-09	0	1.160	1.140	1.170	1.130	1.160	132,000	151,262	1.1459	0.649	0.638	0.655	0.632	0.649	235,917	0.6412	3.57%
2005-12-08	0	1.120	1.120	1.150	1.120	1.120	226,600	253,626	1.1193	0.627	0.627	0.643	0.627	0.627	404,992	0.6262	0.00%
2005-12-07	0	1.120	1.120	1.130	1.110	1.130	68,400	76,896	1.1242	0.627	0.627	0.632	0.621	0.632	122,248	0.6290	-0.88%
2005-12-06	0	1.130	1.120	1.130	-	-	1,800	1,944	1.0800	0.632	0.627	0.632	-	-	3,217	0.6043	0.00%
2005-12-05	0	1.130	1.110	1.130	1.110	1.140	87,200	98,686	1.1317	0.632	0.621	0.632	0.621	0.638	155,849	0.6332	0.00%
2005-12-02	0	1.130	1.110	1.130	1.110	1.140	76,800	86,944	1.1321	0.632	0.621	0.632	0.621	0.638	137,261	0.6334	0.00%
2005-12-01	0	1.130	1.130	1.160	1.120	1.130	36,900	41,457	1.1235	0.632	0.632	0.649	0.627	0.632	65,950	0.6286	0.89%
2005-11-30	0	1.120	1.120	1.130	1.110	1.120	134,600	150,330	1.1169	0.627	0.627	0.632	0.621	0.627	240,564	0.6249	-0.88%
2005-11-29	0	1.130	1.130	1.140	1.110	1.120	178,800	199,324	1.1148	0.632	0.632	0.638	0.621	0.627	319,561	0.6237	-0.88%
2005-11-28	0	1.140	1.110	1.140	1.100	1.140	148,660	165,149	1.1109	0.638	0.621	0.638	0.615	0.638	265,693	0.6216	3.64%
2005-11-25	0	1.100	1.090	1.100	1.090	1.100	255,200	280,360	1.0986	0.615	0.610	0.615	0.610	0.615	456,107	0.6147	0.92%
2005-11-24	0	1.090	1.090	1.100	1.080	1.120	148,900	164,976	1.1080	0.610	0.610	0.615	0.604	0.627	266,122	0.6199	0.00%
2005-11-23	0	1.090	1.080	1.120	1.080	1.110	310,400	341,020	1.0986	0.610	0.604	0.627	0.604	0.621	554,764	0.6147	0.00%
2005-11-22	0	1.090	1.090	1.100	1.090	1.110	147,600	161,882	1.0968	0.610	0.610	0.615	0.610	0.621	263,799	0.6137	0.00%
2005-11-21	0	1.090	1.080	1.100	1.070	1.090	85,200	92,236	1.0826	0.610	0.604	0.615	0.599	0.610	152,274	0.6057	1.87%
2005-11-18	0	1.070	1.060	1.090	1.060	1.070	82,600	87,972	1.0650	0.599	0.593	0.610	0.593	0.599	147,627	0.5959	-1.83%
2005-11-17	0	1.090	1.060	1.090	1.080	1.100	25,000	27,330	1.0932	0.610	0.593	0.610	0.604	0.615	44,681	0.6117	-0.91%
2005-11-16	0	1.100	1.060	1.100	1.100	1.100	15,000	16,230	1.0820	0.615	0.593	0.615	0.615	0.615	26,809	0.6054	0.00%
2005-11-15	0	1.100	1.100	1.110	-	-	2,800	2,828	1.0100	0.615	0.615	0.621	-	-	5,004	0.5651	2.80%
2005-11-14	0	1.070	1.030	1.080	1.040	1.070	36,400	37,700	1.0357	0.599	0.576	0.604	0.582	0.599	65,056	0.5795	0.00%
2005-11-11	0	1.070	1.040	1.070	1.040	1.070	19,300	20,240	1.0487	0.599	0.582	0.599	0.582	0.599	34,494	0.5868	0.94%
2005-11-10	0	1.060	1.030	1.060	1.030	1.060	97,400	100,866	1.0356	0.593	0.576	0.593	0.576	0.593	174,079	0.5794	0.00%
2005-11-09	0	1.060	1.060	1.070	1.030	1.060	53,200	55,162	1.0369	0.593	0.593	0.599	0.576	0.593	95,082	0.5802	0.00%
2005-11-08	0	1.060	1.060	1.070	1.050	1.060	89,000	94,182	1.0582	0.593	0.593	0.599	0.587	0.593	159,066	0.5921	2.91%
2005-11-07	0	1.030	1.020	1.060	1.030	1.060	96,400	100,468	1.0422	0.576	0.571	0.593	0.576	0.593	172,291	0.5831	-3.74%
2005-11-04	0	1.070	1.060	1.080	1.030	1.130	465,000	491,416	1.0568	0.599	0.593	0.604	0.576	0.632	831,073	0.5913	-5.31%
2005-11-03	0	1.130	1.120	1.130	1.130	1.140	102,400	116,424	1.1370	0.632	0.627	0.632	0.632	0.638	183,015	0.6361	-0.88%
2005-11-02	0	1.140	1.070	1.140	1.140	1.140	2,200	2,484	1.1291	0.638	0.599	0.638	0.638	0.638	3,932	0.6317	0.00%
2005-11-01	0	1.140	1.070	1.140	0.990	1.140	55,000	62,150	1.1300	0.638	0.599	0.638	0.554	0.638	98,299	0.6323	2.70%
2005-10-31	0	1.110	1.060	1.110	1.110	1.110	37,800	41,838	1.1068	0.621	0.593	0.621	0.621	0.621	67,558	0.6193	0.00%
2005-10-28	0	1.110	1.110	1.120	1.060	1.120	4,600	4,978	1.0822	0.621	0.621	0.627	0.593	0.627	8,221	0.6055	-1.77%
2005-10-27	0	1.130	1.130	1.140	1.030	1.100	5,866	6,145	1.0476	0.632	0.632	0.638	0.576	0.615	10,484	0.5861	-0.88%
2005-10-26	0	1.140	1.140	1.150	1.060	1.120	102,200	111,552	1.0915	0.638	0.638	0.643	0.593	0.627	182,657	0.6107	3.64%
2005-10-25	0	1.100	1.100	1.140	1.100	1.120	64,000	70,360	1.0994	0.615	0.615	0.638	0.615	0.627	114,384	0.6151	0.00%
2005-10-24	0	1.100	1.100	1.110	1.100	1.120	56,200	62,498	1.1121	0.615	0.615	0.621	0.615	0.627	100,444	0.6222	-5.17%
2005-10-21	0	1.160	1.160	1.170	1.120	1.120	21,066	23,521	1.1165	0.649	0.649	0.655	0.627	0.627	37,650	0.6247	0.00%
2005-10-20	0	1.160	1.150	1.170	1.140	1.160	16,400	18,840	1.1488	0.649	0.643	0.655	0.638	0.649	29,311	0.6428	1.75%
2005-10-19	0	1.140	1.070	1.150	1.140	1.150	38,200	43,596	1.1413	0.638	0.599	0.643	0.638	0.643	68,273	0.6386	-4.20%
2005-10-18	0	1.190	1.150	1.190	1.120	1.190	119,000	140,350	1.1794	0.666	0.643	0.666	0.627	0.666	212,683	0.6599	0.00%
2005-10-17	0	1.190	1.120	1.190	1.190	1.190	34,000	40,460	1.1900	0.666	0.627	0.666	0.666	0.666	60,767	0.6658	8.18%
2005-10-14	0	1.100	1.100	1.170	1.100	1.170	109,200	126,064	1.1544	0.615	0.615	0.655	0.615	0.655	195,168	0.6459	-6.78%
2005-10-13	0	1.180	1.170	1.200	1.170	1.180	16,000	18,830	1.1769	0.660	0.655	0.671	0.655	0.660	28,596	0.6585	0.00%
2005-10-12	0	1.180	1.170	1.180	1.170	1.180	76,800	90,284	1.1756	0.660	0.655	0.660	0.655	0.660	137,261	0.6578	0.00%
2005-10-10	0	1.180	1.180	1.200	1.140	1.140	3,000	3,380	1.1267	0.660	0.660	0.671	0.638	0.638	5,362	0.6304	0.00%
2005-10-07	0	1.180	1.100	1.220	-	-	2,000	2,124	1.0620	0.660	0.615	0.683	-	-	3,575	0.5942	0.00%
2005-10-06	0	1.180	1.150	1.180	1.180	1.180	61,166	72,164	1.1798	0.660	0.643	0.660	0.660	0.660	109,319	0.6601	-1.67%
2005-10-05	0	1.200	1.150	1.200	1.200	1.200	40,800	48,896	1.1984	0.671	0.643	0.671	0.671	0.671	72,920	0.6705	0.00%
2005-10-04	0	1.200	1.200	1.220	1.200	1.230	24,367	29,406	1.2068	0.671	0.671	0.683	0.671	0.688	43,550	0.6752	-4.00%
2005-10-03	0	1.250	1.200	1.250	1.230	1.260	82,800	102,808	1.2416	0.699	0.671	0.699	0.688	0.705	147,985	0.6947	-0.79%
2005-09-30	0	1.260	1.240	1.290	1.190	1.260	371,600	451,896	1.2161	0.705	0.694	0.722	0.666	0.705	664,143	0.6804	5.00%
2005-09-29	0	1.200	1.200	1.220	1.040	1.240	1,056,033	1,249,398	1.1831	0.671	0.671	0.683	0.582	0.694	1,887,399	0.6620	8.11%
2005-09-28	0	1.110	1.110	1.140	1.000	1.060	67,600	68,598	1.0148	0.621	0.621	0.638	0.560	0.593	120,818	0.5678	3.74%
2005-09-27	0	1.070	1.030	1.070	1.050	1.070	130,400	138,556	1.0625	0.599	0.576	0.599	0.587	0.599	233,058	0.5945	1.90%
2005-09-26	0	1.050	1.040	1.050	1.030	1.060	157,200	164,634	1.0473	0.587	0.582	0.587	0.576	0.593	280,956	0.5860	-0.94%
2005-09-23	0	1.060	1.060	1.100	1.060	1.080	393,200	424,050	1.0785	0.593	0.593	0.615	0.593	0.604	702,748	0.6034	-5.36%
2005-09-22	0	1.120	1.100	1.120	1.120	1.120	50,400	56,420	1.1194	0.627	0.615	0.627	0.627	0.627	90,078	0.6263	0.00%
2005-09-21	0	1.120	1.110	1.120	1.100	1.130	141,800	158,520	1.1179	0.627	0.621	0.627	0.615	0.632	253,433	0.6255	-0.88%
2005-09-20	0	1.130	1.130	1.150	1.130	1.130	23,600	26,604	1.1273	0.632	0.632	0.643	0.632	0.632	42,179	0.6307	0.00%
2005-09-16	0	1.130	1.130	1.140	1.120	1.140	292,400	331,936	1.1352	0.632	0.632	0.638	0.627	0.638	522,593	0.6352	-0.88%
2005-09-15	0	1.140	1.130	1.140	1.130	1.140	202,197	229,833	1.1367	0.638	0.632	0.638	0.632	0.638	361,377	0.6360	0.88%
2005-09-14	0	1.130	1.110	1.140	1.110	1.130	220,200	246,614	1.1200	0.632	0.621	0.638	0.621	0.632	393,553	0.6266	1.80%
2005-09-13	0	1.110	1.110	1.140	1.110	1.120	43,800	48,664	1.1111	0.621	0.621	0.638	0.621	0.627	78,282	0.6217	-2.63%
2005-09-12	0	1.140	1.090	1.140	1.090	1.140	118,600	131,196	1.1062	0.638	0.610	0.638	0.610	0.638	211,968	0.6189	2.70%
2005-09-09	0	1.110	1.100	1.130	1.080	1.130	190,566	209,077	1.0971	0.621	0.615	0.632	0.604	0.632	340,590	0.6139	0.91%
2005-09-08	0	1.100	1.080	1.100	1.050	1.100	465,359	505,533	1.0863	0.615	0.604	0.615	0.587	0.615	831,715	0.6078	1.85%
2005-09-07	0	1.080	1.080	1.100	1.080	1.140	586,400	649,370	1.1074	0.604	0.604	0.615	0.604	0.638	1,048,046	0.6196	-4.42%
2005-09-06	0	1.130	1.130	1.150	1.120	1.170	405,400	468,018	1.1545	0.632	0.632	0.643	0.627	0.655	724,553	0.6459	-3.42%
2005-09-05	0	1.170	1.150	1.180	1.100	1.290	1,125,600	1,343,006	1.1931	0.655	0.643	0.660	0.615	0.722	2,011,733	0.6676	-10.69%
2005-09-02	0	1.310	1.310	1.320	1.310	1.310	39,600	51,828	1.3088	0.733	0.733	0.739	0.733	0.733	70,775	0.7323	0.00%
2005-09-01	0	1.310	1.310	1.320	1.310	1.310	30,600	39,882	1.3033	0.733	0.733	0.739	0.733	0.733	54,690	0.7292	0.00%
2005-08-31	0	1.310	1.300	1.310	1.290	1.310	113,680	148,288	1.3044	0.733	0.727	0.733	0.722	0.733	203,175	0.7299	0.00%
2005-08-30	0	1.310	1.310	1.330	1.300	1.340	254,800	337,446	1.3244	0.733	0.733	0.744	0.727	0.750	455,392	0.7410	-1.50%
2005-08-29	0	1.330	1.290	1.330	1.280	1.340	149,900	194,990	1.3008	0.744	0.722	0.744	0.716	0.750	267,909	0.7278	1.53%
2005-08-26	0	1.310	1.310	1.380	1.290	1.350	94,200	122,986	1.3056	0.733	0.733	0.772	0.722	0.755	168,359	0.7305	0.00%
2005-08-25	0	1.310	1.310	1.320	1.300	1.310	109,800	143,186	1.3041	0.733	0.733	0.739	0.727	0.733	196,240	0.7296	-3.68%
2005-08-24	0	1.360	1.310	1.360	-	-	2,567	3,260	1.2700	0.761	0.733	0.761	-	-	4,588	0.7106	0.00%
2005-08-23	0	1.360	1.330	1.380	1.320	1.380	70,600	94,588	1.3398	0.761	0.744	0.772	0.739	0.772	126,180	0.7496	2.26%
2005-08-22	0	1.330	1.300	1.340	1.330	1.330	12,200	16,076	1.3177	0.744	0.727	0.750	0.744	0.744	21,804	0.7373	-1.48%
2005-08-19	0	1.350	1.340	1.350	1.350	1.360	61,000	82,250	1.3484	0.755	0.750	0.755	0.755	0.761	109,022	0.7544	-0.74%
2005-08-18	0	1.360	1.340	1.360	1.340	1.360	208,600	281,380	1.3489	0.761	0.750	0.761	0.750	0.761	372,821	0.7547	0.74%
2005-08-17	0	1.350	1.340	1.350	1.340	1.350	120,500	161,670	1.3417	0.755	0.750	0.755	0.750	0.755	215,364	0.7507	0.00%
2005-08-16	0	1.350	1.350	1.360	1.350	1.380	187,200	253,292	1.3531	0.755	0.755	0.761	0.755	0.772	334,574	0.7571	-2.17%
2005-08-15	0	1.380	1.360	1.380	1.360	1.380	150,000	204,660	1.3644	0.772	0.761	0.772	0.761	0.772	268,088	0.7634	1.47%
2005-08-12	0	1.360	1.360	1.370	1.360	1.400	411,600	561,172	1.3634	0.761	0.761	0.767	0.761	0.783	735,634	0.7628	-0.73%
2005-08-11	0	1.370	1.370	1.390	1.350	1.400	239,766	329,785	1.3754	0.767	0.767	0.778	0.755	0.783	428,523	0.7696	0.00%
2005-08-10	0	1.370	1.370	1.390	1.370	1.410	179,400	249,568	1.3911	0.767	0.767	0.778	0.767	0.789	320,633	0.7784	0.00%
2005-08-09	0	1.370	1.370	1.380	1.370	1.410	340,467	470,132	1.3808	0.767	0.767	0.772	0.767	0.789	608,501	0.7726	0.00%
2005-08-08	0	1.370	1.370	1.390	1.350	1.400	454,600	623,314	1.3711	0.767	0.767	0.778	0.755	0.783	812,486	0.7672	3.01%
2005-08-05	0	1.330	1.330	1.340	1.260	1.340	307,600	402,450	1.3084	0.744	0.744	0.750	0.705	0.750	549,759	0.7320	2.31%
2005-08-04	0	1.300	1.300	1.310	1.290	1.330	2,027,100	2,645,622	1.3051	0.727	0.727	0.733	0.722	0.744	3,622,942	0.7302	-3.70%
2005-08-03	0	1.350	1.340	1.350	1.340	1.450	1,754,666	2,373,397	1.3526	0.755	0.750	0.755	0.750	0.811	3,136,033	0.7568	-6.90%
2005-08-02	0	1.450	1.450	1.480	1.410	1.490	720,900	1,051,096	1.4580	0.811	0.811	0.828	0.789	0.834	1,288,431	0.8158	-2.68%
2005-08-01	0	1.490	1.480	1.490	1.480	1.560	707,000	1,067,032	1.5092	0.834	0.828	0.834	0.828	0.873	1,263,588	0.8444	-4.49%
2005-07-29	0	1.560	1.560	1.570	1.520	1.600	544,200	851,768	1.5652	0.873	0.873	0.878	0.850	0.895	972,623	0.8757	-6.02%
2005-07-28	0	1.660	1.630	1.670	1.630	1.690	180,057	298,779	1.6594	0.929	0.912	0.934	0.912	0.946	321,808	0.9284	1.84%
2005-07-27	0	1.630	1.630	1.660	1.620	1.680	58,633	95,708	1.6323	0.912	0.912	0.929	0.906	0.940	104,792	0.9133	-2.40%
2005-07-26	0	1.670	1.670	1.680	1.670	1.670	22,933	38,101	1.6614	0.934	0.934	0.940	0.934	0.934	40,987	0.9296	0.00%
2005-07-25	0	1.670	1.650	1.680	1.660	1.680	88,000	146,836	1.6686	0.934	0.923	0.940	0.929	0.940	157,278	0.9336	1.21%
2005-07-22	0	1.650	1.650	1.660	1.650	1.660	82,053	135,160	1.6472	0.923	0.923	0.929	0.923	0.929	146,650	0.9217	-0.60%
2005-07-21	0	1.660	1.660	1.680	1.620	1.660	10,200	16,452	1.6129	0.929	0.929	0.940	0.906	0.929	18,230	0.9025	0.61%
2005-07-20	0	1.650	1.650	1.680	1.640	1.680	145,800	241,410	1.6558	0.923	0.923	0.940	0.918	0.940	260,582	0.9264	0.00%
2005-07-19	0	1.650	1.630	1.670	1.630	1.650	37,800	61,784	1.6345	0.923	0.912	0.934	0.912	0.923	67,558	0.9145	1.23%
2005-07-18	0	1.630	1.630	1.670	1.610	1.630	19,543	31,285	1.6008	0.912	0.912	0.934	0.901	0.912	34,928	0.8957	0.62%
2005-07-15	0	1.620	1.620	1.650	1.620	1.640	37,866	61,587	1.6264	0.906	0.906	0.923	0.906	0.918	67,676	0.9100	-2.41%
2005-07-14	0	1.660	1.650	1.670	1.630	1.660	128,133	210,122	1.6399	0.929	0.923	0.934	0.912	0.929	229,006	0.9175	-0.60%
2005-07-13	0	1.670	1.650	1.670	1.670	1.670	27,400	45,554	1.6626	0.934	0.923	0.934	0.934	0.934	48,971	0.9302	0.00%
2005-07-12	0	1.670	1.640	1.670	1.630	1.670	8,400	13,652	1.6252	0.934	0.918	0.934	0.912	0.934	15,013	0.9093	1.83%
2005-07-11	0	1.640	1.640	1.670	1.620	1.660	57,800	94,348	1.6323	0.918	0.918	0.934	0.906	0.929	103,303	0.9133	1.23%
2005-07-08	0	1.620	1.620	1.630	1.620	1.640	125,600	203,876	1.6232	0.906	0.906	0.912	0.906	0.918	224,479	0.9082	-1.82%
2005-07-07	0	1.650	1.650	1.660	1.620	1.650	42,000	68,666	1.6349	0.923	0.923	0.929	0.906	0.923	75,065	0.9148	0.61%
2005-07-06	0	1.640	1.630	1.660	1.630	1.640	26,400	43,032	1.6300	0.918	0.912	0.929	0.912	0.918	47,183	0.9120	-2.38%
2005-07-05	0	1.680	1.660	1.680	1.650	1.680	18,200	30,042	1.6507	0.940	0.929	0.940	0.923	0.940	32,528	0.9236	0.00%
2005-07-04	0	1.680	1.660	1.680	1.670	1.680	49,000	82,130	1.6761	0.940	0.929	0.940	0.934	0.940	87,575	0.9378	0.60%
2005-06-30	0	1.670	1.670	1.680	1.660	1.700	123,800	209,774	1.6945	0.934	0.934	0.940	0.929	0.951	221,262	0.9481	-1.76%
2005-06-29	0	1.700	1.700	1.710	1.700	1.710	116,800	198,458	1.6991	0.951	0.951	0.957	0.951	0.957	208,751	0.9507	0.00%
2005-06-28	0	1.700	1.670	1.710	1.670	1.700	49,200	82,640	1.6797	0.951	0.934	0.957	0.934	0.951	87,933	0.9398	1.80%
2005-06-27	0	1.670	1.670	1.700	1.650	1.680	115,600	192,346	1.6639	0.934	0.934	0.951	0.923	0.940	206,607	0.9310	1.21%
2005-06-24	0	1.650	1.640	1.660	1.640	1.700	109,800	180,856	1.6471	0.923	0.918	0.929	0.918	0.951	196,240	0.9216	-1.20%
2005-06-23	0	1.670	1.670	1.700	1.660	1.670	65,200	108,234	1.6600	0.934	0.934	0.951	0.929	0.934	116,529	0.9288	0.60%
2005-06-22	0	1.660	1.660	1.700	1.660	1.700	378,600	635,358	1.6782	0.929	0.929	0.951	0.929	0.951	676,654	0.9390	0.00%
2005-06-21	0	1.660	1.650	1.660	1.660	1.790	1,555,600	2,686,924	1.7273	0.929	0.923	0.929	0.929	1.002	2,780,252	0.9664	-5.14%
2005-06-20	0	1.750	1.750	1.760	1.640	1.750	265,400	447,262	1.6852	0.979	0.979	0.985	0.918	0.979	474,337	0.9429	3.55%
2005-06-17	0	1.690	1.640	1.690	1.630	1.690	274,200	450,288	1.6422	0.946	0.918	0.946	0.912	0.946	490,065	0.9188	3.68%
2005-06-16	0	1.630	1.630	1.640	1.630	1.640	72,800	119,152	1.6367	0.912	0.912	0.918	0.912	0.918	130,112	0.9158	-0.61%
2005-06-15	0	1.640	1.640	1.660	1.630	1.650	56,400	92,256	1.6357	0.918	0.918	0.929	0.912	0.923	100,801	0.9152	-3.53%
2005-06-14	0	1.700	1.650	1.770	1.700	1.700	12,200	20,520	1.6820	0.951	0.923	0.990	0.951	0.951	21,804	0.9411	3.03%
2005-06-13	0	1.650	1.650	1.700	1.640	1.650	25,200	40,994	1.6267	0.923	0.923	0.951	0.918	0.923	45,039	0.9102	0.00%
2005-06-10	0	1.650	1.650	1.720	1.650	1.650	22,800	37,330	1.6373	0.923	0.923	0.962	0.923	0.923	40,749	0.9161	-2.94%
2005-06-09	0	1.700	1.700	1.720	1.700	1.700	6,000	10,120	1.6867	0.951	0.951	0.962	0.951	0.951	10,724	0.9437	0.00%
2005-06-08	0	1.700	1.700	1.750	1.700	1.700	11,543	19,400	1.6807	0.951	0.951	0.979	0.951	0.951	20,630	0.9404	-3.95%
2005-06-07	0	1.770	1.700	1.770	-	-	400	660	1.6500	0.990	0.951	0.990	-	-	715	0.9232	0.00%
2005-06-06	0	1.770	1.730	1.790	1.690	1.800	169,600	301,428	1.7773	0.990	0.968	1.002	0.946	1.007	303,118	0.9944	4.12%
2005-06-03	0	1.700	1.660	1.700	1.660	1.700	235,200	393,634	1.6736	0.951	0.929	0.951	0.929	0.951	420,362	0.9364	1.80%
2005-06-02	0	1.670	1.620	1.670	1.620	1.680	145,800	236,688	1.6234	0.934	0.906	0.934	0.906	0.940	260,582	0.9083	3.09%
2005-06-01	0	1.620	1.620	1.680	1.620	1.630	33,400	54,132	1.6207	0.906	0.906	0.940	0.906	0.912	59,694	0.9068	0.00%
2005-05-31	0	1.620	1.620	1.670	1.620	1.620	154,800	250,744	1.6198	0.906	0.906	0.934	0.906	0.906	276,667	0.9063	0.00%
2005-05-30	0	1.620	1.620	1.630	1.620	1.630	98,000	159,140	1.6239	0.906	0.906	0.912	0.906	0.912	175,151	0.9086	-2.41%
2005-05-27	0	1.660	1.630	1.660	1.600	1.660	32,600	53,740	1.6485	0.929	0.912	0.929	0.895	0.929	58,264	0.9223	2.47%
2005-05-26	0	1.620	1.620	1.690	1.620	1.630	21,200	34,356	1.6206	0.906	0.906	0.946	0.906	0.912	37,890	0.9067	-3.57%
2005-05-25	0	1.680	1.670	1.680	1.620	1.690	114,400	189,228	1.6541	0.940	0.934	0.940	0.906	0.946	204,462	0.9255	2.44%
2005-05-24	0	1.640	1.640	1.740	1.590	1.660	46,333	76,041	1.6412	0.918	0.918	0.974	0.890	0.929	82,809	0.9183	-2.38%
2005-05-23	0	1.680	1.680	1.720	1.680	1.680	3,200	5,328	1.6650	0.940	0.940	0.962	0.940	0.940	5,719	0.9316	0.00%
2005-05-20	0	1.680	1.660	1.680	1.680	1.680	13,400	22,428	1.6737	0.940	0.929	0.940	0.940	0.940	23,949	0.9365	1.20%
2005-05-19	0	1.660	1.660	1.690	1.660	1.690	91,200	152,992	1.6775	0.929	0.929	0.946	0.929	0.946	162,998	0.9386	-1.78%
2005-05-18	0	1.690	1.680	1.730	1.690	1.690	50,200	84,828	1.6898	0.946	0.940	0.968	0.946	0.946	89,720	0.9455	-0.59%
2005-05-17	0	1.700	1.690	1.730	1.690	1.710	84,666	143,704	1.6973	0.951	0.946	0.968	0.946	0.957	151,320	0.9497	-1.73%
2005-05-13	0	1.730	1.730	1.800	1.730	1.730	18,600	31,994	1.7201	0.968	0.968	1.007	0.968	0.968	33,243	0.9624	-0.57%
2005-05-12	0	1.740	1.730	1.750	1.740	1.740	22,800	39,500	1.7325	0.974	0.968	0.979	0.974	0.974	40,749	0.9693	0.00%
2005-05-11	0	1.740	1.740	1.750	1.730	1.750	45,000	77,906	1.7312	0.974	0.974	0.979	0.968	0.979	80,426	0.9687	0.58%
2005-05-10	0	1.730	1.730	1.740	1.720	1.740	90,401	156,270	1.7286	0.968	0.968	0.974	0.962	0.974	161,570	0.9672	-1.14%
2005-05-09	0	1.750	1.750	1.800	1.750	1.800	29,000	51,260	1.7676	0.979	0.979	1.007	0.979	1.007	51,830	0.9890	-2.78%
2005-05-06	0	1.800	1.750	1.800	1.780	1.800	21,400	38,038	1.7775	1.007	0.979	1.007	0.996	1.007	38,247	0.9945	0.00%
2005-05-05	0	1.800	1.780	1.800	1.760	1.800	13,200	23,388	1.7718	1.007	0.996	1.007	0.985	1.007	23,592	0.9914	2.27%
2005-05-04	0	1.760	1.780	1.800	1.760	1.760	9,600	16,672	1.7367	0.985	0.996	1.007	0.985	0.985	17,158	0.9717	-2.22%
2005-05-03	0	1.800	1.760	1.800	1.800	1.800	58,348	104,999	1.7995	1.007	0.985	1.007	1.007	1.007	104,283	1.0069	0.00%
2005-04-29	0	1.800	1.790	1.820	1.800	1.820	355,100	640,701	1.8043	1.007	1.002	1.018	1.007	1.018	634,654	1.0095	-1.10%
2005-04-28	0	1.820	1.810	1.830	1.820	1.850	110,800	202,756	1.8299	1.018	1.013	1.024	1.018	1.035	198,028	1.0239	-1.62%
2005-04-27	0	1.850	1.850	1.900	1.770	1.850	314,600	576,142	1.8313	1.035	1.035	1.063	0.990	1.035	562,270	1.0247	4.52%
2005-04-26	0	1.770	1.770	1.780	1.750	1.770	45,200	79,204	1.7523	0.990	0.990	0.996	0.979	0.990	80,784	0.9804	0.57%
2005-04-25	0	1.760	1.760	1.800	1.750	1.750	30,400	53,176	1.7492	0.985	0.985	1.007	0.979	0.979	54,333	0.9787	0.57%
2005-04-22	0	1.750	1.750	1.790	1.720	1.720	16,600	28,726	1.7305	0.979	0.979	1.002	0.962	0.962	29,668	0.9682	-2.23%
2005-04-21	0	1.790	1.770	1.800	1.770	1.790	50,600	90,332	1.7852	1.002	0.990	1.007	0.990	1.002	90,435	0.9989	1.13%
2005-04-20	0	1.770	1.770	1.800	1.770	1.800	129,600	231,112	1.7833	0.990	0.990	1.007	0.990	1.007	231,628	0.9978	0.00%
2005-04-19	0	1.770	1.770	1.790	1.750	1.790	106,600	187,342	1.7574	0.990	0.990	1.002	0.979	1.002	190,521	0.9833	-1.12%
2005-04-18	0	1.790	1.790	1.800	1.770	1.800	25,400	45,168	1.7783	1.002	1.002	1.007	0.990	1.007	45,396	0.9950	-2.19%
2005-04-15	0	1.830	1.830	1.840	1.830	1.840	63,200	115,800	1.8323	1.024	1.024	1.030	1.024	1.030	112,954	1.0252	-0.54%
2005-04-14	0	1.840	1.820	1.850	1.840	1.850	25,800	47,428	1.8383	1.030	1.018	1.035	1.030	1.035	46,111	1.0286	0.00%
2005-04-13	0	1.840	1.840	1.880	1.840	1.850	89,000	164,220	1.8452	1.030	1.030	1.052	1.030	1.035	159,066	1.0324	-0.54%
2005-04-12	0	1.850	1.850	1.890	1.850	1.850	60,400	111,620	1.8480	1.035	1.035	1.057	1.035	1.035	107,950	1.0340	0.00%
2005-04-11	0	1.850	1.850	1.860	1.850	1.850	24,000	44,400	1.8500	1.035	1.035	1.041	1.035	1.035	42,894	1.0351	0.00%
2005-04-08	0	1.850	1.850	1.860	1.850	1.860	157,233	291,039	1.8510	1.035	1.035	1.041	1.035	1.041	281,015	1.0357	-0.54%
2005-04-07	0	1.860	1.850	1.860	1.850	1.860	93,800	174,140	1.8565	1.041	1.035	1.041	1.035	1.041	167,644	1.0387	0.54%
2005-04-06	0	1.850	1.850	1.880	1.850	1.880	31,800	59,694	1.8772	1.035	1.035	1.052	1.035	1.052	56,835	1.0503	-1.07%
2005-04-04	0	1.870	1.860	1.880	1.830	1.890	103,200	193,434	1.8744	1.046	1.041	1.052	1.024	1.057	184,445	1.0487	2.19%
2005-04-01	0	1.830	1.830	1.950	1.830	1.860	88,533	163,038	1.8416	1.024	1.024	1.091	1.024	1.041	158,231	1.0304	-1.08%
2005-03-31	0	1.850	1.850	1.870	1.850	1.880	76,400	142,126	1.8603	1.035	1.035	1.046	1.035	1.052	136,546	1.0409	-0.54%
2005-03-30	0	1.910	1.900	1.950	1.880	1.910	153,800	291,194	1.8933	1.041	1.035	1.062	1.024	1.041	282,269	1.0316	1.06%
2005-03-29	0	1.890	1.890	1.910	1.890	1.910	100,400	190,460	1.8970	1.030	1.030	1.041	1.030	1.041	184,264	1.0336	-1.56%
2005-03-24	0	1.920	1.900	1.920	1.890	1.930	232,964	442,143	1.8979	1.046	1.035	1.046	1.030	1.052	427,558	1.0341	1.05%
2005-03-23	0	1.900	1.870	1.910	1.900	1.940	1,046,600	1,995,590	1.9067	1.035	1.019	1.041	1.035	1.057	1,920,823	1.0389	-2.56%
2005-03-22	0	1.950	1.940	1.950	1.940	1.960	460,200	897,768	1.9508	1.062	1.057	1.062	1.057	1.068	844,604	1.0629	-0.51%
2005-03-21	0	1.960	1.960	1.980	1.960	1.980	35,133	69,115	1.9672	1.068	1.068	1.079	1.068	1.079	64,480	1.0719	-1.01%
2005-03-18	0	1.980	1.960	1.990	1.960	2.000	152,400	300,834	1.9740	1.079	1.068	1.084	1.068	1.090	279,699	1.0756	-1.00%
2005-03-17	0	2.000	1.980	2.000	1.940	2.000	134,200	265,834	1.9809	1.090	1.079	1.090	1.057	1.090	246,297	1.0793	1.01%
2005-03-16	0	1.980	1.980	2.000	1.980	1.980	81,200	160,488	1.9765	1.079	1.079	1.090	1.079	1.079	149,026	1.0769	0.00%
2005-03-15	0	1.980	1.970	1.990	1.980	2.025	261,600	520,228	1.9886	1.079	1.073	1.084	1.079	1.103	480,114	1.0836	-2.22%
2005-03-14	0	2.025	2.000	2.025	2.025	2.050	845,600	1,724,226	2.0391	1.103	1.090	1.103	1.103	1.117	1,551,928	1.1110	-1.22%
2005-03-11	0	2.050	2.000	2.050	1.960	2.050	869,900	1,749,054	2.0106	1.117	1.090	1.117	1.068	1.117	1,596,526	1.0955	3.54%
2005-03-10	0	1.980	1.950	1.980	1.940	1.990	489,800	956,608	1.9531	1.079	1.062	1.079	1.057	1.084	898,929	1.0642	-0.50%
2005-03-09	0	1.990	1.940	1.990	1.950	1.990	368,000	718,980	1.9538	1.084	1.057	1.084	1.062	1.084	675,390	1.0645	1.53%
2005-03-08	0	1.960	1.960	1.980	1.950	1.980	127,200	248,500	1.9536	1.068	1.068	1.079	1.062	1.079	233,450	1.0645	0.51%
2005-03-07	0	1.950	1.950	1.980	1.950	1.990	231,400	451,568	1.9515	1.062	1.062	1.079	1.062	1.084	424,688	1.0633	-1.02%
2005-03-04	0	1.970	1.950	1.990	1.950	2.000	603,000	1,188,970	1.9718	1.073	1.062	1.084	1.062	1.090	1,106,685	1.0744	-1.01%
2005-03-03	0	1.990	1.990	2.000	1.990	2.075	1,338,033	2,695,810	2.0148	1.084	1.084	1.090	1.084	1.131	2,455,690	1.0978	-2.93%
2005-03-02	0	2.050	2.025	2.075	1.990	2.075	2,981,133	6,072,448	2.0370	1.117	1.103	1.131	1.084	1.131	5,471,268	1.1099	4.06%
2005-03-01	0	1.970	1.960	1.990	1.890	1.990	2,367,906	4,598,109	1.9418	1.073	1.068	1.084	1.030	1.084	4,345,814	1.0581	7.65%
2005-02-28	1	-	-	-	-	-	0	0	-	0.997	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	0.997	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	0.997	-	-	-	-	0	-	0.00%
2005-02-23	0	1.830	1.810	1.840	1.800	1.830	184,600	335,748	1.8188	0.997	0.986	1.003	0.981	0.997	338,796	0.9910	0.00%
2005-02-22	0	1.830	1.830	1.850	1.770	1.800	68,400	122,152	1.7858	0.997	0.997	1.008	0.964	0.981	125,534	0.9731	0.00%
2005-02-21	0	1.830	1.820	1.840	1.820	1.840	428,400	781,416	1.8240	0.997	0.992	1.003	0.992	1.003	786,242	0.9939	-0.54%
2005-02-18	0	1.840	1.830	1.850	1.830	1.840	214,000	392,880	1.8359	1.003	0.997	1.008	0.997	1.003	392,754	1.0003	0.00%
2005-02-17	0	1.840	1.800	1.850	1.830	1.860	386,400	712,836	1.8448	1.003	0.981	1.008	0.997	1.013	709,159	1.0052	-0.54%
2005-02-16	0	1.850	1.830	1.850	1.800	1.850	119,200	216,836	1.8191	1.008	0.997	1.008	0.981	1.008	218,768	0.9912	2.78%
2005-02-15	0	1.800	1.800	1.870	1.770	1.800	96,400	172,600	1.7905	0.981	0.981	1.019	0.964	0.981	176,923	0.9756	1.69%
2005-02-14	0	1.770	1.770	1.780	1.750	1.780	109,840	193,698	1.7635	0.964	0.964	0.970	0.954	0.970	201,589	0.9609	1.14%
2005-02-08	0	1.750	1.750	1.770	1.740	1.780	334,912	587,527	1.7543	0.954	0.954	0.964	0.948	0.970	614,663	0.9559	0.00%
2005-02-07	0	1.750	1.750	1.770	1.730	1.750	217,946	376,988	1.7297	0.954	0.954	0.964	0.943	0.954	399,996	0.9425	-1.13%
2005-02-04	0	1.770	1.770	1.780	1.760	1.790	89,200	157,000	1.7601	0.964	0.964	0.970	0.959	0.975	163,709	0.9590	-1.12%
2005-02-03	0	1.790	1.780	1.790	1.790	1.790	24,000	41,920	1.7467	0.975	0.970	0.975	0.975	0.975	44,047	0.9517	0.00%
2005-02-02	0	1.790	1.790	1.800	1.770	1.790	60,400	106,828	1.7687	0.975	0.975	0.981	0.964	0.975	110,852	0.9637	-0.56%
2005-02-01	0	1.800	1.800	1.830	1.800	1.830	52,900	95,505	1.8054	0.981	0.981	0.997	0.981	0.997	97,087	0.9837	0.00%
2005-01-31	0	1.800	1.800	1.820	1.780	1.820	118,400	211,968	1.7903	0.981	0.981	0.992	0.970	0.992	217,299	0.9755	-1.64%
2005-01-28	0	1.830	1.830	1.850	1.830	1.840	128,000	235,100	1.8367	0.997	0.997	1.008	0.997	1.003	234,918	1.0008	-0.54%
2005-01-27	0	1.840	1.830	1.850	1.820	1.840	87,600	160,308	1.8300	1.003	0.997	1.008	0.992	1.003	160,772	0.9971	1.10%
2005-01-26	0	1.820	1.820	1.830	1.800	1.850	146,600	267,802	1.8268	0.992	0.992	0.997	0.981	1.008	269,055	0.9953	1.11%
2005-01-25	0	1.800	1.800	1.820	1.780	1.780	10,910	19,274	1.7666	0.981	0.981	0.992	0.970	0.970	20,023	0.9626	-1.64%
2005-01-24	0	1.830	1.830	1.860	1.820	1.830	15,000	27,330	1.8220	0.997	0.997	1.013	0.992	0.997	27,529	0.9928	0.00%
2005-01-21	0	1.830	1.830	1.850	1.830	1.850	89,800	165,148	1.8391	0.997	0.997	1.008	0.997	1.008	164,810	1.0021	-1.08%
2005-01-20	0	1.850	1.850	1.860	1.820	1.900	69,200	127,396	1.8410	1.008	1.008	1.013	0.992	1.035	127,003	1.0031	0.00%
2005-01-19	0	1.850	1.850	1.860	1.810	1.850	128,000	235,520	1.8400	1.008	1.008	1.013	0.986	1.008	234,918	1.0026	-0.54%
2005-01-18	0	1.860	1.830	1.860	1.830	1.860	301,900	559,302	1.8526	1.013	0.997	1.013	0.997	1.013	554,077	1.0094	0.00%
2005-01-17	0	1.860	1.830	1.870	1.830	1.900	186,600	345,212	1.8500	1.013	0.997	1.019	0.997	1.035	342,467	1.0080	2.76%
2005-01-14	1	-	-	-	-	-	0	0	-	0.986	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	0.986	-	-	-	-	0	-	0.00%
2005-01-12	0	1.810	1.800	1.820	1.760	1.810	831,000	1,496,538	1.8009	0.986	0.981	0.992	0.959	0.986	1,525,133	0.9813	2.26%
2005-01-11	0	1.770	1.750	1.770	1.680	1.790	291,600	506,616	1.7374	0.964	0.954	0.964	0.915	0.975	535,173	0.9466	1.72%
2005-01-10	0	1.740	1.730	1.760	1.720	1.740	147,604	255,715	1.7324	0.948	0.943	0.959	0.937	0.948	270,897	0.9440	-1.14%
2005-01-07	0	1.760	1.760	1.770	1.750	1.780	1,091,000	1,926,016	1.7654	0.959	0.959	0.964	0.954	0.970	2,002,310	0.9619	0.57%
2005-01-06	0	1.750	1.750	1.760	1.700	1.750	342,800	592,552	1.7286	0.954	0.954	0.959	0.926	0.954	629,140	0.9418	4.17%
2005-01-05	0	1.680	1.680	1.690	1.680	1.680	229,400	385,320	1.6797	0.915	0.915	0.921	0.915	0.915	421,017	0.9152	-1.75%
2005-01-04	0	1.710	1.700	1.710	1.690	1.710	200,800	341,030	1.6984	0.932	0.926	0.932	0.921	0.932	368,528	0.9254	0.59%
2005-01-03	0	1.700	1.700	1.720	1.680	1.710	160,000	271,940	1.6996	0.926	0.926	0.937	0.915	0.932	293,648	0.9261	1.19%
2004-12-31	0	1.680	1.640	1.710	1.640	1.710	140,766	237,684	1.6885	0.915	0.894	0.932	0.894	0.932	258,348	0.9200	-2.33%
2004-12-30	0	1.720	1.700	1.720	1.720	1.730	23,168	39,742	1.7154	0.937	0.926	0.937	0.937	0.943	42,520	0.9347	0.00%
2004-12-29	0	1.720	1.710	1.740	1.700	1.730	338,400	579,738	1.7132	0.937	0.932	0.948	0.926	0.943	621,065	0.9335	0.00%
2004-12-28	0	1.720	1.720	1.730	1.720	1.730	86,400	149,352	1.7286	0.937	0.937	0.943	0.937	0.943	158,570	0.9419	-0.58%
2004-12-24	0	1.730	1.710	1.730	1.710	1.730	78,400	134,768	1.7190	0.943	0.932	0.943	0.932	0.943	143,887	0.9366	1.17%
2004-12-23	0	1.710	1.710	1.720	1.710	1.720	141,800	242,486	1.7101	0.932	0.932	0.937	0.932	0.937	260,245	0.9318	-0.58%
2004-12-22	0	1.720	1.700	1.730	1.690	1.720	289,600	493,386	1.7037	0.937	0.926	0.943	0.921	0.937	531,502	0.9283	1.18%
2004-12-21	0	1.700	1.700	1.720	1.690	1.720	363,257	620,394	1.7079	0.926	0.926	0.937	0.921	0.937	666,685	0.9306	0.59%
2004-12-20	0	1.690	1.640	1.690	1.640	1.690	32,800	54,180	1.6518	0.921	0.894	0.921	0.894	0.921	60,198	0.9000	1.81%
2004-12-17	0	1.660	1.660	1.680	1.650	1.700	122,700	204,110	1.6635	0.904	0.904	0.915	0.899	0.926	225,191	0.9064	0.00%
2004-12-16	0	1.660	1.660	1.680	1.650	1.680	262,200	434,768	1.6582	0.904	0.904	0.915	0.899	0.915	481,215	0.9035	1.22%
2004-12-15	0	1.640	1.640	1.660	1.620	1.640	632,400	1,030,608	1.6297	0.894	0.894	0.904	0.883	0.894	1,160,643	0.8880	0.61%
2004-12-14	0	1.630	1.630	1.640	1.620	1.640	1,019,000	1,660,272	1.6293	0.888	0.888	0.894	0.883	0.894	1,870,169	0.8878	-0.61%
2004-12-13	0	1.640	1.630	1.640	1.610	1.640	565,600	923,772	1.6333	0.894	0.888	0.894	0.877	0.894	1,038,045	0.8899	-1.20%
2004-12-10	0	1.660	1.650	1.670	1.640	1.700	872,600	1,455,498	1.6680	0.904	0.899	0.910	0.894	0.926	1,601,481	0.9088	-3.49%
2004-12-09	0	1.720	1.720	1.750	1.710	1.710	196,000	334,940	1.7089	0.937	0.937	0.954	0.932	0.932	359,718	0.9311	-1.71%
2004-12-08	0	1.750	1.750	1.770	1.750	1.770	232,400	408,430	1.7574	0.954	0.954	0.964	0.954	0.964	426,523	0.9576	-1.13%
2004-12-07	0	1.770	1.770	1.790	1.770	1.800	269,766	479,069	1.7759	0.964	0.964	0.975	0.964	0.981	495,101	0.9676	-1.67%
2004-12-06	0	1.800	1.800	1.820	1.800	1.810	347,200	625,586	1.8018	0.981	0.981	0.992	0.981	0.986	637,216	0.9817	-0.55%
2004-12-03	0	1.810	1.810	1.820	1.800	1.900	234,449	427,709	1.8243	0.986	0.986	0.992	0.981	1.035	430,284	0.9940	-3.72%
2004-12-02	1	-	-	-	-	-	0	0	-	1.024	-	-	-	-	0	-	0.00%
2004-12-01	1	-	-	-	-	-	0	0	-	1.024	-	-	-	-	0	-	0.00%
2004-11-30	1	-	-	-	-	-	0	0	-	1.024	-	-	-	-	0	-	0.00%
2004-11-29	0	1.880	1.870	1.890	1.870	1.890	364,600	685,278	1.8795	1.024	1.019	1.030	1.019	1.030	669,150	1.0241	1.08%
2004-11-26	0	1.860	1.860	1.870	1.860	1.920	350,100	658,436	1.8807	1.013	1.013	1.019	1.013	1.046	642,538	1.0247	1.09%
2004-11-25	0	1.840	1.840	1.860	1.830	1.870	185,400	343,810	1.8544	1.003	1.003	1.013	0.997	1.019	340,264	1.0104	-2.13%
2004-11-24	0	1.880	1.870	1.880	1.860	1.890	280,233	524,908	1.8731	1.024	1.019	1.024	1.013	1.030	514,311	1.0206	-0.53%
2004-11-23	0	1.890	1.890	1.920	1.880	1.900	215,600	407,320	1.8892	1.030	1.030	1.046	1.024	1.035	395,690	1.0294	0.53%
2004-11-22	0	1.880	1.880	1.890	1.860	1.880	258,500	482,946	1.8683	1.024	1.024	1.030	1.013	1.024	474,425	1.0180	-0.53%
2004-11-19	0	1.890	1.890	1.910	1.870	1.920	508,310	962,384	1.8933	1.030	1.030	1.041	1.019	1.046	932,900	1.0316	-2.07%
2004-11-18	0	1.930	1.910	1.930	1.900	1.930	347,000	663,972	1.9135	1.052	1.041	1.052	1.035	1.052	636,848	1.0426	0.52%
2004-11-17	0	1.920	1.920	1.930	1.880	1.930	2,428,316	4,641,768	1.9115	1.046	1.046	1.052	1.024	1.052	4,456,684	1.0415	3.23%
2004-11-16	0	1.860	1.860	1.870	1.850	1.870	492,260	916,995	1.8628	1.013	1.013	1.019	1.008	1.019	903,444	1.0150	1.09%
2004-11-15	0	1.840	1.830	1.850	1.830	1.850	210,200	385,860	1.8357	1.003	0.997	1.008	0.997	1.008	385,780	1.0002	0.00%
2004-11-12	0	1.840	1.830	1.840	1.820	1.850	528,000	968,390	1.8341	1.003	0.997	1.003	0.992	1.008	969,037	0.9993	0.55%
2004-11-11	0	1.830	1.830	1.840	1.830	1.860	353,000	649,770	1.8407	0.997	0.997	1.003	0.997	1.013	647,860	1.0029	-0.54%
2004-11-10	0	1.840	1.840	1.860	1.810	1.860	482,500	885,596	1.8354	1.003	1.003	1.013	0.986	1.013	885,531	1.0001	1.66%
2004-11-09	0	1.810	1.810	1.840	1.810	1.830	319,000	579,554	1.8168	0.986	0.986	1.003	0.986	0.997	585,460	0.9899	-1.63%
2004-11-08	0	1.840	1.840	1.850	1.810	1.840	345,666	630,265	1.8233	1.003	1.003	1.008	0.986	1.003	634,400	0.9935	0.00%
2004-11-05	0	1.840	1.830	1.840	1.800	1.860	380,400	698,152	1.8353	1.003	0.997	1.003	0.981	1.013	698,147	1.0000	1.66%
2004-11-04	0	1.810	1.810	1.820	1.800	1.830	264,400	481,052	1.8194	0.986	0.986	0.992	0.981	0.997	485,253	0.9913	-1.09%
2004-11-03	0	1.830	1.830	1.840	1.820	1.830	98,700	178,274	1.8062	0.997	0.997	1.003	0.992	0.997	181,144	0.9842	0.55%
2004-11-02	0	1.820	1.810	1.850	1.800	1.830	99,600	180,772	1.8150	0.992	0.986	1.008	0.981	0.997	182,796	0.9889	0.00%
2004-11-01	0	1.820	1.820	1.850	1.810	1.820	117,800	213,302	1.8107	0.992	0.992	1.008	0.986	0.992	216,198	0.9866	0.00%
2004-10-29	0	1.820	1.820	1.840	1.820	1.880	198,200	361,110	1.8219	0.992	0.992	1.003	0.992	1.024	363,756	0.9927	-2.15%
2004-10-28	0	1.860	1.860	1.870	1.860	1.870	221,033	411,908	1.8636	1.013	1.013	1.019	1.013	1.019	405,661	1.0154	-0.53%
2004-10-27	0	1.870	1.860	1.870	1.820	1.890	298,400	557,404	1.8680	1.019	1.013	1.019	0.992	1.030	547,653	1.0178	1.63%
2004-10-26	0	1.840	1.840	1.850	1.780	1.850	486,000	884,560	1.8201	1.003	1.003	1.008	0.970	1.008	891,955	0.9917	1.10%
2004-10-25	0	1.820	1.820	1.830	1.800	1.850	230,200	418,234	1.8168	0.992	0.992	0.997	0.981	1.008	422,486	0.9899	-1.62%
2004-10-21	0	1.850	1.840	1.850	1.830	1.850	102,000	187,820	1.8414	1.008	1.003	1.008	0.997	1.008	187,200	1.0033	1.09%
2004-10-20	0	1.830	1.830	1.840	1.810	1.830	397,366	725,611	1.8261	0.997	0.997	1.003	0.986	0.997	729,285	0.9950	-1.08%
2004-10-19	0	1.850	1.840	1.850	1.830	1.860	117,400	216,220	1.8417	1.008	1.003	1.008	0.997	1.013	215,464	1.0035	0.00%
2004-10-18	0	1.850	1.850	1.880	1.820	1.850	1,054,200	1,944,126	1.8442	1.008	1.008	1.024	0.992	1.008	1,934,771	1.0048	-2.12%
2004-10-15	0	1.890	1.880	1.890	1.870	1.890	202,800	382,252	1.8849	1.030	1.024	1.030	1.019	1.030	372,198	1.0270	0.00%
2004-10-14	0	1.890	1.890	1.900	1.880	1.920	434,200	825,512	1.9012	1.030	1.030	1.035	1.024	1.046	796,886	1.0359	-1.56%
2004-10-13	0	1.920	1.920	1.930	1.900	1.930	1,024,600	1,960,658	1.9136	1.046	1.046	1.052	1.035	1.052	1,880,447	1.0427	-1.03%
2004-10-12	0	1.940	1.940	1.950	1.940	1.970	462,000	900,514	1.9492	1.057	1.057	1.062	1.057	1.073	847,908	1.0620	-0.51%
2004-10-11	0	1.950	1.950	1.960	1.940	2.000	553,200	1,085,134	1.9616	1.062	1.062	1.068	1.057	1.090	1,015,287	1.0688	-1.02%
2004-10-08	0	1.970	1.970	1.980	1.930	2.000	3,197,133	6,320,555	1.9769	1.073	1.073	1.079	1.052	1.090	5,867,692	1.0772	0.00%
2004-10-07	0	1.970	1.960	1.970	1.950	1.970	2,163,600	4,247,624	1.9632	1.073	1.068	1.073	1.062	1.073	3,970,851	1.0697	2.60%
2004-10-06	0	1.920	1.920	1.950	1.910	1.980	5,804,800	11,276,564	1.9426	1.046	1.046	1.062	1.041	1.079	10,653,539	1.0585	2.13%
2004-10-05	0	1.880	1.870	1.880	1.870	1.930	1,980,300	3,747,136	1.8922	1.024	1.019	1.024	1.019	1.052	3,634,441	1.0310	-2.08%
2004-10-04	0	1.920	1.910	1.920	1.910	1.950	807,800	1,547,062	1.9152	1.046	1.041	1.046	1.041	1.062	1,482,554	1.0435	1.05%
2004-09-30	0	1.900	1.890	1.900	1.880	1.950	875,300	1,673,353	1.9117	1.035	1.030	1.035	1.024	1.062	1,606,436	1.0417	1.60%
2004-09-28	0	1.870	1.860	1.870	1.820	1.870	368,200	681,960	1.8521	1.019	1.013	1.019	0.992	1.019	675,757	1.0092	1.08%
2004-09-27	0	1.850	1.840	1.860	1.830	1.880	111,400	205,846	1.8478	1.008	1.003	1.013	0.997	1.024	204,452	1.0068	-1.07%
2004-09-24	0	1.870	1.860	1.870	1.850	1.890	713,400	1,329,144	1.8631	1.019	1.013	1.019	1.008	1.030	1,309,302	1.0152	-1.06%
2004-09-23	0	1.890	1.880	1.890	1.870	1.900	1,240,000	2,336,422	1.8842	1.030	1.024	1.030	1.019	1.035	2,275,770	1.0267	0.53%
2004-09-22	0	1.880	1.880	1.890	1.860	1.930	1,646,400	3,105,480	1.8862	1.024	1.024	1.030	1.013	1.052	3,021,635	1.0277	-3.09%
2004-09-21	0	1.940	1.930	1.950	1.930	2.000	1,313,200	2,555,038	1.9457	1.057	1.052	1.062	1.052	1.090	2,410,114	1.0601	-2.51%
2004-09-20	0	1.990	1.990	2.000	1.960	2.150	3,691,200	7,532,834	2.0408	1.084	1.084	1.090	1.068	1.171	6,774,453	1.1119	-4.10%
2004-09-17	0	2.075	2.050	2.075	1.930	2.100	4,785,595	9,721,998	2.0315	1.131	1.117	1.131	1.052	1.144	8,782,994	1.1069	8.07%
2004-09-16	0	1.920	1.920	1.930	1.820	1.930	2,273,500	4,265,949	1.8764	1.046	1.046	1.052	0.992	1.052	4,172,550	1.0224	7.26%
2004-09-15	0	1.790	1.770	1.820	1.770	1.790	810,200	1,444,566	1.7830	0.975	0.964	0.992	0.964	0.975	1,486,959	0.9715	0.56%
2004-09-14	0	1.780	1.760	1.780	1.770	1.790	495,800	884,490	1.7840	0.970	0.959	0.970	0.964	0.975	909,941	0.9720	0.56%
2004-09-13	0	1.770	1.770	1.790	1.770	1.800	297,567	530,937	1.7843	0.964	0.964	0.975	0.964	0.981	546,124	0.9722	-0.56%
2004-09-10	0	1.780	1.760	1.780	1.720	1.800	538,400	950,746	1.7659	0.970	0.959	0.970	0.937	0.981	988,125	0.9622	1.14%
2004-09-09	0	1.760	1.760	1.780	1.720	1.810	226,300	406,148	1.7947	0.959	0.959	0.970	0.937	0.986	415,328	0.9779	-2.22%
2004-09-08	0	1.800	1.800	1.810	1.780	1.810	663,600	1,190,922	1.7946	0.981	0.981	0.986	0.970	0.986	1,217,904	0.9778	2.27%
2004-09-07	0	1.760	1.750	1.780	1.750	1.810	701,600	1,237,300	1.7635	0.959	0.954	0.970	0.954	0.986	1,287,645	0.9609	1.15%
2004-09-06	0	1.740	1.730	1.740	1.720	1.800	199,185	348,951	1.7519	0.948	0.943	0.948	0.937	0.981	365,564	0.9546	3.57%
2004-09-03	0	1.680	1.670	1.680	1.660	1.680	140,000	234,232	1.6731	0.915	0.910	0.915	0.904	0.915	256,942	0.9116	1.20%
2004-09-02	0	1.660	1.660	1.680	1.660	1.700	972,000	1,633,608	1.6807	0.904	0.904	0.915	0.904	0.926	1,783,910	0.9157	0.00%
2004-09-01	0	1.660	1.660	1.670	1.640	1.700	381,799	635,502	1.6645	0.904	0.904	0.910	0.894	0.926	700,715	0.9069	2.47%
2004-08-31	0	1.620	1.610	1.630	1.620	1.640	254,400	412,470	1.6213	0.883	0.877	0.888	0.883	0.894	466,900	0.8834	-0.61%
2004-08-30	0	1.630	1.630	1.640	1.620	1.630	199,200	324,444	1.6287	0.888	0.888	0.894	0.883	0.888	365,591	0.8874	0.00%
2004-08-27	0	1.630	1.620	1.630	1.630	1.660	375,400	616,294	1.6417	0.888	0.883	0.888	0.888	0.904	688,971	0.8945	-1.21%
2004-08-26	0	1.650	1.640	1.650	1.630	1.650	203,200	332,190	1.6348	0.899	0.894	0.899	0.888	0.899	372,933	0.8908	0.00%
2004-08-25	0	1.650	1.640	1.650	1.610	1.650	290,233	470,557	1.6213	0.899	0.894	0.899	0.877	0.899	532,664	0.8834	3.12%
2004-08-24	0	1.600	1.590	1.600	1.590	1.610	347,000	554,212	1.5972	0.872	0.866	0.872	0.866	0.877	636,848	0.8702	0.63%
2004-08-23	0	1.590	1.570	1.590	1.550	1.590	515,133	807,648	1.5678	0.866	0.855	0.866	0.845	0.866	945,423	0.8543	1.92%
2004-08-20	0	1.560	1.560	1.600	1.560	1.560	36,400	56,764	1.5595	0.850	0.850	0.872	0.850	0.850	66,805	0.8497	-1.27%
2004-08-19	0	1.580	1.570	1.580	1.540	1.620	429,200	675,648	1.5742	0.861	0.855	0.861	0.839	0.883	787,710	0.8577	1.28%
2004-08-18	0	1.560	1.550	1.560	1.500	1.570	513,600	791,046	1.5402	0.850	0.845	0.850	0.817	0.855	942,609	0.8392	1.96%
2004-08-17	0	1.530	1.530	1.540	1.500	1.580	330,400	507,556	1.5362	0.834	0.834	0.839	0.817	0.861	606,383	0.8370	-3.16%
2004-08-16	0	1.580	1.580	1.660	1.580	1.660	31,996	52,234	1.6325	0.861	0.861	0.904	0.861	0.904	58,722	0.8895	-5.39%
2004-08-13	0	1.670	1.670	1.690	1.660	1.700	79,833	133,833	1.6764	0.910	0.910	0.921	0.904	0.926	146,517	0.9134	-1.76%
2004-08-12	0	1.700	1.700	1.720	1.700	1.730	154,800	266,186	1.7195	0.926	0.926	0.937	0.926	0.943	284,104	0.9369	-1.16%
2004-08-11	0	1.720	1.720	1.750	1.720	1.750	147,583	256,739	1.7396	0.937	0.937	0.954	0.937	0.954	270,859	0.9479	-1.71%
2004-08-10	0	1.750	1.750	1.780	1.750	1.800	372,000	661,500	1.7782	0.954	0.954	0.970	0.954	0.981	682,731	0.9689	-4.89%
2004-08-09	0	1.840	1.820	1.850	1.830	1.880	203,200	373,616	1.8387	1.003	0.992	1.008	0.997	1.024	372,933	1.0018	-2.13%
2004-08-06	0	1.880	1.880	1.890	1.880	1.900	554,315	1,047,743	1.8902	1.024	1.024	1.030	1.024	1.035	1,017,333	1.0299	-1.05%
2004-08-05	0	1.900	1.880	1.900	1.900	1.900	249,400	473,294	1.8977	1.035	1.024	1.035	1.035	1.035	457,723	1.0340	0.00%
2004-08-04	0	1.900	1.900	2.000	1.900	1.910	32,400	61,664	1.9032	1.035	1.035	1.090	1.035	1.041	59,464	1.0370	-1.04%
2004-08-03	0	1.920	1.900	1.910	1.900	1.930	36,800	70,596	1.9184	1.046	1.035	1.041	1.035	1.052	67,539	1.0453	0.52%
2004-08-02	0	1.910	1.910	1.960	1.910	1.950	97,733	188,185	1.9255	1.041	1.041	1.068	1.041	1.062	179,369	1.0491	-2.05%
2004-07-30	0	1.950	1.920	1.970	1.920	1.950	14,600	28,284	1.9373	1.062	1.046	1.073	1.046	1.062	26,795	1.0556	1.56%
2004-07-29	0	1.920	1.920	1.950	1.910	1.920	56,000	107,480	1.9193	1.046	1.046	1.062	1.041	1.046	102,777	1.0458	0.00%
2004-07-28	0	1.920	1.920	1.950	1.920	1.950	72,400	139,992	1.9336	1.046	1.046	1.062	1.046	1.062	132,876	1.0536	-2.54%
2004-07-27	0	1.970	1.940	1.970	1.950	1.970	23,200	45,216	1.9490	1.073	1.057	1.073	1.062	1.073	42,579	1.0619	-0.51%
2004-07-26	0	1.980	1.980	2.000	1.900	1.980	120,800	234,952	1.9450	1.079	1.079	1.090	1.035	1.079	221,704	1.0598	3.13%
2004-07-23	0	1.920	1.920	1.940	1.900	1.980	635,600	1,241,656	1.9535	1.046	1.046	1.057	1.035	1.079	1,166,516	1.0644	-3.03%
2004-07-22	0	1.980	1.980	2.000	1.980	2.000	223,000	444,532	1.9934	1.079	1.079	1.090	1.079	1.090	409,271	1.0862	-1.00%
2004-07-21	0	2.000	1.990	2.000	1.990	2.000	315,100	629,824	1.9988	1.090	1.084	1.090	1.084	1.090	578,302	1.0891	0.50%
2004-07-20	0	1.990	1.980	1.990	1.990	2.000	171,000	340,338	1.9903	1.084	1.079	1.084	1.084	1.090	313,836	1.0844	-0.50%
2004-07-19	0	2.000	1.990	2.000	1.990	2.000	619,200	1,234,192	1.9932	1.090	1.084	1.090	1.084	1.090	1,136,417	1.0860	0.00%
2004-07-16	0	2.000	1.990	2.000	1.990	2.000	283,001	564,922	1.9962	1.090	1.084	1.090	1.084	1.090	519,391	1.0877	0.00%
2004-07-15	0	2.000	1.990	2.000	1.990	2.025	278,200	556,110	1.9990	1.090	1.084	1.090	1.084	1.103	510,580	1.0892	0.50%
2004-07-14	0	1.990	1.990	2.025	1.990	2.025	242,200	485,624	2.0051	1.084	1.084	1.103	1.084	1.103	444,509	1.0925	-1.73%
2004-07-13	0	2.025	2.025	2.075	2.025	2.050	23,900	48,574	2.0324	1.103	1.103	1.131	1.103	1.117	43,864	1.1074	-1.22%
2004-07-12	0	2.050	2.025	2.050	2.000	2.075	167,166	339,474	2.0308	1.117	1.103	1.117	1.090	1.131	306,799	1.1065	0.00%
2004-07-09	0	2.050	2.050	2.150	2.000	2.200	55,800	114,496	2.0519	1.117	1.117	1.171	1.090	1.199	102,410	1.1180	-2.38%
2004-07-08	0	2.100	2.100	2.150	2.100	2.300	176,700	385,590	2.1822	1.144	1.144	1.171	1.144	1.253	324,297	1.1890	-4.55%
2004-07-07	0	2.200	2.150	2.200	2.150	2.200	249,800	544,880	2.1813	1.199	1.171	1.199	1.171	1.199	458,457	1.1885	4.76%
2004-07-06	0	2.100	2.075	2.150	2.000	2.150	306,800	645,788	2.1049	1.144	1.131	1.171	1.090	1.171	563,069	1.1469	2.44%
2004-07-05	0	2.050	2.050	2.125	2.050	2.100	30,000	61,760	2.0587	1.117	1.117	1.158	1.117	1.144	55,059	1.1217	-2.38%
2004-07-02	0	2.100	2.025	2.100	2.025	2.100	26,400	54,262	2.0554	1.144	1.103	1.144	1.103	1.144	48,452	1.1199	3.70%
2004-06-30	0	2.025	2.025	2.075	2.000	2.050	83,988	170,458	2.0296	1.103	1.103	1.131	1.090	1.117	154,143	1.1058	-1.22%
2004-06-29	0	2.050	2.000	2.050	2.000	2.050	15,000	29,980	1.9987	1.117	1.090	1.117	1.090	1.117	27,529	1.0890	2.50%
2004-06-28	0	2.000	1.960	2.000	2.000	2.000	41,600	83,072	1.9969	1.090	1.068	1.090	1.090	1.090	76,348	1.0881	0.00%
2004-06-25	0	2.000	1.960	2.050	2.000	2.050	215,800	434,534	2.0136	1.090	1.068	1.117	1.090	1.117	396,057	1.0971	-1.23%
2004-06-24	0	2.025	2.025	2.100	2.000	2.025	49,400	99,190	2.0079	1.103	1.103	1.144	1.090	1.103	90,664	1.0940	0.00%
2004-06-23	0	2.025	-	2.025	2.025	2.025	85,200	172,428	2.0238	1.103	-	1.103	1.103	1.103	156,367	1.1027	0.00%
2004-06-21	0	2.025	2.000	2.025	2.000	2.025	16,000	32,250	2.0156	1.103	1.090	1.103	1.090	1.103	29,365	1.0983	0.00%
2004-06-18	0	2.025	2.000	2.100	2.000	2.025	30,800	61,630	2.0010	1.103	1.090	1.144	1.090	1.103	56,527	1.0903	-1.22%
2004-06-17	0	2.050	2.050	2.100	2.050	2.050	60,200	123,392	2.0497	1.117	1.117	1.144	1.117	1.117	110,485	1.1168	-2.38%
2004-06-16	0	2.100	2.075	2.150	2.100	2.175	25,616	53,742	2.0980	1.144	1.131	1.171	1.144	1.185	47,013	1.1431	1.20%
2004-06-15	0	2.075	2.075	2.100	2.050	2.075	182,036	375,782	2.0643	1.131	1.131	1.144	1.117	1.131	334,090	1.1248	-1.19%
2004-06-14	0	2.100	2.050	2.100	2.100	2.150	188,200	400,205	2.1265	1.144	1.117	1.144	1.144	1.171	345,403	1.1587	-2.33%
2004-06-11	0	2.150	2.150	2.225	2.150	2.150	11,000	22,900	2.0818	1.171	1.171	1.212	1.171	1.171	20,188	1.1343	2.38%
2004-06-10	0	2.100	2.075	2.150	2.100	2.225	37,000	78,930	2.1332	1.144	1.131	1.171	1.144	1.212	67,906	1.1623	-5.62%
2004-06-09	0	2.225	2.150	2.225	2.200	2.225	22,400	49,150	2.1942	1.212	1.171	1.212	1.199	1.212	41,111	1.1956	0.00%
2004-06-08	0	2.225	2.225	2.250	2.125	2.250	92,800	205,550	2.2150	1.212	1.212	1.226	1.158	1.226	170,316	1.2069	4.71%
2004-06-07	0	2.125	2.125	2.175	2.100	2.125	13,765	28,524	2.0722	1.158	1.158	1.185	1.144	1.158	25,263	1.1291	1.19%
2004-06-04	0	2.100	2.100	2.150	2.100	2.150	21,400	45,252	2.1146	1.144	1.144	1.171	1.144	1.171	39,275	1.1522	-1.18%
2004-06-03	0	2.125	2.075	2.125	2.125	2.175	325,400	701,575	2.1560	1.158	1.131	1.158	1.158	1.185	597,206	1.1748	-2.30%
2004-06-02	0	2.175	2.175	2.200	2.175	2.200	62,000	135,775	2.1899	1.185	1.185	1.199	1.185	1.199	113,788	1.1932	-1.14%
2004-06-01	0	2.200	2.175	2.200	2.200	2.300	66,000	147,500	2.2348	1.199	1.185	1.199	1.199	1.253	121,130	1.2177	0.00%
2004-05-31	0	2.200	2.175	2.200	2.175	2.200	89,466	194,942	2.1790	1.199	1.185	1.199	1.185	1.199	164,197	1.1872	0.00%
2004-05-28	0	2.200	2.200	2.250	2.175	2.225	119,400	261,490	2.1900	1.199	1.199	1.226	1.185	1.212	219,135	1.1933	1.15%
2004-05-27	0	2.175	2.175	2.300	2.175	2.200	139,600	303,850	2.1766	1.185	1.185	1.253	1.185	1.199	256,208	1.1860	2.35%
2004-05-25	0	2.125	2.100	2.125	2.100	2.150	430,600	916,915	2.1294	1.158	1.144	1.158	1.144	1.171	790,279	1.1602	-1.16%
2004-05-24	0	2.150	2.100	2.150	2.075	2.200	897,533	1,929,538	2.1498	1.171	1.144	1.171	1.131	1.199	1,647,241	1.1714	3.61%
2004-05-21	0	2.075	2.025	2.075	2.025	2.125	419,000	864,400	2.0630	1.131	1.103	1.131	1.103	1.158	768,990	1.1241	2.47%
2004-05-20	0	2.025	2.000	2.150	2.025	2.025	20,600	41,682	2.0234	1.103	1.090	1.171	1.103	1.103	37,807	1.1025	0.00%
2004-05-19	0	2.025	2.000	2.100	2.000	2.100	143,400	293,880	2.0494	1.103	1.090	1.144	1.090	1.144	263,182	1.1166	0.00%
2004-05-18	0	2.025	1.870	2.050	1.840	2.025	40,000	74,230	1.8558	1.103	1.019	1.117	1.003	1.103	73,412	1.0111	9.46%
2004-05-17	0	1.850	1.900	1.910	1.710	1.910	112,000	207,236	1.8503	1.008	1.035	1.041	0.932	1.041	205,553	1.0082	-11.90%
2004-05-14	0	2.100	2.050	2.100	2.000	2.250	371,600	796,944	2.1446	1.144	1.117	1.144	1.090	1.226	681,997	1.1685	-8.70%
2004-05-13	0	2.300	2.250	2.350	2.225	2.300	163,400	373,140	2.2836	1.253	1.226	1.280	1.212	1.253	299,888	1.2443	0.00%
2004-05-12	0	2.300	2.300	2.375	2.300	2.350	70,800	165,620	2.3393	1.253	1.253	1.294	1.253	1.280	129,939	1.2746	1.10%
2004-05-11	0	2.275	2.250	2.275	2.200	2.275	24,000	54,100	2.2542	1.240	1.226	1.240	1.199	1.240	44,047	1.2282	3.41%
2004-05-10	0	2.200	2.100	2.275	2.125	2.200	117,000	255,450	2.1833	1.199	1.144	1.240	1.158	1.199	214,730	1.1896	-5.38%
2004-05-07	0	2.325	2.325	2.375	2.250	2.325	51,100	116,700	2.2838	1.267	1.267	1.294	1.226	1.267	93,784	1.2444	-1.06%
2004-05-06	0	2.350	2.350	2.400	2.325	2.350	82,200	192,550	2.3425	1.280	1.280	1.308	1.267	1.280	150,862	1.2763	0.00%
2004-05-05	0	2.350	2.350	2.400	2.300	2.425	41,100	96,925	2.3583	1.280	1.280	1.308	1.253	1.321	75,431	1.2850	4.44%
2004-05-04	0	2.250	2.250	2.400	2.175	2.300	48,504	108,308	2.2330	1.226	1.226	1.308	1.185	1.253	89,019	1.2167	4.65%
2004-05-03	0	2.150	2.125	2.200	2.100	2.150	41,000	86,760	2.1161	1.171	1.158	1.199	1.144	1.171	75,247	1.1530	-1.15%
2004-04-30	0	2.175	2.175	2.300	2.100	2.325	166,333	376,066	2.2609	1.185	1.185	1.253	1.144	1.267	305,271	1.2319	-5.43%
2004-04-29	0	2.300	2.300	2.375	2.300	2.475	431,800	1,018,190	2.3580	1.253	1.253	1.294	1.253	1.349	792,482	1.2848	-6.12%
2004-04-28	0	2.450	2.425	2.450	2.425	2.450	64,400	156,595	2.4316	1.335	1.321	1.335	1.321	1.335	118,193	1.3249	0.00%
2004-04-27	0	2.450	2.400	2.450	2.400	2.450	56,800	137,985	2.4293	1.335	1.308	1.335	1.308	1.335	104,245	1.3237	0.00%
2004-04-26	0	2.450	2.400	2.450	2.425	2.450	89,720	218,212	2.4321	1.335	1.308	1.335	1.321	1.335	164,663	1.3252	0.00%
2004-04-23	0	2.450	2.450	2.600	2.425	2.500	14,200	34,560	2.4338	1.335	1.335	1.417	1.321	1.362	26,061	1.3261	2.08%
2004-04-22	0	2.400	2.375	2.400	2.400	2.450	195,800	472,720	2.4143	1.308	1.294	1.308	1.308	1.335	359,351	1.3155	-3.03%
2004-04-21	0	2.475	2.450	2.475	2.425	2.500	185,400	459,065	2.4761	1.349	1.335	1.349	1.321	1.362	340,264	1.3491	-2.94%
2004-04-20	0	2.550	2.500	2.550	2.475	2.550	495,041	1,247,519	2.5200	1.389	1.362	1.389	1.349	1.389	908,548	1.3731	-1.92%
2004-04-19	0	2.600	2.575	2.600	2.600	2.625	354,600	924,605	2.6075	1.417	1.403	1.417	1.417	1.430	650,797	1.4207	0.00%
2004-04-16	0	2.600	2.600	2.625	2.500	2.650	403,800	1,049,990	2.6003	1.417	1.417	1.430	1.362	1.444	741,093	1.4168	1.96%
2004-04-15	0	2.550	2.550	2.575	2.475	2.575	854,200	2,160,845	2.5297	1.389	1.389	1.403	1.349	1.403	1,567,712	1.3783	0.00%
2004-04-14	0	2.550	2.550	2.575	2.525	2.700	1,191,800	3,117,975	2.6162	1.389	1.389	1.403	1.376	1.471	2,187,308	1.4255	-6.42%
2004-04-13	0	2.725	2.725	2.750	2.725	2.975	1,133,900	3,184,260	2.8082	1.485	1.485	1.498	1.485	1.621	2,081,045	1.5301	-8.40%
2004-04-08	0	2.975	2.975	3.000	2.725	3.000	6,789,867	19,661,834	2.8958	1.621	1.621	1.635	1.485	1.635	12,461,431	1.5778	7.21%
2004-04-07	0	2.775	2.775	2.825	2.600	2.800	4,129,900	11,240,475	2.7217	1.512	1.512	1.539	1.417	1.526	7,579,598	1.4830	6.73%
2004-04-06	0	2.600	2.575	2.600	2.450	2.625	1,444,200	3,730,115	2.5828	1.417	1.403	1.417	1.335	1.430	2,650,538	1.4073	7.22%
2004-04-02	0	2.425	2.400	2.425	2.400	2.425	1,350,800	3,226,660	2.3887	1.321	1.308	1.321	1.308	1.321	2,479,121	1.3015	1.04%
2004-04-01	0	2.400	2.375	2.400	2.375	2.400	141,200	336,010	2.3797	1.308	1.294	1.308	1.294	1.308	259,144	1.2966	1.05%
2004-03-31	0	2.375	2.375	2.400	2.375	2.400	194,800	466,390	2.3942	1.294	1.294	1.308	1.294	1.308	357,516	1.3045	0.00%
2004-03-30	0	2.375	2.375	2.400	2.375	2.400	504,000	1,208,105	2.3970	1.294	1.294	1.308	1.294	1.308	924,990	1.3061	-1.04%
2004-03-29	0	2.400	2.400	2.425	2.400	2.450	180,600	434,385	2.4052	1.308	1.308	1.321	1.308	1.335	331,455	1.3105	0.00%
2004-03-26	0	2.400	2.400	2.425	2.400	2.425	242,000	583,975	2.4131	1.308	1.308	1.321	1.308	1.321	444,142	1.3148	-2.04%
2004-03-25	0	2.450	2.425	2.450	2.425	2.450	189,400	460,430	2.4310	1.335	1.321	1.335	1.321	1.335	347,605	1.3246	0.00%
2004-03-24	0	2.450	2.450	2.475	2.450	2.475	414,800	1,020,985	2.4614	1.335	1.335	1.349	1.335	1.349	761,282	1.3411	0.00%
2004-03-23	0	2.450	2.450	2.500	2.350	2.450	340,000	825,980	2.4294	1.335	1.335	1.362	1.280	1.335	624,001	1.3237	2.08%
2004-03-22	0	2.400	2.400	2.425	2.400	2.450	156,316	376,033	2.4056	1.308	1.308	1.321	1.308	1.335	286,886	1.3107	-2.04%
2004-03-19	0	2.450	2.450	2.475	2.375	2.575	855,900	2,083,420	2.4342	1.335	1.335	1.349	1.294	1.403	1,570,832	1.3263	-5.77%
2004-03-18	0	2.600	2.575	2.600	2.575	2.625	665,800	1,732,835	2.6026	1.417	1.403	1.417	1.403	1.430	1,221,942	1.4181	0.00%
2004-03-17	0	2.600	2.600	2.625	2.550	2.600	667,133	1,732,074	2.5963	1.417	1.417	1.430	1.389	1.417	1,224,388	1.4146	1.96%
2004-03-16	0	2.550	2.550	2.600	2.550	2.550	42,166	107,307	2.5449	1.389	1.389	1.417	1.389	1.389	77,387	1.3866	-1.92%
2004-03-15	0	2.600	2.575	2.600	2.550	2.600	330,133	857,319	2.5969	1.417	1.403	1.417	1.389	1.417	605,892	1.4150	1.96%
2004-03-12	0	2.550	2.550	2.600	2.475	2.575	879,400	2,204,315	2.5066	1.389	1.389	1.417	1.349	1.403	1,613,961	1.3658	-0.97%
2004-03-11	0	2.575	2.550	2.600	2.525	2.575	794,200	2,032,120	2.5587	1.403	1.389	1.417	1.376	1.403	1,457,594	1.3942	-0.96%
2004-03-10	0	2.600	2.600	2.625	2.575	2.625	757,400	1,969,645	2.6005	1.417	1.417	1.430	1.403	1.430	1,390,055	1.4170	-0.95%
2004-03-09	0	2.625	2.625	2.650	2.625	2.700	776,400	2,046,750	2.6362	1.430	1.430	1.444	1.430	1.471	1,424,926	1.4364	-1.87%
2004-03-08	0	2.675	2.625	2.675	2.650	2.675	637,366	1,688,818	2.6497	1.458	1.430	1.458	1.444	1.458	1,169,757	1.4437	0.94%
2004-03-05	0	2.650	2.625	2.675	2.625	2.675	429,166	1,136,543	2.6483	1.444	1.430	1.458	1.430	1.458	787,648	1.4430	0.95%
2004-03-04	0	2.625	2.625	2.650	2.625	2.675	1,036,000	2,722,375	2.6278	1.430	1.430	1.444	1.430	1.458	1,901,369	1.4318	0.00%
2004-03-03	0	2.625	2.625	2.650	2.600	2.625	862,600	2,259,065	2.6189	1.430	1.430	1.444	1.417	1.430	1,583,128	1.4270	-0.94%
2004-03-02	0	2.650	2.625	2.650	2.600	2.700	1,125,400	2,996,625	2.6627	1.444	1.430	1.444	1.417	1.471	2,065,445	1.4508	0.00%
2004-03-01	0	2.650	2.650	2.675	2.650	2.700	695,366	1,869,962	2.6892	1.444	1.444	1.458	1.444	1.471	1,276,204	1.4653	0.00%
2004-02-27	0	2.650	2.650	2.675	2.625	2.675	702,000	1,862,635	2.6533	1.444	1.444	1.458	1.430	1.458	1,288,379	1.4457	0.00%
2004-02-26	0	2.650	2.650	2.675	2.600	2.675	894,110	2,368,545	2.6491	1.444	1.444	1.458	1.417	1.458	1,640,958	1.4434	0.95%
2004-02-25	0	2.625	2.625	2.650	2.625	2.700	597,000	1,592,385	2.6673	1.430	1.430	1.444	1.430	1.471	1,095,673	1.4533	-2.78%
2004-02-24	0	2.700	2.675	2.700	2.675	2.750	791,677	2,140,461	2.7037	1.471	1.458	1.471	1.458	1.498	1,452,963	1.4732	0.00%
2004-02-23	0	2.700	2.675	2.700	2.650	2.725	1,383,000	3,715,405	2.6865	1.471	1.458	1.471	1.444	1.485	2,538,217	1.4638	1.89%
2004-02-20	0	2.650	2.625	2.650	2.625	2.650	484,628	1,280,631	2.6425	1.444	1.430	1.444	1.430	1.444	889,437	1.4398	0.00%
2004-02-19	0	2.650	2.625	2.650	2.650	2.750	2,767,493	7,465,493	2.6976	1.444	1.430	1.444	1.444	1.498	5,079,175	1.4698	-1.85%
2004-02-18	0	2.700	2.700	2.725	2.700	2.850	4,960,725	13,804,791	2.7828	1.471	1.471	1.485	1.471	1.553	9,104,410	1.5163	-2.70%
2004-02-17	0	2.775	2.725	2.775	2.675	2.775	3,970,000	10,864,410	2.7366	1.512	1.485	1.512	1.458	1.512	7,286,134	1.4911	3.74%
2004-02-16	0	2.675	2.650	2.675	2.600	2.675	2,349,333	6,200,695	2.6393	1.458	1.444	1.458	1.417	1.458	4,311,727	1.4381	2.88%
2004-02-13	0	2.600	2.550	2.600	2.525	2.600	488,799	1,251,208	2.5598	1.417	1.389	1.417	1.376	1.417	897,092	1.3947	1.96%
2004-02-12	0	2.550	2.550	2.575	2.525	2.575	1,019,400	2,595,680	2.5463	1.389	1.389	1.403	1.376	1.403	1,870,903	1.3874	0.99%
2004-02-11	0	2.525	2.525	2.550	2.525	2.575	690,000	1,763,030	2.5551	1.376	1.376	1.389	1.376	1.403	1,266,356	1.3922	-1.94%
2004-02-10	0	2.575	2.550	2.575	2.525	2.625	2,871,151	7,362,611	2.5643	1.403	1.389	1.403	1.376	1.430	5,269,418	1.3972	1.98%
2004-02-09	0	2.525	2.525	2.550	2.525	2.575	2,700,266	6,865,490	2.5425	1.376	1.376	1.389	1.376	1.403	4,955,793	1.3853	0.00%
2004-02-06	0	2.525	2.525	2.550	2.475	2.550	728,400	1,839,915	2.5260	1.376	1.376	1.389	1.349	1.389	1,336,831	1.3763	2.02%
2004-02-05	0	2.475	2.475	2.500	2.475	2.525	1,190,600	2,987,580	2.5093	1.349	1.349	1.362	1.349	1.376	2,185,106	1.3672	-2.94%
2004-02-04	0	2.550	2.550	2.575	2.525	2.600	462,466	1,182,140	2.5562	1.389	1.389	1.403	1.376	1.417	848,763	1.3928	-0.97%
2004-02-03	0	2.575	2.550	2.575	2.525	2.600	743,400	1,908,480	2.5672	1.403	1.389	1.403	1.376	1.417	1,364,361	1.3988	0.00%
2004-02-02	0	2.575	2.550	2.575	2.550	2.600	360,776	929,111	2.5753	1.403	1.389	1.403	1.389	1.417	662,132	1.4032	-3.74%
2004-01-30	0	2.675	2.650	2.700	2.600	2.700	116,800	311,565	2.6675	1.458	1.444	1.471	1.417	1.471	214,363	1.4534	-0.93%
2004-01-29	0	2.700	2.700	2.725	2.550	2.725	230,966	616,957	2.6712	1.471	1.471	1.485	1.389	1.485	423,891	1.4555	-0.92%
2004-01-28	0	2.725	2.725	2.775	2.725	2.825	951,800	2,628,855	2.7620	1.485	1.485	1.512	1.485	1.539	1,746,837	1.5049	-2.68%
2004-01-27	0	2.800	2.800	2.825	2.800	2.900	2,218,533	6,261,922	2.8226	1.526	1.526	1.539	1.526	1.580	4,071,670	1.5379	-1.75%
2004-01-26	0	2.850	2.850	2.875	2.675	2.875	2,649,400	7,438,385	2.8076	1.553	1.553	1.567	1.458	1.567	4,862,439	1.5298	7.55%
2004-01-21	0	2.650	2.625	2.675	2.575	2.675	472,800	1,250,745	2.6454	1.444	1.430	1.458	1.403	1.458	867,729	1.4414	2.91%
2004-01-20	0	2.575	2.575	2.600	2.500	2.600	419,800	1,080,070	2.5728	1.403	1.403	1.417	1.362	1.417	770,458	1.4019	3.00%
2004-01-19	0	2.500	2.475	2.525	2.475	2.525	188,100	469,170	2.4943	1.362	1.349	1.376	1.349	1.376	345,220	1.3590	2.04%
2004-01-16	0	2.450	2.425	2.475	2.450	2.525	857,600	2,130,120	2.4838	1.335	1.321	1.349	1.335	1.376	1,573,952	1.3534	-2.97%
2004-01-15	0	2.525	2.525	2.550	2.525	2.575	351,000	893,675	2.5461	1.376	1.376	1.389	1.376	1.403	644,190	1.3873	-0.98%
2004-01-14	0	2.550	2.550	2.575	2.525	2.625	389,500	996,700	2.5589	1.389	1.389	1.403	1.376	1.430	714,849	1.3943	-0.97%
2004-01-13	0	2.575	2.550	2.575	2.500	2.700	647,000	1,703,810	2.6334	1.403	1.389	1.403	1.362	1.471	1,187,438	1.4349	-3.74%
2004-01-12	0	2.675	2.675	2.725	2.650	2.725	159,000	427,195	2.6868	1.458	1.458	1.485	1.444	1.485	291,812	1.4639	-3.60%
2004-01-09	0	2.775	2.750	2.800	2.725	2.800	778,691	2,138,431	2.7462	1.512	1.498	1.526	1.485	1.526	1,429,130	1.4963	1.83%
2004-01-08	0	2.725	2.700	2.750	2.625	2.800	564,221	1,508,038	2.6728	1.485	1.471	1.498	1.430	1.526	1,035,514	1.4563	3.81%
2004-01-07	0	2.625	2.625	2.650	2.625	2.750	680,466	1,812,017	2.6629	1.430	1.430	1.444	1.430	1.498	1,248,858	1.4509	-1.87%
2004-01-06	0	2.675	2.650	2.700	2.675	2.800	1,767,000	4,792,670	2.7123	1.458	1.444	1.471	1.458	1.526	3,242,972	1.4779	-3.60%
2004-01-05	0	2.775	2.750	2.775	2.650	2.775	1,597,000	4,341,350	2.7184	1.512	1.498	1.512	1.444	1.512	2,930,971	1.4812	4.72%
2004-01-02	0	2.650	2.600	2.650	2.575	2.675	986,966	2,571,806	2.6058	1.444	1.417	1.444	1.403	1.458	1,811,377	1.4198	6.00%
2003-12-31	0	2.500	2.500	2.575	2.500	2.550	496,300	1,253,840	2.5264	1.362	1.362	1.403	1.362	1.389	910,858	1.3765	-1.96%
2003-12-30	0	2.550	2.550	2.575	2.550	2.700	982,800	2,561,345	2.6062	1.389	1.389	1.403	1.389	1.471	1,803,731	1.4200	-1.92%
2003-12-29	0	2.600	2.600	2.650	2.575	2.650	798,800	2,088,050	2.6140	1.417	1.417	1.444	1.403	1.444	1,466,036	1.4243	-2.80%
2003-12-24	0	2.675	2.650	2.675	2.675	2.700	144,266	385,492	2.6721	1.458	1.444	1.458	1.458	1.471	264,771	1.4559	-1.83%
2003-12-23	0	2.725	2.725	2.750	2.700	2.725	430,336	1,166,537	2.7108	1.485	1.485	1.498	1.471	1.485	789,795	1.4770	0.93%
2003-12-22	0	2.700	2.700	2.725	2.700	2.750	1,211,433	3,284,870	2.7116	1.471	1.471	1.485	1.471	1.498	2,223,341	1.4774	-2.70%
2003-12-19	0	2.775	2.750	2.800	2.725	2.800	924,300	2,556,560	2.7659	1.512	1.498	1.526	1.485	1.526	1,696,366	1.5071	-0.89%
2003-12-18	0	2.800	2.800	2.850	2.775	2.900	1,366,700	3,848,175	2.8157	1.526	1.526	1.553	1.512	1.580	2,508,302	1.5342	-0.88%
2003-12-17	0	2.825	2.825	2.850	2.700	2.850	1,936,341	5,420,368	2.7993	1.539	1.539	1.553	1.471	1.553	3,553,763	1.5252	1.80%
2003-12-16	0	2.775	2.775	2.800	2.725	2.825	1,065,533	2,959,561	2.7775	1.512	1.512	1.526	1.485	1.539	1,955,571	1.5134	-3.48%
2003-12-15	0	2.875	2.825	2.875	2.800	3.025	5,441,032	15,699,618	2.8854	1.567	1.539	1.567	1.526	1.648	9,985,916	1.5722	-5.74%
2003-12-12	0	3.050	3.000	3.075	2.650	3.075	31,699,475	89,775,725	2.8321	1.662	1.635	1.675	1.444	1.675	58,177,989	1.5431	15.09%
2003-12-11	0	2.650	2.625	2.675	2.325	2.650	7,525,098	18,911,870	2.5132	1.444	1.430	1.458	1.267	1.444	13,810,799	1.3694	13.98%
2003-12-10	0	2.325	2.325	2.350	2.275	2.350	768,200	1,776,680	2.3128	1.267	1.267	1.280	1.240	1.280	1,409,876	1.2602	1.09%
2003-12-09	0	2.300	2.275	2.300	2.300	2.325	164,800	381,840	2.3170	1.253	1.240	1.253	1.253	1.267	302,457	1.2625	-1.08%
2003-12-08	0	2.325	2.325	2.350	2.275	2.325	165,400	381,765	2.3081	1.267	1.267	1.280	1.240	1.267	303,558	1.2576	2.20%
2003-12-05	0	2.275	2.250	2.300	2.250	2.325	633,000	1,444,745	2.2824	1.240	1.226	1.253	1.226	1.267	1,161,744	1.2436	0.00%
2003-12-04	0	2.275	2.275	2.300	2.250	2.300	247,800	562,115	2.2684	1.240	1.240	1.253	1.226	1.253	454,787	1.2360	-1.09%
2003-12-03	0	2.300	2.275	2.300	2.275	2.350	928,626	2,147,943	2.3130	1.253	1.240	1.253	1.240	1.280	1,704,306	1.2603	0.00%
2003-12-02	0	2.300	2.300	2.350	2.300	2.400	1,456,400	3,459,502	2.3754	1.253	1.253	1.280	1.253	1.308	2,672,928	1.2943	-4.17%
2003-12-01	0	2.400	2.350	2.400	2.350	2.400	1,044,332	2,492,564	2.3868	1.308	1.280	1.308	1.280	1.308	1,916,661	1.3005	2.13%
2003-11-28	0	2.350	2.350	2.375	2.250	2.350	1,006,299	2,320,207	2.3057	1.280	1.280	1.294	1.226	1.280	1,846,859	1.2563	4.44%
2003-11-27	0	2.250	2.250	2.275	2.250	2.275	114,400	257,215	2.2484	1.226	1.226	1.240	1.226	1.240	209,958	1.2251	0.00%
2003-11-26	0	2.250	2.250	2.300	2.250	2.275	98,461	222,466	2.2594	1.226	1.226	1.253	1.226	1.240	180,705	1.2311	1.12%
2003-11-25	0	2.225	2.225	2.275	2.225	2.300	576,300	1,295,485	2.2479	1.212	1.212	1.240	1.212	1.253	1,057,682	1.2248	-3.26%
2003-11-24	0	2.300	2.300	2.325	2.150	2.300	906,800	2,050,760	2.2615	1.253	1.253	1.267	1.171	1.253	1,664,248	1.2322	8.24%
2003-11-21	0	2.125	2.125	2.175	2.100	2.200	1,800,100	3,882,740	2.1570	1.158	1.158	1.185	1.144	1.199	3,303,720	1.1753	-6.59%
2003-11-20	0	2.275	2.275	2.300	2.275	2.300	1,312,400	3,016,180	2.2982	1.240	1.240	1.253	1.240	1.253	2,408,645	1.2522	1.11%
2003-11-19	0	2.250	2.250	2.275	2.250	2.325	1,367,000	3,136,245	2.2943	1.226	1.226	1.240	1.226	1.267	2,508,853	1.2501	-6.25%
2003-11-18	0	2.400	2.325	2.400	2.325	2.400	327,400	765,885	2.3393	1.308	1.267	1.308	1.267	1.308	600,877	1.2746	1.05%
2003-11-17	0	2.375	2.375	2.400	2.325	2.375	440,800	1,043,100	2.3664	1.294	1.294	1.308	1.267	1.294	808,999	1.2894	-1.04%
2003-11-14	0	2.400	2.375	2.400	2.375	2.425	159,200	381,540	2.3966	1.308	1.294	1.308	1.294	1.321	292,179	1.3058	-1.03%
2003-11-13	0	2.425	2.400	2.425	2.400	2.425	424,399	1,027,143	2.4202	1.321	1.308	1.321	1.308	1.321	778,899	1.3187	0.00%
2003-11-12	0	2.425	2.375	2.425	2.375	2.450	406,800	975,995	2.3992	1.321	1.294	1.321	1.294	1.335	746,599	1.3073	0.00%
2003-11-11	0	2.425	2.400	2.425	2.400	2.425	208,400	502,290	2.4102	1.321	1.308	1.321	1.308	1.321	382,476	1.3133	0.00%
2003-11-10	0	2.425	2.400	2.450	2.375	2.425	708,660	1,701,368	2.4008	1.321	1.308	1.335	1.294	1.321	1,300,602	1.3081	-2.02%
2003-11-07	0	2.475	2.450	2.475	2.400	2.475	786,100	1,916,625	2.4381	1.349	1.335	1.349	1.308	1.349	1,442,728	1.3285	1.02%
2003-11-06	0	2.450	2.400	2.450	2.375	2.450	641,000	1,541,895	2.4055	1.335	1.308	1.335	1.294	1.335	1,176,426	1.3107	0.00%
2003-11-05	0	2.450	2.425	2.450	2.400	2.450	430,316	1,041,075	2.4193	1.335	1.321	1.335	1.308	1.335	789,758	1.3182	0.00%
2003-11-04	0	2.450	2.425	2.450	2.425	2.500	983,949	2,425,163	2.4647	1.335	1.321	1.335	1.321	1.362	1,805,840	1.3430	-1.01%
2003-11-03	0	2.475	2.450	2.475	2.475	2.575	3,276,930	8,230,244	2.5116	1.349	1.335	1.349	1.349	1.403	6,014,144	1.3685	1.02%
2003-10-31	0	2.450	2.450	2.475	2.375	2.475	1,065,230	2,577,889	2.4200	1.335	1.335	1.349	1.294	1.349	1,955,015	1.3186	3.16%
2003-10-30	0	2.375	2.350	2.375	2.350	2.425	1,329,100	3,151,778	2.3714	1.294	1.280	1.294	1.280	1.321	2,439,295	1.2921	-1.04%
2003-10-29	0	2.400	2.400	2.425	2.400	2.450	523,600	1,266,665	2.4191	1.308	1.308	1.321	1.308	1.335	960,962	1.3181	0.00%
2003-10-28	0	2.400	2.400	2.425	2.400	2.450	1,692,400	4,095,500	2.4199	1.308	1.308	1.321	1.308	1.335	3,106,059	1.3186	1.05%
2003-10-27	0	2.375	2.375	2.400	2.375	2.425	1,241,200	2,981,940	2.4025	1.294	1.294	1.308	1.294	1.321	2,277,972	1.3090	1.06%
2003-10-24	0	2.350	2.325	2.375	2.275	2.350	707,400	1,636,310	2.3131	1.280	1.267	1.294	1.240	1.280	1,298,290	1.2604	2.17%
2003-10-23	0	2.300	2.275	2.300	2.300	2.400	1,147,640	2,667,621	2.3244	1.253	1.240	1.253	1.253	1.308	2,106,262	1.2665	-4.17%
2003-10-22	0	2.400	2.375	2.400	2.375	2.425	2,026,840	4,851,953	2.3939	1.308	1.294	1.308	1.294	1.321	3,719,856	1.3043	-2.04%
2003-10-21	0	2.450	2.425	2.450	2.425	2.500	2,142,679	5,270,526	2.4598	1.335	1.321	1.335	1.321	1.362	3,932,455	1.3403	-2.00%
2003-10-20	0	2.500	2.475	2.500	2.425	2.500	1,708,500	4,230,940	2.4764	1.362	1.349	1.362	1.321	1.362	3,135,607	1.3493	0.00%
2003-10-17	0	2.500	2.450	2.500	2.425	2.525	924,069	2,274,577	2.4615	1.362	1.335	1.362	1.321	1.376	1,695,942	1.3412	0.00%
2003-10-16	0	2.500	2.500	2.525	2.450	2.525	1,923,098	4,802,154	2.4971	1.362	1.362	1.376	1.335	1.376	3,529,458	1.3606	2.04%
2003-10-15	0	2.450	2.450	2.475	2.375	2.450	1,340,740	3,257,868	2.4299	1.335	1.335	1.349	1.294	1.335	2,460,658	1.3240	2.08%
2003-10-14	0	2.400	2.400	2.425	2.375	2.425	1,692,200	4,061,350	2.4000	1.308	1.308	1.321	1.294	1.321	3,105,692	1.3077	1.05%
2003-10-13	0	2.375	2.375	2.400	2.325	2.400	802,899	1,899,370	2.3656	1.294	1.294	1.308	1.267	1.308	1,473,559	1.2890	1.06%
2003-10-10	0	2.350	2.350	2.375	2.350	2.400	838,800	1,976,475	2.3563	1.280	1.280	1.294	1.280	1.308	1,539,448	1.2839	0.00%
2003-10-09	0	2.350	2.350	2.375	2.325	2.375	528,340	1,240,442	2.3478	1.280	1.280	1.294	1.267	1.294	969,661	1.2793	1.08%
2003-10-08	0	2.325	2.325	2.350	2.325	2.400	1,233,800	2,901,200	2.3514	1.267	1.267	1.280	1.267	1.308	2,264,391	1.2812	-3.13%
2003-10-07	0	2.400	2.400	2.425	2.325	2.425	1,929,984	4,599,726	2.3833	1.308	1.308	1.321	1.267	1.321	3,542,096	1.2986	3.23%
2003-10-06	0	2.325	2.325	2.350	2.200	2.350	2,392,957	5,505,689	2.3008	1.267	1.267	1.280	1.199	1.280	4,391,790	1.2536	6.90%
2003-10-03	0	2.175	2.175	2.200	2.050	2.175	822,100	1,746,703	2.1247	1.185	1.185	1.199	1.117	1.185	1,508,799	1.1577	4.82%
2003-10-02	0	2.075	2.050	2.075	2.025	2.150	1,291,986	2,692,002	2.0836	1.131	1.117	1.131	1.103	1.171	2,371,180	1.1353	-3.49%
2003-09-30	0	2.150	2.150	2.175	2.150	2.175	357,200	768,360	2.1511	1.171	1.171	1.185	1.171	1.185	655,569	1.1721	-1.15%
2003-09-29	0	2.175	2.150	2.200	2.150	2.175	217,133	469,698	2.1632	1.185	1.171	1.199	1.171	1.185	398,504	1.1787	-1.14%
2003-09-26	0	2.200	2.150	2.175	2.150	2.200	550,400	1,190,475	2.1629	1.199	1.171	1.185	1.171	1.199	1,010,148	1.1785	1.15%
2003-09-25	0	2.175	2.175	2.200	2.150	2.200	1,085,133	2,348,133	2.1639	1.185	1.185	1.199	1.171	1.199	1,991,543	1.1791	-1.14%
2003-09-24	0	2.200	2.200	2.225	2.150	2.250	1,030,710	2,256,878	2.1896	1.199	1.199	1.212	1.171	1.226	1,891,660	1.1931	-1.12%
2003-09-23	0	2.225	2.225	2.250	2.200	2.275	523,449	1,170,790	2.2367	1.212	1.212	1.226	1.199	1.240	960,685	1.2187	-1.11%
2003-09-22	0	2.250	2.250	2.275	2.250	2.325	824,677	1,890,201	2.2921	1.226	1.226	1.240	1.226	1.267	1,513,528	1.2489	-2.17%
2003-09-19	0	2.300	2.300	2.325	2.300	2.375	464,810	1,076,722	2.3165	1.253	1.253	1.267	1.253	1.294	853,065	1.2622	-2.13%
2003-09-18	0	2.350	2.350	2.375	2.325	2.375	768,134	1,808,756	2.3547	1.280	1.280	1.294	1.267	1.294	1,409,755	1.2830	-1.05%
2003-09-17	0	2.375	2.375	2.400	2.375	2.425	468,200	1,118,680	2.3893	1.294	1.294	1.308	1.294	1.321	859,287	1.3019	-1.04%
2003-09-16	0	2.400	2.400	2.425	2.375	2.400	619,816	1,477,311	2.3835	1.308	1.308	1.321	1.294	1.308	1,137,547	1.2987	-1.03%
2003-09-15	0	2.425	2.400	2.425	2.350	2.425	370,400	883,595	2.3855	1.321	1.308	1.321	1.280	1.321	679,794	1.2998	1.04%
2003-09-11	0	2.400	2.375	2.425	2.350	2.425	1,010,344	2,398,621	2.3741	1.308	1.294	1.321	1.280	1.321	1,854,283	1.2936	1.05%
2003-09-10	0	2.375	2.375	2.400	2.375	2.425	1,669,382	4,010,324	2.4023	1.294	1.294	1.308	1.294	1.321	3,063,814	1.3089	-3.06%
2003-09-09	0	2.450	2.450	2.475	2.450	2.525	894,033	2,203,843	2.4651	1.335	1.335	1.349	1.335	1.376	1,640,817	1.3431	-1.01%
2003-09-08	0	2.475	2.450	2.500	2.450	2.500	656,000	1,618,860	2.4678	1.349	1.335	1.362	1.335	1.362	1,203,956	1.3446	-1.00%
2003-09-05	0	2.500	2.475	2.500	2.475	2.525	929,343	2,308,294	2.4838	1.362	1.349	1.362	1.349	1.376	1,705,622	1.3533	0.00%
2003-09-04	0	2.500	2.475	2.500	2.475	2.625	4,012,863	10,107,108	2.5187	1.362	1.349	1.362	1.349	1.430	7,364,800	1.3724	-2.91%
2003-09-03	0	2.575	2.550	2.575	2.450	2.600	7,412,123	18,858,309	2.5443	1.403	1.389	1.403	1.335	1.417	13,603,456	1.3863	5.10%
2003-09-02	0	2.450	2.450	2.475	2.450	2.500	520,500	1,282,063	2.4631	1.335	1.335	1.349	1.335	1.362	955,273	1.3421	0.00%
2003-09-01	0	2.450	2.450	2.475	2.400	2.500	1,855,950	4,520,931	2.4359	1.335	1.335	1.349	1.308	1.362	3,406,222	1.3273	1.03%
2003-08-29	0	2.425	2.400	2.425	2.400	2.425	683,000	1,644,965	2.4084	1.321	1.308	1.321	1.308	1.321	1,253,509	1.3123	1.04%
2003-08-28	0	2.400	2.400	2.425	2.375	2.425	773,300	1,854,745	2.3985	1.308	1.308	1.321	1.294	1.321	1,419,236	1.3069	-1.03%
2003-08-27	0	2.425	2.400	2.425	2.400	2.450	942,900	2,289,250	2.4279	1.321	1.308	1.321	1.308	1.335	1,730,503	1.3229	0.00%
2003-08-26	0	2.425	2.425	2.450	2.400	2.450	1,022,880	2,475,146	2.4198	1.321	1.321	1.335	1.308	1.335	1,877,290	1.3185	0.00%
2003-08-25	0	2.425	2.425	2.450	2.425	2.500	2,428,367	5,947,972	2.4494	1.321	1.321	1.335	1.321	1.362	4,456,778	1.3346	-2.02%
2003-08-22	0	2.475	2.450	2.475	2.450	2.475	937,433	2,311,692	2.4660	1.349	1.335	1.349	1.335	1.349	1,720,469	1.3436	-1.00%
2003-08-21	0	2.500	2.475	2.500	2.450	2.525	1,733,502	4,301,195	2.4812	1.362	1.349	1.362	1.335	1.376	3,181,493	1.3519	2.04%
2003-08-20	0	2.450	2.450	2.475	2.425	2.475	838,266	2,048,341	2.4435	1.335	1.335	1.349	1.321	1.349	1,538,468	1.3314	1.03%
2003-08-19	0	2.425	2.425	2.450	2.425	2.550	2,470,510	6,123,424	2.4786	1.321	1.321	1.335	1.321	1.389	4,534,123	1.3505	-3.96%
2003-08-18	0	2.525	2.525	2.550	2.450	2.550	2,402,076	5,996,861	2.4965	1.376	1.376	1.389	1.335	1.389	4,408,526	1.3603	2.02%
2003-08-15	0	2.475	2.475	2.500	2.425	2.500	1,394,966	3,432,151	2.4604	1.349	1.349	1.362	1.321	1.362	2,560,179	1.3406	2.06%
2003-08-14	0	2.425	2.425	2.450	2.425	2.500	1,355,333	3,308,916	2.4414	1.321	1.321	1.335	1.321	1.362	2,487,440	1.3302	-2.02%
2003-08-13	0	2.475	2.475	2.500	2.450	2.525	4,007,031	9,975,968	2.4896	1.349	1.349	1.362	1.335	1.376	7,354,097	1.3565	1.02%
2003-08-12	0	2.450	2.450	2.475	2.450	2.500	5,182,938	12,808,164	2.4712	1.335	1.335	1.349	1.335	1.362	9,512,237	1.3465

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.