Inspur Digital Enterprise Technology Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08141	2004-04-29	2008-08-28	2008-08-29	Docs
HK Main	00596	2008-08-29			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-16	0	4.050	4.020	4.050	3.880	4.060	1,702,000	6,757,980	3.9706	4.050	4.020	4.050	3.880	4.060	1,702,000	3.9706	0.25%
2026-02-13	0	4.040	4.000	4.040	3.930	4.100	6,679,920	26,693,223	3.9960	4.040	4.000	4.040	3.930	4.100	6,679,920	3.9960	-1.46%
2026-02-12	0	4.100	4.090	4.100	4.050	4.190	4,286,000	17,590,042	4.1041	4.100	4.090	4.100	4.050	4.190	4,286,000	4.1041	-3.53%
2026-02-11	0	4.250	4.230	4.250	4.180	4.390	7,480,000	31,914,460	4.2666	4.250	4.230	4.250	4.180	4.390	7,480,000	4.2666	-3.41%
2026-02-10	0	4.400	4.400	4.410	4.360	4.550	4,028,000	17,845,278	4.4303	4.400	4.400	4.410	4.360	4.550	4,028,000	4.4303	-0.45%
2026-02-09	0	4.420	4.410	4.420	4.320	4.570	4,165,000	18,404,782	4.4189	4.420	4.410	4.420	4.320	4.570	4,165,000	4.4189	0.45%
2026-02-06	0	4.400	4.400	4.410	4.260	4.550	3,628,000	16,044,278	4.4223	4.400	4.400	4.410	4.260	4.550	3,628,000	4.4223	-3.30%
2026-02-05	0	4.550	4.550	4.560	4.150	4.610	13,592,200	60,373,355	4.4418	4.550	4.550	4.560	4.150	4.610	13,592,200	4.4418	6.56%
2026-02-04	0	4.270	4.270	4.300	4.270	4.760	14,800,000	64,439,126	4.3540	4.270	4.270	4.300	4.270	4.760	14,800,000	4.3540	-9.92%
2026-02-03	0	4.740	4.740	4.780	4.650	4.890	3,862,020	18,343,238	4.7496	4.740	4.740	4.780	4.650	4.890	3,862,020	4.7496	-1.46%
2026-02-02	0	4.810	4.800	4.850	4.690	4.960	6,838,316	32,838,021	4.8021	4.810	4.800	4.850	4.690	4.960	6,838,316	4.8021	-3.80%
2026-01-30	0	5.000	4.980	5.000	4.900	5.110	5,640,000	28,161,202	4.9931	5.000	4.980	5.000	4.900	5.110	5,640,000	4.9931	-1.38%
2026-01-29	0	5.070	5.060	5.090	5.010	5.220	4,056,000	20,668,764	5.0958	5.070	5.060	5.090	5.010	5.220	4,056,000	5.0958	-1.55%
2026-01-28	0	5.150	5.150	5.170	5.100	5.270	4,970,000	25,765,916	5.1843	5.150	5.150	5.170	5.100	5.270	4,970,000	5.1843	-0.77%
2026-01-27	0	5.190	5.180	5.190	5.020	5.200	6,378,000	32,413,368	5.0821	5.190	5.180	5.190	5.020	5.200	6,378,000	5.0821	0.97%
2026-01-26	0	5.140	5.110	5.150	5.070	5.250	6,299,684	32,329,410	5.1319	5.140	5.110	5.150	5.070	5.250	6,299,684	5.1319	-2.28%
2026-01-23	0	5.260	5.230	5.260	5.230	5.490	3,460,000	18,472,293	5.3388	5.260	5.230	5.260	5.230	5.490	3,460,000	5.3388	-2.77%
2026-01-22	0	5.410	5.360	5.410	5.280	5.460	2,368,000	12,689,010	5.3585	5.410	5.360	5.410	5.280	5.460	2,368,000	5.3585	-0.18%
2026-01-21	0	5.420	5.380	5.420	5.270	5.440	4,268,000	22,941,939	5.3753	5.420	5.380	5.420	5.270	5.440	4,268,000	5.3753	0.74%
2026-01-20	0	5.380	5.360	5.390	5.320	5.600	5,522,000	29,913,186	5.4171	5.380	5.360	5.390	5.320	5.600	5,522,000	5.4171	-2.89%
2026-01-19	0	5.540	5.530	5.540	5.520	5.910	6,823,000	38,374,161	5.6242	5.540	5.530	5.540	5.520	5.910	6,823,000	5.6242	-4.65%
2026-01-16	0	5.810	5.790	5.810	5.730	6.150	5,640,000	32,914,870	5.8360	5.810	5.790	5.810	5.730	6.150	5,640,000	5.8360	-3.49%
2026-01-15	0	6.020	5.980	6.020	5.900	6.350	7,470,000	45,076,140	6.0343	6.020	5.980	6.020	5.900	6.350	7,470,000	6.0343	-5.05%
2026-01-14	0	6.340	6.340	6.350	6.170	6.520	8,138,000	51,906,260	6.3783	6.340	6.340	6.350	6.170	6.520	8,138,000	6.3783	3.09%
2026-01-13	0	6.150	6.150	6.180	5.840	6.330	9,516,578	57,951,825	6.0896	6.150	6.150	6.180	5.840	6.330	9,516,578	6.0896	1.32%
2026-01-12	0	6.070	6.040	6.070	5.540	6.180	15,776,000	92,911,121	5.8894	6.070	6.040	6.070	5.540	6.180	15,776,000	5.8894	12.62%
2026-01-09	0	5.390	5.380	5.390	5.040	5.860	17,830,000	94,585,966	5.3049	5.390	5.380	5.390	5.040	5.860	17,830,000	5.3049	-4.26%
2026-01-08	0	5.630	5.630	5.640	5.390	6.300	16,553,183	93,604,231	5.6548	5.630	5.630	5.640	5.390	6.300	16,553,183	5.6548	-9.19%
2026-01-07	0	6.200	6.190	6.200	6.140	6.780	13,449,100	84,622,298	6.2920	6.200	6.190	6.200	6.140	6.780	13,449,100	6.2920	-8.82%
2026-01-06	0	6.800	6.800	6.820	6.640	7.040	5,258,000	35,769,820	6.8029	6.800	6.800	6.820	6.640	7.040	5,258,000	6.8029	-2.30%
2026-01-05	0	6.960	6.960	6.980	6.920	7.200	3,760,000	26,481,020	7.0428	6.960	6.960	6.980	6.920	7.200	3,760,000	7.0428	-0.57%
2026-01-02	0	7.000	7.000	7.020	6.600	7.030	3,122,000	21,556,820	6.9048	7.000	7.000	7.020	6.600	7.030	3,122,000	6.9048	4.79%
2025-12-31	0	6.680	6.620	6.680	6.620	6.750	1,774,100	11,866,477	6.6887	6.680	6.620	6.680	6.620	6.750	1,774,100	6.6887	0.75%
2025-12-30	0	6.630	6.570	6.630	6.480	6.640	2,280,000	14,996,620	6.5775	6.630	6.570	6.630	6.480	6.640	2,280,000	6.5775	0.76%
2025-12-29	0	6.580	6.530	6.580	6.480	6.790	3,372,000	22,198,360	6.5831	6.580	6.530	6.580	6.480	6.790	3,372,000	6.5831	-2.95%
2025-12-24	0	6.780	6.730	6.780	6.560	6.780	1,340,018	8,923,925	6.6596	6.780	6.730	6.780	6.560	6.780	1,340,018	6.6596	1.19%
2025-12-23	0	6.700	6.700	6.710	6.520	6.700	1,884,000	12,421,960	6.5934	6.700	6.700	6.710	6.520	6.700	1,884,000	6.5934	1.06%
2025-12-22	0	6.630	6.610	6.630	6.600	6.820	1,538,000	10,259,040	6.6704	6.630	6.610	6.630	6.600	6.820	1,538,000	6.6704	-1.04%
2025-12-19	0	6.700	6.700	6.710	6.430	6.760	3,772,000	25,146,780	6.6667	6.700	6.700	6.710	6.430	6.760	3,772,000	6.6667	3.72%
2025-12-18	0	6.460	6.440	6.460	6.270	6.480	2,192,000	13,992,790	6.3836	6.460	6.440	6.460	6.270	6.480	2,192,000	6.3836	0.31%
2025-12-17	0	6.440	6.390	6.440	6.220	6.460	3,548,000	22,452,630	6.3282	6.440	6.390	6.440	6.220	6.460	3,548,000	6.3282	-0.31%
2025-12-16	0	6.460	6.410	6.460	6.320	6.520	3,050,000	19,471,540	6.3841	6.460	6.410	6.460	6.320	6.520	3,050,000	6.3841	-2.56%
2025-12-15	0	6.630	6.600	6.630	6.520	6.700	2,697,000	17,772,734	6.5898	6.630	6.600	6.630	6.520	6.700	2,697,000	6.5898	-2.64%
2025-12-12	0	6.810	6.790	6.840	6.620	6.810	1,360,172	9,176,254	6.7464	6.810	6.790	6.840	6.620	6.810	1,360,172	6.7464	2.87%
2025-12-11	0	6.620	6.620	6.630	6.600	6.830	2,636,000	17,612,492	6.6815	6.620	6.620	6.630	6.600	6.830	2,636,000	6.6815	-2.07%
2025-12-10	0	6.760	6.720	6.760	6.660	6.810	2,498,000	16,792,300	6.7223	6.760	6.720	6.760	6.660	6.810	2,498,000	6.7223	-0.59%
2025-12-09	0	6.800	6.780	6.800	6.770	7.070	2,502,000	17,156,140	6.8570	6.800	6.780	6.800	6.770	7.070	2,502,000	6.8570	-3.55%
2025-12-08	0	7.050	7.030	7.050	6.970	7.130	1,333,000	9,356,260	7.0189	7.050	7.030	7.050	6.970	7.130	1,333,000	7.0189	-0.70%
2025-12-05	0	7.100	7.050	7.100	6.820	7.140	2,676,000	18,789,480	7.0215	7.100	7.050	7.100	6.820	7.140	2,676,000	7.0215	0.85%
2025-12-04	0	7.040	7.030	7.040	6.850	7.050	2,940,000	20,486,470	6.9682	7.040	7.030	7.040	6.850	7.050	2,940,000	6.9682	2.03%
2025-12-03	0	6.900	6.900	6.910	6.860	7.090	2,510,000	17,348,500	6.9118	6.900	6.900	6.910	6.860	7.090	2,510,000	6.9118	-2.68%
2025-12-02	0	7.090	7.080	7.090	6.900	7.100	3,594,000	25,148,972	6.9975	7.090	7.080	7.090	6.900	7.100	3,594,000	6.9975	-0.14%
2025-12-01	0	7.100	7.100	7.110	7.030	7.240	3,301,783	23,455,558	7.1039	7.100	7.100	7.110	7.030	7.240	3,301,783	7.1039	-1.39%
2025-11-28	0	7.200	7.200	7.230	7.180	7.410	3,084,000	22,455,880	7.2814	7.200	7.200	7.230	7.180	7.410	3,084,000	7.2814	-1.64%
2025-11-27	0	7.320	7.300	7.320	7.250	7.470	1,934,000	14,186,960	7.3356	7.320	7.300	7.320	7.250	7.470	1,934,000	7.3356	0.00%
2025-11-26	0	7.320	7.310	7.330	7.250	7.480	2,488,000	18,259,348	7.3390	7.320	7.310	7.330	7.250	7.480	2,488,000	7.3390	0.00%
2025-11-25	0	7.320	7.240	7.320	7.180	7.500	2,874,000	20,992,020	7.3041	7.320	7.240	7.320	7.180	7.500	2,874,000	7.3041	0.27%
2025-11-24	0	7.300	7.220	7.300	6.740	7.300	6,444,450	45,995,306	7.1372	7.300	7.220	7.300	6.740	7.300	6,444,450	7.1372	7.35%
2025-11-21	0	6.800	6.780	6.800	6.700	7.690	16,656,652	117,239,216	7.0386	6.800	6.780	6.800	6.700	7.690	16,656,652	7.0386	-12.14%
2025-11-20	0	7.740	7.730	7.740	7.620	7.970	3,761,060	29,133,128	7.7460	7.740	7.730	7.740	7.620	7.970	3,761,060	7.7460	-1.78%
2025-11-19	0	7.880	7.880	7.890	7.840	8.100	3,886,000	30,828,140	7.9331	7.880	7.880	7.890	7.840	8.100	3,886,000	7.9331	-1.50%
2025-11-18	0	8.000	8.000	8.010	7.940	8.460	5,658,000	46,527,460	8.2233	8.000	8.000	8.010	7.940	8.460	5,658,000	8.2233	-3.61%
2025-11-17	0	8.300	8.300	8.320	7.840	8.360	8,668,637	70,284,322	8.1079	8.300	8.300	8.320	7.840	8.360	8,668,637	8.1079	6.00%
2025-11-14	0	7.830	7.780	7.830	7.780	8.120	2,702,000	21,285,620	7.8777	7.830	7.780	7.830	7.780	8.120	2,702,000	7.8777	-3.93%
2025-11-13	0	8.150	8.120	8.150	8.040	8.440	3,222,000	26,255,860	8.1489	8.150	8.120	8.150	8.040	8.440	3,222,000	8.1489	-1.45%
2025-11-12	0	8.270	8.220	8.270	8.000	8.520	4,523,000	37,668,190	8.3281	8.270	8.220	8.270	8.000	8.520	4,523,000	8.3281	1.22%
2025-11-11	0	8.170	8.130	8.170	8.080	8.360	4,566,000	37,542,650	8.2222	8.170	8.130	8.170	8.080	8.360	4,566,000	8.2222	0.99%
2025-11-10	0	8.090	8.080	8.090	7.800	8.240	4,966,000	40,170,280	8.0891	8.090	8.080	8.090	7.800	8.240	4,966,000	8.0891	3.59%
2025-11-07	0	7.810	7.800	7.810	7.710	8.090	2,965,642	23,351,977	7.8742	7.810	7.800	7.810	7.710	8.090	2,965,642	7.8742	-3.46%
2025-11-06	0	8.090	8.060	8.090	7.760	8.180	4,766,000	38,004,560	7.9741	8.090	8.060	8.090	7.760	8.180	4,766,000	7.9741	3.72%
2025-11-05	0	7.800	7.740	7.800	7.450	7.870	4,728,040	36,232,424	7.6633	7.800	7.740	7.800	7.450	7.870	4,728,040	7.6633	1.69%
2025-11-04	0	7.670	7.670	7.680	7.570	8.110	4,222,000	32,739,960	7.7546	7.670	7.670	7.680	7.570	8.110	4,222,000	7.7546	-5.31%
2025-11-03	0	8.100	8.070	8.100	7.840	8.150	3,032,000	24,251,690	7.9986	8.100	8.070	8.100	7.840	8.150	3,032,000	7.9986	2.92%
2025-10-31	0	7.870	7.870	7.900	7.800	8.000	2,642,000	20,842,194	7.8888	7.870	7.870	7.900	7.800	8.000	2,642,000	7.8888	-1.25%
2025-10-30	0	7.970	7.950	7.990	7.740	8.060	3,594,000	28,319,820	7.8797	7.970	7.950	7.990	7.740	8.060	3,594,000	7.8797	0.89%
2025-10-28	0	7.900	7.890	7.900	7.830	8.230	3,026,400	24,240,752	8.0098	7.900	7.890	7.900	7.830	8.230	3,026,400	8.0098	-3.30%
2025-10-27	0	8.170	8.140	8.180	8.030	8.350	2,720,000	22,234,720	8.1745	8.170	8.140	8.180	8.030	8.350	2,720,000	8.1745	0.00%
2025-10-24	0	8.170	8.160	8.170	8.150	8.440	2,975,000	24,652,841	8.2867	8.170	8.160	8.170	8.150	8.440	2,975,000	8.2867	0.62%
2025-10-23	0	8.120	8.120	8.130	8.010	8.440	3,584,500	29,168,659	8.1374	8.120	8.120	8.130	8.010	8.440	3,584,500	8.1374	0.74%
2025-10-22	0	8.060	8.060	8.090	7.920	8.230	4,196,000	34,053,280	8.1157	8.060	8.060	8.090	7.920	8.230	4,196,000	8.1157	-0.49%
2025-10-21	0	8.100	8.080	8.100	8.030	8.220	4,831,000	39,277,276	8.1303	8.100	8.080	8.100	8.030	8.220	4,831,000	8.1303	2.66%
2025-10-20	0	7.890	7.870	7.890	7.790	7.970	2,528,500	19,943,474	7.8875	7.890	7.870	7.890	7.790	7.970	2,528,500	7.8875	3.82%
2025-10-17	0	7.600	7.590	7.600	7.540	8.300	8,132,881	63,037,785	7.7510	7.600	7.590	7.600	7.540	8.300	8,132,881	7.7510	-8.87%
2025-10-16	0	8.340	8.320	8.340	8.200	8.480	2,122,000	17,738,539	8.3593	8.340	8.320	8.340	8.200	8.480	2,122,000	8.3593	-0.83%
2025-10-15	0	8.410	8.400	8.410	8.200	8.460	2,806,000	23,424,796	8.3481	8.410	8.400	8.410	8.200	8.460	2,806,000	8.3481	3.06%
2025-10-14	0	8.160	8.120	8.160	8.040	8.710	5,464,000	45,512,942	8.3296	8.160	8.120	8.160	8.040	8.710	5,464,000	8.3296	-4.11%
2025-10-13	0	8.510	8.480	8.510	7.940	8.680	9,446,578	79,904,980	8.4586	8.510	8.480	8.510	7.940	8.680	9,446,578	8.4586	5.32%
2025-10-10	0	8.080	8.070	8.080	8.010	8.440	7,834,632	63,690,733	8.1294	8.080	8.070	8.080	8.010	8.440	7,834,632	8.1294	-4.38%
2025-10-09	0	8.450	8.420	8.450	8.390	8.740	4,340,300	37,030,999	8.5319	8.450	8.420	8.450	8.390	8.740	4,340,300	8.5319	-2.87%
2025-10-08	0	8.700	8.690	8.700	8.370	8.700	5,743,000	48,966,320	8.5263	8.700	8.690	8.700	8.370	8.700	5,743,000	8.5263	0.00%
2025-10-06	0	8.700	8.700	8.730	8.690	9.200	7,178,000	63,056,370	8.7847	8.700	8.700	8.730	8.690	9.200	7,178,000	8.7847	-4.92%
2025-10-03	0	9.150	9.110	9.150	9.090	9.510	3,388,000	31,197,830	9.2083	9.150	9.110	9.150	9.090	9.510	3,388,000	9.2083	-3.79%
2025-10-02	0	9.510	9.490	9.510	9.200	9.620	4,048,000	38,454,280	9.4996	9.510	9.490	9.510	9.200	9.620	4,048,000	9.4996	1.93%
2025-09-30	0	9.330	9.320	9.330	9.100	9.400	3,894,000	36,019,790	9.2501	9.330	9.320	9.330	9.100	9.400	3,894,000	9.2501	1.97%
2025-09-29	0	9.150	9.130	9.150	9.030	9.220	4,534,202	41,340,818	9.1176	9.150	9.130	9.150	9.030	9.220	4,534,202	9.1176	0.11%
2025-09-26	0	9.140	9.140	9.150	9.140	9.710	7,414,000	68,879,000	9.2904	9.140	9.140	9.150	9.140	9.710	7,414,000	9.2904	-5.87%
2025-09-25	0	9.710	9.700	9.720	9.340	9.930	9,441,540	91,752,633	9.7180	9.710	9.700	9.720	9.340	9.930	9,441,540	9.7180	3.52%
2025-09-24	0	9.380	9.350	9.380	9.200	9.440	3,689,000	34,424,460	9.3317	9.380	9.350	9.380	9.200	9.440	3,689,000	9.3317	-0.42%
2025-09-23	0	9.420	9.380	9.420	9.340	9.880	5,392,000	51,343,336	9.5221	9.420	9.380	9.420	9.340	9.880	5,392,000	9.5221	-1.67%
2025-09-22	0	9.580	9.560	9.580	9.460	9.720	3,446,000	33,018,000	9.5815	9.580	9.560	9.580	9.460	9.720	3,446,000	9.5815	-1.94%
2025-09-19	0	9.770	9.680	9.770	9.540	9.950	3,044,411	29,595,760	9.7213	9.770	9.680	9.770	9.540	9.950	3,044,411	9.7213	0.62%
2025-09-18	0	9.710	9.710	9.720	9.480	9.940	5,645,724	54,742,970	9.6964	9.710	9.710	9.720	9.480	9.940	5,645,724	9.6964	0.21%
2025-09-17	0	9.690	9.680	9.700	9.600	9.850	4,870,000	47,242,700	9.7008	9.690	9.680	9.700	9.600	9.850	4,870,000	9.7008	-0.82%
2025-09-16	0	9.770	9.750	9.770	9.700	10.11	3,791,000	37,183,650	9.8084	9.770	9.750	9.770	9.700	10.11	3,791,000	9.8084	-3.36%
2025-09-15	0	10.11	10.10	10.11	9.980	10.63	5,189,000	52,672,510	10.151	10.11	10.10	10.11	9.980	10.63	5,189,000	10.151	-4.98%
2025-09-12	0	10.64	10.58	10.64	10.50	11.13	5,360,000	57,568,922	10.740	10.64	10.58	10.64	10.50	11.13	5,360,000	10.740	-1.75%
2025-09-11	0	10.83	10.73	10.83	10.26	11.09	7,953,350	85,455,994	10.745	10.83	10.73	10.83	10.26	11.09	7,953,350	10.745	3.14%
2025-09-10	0	10.50	10.47	10.50	9.800	10.65	11,883,000	123,820,640	10.420	10.50	10.47	10.50	9.800	10.65	11,883,000	10.420	8.36%
2025-09-09	0	9.690	9.610	9.690	9.560	9.860	3,038,217	29,321,453	9.6509	9.690	9.610	9.690	9.560	9.860	3,038,217	9.6509	-0.72%
2025-09-08	0	9.760	9.730	9.760	9.500	9.900	3,840,000	37,260,886	9.7034	9.760	9.730	9.760	9.500	9.900	3,840,000	9.7034	-1.41%
2025-09-05	0	9.900	9.880	9.900	9.520	10.05	7,681,100	75,699,459	9.8553	9.900	9.880	9.900	9.520	10.05	7,681,100	9.8553	6.34%
2025-09-04	0	9.310	9.310	9.360	9.160	9.590	5,709,000	53,178,499	9.3149	9.310	9.310	9.360	9.160	9.590	5,709,000	9.3149	0.87%
2025-09-03	0	9.230	9.230	9.240	9.160	9.480	3,377,957	31,383,879	9.2908	9.230	9.230	9.240	9.160	9.480	3,377,957	9.2908	-1.81%
2025-09-02	0	9.400	9.360	9.400	9.360	9.950	4,826,000	46,176,940	9.5684	9.400	9.360	9.400	9.360	9.950	4,826,000	9.5684	-5.53%
2025-09-01	0	9.950	9.930	9.950	9.630	10.24	4,692,000	46,693,860	9.9518	9.950	9.930	9.950	9.630	10.24	4,692,000	9.9518	1.43%
2025-08-29	0	9.810	9.810	9.820	9.530	9.860	3,222,000	31,416,500	9.7506	9.810	9.810	9.820	9.530	9.860	3,222,000	9.7506	1.13%
2025-08-28	0	9.700	9.620	9.700	9.230	9.700	3,997,500	37,877,570	9.4753	9.700	9.620	9.700	9.230	9.700	3,997,500	9.4753	0.83%
2025-08-27	0	9.620	9.600	9.620	9.580	10.50	8,008,000	80,949,820	10.109	9.620	9.600	9.620	9.580	10.50	8,008,000	10.109	-1.03%
2025-08-26	0	9.720	9.720	9.730	9.570	9.850	4,234,000	40,946,286	9.6708	9.720	9.720	9.730	9.570	9.850	4,234,000	9.6708	-1.22%
2025-08-25	0	9.840	9.840	9.870	9.670	10.20	4,311,000	42,773,885	9.9220	9.840	9.840	9.870	9.670	10.20	4,311,000	9.9220	-0.40%
2025-08-22	0	9.880	9.820	9.880	9.810	10.16	3,588,000	35,640,330	9.9332	9.880	9.820	9.880	9.810	10.16	3,588,000	9.9332	-0.10%
2025-08-21	0	9.890	9.860	9.890	9.650	10.07	3,704,000	36,565,360	9.8719	9.890	9.860	9.890	9.650	10.07	3,704,000	9.8719	1.75%
2025-08-20	0	9.720	9.700	9.720	9.340	9.920	7,997,600	76,484,647	9.5634	9.720	9.700	9.720	9.340	9.920	7,997,600	9.5634	-2.80%
2025-08-19	0	10.00	10.00	10.01	9.850	10.20	4,136,000	41,372,330	10.003	10.00	10.00	10.01	9.850	10.20	4,136,000	10.003	-1.86%
2025-08-18	0	10.19	10.12	10.19	10.02	10.40	3,518,000	35,886,520	10.201	10.19	10.12	10.19	10.02	10.40	3,518,000	10.201	0.99%
2025-08-15	0	10.09	10.06	10.09	9.930	10.37	6,952,000	70,022,362	10.072	10.09	10.06	10.09	9.930	10.37	6,952,000	10.072	-2.98%
2025-08-14	0	10.40	10.34	10.40	10.06	10.48	6,802,000	69,544,110	10.224	10.40	10.34	10.40	10.06	10.48	6,802,000	10.224	-0.76%
2025-08-13	0	10.48	10.47	10.48	10.38	10.83	4,312,600	45,842,493	10.630	10.48	10.47	10.48	10.38	10.83	4,312,600	10.630	0.96%
2025-08-12	0	10.38	10.38	10.44	10.31	10.86	4,566,800	47,664,081	10.437	10.38	10.38	10.44	10.31	10.86	4,566,800	10.437	-4.07%
2025-08-11	0	10.82	10.79	10.82	10.38	10.96	2,232,000	23,970,520	10.739	10.82	10.79	10.82	10.38	10.96	2,232,000	10.739	0.56%
2025-08-08	0	10.76	10.76	10.80	10.46	10.93	2,593,000	27,842,430	10.738	10.76	10.76	10.80	10.46	10.93	2,593,000	10.738	0.65%
2025-08-07	0	10.69	10.69	10.70	10.28	10.72	2,590,000	27,318,020	10.547	10.69	10.69	10.70	10.28	10.72	2,590,000	10.547	3.38%
2025-08-06	0	10.34	10.33	10.34	10.23	10.59	2,878,000	29,951,500	10.407	10.34	10.33	10.34	10.23	10.59	2,878,000	10.407	-0.58%
2025-08-05	0	10.40	10.39	10.40	10.13	10.60	4,632,000	47,840,146	10.328	10.40	10.39	10.40	10.13	10.60	4,632,000	10.328	-0.95%
2025-08-04	0	10.50	10.45	10.50	10.05	10.64	4,441,000	46,090,746	10.378	10.50	10.45	10.50	10.05	10.64	4,441,000	10.378	-2.42%
2025-08-01	0	10.76	10.62	10.76	10.32	11.12	8,670,450	92,727,590	10.695	10.76	10.62	10.76	10.32	11.12	8,670,450	10.695	2.67%
2025-07-31	0	10.48	10.46	10.48	10.28	10.88	8,695,600	92,009,742	10.581	10.48	10.46	10.48	10.28	10.88	8,695,600	10.581	0.96%
2025-07-30	0	10.38	10.36	10.40	9.400	10.56	16,474,700	167,163,250	10.147	10.38	10.36	10.40	9.400	10.56	16,474,700	10.147	8.81%
2025-07-29	0	9.540	9.520	9.540	8.720	9.540	13,077,400	119,772,782	9.1588	9.540	9.520	9.540	8.720	9.540	13,077,400	9.1588	5.53%
2025-07-28	0	9.040	9.000	9.040	8.800	9.260	3,139,000	28,254,680	9.0012	9.040	9.000	9.040	8.800	9.260	3,139,000	9.0012	0.00%
2025-07-25	0	9.040	9.020	9.050	8.710	9.040	2,387,758	21,101,357	8.8373	9.040	9.020	9.050	8.710	9.040	2,387,758	8.8373	3.67%
2025-07-24	0	8.720	8.710	8.750	8.670	8.980	3,774,100	33,135,183	8.7796	8.720	8.710	8.750	8.670	8.980	3,774,100	8.7796	-1.13%
2025-07-23	0	8.820	8.810	8.820	8.390	8.900	5,077,000	44,345,170	8.7345	8.820	8.810	8.820	8.390	8.900	5,077,000	8.7345	5.63%
2025-07-22	0	8.350	8.350	8.360	8.270	8.530	3,271,000	27,454,810	8.3934	8.350	8.350	8.360	8.270	8.530	3,271,000	8.3934	-0.60%
2025-07-21	0	8.400	8.380	8.400	8.020	8.560	6,071,000	50,911,120	8.3860	8.400	8.380	8.400	8.020	8.560	6,071,000	8.3860	2.56%
2025-07-18	0	8.190	8.180	8.190	7.630	8.260	9,553,000	76,867,160	8.0464	8.190	8.180	8.190	7.630	8.260	9,553,000	8.0464	7.34%
2025-07-17	0	7.630	7.610	7.630	7.410	7.880	9,166,000	69,834,860	7.6189	7.630	7.610	7.630	7.410	7.880	9,166,000	7.6189	-1.68%
2025-07-16	0	7.760	7.760	7.770	7.620	8.020	6,338,000	49,056,410	7.7400	7.760	7.760	7.770	7.620	8.020	6,338,000	7.7400	-3.84%
2025-07-15	0	8.070	8.070	8.100	7.530	8.150	5,101,000	40,122,080	7.8655	8.070	8.070	8.100	7.530	8.150	5,101,000	7.8655	5.77%
2025-07-14	0	7.630	7.620	7.630	7.310	7.660	2,672,000	20,093,740	7.5201	7.630	7.620	7.630	7.310	7.660	2,672,000	7.5201	4.81%
2025-07-11	0	7.280	7.280	7.310	7.260	7.420	2,402,000	17,675,360	7.3586	7.280	7.280	7.310	7.260	7.420	2,402,000	7.3586	-0.95%
2025-07-10	0	7.350	7.350	7.360	7.230	7.460	2,536,000	18,579,420	7.3263	7.350	7.350	7.360	7.230	7.460	2,536,000	7.3263	1.38%
2025-07-09	0	7.250	7.250	7.260	7.240	7.420	2,880,000	20,973,920	7.2826	7.250	7.250	7.260	7.240	7.420	2,880,000	7.2826	-2.68%
2025-07-08	0	7.450	7.430	7.450	7.350	7.610	2,978,000	22,355,660	7.5069	7.450	7.430	7.450	7.350	7.610	2,978,000	7.5069	0.00%
2025-07-07	0	7.450	7.450	7.460	7.260	7.790	4,361,400	32,254,914	7.3955	7.450	7.450	7.460	7.260	7.790	4,361,400	7.3955	-4.12%
2025-07-04	0	7.770	7.770	7.790	7.380	7.800	3,060,000	23,320,902	7.6212	7.770	7.770	7.790	7.380	7.800	3,060,000	7.6212	3.46%
2025-07-03	0	7.510	7.490	7.510	7.290	7.600	3,165,000	23,583,370	7.4513	7.510	7.490	7.510	7.290	7.600	3,165,000	7.4513	2.04%
2025-07-02	0	7.360	7.360	7.380	7.210	7.600	5,888,000	43,634,380	7.4107	7.360	7.360	7.380	7.210	7.600	5,888,000	7.4107	-2.39%
2025-06-30	0	7.540	7.500	7.540	7.450	7.850	5,683,600	42,990,326	7.5639	7.540	7.500	7.540	7.450	7.850	5,683,600	7.5639	-3.70%
2025-06-27	0	7.830	7.810	7.830	7.670	8.110	3,863,000	30,181,660	7.8130	7.830	7.810	7.830	7.670	8.110	3,863,000	7.8130	-3.45%
2025-06-26	0	8.190	8.130	8.190	7.970	8.300	2,934,000	23,839,340	8.1252	8.110	8.051	8.110	7.892	8.219	2,962,942	8.0458	-0.73%
2025-06-25	0	8.250	8.240	8.260	8.200	8.520	2,499,000	20,826,480	8.3339	8.169	8.160	8.179	8.120	8.437	2,523,651	8.2525	-0.60%
2025-06-24	0	8.300	8.290	8.300	7.980	8.340	3,098,000	25,514,410	8.2358	8.219	8.209	8.219	7.902	8.259	3,128,560	8.1553	4.53%
2025-06-23	0	7.940	7.910	7.940	7.610	8.050	2,010,000	15,822,092	7.8717	7.862	7.833	7.862	7.536	7.971	2,029,827	7.7948	2.58%
2025-06-20	0	7.740	7.700	7.740	7.600	8.060	5,286,000	41,237,560	7.8013	7.664	7.625	7.664	7.526	7.981	5,338,143	7.7251	-2.03%
2025-06-19	0	7.900	7.890	7.900	7.870	8.590	4,392,000	35,270,786	8.0307	7.823	7.813	7.823	7.793	8.506	4,435,324	7.9522	-7.49%
2025-06-18	0	8.540	8.490	8.550	8.140	8.600	3,844,000	32,100,660	8.3508	8.457	8.407	8.466	8.060	8.516	3,881,919	8.2693	1.43%
2025-06-17	0	8.420	8.360	8.430	8.320	8.740	2,244,000	18,931,060	8.4363	8.338	8.278	8.348	8.239	8.655	2,266,136	8.3539	-1.64%
2025-06-16	0	8.560	8.560	8.610	8.200	8.630	3,748,000	31,622,420	8.4371	8.476	8.476	8.526	8.120	8.546	3,784,972	8.3547	3.51%
2025-06-13	0	8.270	8.270	8.290	7.750	8.400	6,192,000	50,204,639	8.1080	8.189	8.189	8.209	7.674	8.318	6,253,080	8.0288	2.10%
2025-06-12	0	8.100	8.080	8.100	8.060	8.480	8,276,000	67,544,670	8.1615	8.021	8.001	8.021	7.981	8.397	8,357,637	8.0818	-4.48%
2025-06-11	0	8.480	8.430	8.480	8.200	8.510	3,508,000	29,417,160	8.3857	8.397	8.348	8.397	8.120	8.427	3,542,604	8.3038	1.56%
2025-06-10	0	8.350	8.330	8.360	8.070	8.580	4,391,000	36,263,170	8.2585	8.268	8.249	8.278	7.991	8.496	4,434,314	8.1779	-1.76%
2025-06-09	0	8.500	8.460	8.500	8.240	8.540	4,336,000	36,581,146	8.4366	8.417	8.377	8.417	8.160	8.457	4,378,772	8.3542	3.53%
2025-06-06	0	8.210	8.210	8.220	8.200	8.710	4,047,276	33,842,261	8.3617	8.130	8.130	8.140	8.120	8.625	4,087,200	8.2801	-6.81%
2025-06-05	0	8.810	8.800	8.810	8.550	8.850	1,738,000	15,159,000	8.7221	8.724	8.714	8.724	8.466	8.764	1,755,144	8.6369	1.38%
2025-06-04	0	8.690	8.690	8.700	8.380	8.770	1,998,000	17,176,940	8.5971	8.605	8.605	8.615	8.298	8.684	2,017,709	8.5131	2.00%
2025-06-03	0	8.520	8.490	8.520	8.440	8.850	2,018,000	17,372,240	8.6086	8.437	8.407	8.437	8.358	8.764	2,037,906	8.5246	-1.16%
2025-06-02	0	8.620	8.620	8.630	8.310	8.900	3,566,000	30,485,271	8.5489	8.536	8.536	8.546	8.229	8.813	3,601,176	8.4654	-2.27%
2025-05-30	0	8.820	8.760	8.820	8.670	8.970	12,154,000	107,057,772	8.8084	8.734	8.674	8.734	8.585	8.882	12,273,891	8.7224	-1.23%
2025-05-29	0	8.930	8.930	8.950	8.650	9.090	2,772,906	24,690,873	8.9043	8.843	8.843	8.863	8.566	9.001	2,800,259	8.8174	0.90%
2025-05-28	0	8.850	8.840	8.850	8.440	9.030	6,892,000	60,866,774	8.8315	8.764	8.754	8.764	8.358	8.942	6,959,985	8.7452	4.86%
2025-05-27	0	8.440	8.430	8.450	7.880	8.600	7,008,999	58,316,671	8.3203	8.358	8.348	8.367	7.803	8.516	7,078,138	8.2390	7.38%
2025-05-26	0	7.860	7.860	7.920	7.700	7.960	2,304,000	18,027,694	7.8245	7.783	7.783	7.843	7.625	7.882	2,326,727	7.7481	0.77%
2025-05-23	0	7.800	7.790	7.800	7.710	8.120	2,607,000	20,575,210	7.8923	7.724	7.714	7.724	7.635	8.041	2,632,716	7.8152	-0.13%
2025-05-22	0	7.810	7.800	7.820	7.740	8.250	6,832,000	54,021,200	7.9071	7.734	7.724	7.744	7.664	8.169	6,899,393	7.8298	-4.64%
2025-05-21	0	8.190	8.180	8.190	8.070	8.280	2,028,000	16,614,684	8.1926	8.110	8.100	8.110	7.991	8.199	2,048,005	8.1126	0.37%
2025-05-20	0	8.160	8.150	8.170	8.050	8.460	2,518,000	20,528,480	8.1527	8.080	8.070	8.090	7.971	8.377	2,542,838	8.0731	-0.37%
2025-05-19	0	8.190	8.190	8.200	8.080	8.650	2,699,000	22,187,012	8.2205	8.110	8.110	8.120	8.001	8.566	2,725,624	8.1402	-2.50%
2025-05-16	0	8.400	8.390	8.400	8.150	8.440	1,747,000	14,537,660	8.3215	8.318	8.308	8.318	8.070	8.358	1,764,233	8.2402	1.57%
2025-05-15	0	8.270	8.210	8.270	8.120	8.680	4,844,000	40,343,680	8.3286	8.189	8.130	8.189	8.041	8.595	4,891,783	8.2472	-0.12%
2025-05-14	0	8.280	8.250	8.280	7.650	8.470	6,400,000	52,438,778	8.1936	8.199	8.169	8.199	7.575	8.387	6,463,132	8.1135	6.98%
2025-05-13	0	7.740	7.680	7.740	7.600	7.970	3,191,000	24,685,340	7.7359	7.664	7.605	7.664	7.526	7.892	3,222,477	7.6604	-1.53%
2025-05-12	0	7.860	7.800	7.860	7.600	8.040	6,448,000	50,070,474	7.7653	7.783	7.724	7.783	7.526	7.961	6,511,605	7.6894	-2.12%
2025-05-09	0	8.030	7.960	8.030	7.870	8.530	6,092,000	49,003,940	8.0440	7.952	7.882	7.952	7.793	8.447	6,152,094	7.9654	-5.31%
2025-05-08	0	8.480	8.400	8.480	8.260	8.710	3,066,960	26,187,592	8.5386	8.397	8.318	8.397	8.179	8.625	3,097,214	8.4552	2.79%
2025-05-07	0	8.250	8.210	8.300	8.100	8.740	5,738,000	48,180,640	8.3968	8.169	8.130	8.219	8.021	8.655	5,794,602	8.3147	-1.90%
2025-05-06	0	8.410	8.340	8.410	7.970	8.450	4,578,000	37,810,580	8.2592	8.328	8.259	8.328	7.892	8.367	4,623,159	8.1785	3.70%
2025-05-02	0	8.110	8.110	8.120	7.810	8.130	4,097,000	32,781,670	8.0014	8.031	8.031	8.041	7.734	8.051	4,137,414	7.9232	3.84%
2025-04-30	0	7.810	7.800	7.820	7.700	8.240	8,511,070	67,699,736	7.9543	7.734	7.724	7.744	7.625	8.160	8,595,026	7.8766	-0.51%
2025-04-29	0	7.850	7.840	7.850	7.480	7.860	4,202,000	32,590,179	7.7559	7.773	7.763	7.773	7.407	7.783	4,243,450	7.6801	5.37%
2025-04-28	0	7.450	7.430	7.470	7.290	7.560	3,408,000	25,356,902	7.4404	7.377	7.357	7.397	7.219	7.486	3,441,618	7.3677	1.22%
2025-04-25	0	7.360	7.360	7.400	6.950	7.580	8,056,670	59,179,273	7.3454	7.288	7.288	7.328	6.882	7.506	8,136,144	7.2736	5.14%
2025-04-24	0	7.000	6.900	7.000	6.800	7.050	2,322,000	16,084,800	6.9271	6.932	6.833	6.932	6.734	6.981	2,344,905	6.8595	1.60%
2025-04-23	0	6.890	6.860	6.890	6.550	7.000	4,884,000	33,650,310	6.8899	6.823	6.793	6.823	6.486	6.932	4,932,178	6.8226	4.71%
2025-04-22	0	6.580	6.580	6.660	6.350	6.800	2,452,000	16,278,340	6.6388	6.516	6.516	6.595	6.288	6.734	2,476,187	6.5740	1.70%
2025-04-17	0	6.470	6.450	6.480	6.270	6.570	3,998,000	25,815,800	6.4572	6.407	6.387	6.417	6.209	6.506	4,037,438	6.3941	1.89%
2025-04-16	0	6.350	6.330	6.350	6.200	6.720	5,966,000	37,778,651	6.3323	6.288	6.268	6.288	6.139	6.654	6,024,851	6.2705	-5.51%
2025-04-15	0	6.720	6.630	6.730	6.540	6.720	3,796,000	25,171,930	6.6312	6.654	6.565	6.664	6.476	6.654	3,833,445	6.5664	0.30%
2025-04-14	0	6.700	6.700	6.710	6.480	6.840	6,210,000	41,826,840	6.7354	6.635	6.635	6.644	6.417	6.773	6,271,258	6.6696	4.85%
2025-04-11	0	6.390	6.360	6.390	5.840	6.460	8,911,788	55,881,649	6.2705	6.328	6.298	6.328	5.783	6.397	8,999,697	6.2093	9.04%
2025-04-10	0	5.860	5.860	5.910	5.760	6.250	17,770,000	107,800,390	6.0664	5.803	5.803	5.852	5.704	6.189	17,945,290	6.0072	4.64%
2025-04-09	0	5.600	5.600	5.620	4.820	5.700	12,262,000	65,993,022	5.3819	5.545	5.545	5.565	4.773	5.644	12,382,957	5.3293	7.07%
2025-04-08	0	5.230	5.220	5.230	5.030	5.550	18,467,990	97,333,986	5.2704	5.179	5.169	5.179	4.981	5.496	18,650,165	5.2189	-0.95%
2025-04-07	0	5.280	5.280	5.320	5.250	6.190	45,816,000	260,577,750	5.6875	5.228	5.228	5.268	5.199	6.130	46,267,946	5.6319	-23.59%
2025-04-03	0	6.910	6.900	6.920	6.690	7.060	19,070,010	130,708,650	6.8541	6.843	6.833	6.852	6.625	6.991	19,258,124	6.7872	-4.29%
2025-04-02	0	7.220	7.140	7.220	6.420	7.240	18,832,123	132,283,757	7.0244	7.149	7.070	7.149	6.357	7.169	19,017,890	6.9558	11.08%
2025-04-01	0	6.500	6.460	6.500	6.040	6.550	7,300,922	45,723,692	6.2627	6.437	6.397	6.437	5.981	6.486	7,372,941	6.2016	2.85%
2025-03-31	0	6.320	6.270	6.320	6.020	6.360	8,742,000	53,885,300	6.1640	6.258	6.209	6.258	5.961	6.298	8,828,234	6.1037	-0.47%
2025-03-28	0	6.350	6.330	6.350	6.300	6.670	3,998,000	25,554,479	6.3918	6.288	6.268	6.288	6.238	6.605	4,037,438	6.3294	-2.91%
2025-03-27	0	6.540	6.540	6.590	6.380	6.670	5,328,000	34,766,807	6.5253	6.476	6.476	6.526	6.318	6.605	5,380,557	6.4616	-1.36%
2025-03-26	0	6.630	6.610	6.630	6.320	6.710	8,702,000	56,997,116	6.5499	6.565	6.545	6.565	6.258	6.644	8,787,840	6.4859	4.91%
2025-03-25	0	6.320	6.310	6.320	6.270	6.670	9,810,000	63,029,640	6.4250	6.258	6.248	6.258	6.209	6.605	9,906,769	6.3623	-5.11%
2025-03-24	0	6.660	6.640	6.660	5.720	6.690	19,064,000	118,600,130	6.2212	6.595	6.575	6.595	5.664	6.625	19,252,054	6.1604	15.83%
2025-03-21	0	5.750	5.740	5.750	5.620	6.350	21,530,500	125,669,636	5.8368	5.694	5.684	5.694	5.565	6.288	21,742,885	5.7798	0.88%
2025-03-20	0	5.700	5.700	5.720	5.480	5.820	5,064,500	28,835,118	5.6936	5.644	5.644	5.664	5.426	5.763	5,114,458	5.6380	1.97%
2025-03-19	0	5.590	5.580	5.590	5.400	5.640	3,384,000	18,718,420	5.5314	5.535	5.525	5.535	5.347	5.585	3,417,381	5.4774	0.90%
2025-03-18	0	5.540	5.540	5.560	5.500	5.780	5,066,000	28,390,452	5.6041	5.486	5.486	5.506	5.446	5.724	5,115,973	5.5494	-0.36%
2025-03-17	0	5.560	5.530	5.560	5.510	5.780	3,448,000	19,262,060	5.5864	5.506	5.476	5.506	5.456	5.724	3,482,012	5.5319	-1.07%
2025-03-14	0	5.620	5.600	5.620	5.300	5.710	8,140,000	45,187,480	5.5513	5.565	5.545	5.565	5.248	5.654	8,220,296	5.4971	3.31%
2025-03-13	0	5.440	5.440	5.460	5.330	5.700	7,384,000	40,265,556	5.4531	5.387	5.387	5.407	5.278	5.644	7,456,838	5.3998	-3.03%
2025-03-12	0	5.610	5.600	5.610	5.560	5.990	4,740,000	26,993,426	5.6948	5.555	5.545	5.555	5.506	5.931	4,786,757	5.6392	-4.10%
2025-03-11	0	5.850	5.850	5.860	5.680	5.900	4,812,400	27,803,920	5.7776	5.793	5.793	5.803	5.625	5.842	4,859,871	5.7211	-2.01%
2025-03-10	0	5.970	5.940	5.980	5.810	6.200	6,366,000	37,775,260	5.9339	5.912	5.882	5.922	5.753	6.139	6,428,797	5.8759	-2.13%
2025-03-07	0	6.100	6.090	6.110	5.940	6.250	8,826,000	53,595,543	6.0725	6.040	6.031	6.050	5.882	6.189	8,913,063	6.0131	-2.09%
2025-03-06	0	6.230	6.200	6.230	5.700	6.490	25,511,250	157,798,617	6.1855	6.169	6.139	6.169	5.644	6.427	25,762,902	6.1250	11.85%
2025-03-05	0	5.570	5.550	5.580	5.210	5.600	8,720,000	47,662,131	5.4658	5.516	5.496	5.525	5.159	5.545	8,806,017	5.4125	6.91%
2025-03-04	0	5.210	5.210	5.230	4.950	5.250	4,400,000	22,761,456	5.1731	5.159	5.159	5.179	4.902	5.199	4,443,403	5.1225	1.56%
2025-03-03	0	5.130	5.130	5.180	5.000	5.220	4,426,000	22,615,106	5.1096	5.080	5.080	5.129	4.951	5.169	4,469,660	5.0597	2.19%
2025-02-28	0	5.020	5.020	5.060	4.930	5.310	9,364,000	47,776,960	5.1022	4.971	4.971	5.011	4.882	5.258	9,456,370	5.0524	-5.46%
2025-02-27	0	5.310	5.310	5.330	5.160	5.790	9,108,000	48,957,900	5.3753	5.258	5.258	5.278	5.110	5.733	9,197,845	5.3228	-1.85%
2025-02-26	0	5.410	5.410	5.440	5.180	5.580	8,434,000	45,543,840	5.4000	5.357	5.357	5.387	5.129	5.525	8,517,196	5.3473	2.08%
2025-02-25	0	5.300	5.290	5.300	5.260	5.520	4,462,000	23,948,243	5.3672	5.248	5.238	5.248	5.209	5.466	4,506,015	5.3147	-4.33%
2025-02-24	0	5.540	5.520	5.540	5.390	5.730	10,820,000	59,530,746	5.5019	5.486	5.466	5.486	5.337	5.674	10,926,732	5.4482	-1.60%
2025-02-21	0	5.630	5.620	5.630	5.250	5.740	14,377,000	78,772,660	5.4791	5.575	5.565	5.575	5.199	5.684	14,518,820	5.4256	8.27%
2025-02-20	0	5.200	5.160	5.200	5.110	5.460	10,463,000	54,460,709	5.2051	5.149	5.110	5.149	5.060	5.407	10,566,211	5.1542	-4.76%
2025-02-19	0	5.460	5.450	5.460	5.310	5.620	5,077,000	27,622,638	5.4407	5.407	5.397	5.407	5.258	5.565	5,127,081	5.3876	-1.09%
2025-02-18	0	5.520	5.500	5.520	5.320	5.780	10,680,000	59,371,066	5.5591	5.466	5.446	5.466	5.268	5.724	10,785,351	5.5048	0.36%
2025-02-17	0	5.500	5.500	5.520	5.470	6.020	15,861,000	90,202,930	5.6871	5.446	5.446	5.466	5.417	5.961	16,017,459	5.6315	-5.01%
2025-02-14	0	5.790	5.790	5.800	5.340	5.960	17,985,190	104,129,570	5.7897	5.733	5.733	5.743	5.288	5.902	18,162,602	5.7332	8.43%
2025-02-13	0	5.340	5.330	5.360	5.290	5.760	16,032,100	89,222,432	5.5652	5.288	5.278	5.308	5.238	5.704	16,190,246	5.5109	-2.20%
2025-02-12	0	5.460	5.450	5.460	5.250	5.510	9,202,000	49,968,595	5.4302	5.407	5.397	5.407	5.199	5.456	9,292,772	5.3771	3.02%
2025-02-11	0	5.300	5.280	5.300	5.200	5.450	7,964,000	42,294,754	5.3107	5.248	5.228	5.248	5.149	5.397	8,042,560	5.2589	-2.93%
2025-02-10	0	5.460	5.460	5.480	4.960	5.490	16,172,000	87,249,631	5.3951	5.407	5.407	5.426	4.912	5.436	16,331,527	5.3424	10.75%
2025-02-07	0	4.930	4.930	4.960	4.800	5.160	14,730,000	74,025,755	5.0255	4.882	4.882	4.912	4.753	5.110	14,875,302	4.9764	0.61%
2025-02-06	0	4.900	4.890	4.900	4.630	4.980	8,950,000	43,329,037	4.8412	4.852	4.842	4.852	4.585	4.931	9,038,286	4.7939	6.06%
2025-02-05	0	4.620	4.620	4.630	4.400	4.850	11,024,600	50,861,875	4.6135	4.575	4.575	4.585	4.357	4.803	11,133,351	4.5684	-1.70%
2025-02-04	0	4.700	4.690	4.700	4.470	4.800	9,744,008	45,492,317	4.6687	4.654	4.644	4.654	4.426	4.753	9,840,126	4.6231	6.58%
2025-02-03	0	4.410	4.400	4.410	4.200	4.500	3,572,000	15,511,094	4.3424	4.367	4.357	4.367	4.159	4.456	3,607,236	4.3000	0.00%
2025-01-28	0	4.410	4.410	4.420	4.130	4.440	2,382,000	10,263,100	4.3086	4.367	4.367	4.377	4.090	4.397	2,405,497	4.2665	0.00%
2025-01-27	0	4.410	4.380	4.420	4.250	4.590	8,606,000	38,154,333	4.4335	4.367	4.337	4.377	4.208	4.545	8,690,893	4.3902	5.00%
2025-01-24	0	4.200	4.200	4.210	4.180	4.330	4,191,000	17,772,610	4.2407	4.159	4.159	4.169	4.139	4.288	4,232,342	4.1992	1.20%
2025-01-23	0	4.150	4.150	4.160	4.110	4.300	1,550,000	6,519,800	4.2063	4.109	4.109	4.119	4.070	4.258	1,565,290	4.1652	-0.24%
2025-01-22	0	4.160	4.130	4.160	4.040	4.250	2,518,000	10,384,544	4.1241	4.119	4.090	4.119	4.001	4.208	2,542,838	4.0838	-1.89%
2025-01-21	0	4.240	4.210	4.240	4.130	4.340	5,172,000	22,067,239	4.2667	4.199	4.169	4.199	4.090	4.298	5,223,018	4.2250	2.42%
2025-01-20	0	4.140	4.120	4.140	4.110	4.330	2,904,000	12,157,120	4.1863	4.100	4.080	4.100	4.070	4.288	2,932,646	4.1454	-1.43%
2025-01-17	0	4.200	4.180	4.200	4.090	4.300	3,232,000	13,663,781	4.2277	4.159	4.139	4.159	4.050	4.258	3,263,882	4.1864	2.19%
2025-01-16	0	4.110	4.100	4.110	4.100	4.380	4,594,000	19,413,308	4.2258	4.070	4.060	4.070	4.060	4.337	4,639,317	4.1845	-0.48%
2025-01-15	0	4.130	4.120	4.130	4.050	4.160	1,736,000	7,128,439	4.1062	4.090	4.080	4.090	4.010	4.119	1,753,125	4.0661	0.00%
2025-01-14	0	4.130	4.110	4.130	3.990	4.360	9,904,000	41,344,210	4.1745	4.090	4.070	4.090	3.951	4.317	10,001,697	4.1337	3.25%
2025-01-13	0	4.000	4.000	4.010	3.850	4.340	10,684,000	44,018,030	4.1200	3.961	3.961	3.971	3.812	4.298	10,789,391	4.0798	2.56%
2025-01-10	0	3.900	3.900	3.920	3.850	3.990	5,630,000	22,043,514	3.9154	3.862	3.862	3.882	3.812	3.951	5,685,536	3.8771	1.56%
2025-01-09	0	3.840	3.840	3.870	3.660	3.930	7,264,000	27,861,350	3.8355	3.802	3.802	3.832	3.624	3.892	7,335,655	3.7981	6.96%
2025-01-08	0	3.590	3.590	3.600	3.570	3.740	2,228,000	8,060,206	3.6177	3.555	3.555	3.565	3.535	3.703	2,249,978	3.5823	-3.75%
2025-01-07	0	3.730	3.720	3.730	3.540	3.770	2,340,000	8,620,240	3.6839	3.694	3.684	3.694	3.505	3.733	2,363,083	3.6479	2.19%
2025-01-06	0	3.650	3.640	3.650	3.580	3.760	1,976,000	7,245,000	3.6665	3.614	3.604	3.614	3.545	3.723	1,995,492	3.6307	3.99%
2025-01-03	0	3.510	3.500	3.510	3.490	3.640	1,948,000	6,904,780	3.5445	3.476	3.466	3.476	3.456	3.604	1,967,216	3.5099	-2.50%
2025-01-02	0	3.600	3.570	3.600	3.530	3.690	2,359,000	8,490,300	3.5991	3.565	3.535	3.565	3.496	3.654	2,382,270	3.5640	-3.23%
2024-12-31	0	3.720	3.690	3.740	3.650	3.720	732,000	2,696,380	3.6836	3.684	3.654	3.703	3.614	3.684	739,221	3.6476	0.54%
2024-12-30	0	3.700	3.700	3.710	3.640	3.930	3,878,000	14,749,637	3.8034	3.664	3.664	3.674	3.604	3.892	3,916,254	3.7663	-1.60%
2024-12-27	0	3.760	3.760	3.770	3.480	3.830	6,892,000	25,682,740	3.7265	3.723	3.723	3.733	3.446	3.793	6,959,985	3.6901	8.05%
2024-12-24	0	3.480	3.480	3.500	3.470	3.500	746,000	2,597,880	3.4824	3.446	3.446	3.466	3.436	3.466	753,359	3.4484	0.58%
2024-12-23	0	3.460	3.450	3.460	3.430	3.550	566,000	1,971,193	3.4827	3.426	3.416	3.426	3.396	3.515	571,583	3.4487	0.87%
2024-12-20	0	3.430	3.430	3.440	3.330	3.520	1,858,000	6,375,536	3.4314	3.396	3.396	3.406	3.297	3.486	1,876,328	3.3979	1.18%
2024-12-19	0	3.390	3.350	3.390	3.320	3.420	1,622,600	5,449,642	3.3586	3.357	3.317	3.357	3.288	3.387	1,638,606	3.3258	-2.31%
2024-12-18	0	3.470	3.430	3.470	3.320	3.470	1,168,000	3,974,320	3.4027	3.436	3.396	3.436	3.288	3.436	1,179,522	3.3694	3.58%
2024-12-17	0	3.350	3.330	3.350	3.330	3.480	2,022,000	6,835,140	3.3804	3.317	3.297	3.317	3.297	3.446	2,041,946	3.3474	-3.74%
2024-12-16	0	3.480	3.430	3.480	3.370	3.620	2,436,000	8,438,160	3.4639	3.446	3.396	3.446	3.337	3.585	2,460,030	3.4301	-2.25%
2024-12-13	0	3.560	3.560	3.570	3.510	3.650	1,274,000	4,550,493	3.5718	3.525	3.525	3.535	3.476	3.614	1,286,567	3.5369	-2.73%
2024-12-12	0	3.660	3.630	3.660	3.520	3.700	1,646,000	5,974,459	3.6297	3.624	3.595	3.624	3.486	3.664	1,662,237	3.5942	0.83%
2024-12-11	0	3.630	3.590	3.630	3.530	3.710	2,096,000	7,608,480	3.6300	3.595	3.555	3.595	3.496	3.674	2,116,676	3.5945	-1.09%
2024-12-10	0	3.670	3.660	3.670	3.660	3.830	5,424,000	20,320,979	3.7465	3.634	3.624	3.634	3.624	3.793	5,477,504	3.7099	-2.13%
2024-12-09	0	3.750	3.740	3.750	3.340	3.770	10,550,000	38,275,919	3.6280	3.713	3.703	3.713	3.307	3.733	10,654,069	3.5926	10.62%
2024-12-06	0	3.390	3.360	3.390	3.200	3.420	4,458,000	14,919,662	3.3467	3.357	3.327	3.357	3.169	3.387	4,501,975	3.3140	7.28%
2024-12-05	0	3.160	3.130	3.160	3.130	3.260	522,000	1,663,259	3.1863	3.129	3.099	3.129	3.099	3.228	527,149	3.1552	-1.25%
2024-12-04	0	3.200	3.180	3.200	3.170	3.260	836,000	2,695,900	3.2248	3.169	3.149	3.169	3.139	3.228	844,247	3.1933	-0.93%
2024-12-03	0	3.230	3.230	3.240	3.160	3.240	1,298,000	4,161,920	3.2064	3.198	3.198	3.208	3.129	3.208	1,310,804	3.1751	1.57%
2024-12-02	0	3.180	3.160	3.180	3.110	3.210	1,810,000	5,752,949	3.1784	3.149	3.129	3.149	3.080	3.179	1,827,855	3.1474	1.92%
2024-11-29	0	3.120	3.080	3.120	3.070	3.180	1,506,000	4,691,120	3.1150	3.090	3.050	3.090	3.040	3.149	1,520,856	3.0845	1.63%
2024-11-28	0	3.070	3.050	3.070	3.040	3.130	868,000	2,665,126	3.0704	3.040	3.020	3.040	3.010	3.099	876,562	3.0404	-4.06%
2024-11-27	0	3.200	3.180	3.200	3.050	3.200	2,208,000	6,857,100	3.1056	3.169	3.149	3.169	3.020	3.169	2,229,781	3.0752	3.23%
2024-11-26	0	3.100	3.080	3.110	3.080	3.280	1,825,000	5,786,750	3.1708	3.070	3.050	3.080	3.050	3.248	1,843,002	3.1398	-3.73%
2024-11-25	0	3.220	3.220	3.230	3.000	3.280	2,168,000	6,800,360	3.1367	3.189	3.189	3.198	2.971	3.248	2,189,386	3.1061	5.23%
2024-11-22	0	3.060	3.020	3.060	3.000	3.120	2,072,000	6,326,621	3.0534	3.030	2.991	3.030	2.971	3.090	2,092,439	3.0236	-2.86%
2024-11-21	0	3.150	3.120	3.160	3.110	3.250	606,000	1,920,718	3.1695	3.119	3.090	3.129	3.080	3.218	611,978	3.1385	-1.56%
2024-11-20	0	3.200	3.200	3.210	3.110	3.230	1,664,000	5,265,620	3.1644	3.169	3.169	3.179	3.080	3.198	1,680,414	3.1335	1.91%
2024-11-19	0	3.140	3.120	3.160	3.030	3.140	952,000	2,920,400	3.0676	3.109	3.090	3.129	3.000	3.109	961,391	3.0377	0.64%
2024-11-18	0	3.120	3.110	3.120	3.040	3.130	1,212,000	3,732,760	3.0798	3.090	3.080	3.090	3.010	3.099	1,223,956	3.0498	1.30%
2024-11-15	0	3.080	3.080	3.140	3.060	3.180	494,000	1,544,760	3.1270	3.050	3.050	3.109	3.030	3.149	498,873	3.0965	0.33%
2024-11-14	0	3.070	3.070	3.080	3.040	3.210	1,618,000	5,033,591	3.1110	3.040	3.040	3.050	3.010	3.179	1,633,961	3.0806	-3.76%
2024-11-13	0	3.190	3.180	3.190	3.140	3.220	2,182,000	6,896,299	3.1605	3.159	3.149	3.159	3.109	3.189	2,203,524	3.1297	-0.31%
2024-11-12	0	3.200	3.180	3.200	3.180	3.470	2,468,000	8,120,080	3.2901	3.169	3.149	3.169	3.149	3.436	2,492,345	3.2580	-5.88%
2024-11-11	0	3.400	3.380	3.400	3.190	3.420	1,796,000	5,979,644	3.3294	3.367	3.347	3.367	3.159	3.387	1,813,716	3.2969	2.10%
2024-11-08	0	3.330	3.310	3.340	3.270	3.450	2,462,000	8,281,928	3.3639	3.297	3.278	3.307	3.238	3.416	2,486,286	3.3310	0.91%
2024-11-07	0	3.300	3.300	3.310	3.110	3.300	3,013,000	9,711,642	3.2232	3.268	3.268	3.278	3.080	3.268	3,042,721	3.1918	4.76%
2024-11-06	0	3.150	3.110	3.150	3.030	3.350	3,986,000	12,530,841	3.1437	3.119	3.080	3.119	3.000	3.317	4,025,319	3.1130	-4.26%
2024-11-05	0	3.290	3.260	3.290	3.110	3.300	2,869,000	9,251,370	3.2246	3.258	3.228	3.258	3.080	3.268	2,897,301	3.1931	2.17%
2024-11-04	0	3.220	3.210	3.220	3.160	3.220	686,000	2,188,839	3.1907	3.189	3.179	3.189	3.129	3.189	692,767	3.1596	1.58%
2024-11-01	0	3.170	3.170	3.180	3.100	3.290	2,696,000	8,491,380	3.1496	3.139	3.139	3.149	3.070	3.258	2,722,594	3.1189	-3.06%
2024-10-31	0	3.270	3.250	3.270	3.240	3.310	1,204,000	3,943,699	3.2755	3.238	3.218	3.238	3.208	3.278	1,215,877	3.2435	0.62%
2024-10-30	0	3.250	3.250	3.270	3.190	3.320	2,090,000	6,783,380	3.2456	3.218	3.218	3.238	3.159	3.288	2,110,617	3.2139	-3.85%
2024-10-29	0	3.380	3.380	3.420	3.340	3.520	1,972,000	6,764,216	3.4301	3.347	3.347	3.387	3.307	3.486	1,991,453	3.3966	-0.88%
2024-10-28	0	3.410	3.360	3.410	3.340	3.440	1,554,000	5,255,121	3.3817	3.377	3.327	3.377	3.307	3.406	1,569,329	3.3486	0.00%
2024-10-25	0	3.410	3.380	3.410	3.370	3.470	1,002,000	3,420,560	3.4137	3.377	3.347	3.377	3.337	3.436	1,011,884	3.3804	0.59%
2024-10-24	0	3.390	3.370	3.400	3.310	3.500	2,142,000	7,244,240	3.3820	3.357	3.337	3.367	3.278	3.466	2,163,129	3.3490	-4.51%
2024-10-23	0	3.550	3.520	3.550	3.460	3.660	3,025,000	10,749,310	3.5535	3.515	3.486	3.515	3.426	3.624	3,054,840	3.5188	-0.56%
2024-10-22	0	3.570	3.520	3.580	3.450	3.640	3,182,000	11,317,760	3.5568	3.535	3.486	3.545	3.416	3.604	3,213,388	3.5221	4.69%
2024-10-21	0	3.410	3.380	3.410	3.370	3.500	1,695,000	5,815,018	3.4307	3.377	3.347	3.377	3.337	3.466	1,711,720	3.3972	-1.45%
2024-10-18	0	3.460	3.420	3.460	3.260	3.560	2,414,000	8,311,540	3.4431	3.426	3.387	3.426	3.228	3.525	2,437,813	3.4094	5.49%
2024-10-17	0	3.280	3.250	3.290	3.230	3.450	1,716,000	5,748,430	3.3499	3.248	3.218	3.258	3.198	3.416	1,732,927	3.3172	-0.30%
2024-10-16	0	3.290	3.270	3.290	3.280	3.380	1,068,000	3,550,042	3.3240	3.258	3.238	3.258	3.248	3.347	1,078,535	3.2915	-1.20%
2024-10-15	0	3.330	3.300	3.330	3.300	3.680	2,150,000	7,335,660	3.4119	3.297	3.268	3.297	3.268	3.644	2,171,208	3.3786	-4.86%
2024-10-14	0	3.500	3.470	3.500	3.340	3.630	3,454,000	11,868,460	3.4361	3.466	3.436	3.466	3.307	3.595	3,488,072	3.4026	-4.11%
2024-10-10	0	3.650	3.610	3.670	3.590	3.770	2,708,000	9,982,804	3.6864	3.614	3.575	3.634	3.555	3.733	2,734,713	3.6504	2.24%
2024-10-09	0	3.570	3.530	3.570	3.400	3.870	7,936,000	28,653,360	3.6106	3.535	3.496	3.535	3.367	3.832	8,014,284	3.5753	-4.29%
2024-10-08	0	3.730	3.720	3.730	3.680	4.500	13,613,300	52,701,222	3.8713	3.694	3.684	3.694	3.644	4.456	13,747,587	3.8335	-17.84%
2024-10-07	0	4.540	4.460	4.550	4.190	4.630	17,527,004	76,922,136	4.3888	4.496	4.416	4.506	4.149	4.585	17,699,897	4.3459	12.38%
2024-10-04	0	4.040	4.030	4.040	3.600	4.070	9,952,000	38,985,897	3.9174	4.001	3.991	4.001	3.565	4.030	10,050,170	3.8791	10.68%
2024-10-03	0	3.650	3.640	3.670	3.410	3.810	6,348,000	23,132,939	3.6441	3.614	3.604	3.634	3.377	3.773	6,410,619	3.6085	-4.70%
2024-10-02	0	3.830	3.830	3.840	3.600	3.900	9,261,996	34,985,328	3.7773	3.793	3.793	3.802	3.565	3.862	9,353,360	3.7404	2.68%
2024-09-30	0	3.730	3.700	3.730	3.420	3.860	18,468,000	66,317,639	3.5909	3.694	3.664	3.694	3.387	3.822	18,650,175	3.5559	4.78%
2024-09-27	0	3.560	3.560	3.570	3.130	3.580	8,980,000	30,186,601	3.3615	3.525	3.525	3.535	3.099	3.545	9,068,582	3.3287	13.02%
2024-09-26	0	3.150	3.120	3.150	2.970	3.180	2,852,000	8,814,660	3.0907	3.119	3.090	3.119	2.941	3.149	2,880,133	3.0605	7.14%
2024-09-25	0	2.940	2.920	2.950	2.920	3.160	2,982,000	9,105,360	3.0534	2.911	2.891	2.921	2.891	3.129	3,011,416	3.0236	-2.97%
2024-09-24	0	3.030	2.990	3.030	2.800	3.030	3,504,000	10,281,220	2.9341	3.000	2.961	3.000	2.773	3.000	3,538,565	2.9055	8.21%
2024-09-23	0	2.800	2.770	2.810	2.760	2.860	956,000	2,706,200	2.8308	2.773	2.743	2.783	2.733	2.832	965,430	2.8031	0.00%
2024-09-20	0	2.800	2.800	2.820	2.790	2.870	1,132,000	3,210,000	2.8357	2.773	2.773	2.792	2.763	2.842	1,143,166	2.8080	-0.36%
2024-09-19	0	2.810	2.800	2.860	2.730	2.880	1,523,600	4,286,468	2.8134	2.783	2.773	2.832	2.703	2.852	1,538,629	2.7859	2.18%
2024-09-17	0	2.750	2.720	2.770	2.640	2.750	858,000	2,294,280	2.6740	2.723	2.693	2.743	2.614	2.723	866,464	2.6479	1.10%
2024-09-16	0	2.720	2.670	2.720	2.660	2.750	442,427	1,192,241	2.6948	2.693	2.644	2.693	2.634	2.723	446,791	2.6685	-1.81%
2024-09-13	0	2.770	2.730	2.770	2.730	2.850	1,034,000	2,851,750	2.7580	2.743	2.703	2.743	2.703	2.822	1,044,200	2.7310	1.47%
2024-09-12	0	2.730	2.710	2.730	2.640	2.880	1,760,000	4,823,680	2.7407	2.703	2.684	2.703	2.614	2.852	1,777,361	2.7140	5.00%
2024-09-11	0	2.600	2.580	2.610	2.580	2.650	568,000	1,476,680	2.5998	2.575	2.555	2.585	2.555	2.624	573,603	2.5744	-2.62%
2024-09-10	0	2.670	2.650	2.670	2.600	2.700	1,086,000	2,881,260	2.6531	2.644	2.624	2.644	2.575	2.674	1,096,713	2.6272	1.14%
2024-09-09	0	2.640	2.630	2.640	2.600	2.730	2,862,000	7,530,160	2.6311	2.614	2.604	2.614	2.575	2.703	2,890,232	2.6054	-4.00%
2024-09-05	0	2.750	2.730	2.750	2.710	2.830	840,000	2,317,320	2.7587	2.723	2.703	2.723	2.684	2.802	848,286	2.7318	-0.72%
2024-09-04	0	2.770	2.770	2.790	2.770	2.900	1,244,000	3,515,760	2.8262	2.743	2.743	2.763	2.743	2.872	1,256,271	2.7986	-5.14%
2024-09-03	0	2.920	2.900	2.920	2.730	2.920	1,716,000	4,855,938	2.8298	2.891	2.872	2.891	2.703	2.891	1,732,927	2.8022	7.35%
2024-09-02	0	2.720	2.710	2.720	2.710	2.860	3,020,000	8,442,696	2.7956	2.693	2.684	2.693	2.684	2.832	3,049,790	2.7683	-4.23%
2024-08-30	0	2.840	2.840	2.860	2.840	3.090	4,876,000	14,384,500	2.9501	2.812	2.812	2.832	2.812	3.060	4,924,099	2.9212	-5.33%
2024-08-29	0	3.000	2.990	3.000	2.580	3.000	6,266,001	17,623,246	2.8125	2.971	2.961	2.971	2.555	2.971	6,327,811	2.7850	9.09%
2024-08-28	0	2.750	2.740	2.750	2.660	3.280	8,922,000	25,281,220	2.8336	2.723	2.713	2.723	2.634	3.248	9,010,010	2.8059	-14.60%
2024-08-27	0	3.220	3.160	3.260	3.040	3.350	918,000	2,905,900	3.1655	3.189	3.129	3.228	3.010	3.317	927,055	3.1345	-2.42%
2024-08-26	0	3.300	3.280	3.300	3.280	3.350	356,001	1,177,583	3.3078	3.268	3.248	3.268	3.248	3.317	359,513	3.2755	1.23%
2024-08-23	0	3.260	3.200	3.260	3.200	3.300	1,302,000	4,215,860	3.2380	3.228	3.169	3.228	3.169	3.268	1,314,843	3.2064	-1.21%
2024-08-22	0	3.300	3.260	3.300	3.250	3.410	388,000	1,275,439	3.2872	3.268	3.228	3.268	3.218	3.377	391,827	3.2551	-1.20%
2024-08-21	0	3.340	3.300	3.340	3.220	3.370	738,000	2,445,304	3.3134	3.307	3.268	3.307	3.189	3.337	745,280	3.2811	0.91%
2024-08-20	0	3.310	3.280	3.310	3.270	3.440	642,000	2,159,180	3.3632	3.278	3.248	3.278	3.238	3.406	648,333	3.3304	-3.22%
2024-08-19	0	3.420	3.360	3.430	3.390	3.520	560,000	1,929,992	3.4464	3.387	3.327	3.396	3.357	3.486	565,524	3.4127	0.29%
2024-08-16	0	3.410	3.380	3.420	3.300	3.440	1,286,000	4,331,080	3.3679	3.377	3.347	3.387	3.268	3.406	1,298,686	3.3350	1.49%
2024-08-15	0	3.360	3.350	3.390	3.340	3.510	1,044,607	3,532,857	3.3820	3.327	3.317	3.357	3.307	3.476	1,054,911	3.3490	-4.27%
2024-08-14	0	3.510	3.480	3.520	3.400	3.530	1,242,000	4,314,872	3.4741	3.476	3.446	3.486	3.367	3.496	1,254,252	3.4402	1.74%
2024-08-13	0	3.450	3.360	3.450	3.390	3.500	586,000	2,016,300	3.4408	3.416	3.327	3.416	3.357	3.466	591,781	3.4072	1.47%
2024-08-12	0	3.400	3.390	3.400	3.350	3.430	872,000	2,951,060	3.3842	3.367	3.357	3.367	3.317	3.396	880,602	3.3512	-1.16%
2024-08-09	0	3.440	3.410	3.450	3.400	3.550	1,942,000	6,727,800	3.4644	3.406	3.377	3.416	3.367	3.515	1,961,157	3.4305	3.61%
2024-08-08	0	3.320	3.320	3.340	3.200	3.480	2,832,000	9,533,100	3.3662	3.288	3.288	3.307	3.169	3.446	2,859,936	3.3333	2.47%
2024-08-07	0	3.240	3.240	3.270	3.140	3.450	2,556,000	8,547,140	3.3440	3.208	3.208	3.238	3.109	3.416	2,581,213	3.3113	1.89%
2024-08-06	0	3.180	3.160	3.180	2.880	3.190	4,269,000	13,235,148	3.1003	3.149	3.129	3.149	2.852	3.159	4,311,111	3.0700	10.03%
2024-08-05	0	2.890	2.890	2.920	2.860	3.190	3,508,000	10,284,320	2.9317	2.862	2.862	2.891	2.832	3.159	3,542,604	2.9030	-5.25%
2024-08-02	0	3.050	3.050	3.060	3.020	3.160	2,362,000	7,364,200	3.1178	3.020	3.020	3.030	2.991	3.129	2,385,300	3.0873	-0.33%
2024-08-01	0	3.060	3.060	3.120	3.050	3.170	562,000	1,739,420	3.0951	3.030	3.030	3.090	3.020	3.139	567,544	3.0648	-2.86%
2024-07-31	0	3.150	3.130	3.150	2.920	3.150	2,062,000	6,383,880	3.0960	3.119	3.099	3.119	2.891	3.119	2,082,340	3.0657	7.88%
2024-07-30	0	2.920	2.920	2.940	2.860	3.020	1,288,000	3,758,080	2.9178	2.891	2.891	2.911	2.832	2.991	1,300,705	2.8893	-2.67%
2024-07-29	0	3.000	2.950	3.000	2.950	3.070	416,000	1,239,740	2.9801	2.971	2.921	2.971	2.921	3.040	420,104	2.9510	1.35%
2024-07-26	0	2.960	2.960	2.990	2.880	3.020	1,172,000	3,458,610	2.9510	2.931	2.931	2.961	2.852	2.991	1,183,561	2.9222	0.68%
2024-07-25	0	2.940	2.830	2.940	2.690	2.940	3,938,000	11,010,200	2.7959	2.911	2.802	2.911	2.664	2.911	3,976,846	2.7686	2.44%
2024-07-24	0	2.870	2.830	2.870	2.750	3.000	4,398,850	12,539,070	2.8505	2.842	2.802	2.842	2.723	2.971	4,442,242	2.8227	-3.69%
2024-07-23	0	2.980	2.980	2.990	2.980	3.150	1,152,000	3,492,840	3.0320	2.951	2.951	2.961	2.951	3.119	1,163,364	3.0024	-4.18%
2024-07-22	0	3.110	3.070	3.110	3.030	3.170	1,112,000	3,453,340	3.1055	3.080	3.040	3.080	3.000	3.139	1,122,969	3.0752	2.30%
2024-07-19	0	3.040	3.000	3.040	2.990	3.300	4,274,000	13,253,400	3.1009	3.010	2.971	3.010	2.961	3.268	4,316,160	3.0706	-8.43%
2024-07-18	0	3.320	3.320	3.370	3.270	3.380	828,000	2,765,206	3.3396	3.288	3.288	3.337	3.238	3.347	836,168	3.3070	0.30%
2024-07-17	0	3.310	3.310	3.380	3.310	3.450	1,194,000	4,028,836	3.3742	3.278	3.278	3.347	3.278	3.416	1,205,778	3.3413	-4.06%
2024-07-16	0	3.450	3.420	3.450	3.330	3.450	704,000	2,390,660	3.3958	3.416	3.387	3.416	3.297	3.416	710,945	3.3627	1.47%
2024-07-15	0	3.400	3.400	3.440	3.330	3.500	976,000	3,316,300	3.3978	3.367	3.367	3.406	3.297	3.466	985,628	3.3647	-1.73%
2024-07-12	0	3.460	3.460	3.480	3.430	3.590	1,070,000	3,741,206	3.4965	3.426	3.426	3.446	3.396	3.555	1,080,555	3.4623	-0.57%
2024-07-11	0	3.480	3.440	3.480	3.360	3.490	2,190,000	7,526,420	3.4367	3.446	3.406	3.446	3.327	3.456	2,211,603	3.4032	4.82%
2024-07-10	0	3.320	3.320	3.370	3.240	3.450	1,754,000	5,807,160	3.3108	3.288	3.288	3.337	3.208	3.416	1,771,302	3.2785	-2.06%
2024-07-09	0	3.390	3.370	3.410	3.210	3.440	2,720,000	9,142,920	3.3614	3.357	3.337	3.377	3.179	3.406	2,746,831	3.3285	5.28%
2024-07-08	0	3.220	3.210	3.220	3.150	3.340	2,292,000	7,365,780	3.2137	3.189	3.179	3.189	3.119	3.307	2,314,609	3.1823	-3.30%
2024-07-05	0	3.330	3.290	3.330	3.280	3.510	1,862,000	6,305,486	3.3864	3.297	3.258	3.297	3.248	3.476	1,880,367	3.3533	-4.31%
2024-07-04	0	3.480	3.470	3.480	3.260	3.510	2,682,000	9,177,172	3.4218	3.446	3.436	3.446	3.228	3.476	2,708,456	3.3883	5.14%
2024-07-03	0	3.310	3.300	3.310	3.150	3.330	2,644,000	8,623,579	3.2616	3.278	3.268	3.278	3.119	3.297	2,670,081	3.2297	5.08%
2024-07-02	0	3.150	3.140	3.150	3.050	3.300	2,950,000	9,191,248	3.1157	3.119	3.109	3.119	3.020	3.268	2,979,100	3.0852	0.00%
2024-06-28	0	3.150	3.130	3.150	3.080	3.250	1,513,000	4,777,389	3.1576	3.119	3.099	3.119	3.050	3.218	1,527,925	3.1267	2.27%
2024-06-27	0	3.080	3.080	3.100	3.020	3.300	1,866,000	5,796,201	3.1062	3.050	3.050	3.070	2.991	3.268	1,884,407	3.0759	-4.35%
2024-06-26	0	3.250	3.190	3.260	3.110	3.300	1,523,000	4,922,166	3.2319	3.189	3.130	3.198	3.051	3.238	1,552,353	3.1708	2.20%
2024-06-25	0	3.180	3.170	3.180	3.110	3.250	1,480,000	4,696,299	3.1732	3.120	3.110	3.120	3.051	3.189	1,508,524	3.1132	-0.93%
2024-06-24	0	3.210	3.180	3.210	3.130	3.350	1,898,000	6,033,800	3.1790	3.149	3.120	3.149	3.071	3.287	1,934,580	3.1189	1.90%
2024-06-21	0	3.150	3.110	3.150	3.050	3.220	5,242,000	16,337,820	3.1167	3.090	3.051	3.090	2.992	3.159	5,343,029	3.0578	-4.26%
2024-06-20	0	3.290	3.280	3.290	3.200	3.470	1,676,000	5,497,028	3.2798	3.228	3.218	3.228	3.139	3.404	1,708,302	3.2178	-3.24%
2024-06-19	0	3.400	3.370	3.400	3.260	3.470	2,590,000	8,778,658	3.3894	3.336	3.306	3.336	3.198	3.404	2,639,917	3.3254	4.29%
2024-06-18	0	3.260	3.190	3.260	3.080	3.340	3,742,000	11,908,410	3.1824	3.198	3.130	3.198	3.022	3.277	3,814,120	3.1222	-1.51%
2024-06-17	0	3.310	3.310	3.340	3.270	3.420	2,922,000	9,807,763	3.3565	3.247	3.247	3.277	3.208	3.355	2,978,316	3.2931	0.61%
2024-06-14	0	3.290	3.290	3.310	3.280	3.550	12,220,000	41,144,578	3.3670	3.228	3.228	3.247	3.218	3.483	12,455,517	3.3033	-8.10%
2024-06-13	0	3.580	3.530	3.580	3.530	3.680	1,374,000	4,921,380	3.5818	3.512	3.463	3.512	3.463	3.610	1,400,481	3.5141	-0.56%
2024-06-12	0	3.600	3.600	3.660	3.590	3.720	2,086,000	7,549,139	3.6190	3.532	3.532	3.591	3.522	3.650	2,126,204	3.5505	-3.74%
2024-06-11	0	3.740	3.720	3.740	3.600	3.840	2,564,000	9,638,260	3.7591	3.669	3.650	3.669	3.532	3.767	2,613,416	3.6880	0.81%
2024-06-07	0	3.710	3.710	3.760	3.660	3.790	1,924,000	7,168,079	3.7256	3.640	3.640	3.689	3.591	3.718	1,961,081	3.6552	-1.07%
2024-06-06	0	3.750	3.750	3.760	3.640	3.850	3,056,000	11,335,660	3.7093	3.679	3.679	3.689	3.571	3.777	3,114,898	3.6392	-0.27%
2024-06-05	0	3.760	3.740	3.760	3.740	3.870	2,090,000	7,956,374	3.8069	3.689	3.669	3.689	3.669	3.797	2,130,281	3.7349	0.27%
2024-06-04	0	3.750	3.740	3.750	3.580	3.900	3,966,000	14,709,442	3.7089	3.679	3.669	3.679	3.512	3.826	4,042,437	3.6388	-0.79%
2024-06-03	0	3.780	3.780	3.830	3.780	3.960	1,574,000	6,066,040	3.8539	3.709	3.709	3.758	3.709	3.885	1,604,336	3.7810	-1.82%
2024-05-31	0	3.850	3.800	3.850	3.760	4.020	3,210,000	12,353,404	3.8484	3.777	3.728	3.777	3.689	3.944	3,271,866	3.7756	-1.53%
2024-05-30	0	3.910	3.900	3.920	3.880	4.160	1,844,000	7,349,400	3.9856	3.836	3.826	3.846	3.807	4.081	1,879,539	3.9102	-4.40%
2024-05-29	0	4.090	4.070	4.090	4.040	4.180	1,654,000	6,811,480	4.1182	4.013	3.993	4.013	3.964	4.101	1,685,878	4.0403	0.25%
2024-05-28	0	4.080	4.060	4.100	4.000	4.150	1,204,000	4,896,052	4.0665	4.003	3.983	4.022	3.924	4.072	1,227,205	3.9896	-1.21%
2024-05-27	0	4.130	4.100	4.130	3.920	4.160	1,230,000	4,947,560	4.0224	4.052	4.022	4.052	3.846	4.081	1,253,706	3.9463	2.23%
2024-05-24	0	4.040	4.030	4.040	3.980	4.160	1,834,000	7,397,080	4.0333	3.964	3.954	3.964	3.905	4.081	1,869,347	3.9570	-0.25%
2024-05-23	0	4.050	4.040	4.070	4.000	4.240	3,078,000	12,575,166	4.0855	3.973	3.964	3.993	3.924	4.160	3,137,322	4.0082	-2.88%
2024-05-22	0	4.170	4.130	4.170	4.090	4.370	2,524,000	10,589,340	4.1955	4.091	4.052	4.091	4.013	4.287	2,572,645	4.1161	-0.24%
2024-05-21	0	4.180	4.110	4.190	4.040	4.200	3,064,000	12,551,448	4.0964	4.101	4.032	4.111	3.964	4.121	3,123,053	4.0190	-0.48%
2024-05-20	0	4.200	4.180	4.200	4.070	4.300	1,792,000	7,538,760	4.2069	4.121	4.101	4.121	3.993	4.219	1,826,537	4.1274	1.69%
2024-05-17	0	4.130	4.120	4.130	4.100	4.480	3,181,000	13,446,600	4.2272	4.052	4.042	4.052	4.022	4.395	3,242,308	4.1472	-5.28%
2024-05-16	0	4.360	4.310	4.360	4.090	4.430	6,492,000	28,053,450	4.3212	4.278	4.229	4.278	4.013	4.346	6,617,121	4.2395	5.31%
2024-05-14	0	4.140	4.120	4.140	3.990	4.160	3,056,000	12,429,899	4.0674	4.062	4.042	4.062	3.915	4.081	3,114,898	3.9905	3.76%
2024-05-13	0	3.990	3.990	4.000	3.920	4.080	2,028,000	8,164,820	4.0260	3.915	3.915	3.924	3.846	4.003	2,067,086	3.9499	0.00%
2024-05-10	0	3.990	3.940	3.990	3.900	4.040	2,582,000	10,235,380	3.9641	3.915	3.866	3.915	3.826	3.964	2,631,763	3.8892	1.79%
2024-05-09	0	3.920	3.920	3.930	3.840	4.000	2,438,400	9,596,640	3.9356	3.846	3.846	3.856	3.767	3.924	2,485,395	3.8612	3.43%
2024-05-08	0	3.790	3.780	3.830	3.780	4.070	3,738,000	14,459,120	3.8681	3.718	3.709	3.758	3.709	3.993	3,810,043	3.7950	-5.25%
2024-05-07	0	4.000	3.930	4.000	3.930	4.080	1,645,000	6,570,120	3.9940	3.924	3.856	3.924	3.856	4.003	1,676,704	3.9185	0.76%
2024-05-06	0	3.970	3.960	3.990	3.960	4.190	1,992,000	8,067,140	4.0498	3.895	3.885	3.915	3.885	4.111	2,030,392	3.9732	-3.64%
2024-05-03	0	4.120	4.100	4.120	4.000	4.220	2,788,000	11,354,959	4.0728	4.042	4.022	4.042	3.924	4.140	2,841,733	3.9958	-0.24%
2024-05-02	0	4.130	4.110	4.130	3.840	4.150	4,162,000	16,868,483	4.0530	4.052	4.032	4.052	3.767	4.072	4,242,214	3.9763	5.63%
2024-04-30	0	3.910	3.880	3.910	3.850	4.040	3,455,200	13,604,767	3.9375	3.836	3.807	3.836	3.777	3.964	3,521,792	3.8630	-0.51%
2024-04-29	0	3.930	3.900	3.930	3.800	4.020	4,542,000	17,791,906	3.9172	3.856	3.826	3.856	3.728	3.944	4,629,538	3.8431	0.26%
2024-04-26	0	3.920	3.900	3.920	3.750	3.980	7,114,000	27,819,359	3.9105	3.846	3.826	3.846	3.679	3.905	7,251,108	3.8366	4.81%
2024-04-25	0	3.740	3.700	3.740	3.530	3.740	2,264,000	8,310,857	3.6709	3.669	3.630	3.669	3.463	3.669	2,307,634	3.6015	3.03%
2024-04-24	0	3.630	3.620	3.630	3.290	3.690	7,538,000	26,919,840	3.5712	3.561	3.552	3.561	3.228	3.620	7,683,280	3.5037	11.35%
2024-04-23	0	3.260	3.250	3.280	3.130	3.290	5,164,000	16,614,630	3.2174	3.198	3.189	3.218	3.071	3.228	5,263,526	3.1566	4.15%
2024-04-22	0	3.130	3.130	3.150	3.130	3.540	6,694,000	21,943,197	3.2780	3.071	3.071	3.090	3.071	3.473	6,823,014	3.2161	-8.21%
2024-04-19	0	3.410	3.410	3.420	3.310	3.580	4,834,000	16,485,172	3.4103	3.346	3.346	3.355	3.247	3.512	4,927,166	3.3458	-5.01%
2024-04-18	0	3.590	3.580	3.590	3.450	3.610	3,130,000	11,120,419	3.5528	3.522	3.512	3.522	3.385	3.542	3,190,325	3.4857	2.57%
2024-04-17	0	3.500	3.470	3.500	3.400	3.620	3,156,000	11,141,549	3.5303	3.434	3.404	3.434	3.336	3.552	3,216,826	3.4635	2.94%
2024-04-16	0	3.400	3.400	3.410	3.370	3.650	3,628,600	12,650,126	3.4862	3.336	3.336	3.346	3.306	3.581	3,698,534	3.4203	-5.56%
2024-04-15	0	3.600	3.590	3.600	3.500	3.770	4,622,100	16,703,929	3.6139	3.532	3.522	3.532	3.434	3.699	4,711,182	3.5456	-2.70%
2024-04-12	0	3.700	3.680	3.700	3.650	3.820	2,142,000	7,934,740	3.7044	3.630	3.610	3.630	3.581	3.748	2,183,283	3.6343	-1.07%
2024-04-11	0	3.740	3.730	3.740	3.540	3.830	6,676,000	24,990,436	3.7433	3.669	3.659	3.669	3.473	3.758	6,804,667	3.6725	3.89%
2024-04-10	0	3.600	3.600	3.610	3.560	3.740	2,796,000	10,120,060	3.6195	3.532	3.532	3.542	3.493	3.669	2,849,887	3.5510	-2.17%
2024-04-09	0	3.680	3.680	3.690	3.520	3.740	9,540,000	34,814,490	3.6493	3.610	3.610	3.620	3.453	3.669	9,723,865	3.5803	3.66%
2024-04-08	0	3.550	3.530	3.550	3.250	3.560	6,750,000	23,270,460	3.4475	3.483	3.463	3.483	3.189	3.493	6,880,093	3.3823	9.23%
2024-04-05	0	3.250	3.230	3.250	3.190	3.340	1,894,000	6,108,060	3.2250	3.189	3.169	3.189	3.130	3.277	1,930,503	3.1640	-2.99%
2024-04-03	0	3.350	3.340	3.360	3.250	3.520	4,662,000	15,858,419	3.4016	3.287	3.277	3.296	3.189	3.453	4,751,851	3.3373	-0.59%
2024-04-02	0	3.370	3.370	3.390	3.240	3.470	11,905,100	40,075,032	3.3662	3.306	3.306	3.326	3.179	3.404	12,134,547	3.3026	8.01%
2024-03-28	0	3.120	3.100	3.120	2.850	3.220	9,350,000	28,933,910	3.0945	3.061	3.041	3.061	2.796	3.159	9,530,203	3.0360	9.47%
2024-03-27	0	2.850	2.840	2.850	2.790	2.990	6,530,000	18,613,440	2.8505	2.796	2.786	2.796	2.737	2.933	6,655,853	2.7966	-5.63%
2024-03-26	0	3.020	3.010	3.020	2.940	3.110	4,492,000	13,630,380	3.0344	2.963	2.953	2.963	2.884	3.051	4,578,574	2.9770	-0.33%
2024-03-25	0	3.030	3.000	3.030	2.940	3.150	3,456,000	10,425,180	3.0165	2.973	2.943	2.973	2.884	3.090	3,522,608	2.9595	1.34%
2024-03-22	0	2.990	2.980	2.990	2.780	3.020	5,344,000	15,710,680	2.9399	2.933	2.924	2.933	2.727	2.963	5,446,995	2.8843	-0.33%
2024-03-21	0	3.000	3.000	3.010	2.940	3.080	7,138,000	21,619,620	3.0288	2.943	2.943	2.953	2.884	3.022	7,275,571	2.9715	0.67%
2024-03-20	0	2.980	2.970	2.980	2.770	3.110	17,661,000	53,004,720	3.0012	2.924	2.914	2.924	2.718	3.051	18,001,381	2.9445	4.93%
2024-03-19	0	2.840	2.830	2.850	2.740	2.900	5,492,000	15,489,800	2.8204	2.786	2.776	2.796	2.688	2.845	5,597,848	2.7671	-0.70%
2024-03-18	0	2.860	2.840	2.860	2.660	2.880	5,404,000	15,173,960	2.8079	2.806	2.786	2.806	2.610	2.826	5,508,152	2.7548	6.32%
2024-03-15	0	2.690	2.660	2.690	2.640	2.790	3,380,000	9,125,120	2.6997	2.639	2.610	2.639	2.590	2.737	3,445,143	2.6487	1.51%
2024-03-14	0	2.650	2.640	2.650	2.540	2.680	4,469,000	11,639,170	2.6044	2.600	2.590	2.600	2.492	2.629	4,555,131	2.5552	0.00%
2024-03-13	0	2.650	2.640	2.650	2.530	2.740	6,189,750	16,327,912	2.6379	2.600	2.590	2.600	2.482	2.688	6,309,045	2.5880	3.92%
2024-03-12	0	2.550	2.550	2.560	2.490	2.670	3,200,000	8,154,800	2.5484	2.502	2.502	2.512	2.443	2.620	3,261,674	2.5002	-1.92%
2024-03-11	0	2.600	2.570	2.600	2.500	2.630	2,380,000	6,112,420	2.5682	2.551	2.521	2.551	2.453	2.580	2,425,870	2.5197	2.36%
2024-03-08	0	2.540	2.540	2.570	2.470	2.630	2,398,000	6,141,200	2.5610	2.492	2.492	2.521	2.423	2.580	2,444,217	2.5125	2.01%
2024-03-07	0	2.490	2.450	2.490	2.450	2.650	3,374,000	8,590,560	2.5461	2.443	2.404	2.443	2.404	2.600	3,439,027	2.4980	-1.19%
2024-03-06	0	2.520	2.520	2.540	2.430	2.590	3,484,000	8,761,180	2.5147	2.472	2.472	2.492	2.384	2.541	3,551,147	2.4671	-0.79%
2024-03-05	0	2.540	2.540	2.550	2.510	2.700	4,050,000	10,601,050	2.6175	2.492	2.492	2.502	2.463	2.649	4,128,056	2.5680	-5.93%
2024-03-04	0	2.700	2.680	2.700	2.350	2.800	17,003,000	44,104,950	2.5940	2.649	2.629	2.649	2.306	2.747	17,330,699	2.5449	13.92%
2024-03-01	0	2.370	2.350	2.380	2.280	2.430	2,804,000	6,655,720	2.3737	2.325	2.306	2.335	2.237	2.384	2,858,042	2.3288	3.49%
2024-02-29	0	2.290	2.280	2.300	2.280	2.420	1,992,000	4,621,260	2.3199	2.247	2.237	2.257	2.237	2.374	2,030,392	2.2760	0.00%
2024-02-28	0	2.290	2.280	2.290	2.240	2.450	4,312,000	10,167,720	2.3580	2.247	2.237	2.247	2.198	2.404	4,395,105	2.3134	-3.78%
2024-02-27	0	2.380	2.370	2.380	2.180	2.390	2,640,000	6,052,020	2.2924	2.335	2.325	2.335	2.139	2.345	2,690,881	2.2491	3.03%
2024-02-26	0	2.310	2.310	2.320	2.300	2.430	3,164,000	7,484,120	2.3654	2.266	2.266	2.276	2.257	2.384	3,224,980	2.3207	0.43%
2024-02-23	0	2.300	2.290	2.330	2.250	2.360	1,996,000	4,623,420	2.3163	2.257	2.247	2.286	2.207	2.315	2,034,469	2.2725	-1.29%
2024-02-22	0	2.330	2.310	2.330	2.150	2.350	3,512,000	7,953,140	2.2646	2.286	2.266	2.286	2.109	2.306	3,579,687	2.2217	5.43%
2024-02-21	0	2.210	2.190	2.210	2.090	2.290	2,356,000	5,207,920	2.2105	2.168	2.149	2.168	2.050	2.247	2,401,407	2.1687	4.74%
2024-02-20	0	2.110	2.110	2.120	2.060	2.150	1,142,000	2,413,480	2.1134	2.070	2.070	2.080	2.021	2.109	1,164,010	2.0734	-0.94%
2024-02-19	0	2.130	2.130	2.140	2.000	2.170	4,154,000	8,717,220	2.0985	2.090	2.090	2.100	1.962	2.129	4,234,060	2.0588	1.43%
2024-02-16	0	2.100	2.090	2.100	1.940	2.130	4,070,000	8,443,240	2.0745	2.060	2.050	2.060	1.903	2.090	4,148,441	2.0353	7.69%
2024-02-15	0	1.950	1.920	1.950	1.860	1.960	1,402,000	2,678,060	1.9102	1.913	1.884	1.913	1.825	1.923	1,429,021	1.8741	0.52%
2024-02-14	0	1.940	1.940	1.990	1.930	1.990	400,000	783,440	1.9586	1.903	1.903	1.952	1.894	1.952	407,709	1.9216	-2.02%
2024-02-09	0	1.980	1.940	1.980	1.880	1.980	306,000	584,180	1.9091	1.943	1.903	1.943	1.844	1.943	311,898	1.8730	0.51%
2024-02-08	0	1.970	1.940	1.970	1.920	2.010	936,000	1,831,000	1.9562	1.933	1.903	1.933	1.884	1.972	954,040	1.9192	2.07%
2024-02-07	0	1.930	1.920	1.940	1.920	2.070	2,346,000	4,648,380	1.9814	1.894	1.884	1.903	1.884	2.031	2,391,215	1.9439	-5.85%
2024-02-06	0	2.050	2.030	2.050	1.910	2.070	3,622,000	7,255,880	2.0033	2.011	1.992	2.011	1.874	2.031	3,691,807	1.9654	5.67%
2024-02-05	0	1.940	1.920	1.940	1.890	1.950	2,160,000	4,139,080	1.9162	1.903	1.884	1.903	1.854	1.913	2,201,630	1.8800	-1.02%
2024-02-02	0	1.960	1.960	1.970	1.940	2.080	1,322,000	2,610,560	1.9747	1.923	1.923	1.933	1.903	2.041	1,347,479	1.9374	-3.92%
2024-02-01	0	2.040	2.020	2.040	1.940	2.090	1,756,000	3,528,640	2.0095	2.001	1.982	2.001	1.903	2.050	1,789,843	1.9715	4.08%
2024-01-31	0	1.960	1.960	1.990	1.950	2.090	1,394,000	2,776,900	1.9920	1.923	1.923	1.952	1.913	2.050	1,420,867	1.9544	-4.85%
2024-01-30	0	2.060	2.020	2.060	1.990	2.070	1,720,000	3,487,120	2.0274	2.021	1.982	2.021	1.952	2.031	1,753,150	1.9891	-1.44%
2024-01-29	0	2.090	2.090	2.110	2.080	2.280	1,516,000	3,280,360	2.1638	2.050	2.050	2.070	2.041	2.237	1,545,218	2.1229	-3.69%
2024-01-26	0	2.170	2.170	2.190	1.970	2.200	3,922,000	8,178,760	2.0854	2.129	2.129	2.149	1.933	2.158	3,997,589	2.0459	3.33%
2024-01-25	0	2.100	2.100	2.160	1.850	2.150	5,092,000	10,355,340	2.0336	2.060	2.060	2.119	1.815	2.109	5,190,138	1.9952	8.25%
2024-01-24	0	1.940	1.910	1.940	1.780	1.960	3,046,000	5,615,250	1.8435	1.903	1.874	1.903	1.746	1.923	3,104,706	1.8086	10.86%
2024-01-23	0	1.750	1.740	1.750	1.740	1.850	4,596,000	8,180,580	1.7799	1.717	1.707	1.717	1.707	1.815	4,684,579	1.7463	-0.57%
2024-01-22	0	1.760	1.760	1.770	1.730	1.890	6,274,000	11,440,820	1.8235	1.727	1.727	1.737	1.697	1.854	6,394,919	1.7890	-6.38%
2024-01-19	0	1.880	1.860	1.880	1.810	1.990	2,332,000	4,408,560	1.8905	1.844	1.825	1.844	1.776	1.952	2,376,945	1.8547	0.00%
2024-01-18	0	1.880	1.850	1.880	1.840	1.900	1,720,000	3,202,900	1.8622	1.844	1.815	1.844	1.805	1.864	1,753,150	1.8269	1.62%
2024-01-17	0	1.850	1.830	1.850	1.800	1.890	10,660,000	19,462,000	1.8257	1.815	1.795	1.815	1.766	1.854	10,865,451	1.7912	-2.63%
2024-01-16	0	1.900	1.900	1.910	1.880	1.940	1,374,000	2,615,938	1.9039	1.864	1.864	1.874	1.844	1.903	1,400,481	1.8679	-2.06%
2024-01-15	0	1.940	1.940	1.960	1.940	2.100	1,722,000	3,401,844	1.9755	1.903	1.903	1.923	1.903	2.060	1,755,188	1.9382	-4.43%
2024-01-12	0	2.030	2.030	2.060	1.990	2.090	1,860,000	3,810,680	2.0488	1.992	1.992	2.021	1.952	2.050	1,895,848	2.0100	2.01%
2024-01-11	0	1.990	1.980	1.990	1.870	2.040	13,308,000	25,637,020	1.9264	1.952	1.943	1.952	1.835	2.001	13,564,486	1.8900	2.05%
2024-01-10	0	1.950	1.930	1.950	1.860	1.950	1,634,000	3,100,300	1.8974	1.913	1.894	1.913	1.825	1.913	1,665,492	1.8615	3.17%
2024-01-09	0	1.890	1.890	1.900	1.870	1.940	1,082,000	2,064,280	1.9078	1.854	1.854	1.864	1.835	1.903	1,102,853	1.8718	0.00%
2024-01-08	0	1.890	1.880	1.890	1.870	1.960	2,428,000	4,627,940	1.9061	1.854	1.844	1.854	1.835	1.923	2,474,795	1.8700	-3.57%
2024-01-05	0	1.960	1.940	1.960	1.940	2.040	2,424,000	4,779,080	1.9716	1.923	1.903	1.923	1.903	2.001	2,470,718	1.9343	-2.97%
2024-01-04	0	2.020	2.000	2.020	1.940	2.080	6,356,000	12,748,588	2.0058	1.982	1.962	1.982	1.903	2.041	6,478,499	1.9678	-3.81%
2024-01-03	0	2.100	2.070	2.100	2.020	2.130	1,344,000	2,788,742	2.0750	2.060	2.031	2.060	1.982	2.090	1,369,903	2.0357	-0.94%
2024-01-02	0	2.120	2.120	2.140	2.110	2.400	4,384,500	9,535,880	2.1749	2.080	2.080	2.100	2.070	2.355	4,469,003	2.1338	-7.42%
2023-12-29	0	2.290	2.290	2.350	2.280	2.340	1,056,000	2,440,040	2.3106	2.247	2.247	2.306	2.237	2.296	1,076,352	2.2670	-1.72%
2023-12-28	0	2.330	2.300	2.340	2.080	2.350	2,774,000	6,324,280	2.2798	2.286	2.257	2.296	2.041	2.306	2,827,463	2.2367	8.37%
2023-12-27	0	2.150	2.110	2.150	2.090	2.190	1,648,000	3,530,160	2.1421	2.109	2.070	2.109	2.050	2.149	1,679,762	2.1016	-1.83%
2023-12-22	0	2.190	2.140	2.190	2.130	2.350	2,406,000	5,343,380	2.2209	2.149	2.100	2.149	2.090	2.306	2,452,371	2.1789	-3.95%
2023-12-21	0	2.280	2.250	2.280	2.180	2.280	1,611,300	3,587,387	2.2264	2.237	2.207	2.237	2.139	2.237	1,642,355	2.1843	1.79%
2023-12-20	0	2.240	2.230	2.280	2.200	2.380	1,902,000	4,327,060	2.2750	2.198	2.188	2.237	2.158	2.335	1,938,657	2.2320	-0.44%
2023-12-19	0	2.250	2.250	2.270	2.200	2.420	5,394,000	12,244,036	2.2699	2.207	2.207	2.227	2.158	2.374	5,497,959	2.2270	-6.25%
2023-12-18	0	2.400	2.400	2.430	2.400	2.530	2,118,000	5,206,894	2.4584	2.355	2.355	2.384	2.355	2.482	2,158,820	2.4119	-3.61%
2023-12-15	0	2.490	2.490	2.500	2.160	2.570	8,390,002	20,533,584	2.4474	2.443	2.443	2.453	2.119	2.521	8,551,703	2.4011	15.81%
2023-12-14	0	2.150	2.150	2.170	2.130	2.320	2,538,000	5,635,690	2.2205	2.109	2.109	2.129	2.090	2.276	2,586,915	2.1785	-1.38%
2023-12-13	0	2.180	2.170	2.180	2.130	2.340	2,922,000	6,506,124	2.2266	2.139	2.129	2.139	2.090	2.296	2,978,316	2.1845	-0.46%
2023-12-12	0	2.190	2.190	2.210	1.990	2.240	3,328,000	7,234,740	2.1739	2.149	2.149	2.168	1.952	2.198	3,392,141	2.1328	8.42%
2023-12-11	0	2.020	2.020	2.080	1.960	2.050	1,872,000	3,753,840	2.0053	1.982	1.982	2.041	1.923	2.011	1,908,079	1.9673	0.00%
2023-12-08	0	2.020	2.020	2.060	2.000	2.130	2,800,000	5,710,062	2.0393	1.982	1.982	2.021	1.962	2.090	2,853,965	2.0007	-2.42%
2023-12-07	0	2.070	2.070	2.080	2.050	2.250	3,890,000	8,184,160	2.1039	2.031	2.031	2.041	2.011	2.207	3,964,972	2.0641	-6.76%
2023-12-06	0	2.220	2.220	2.250	2.100	2.270	2,312,000	5,030,980	2.1760	2.178	2.178	2.207	2.060	2.227	2,356,559	2.1349	4.23%
2023-12-05	0	2.130	2.120	2.130	2.100	2.260	6,334,000	13,716,050	2.1655	2.090	2.080	2.090	2.060	2.217	6,456,075	2.1245	-4.91%
2023-12-04	0	2.240	2.220	2.240	2.180	2.370	3,216,000	7,211,940	2.2425	2.198	2.178	2.198	2.139	2.325	3,277,982	2.2001	-2.18%
2023-12-01	0	2.290	2.280	2.290	2.220	2.380	2,582,000	5,903,844	2.2865	2.247	2.237	2.247	2.178	2.335	2,631,763	2.2433	-0.43%
2023-11-30	0	2.300	2.300	2.340	2.190	2.470	16,120,000	36,954,560	2.2925	2.257	2.257	2.296	2.149	2.423	16,430,681	2.2491	-2.13%
2023-11-29	0	2.350	2.350	2.360	2.240	2.500	9,131,600	21,470,629	2.3512	2.306	2.306	2.315	2.198	2.453	9,307,594	2.3068	-5.62%
2023-11-28	0	2.490	2.480	2.490	2.400	2.780	5,062,000	12,811,580	2.5309	2.443	2.433	2.443	2.355	2.727	5,159,560	2.4831	-8.46%
2023-11-27	0	2.720	2.700	2.740	2.670	2.830	874,000	2,369,440	2.7110	2.669	2.649	2.688	2.620	2.776	890,845	2.6598	-1.09%
2023-11-24	0	2.750	2.710	2.750	2.670	2.840	1,724,000	4,732,560	2.7451	2.698	2.659	2.698	2.620	2.786	1,757,227	2.6932	-3.51%
2023-11-23	0	2.850	2.810	2.850	2.780	2.870	874,000	2,458,220	2.8126	2.796	2.757	2.796	2.727	2.816	890,845	2.7594	0.71%
2023-11-22	0	2.830	2.780	2.830	2.770	2.900	2,030,000	5,742,920	2.8290	2.776	2.727	2.776	2.718	2.845	2,069,124	2.7755	1.07%
2023-11-21	0	2.800	2.790	2.800	2.700	2.880	3,242,000	9,083,190	2.8017	2.747	2.737	2.747	2.649	2.826	3,304,483	2.7487	3.32%
2023-11-20	0	2.710	2.710	2.750	2.650	2.900	5,574,040	15,330,406	2.7503	2.659	2.659	2.698	2.600	2.845	5,681,469	2.6983	-5.90%
2023-11-17	0	2.880	2.870	2.880	2.750	3.070	5,746,000	16,543,850	2.8792	2.826	2.816	2.826	2.698	3.012	5,856,743	2.8248	0.00%
2023-11-16	0	2.880	2.860	2.880	2.820	2.980	2,288,000	6,568,420	2.8708	2.826	2.806	2.826	2.767	2.924	2,332,097	2.8165	-1.37%
2023-11-15	0	2.920	2.920	2.940	2.850	3.120	6,074,000	18,069,920	2.9750	2.865	2.865	2.884	2.796	3.061	6,191,064	2.9187	-2.67%
2023-11-14	0	3.000	3.000	3.020	2.710	3.020	6,990,000	20,202,160	2.8902	2.943	2.943	2.963	2.659	2.963	7,124,719	2.8355	9.49%
2023-11-13	0	2.740	2.740	2.750	2.450	2.750	4,759,070	12,700,444	2.6687	2.688	2.688	2.698	2.404	2.698	4,850,792	2.6182	11.84%
2023-11-10	0	2.450	2.450	2.480	2.410	2.630	5,690,000	14,390,260	2.5290	2.404	2.404	2.433	2.364	2.580	5,799,664	2.4812	-8.58%
2023-11-09	0	2.680	2.680	2.710	2.550	2.770	6,248,000	16,694,910	2.6720	2.629	2.629	2.659	2.502	2.718	6,368,418	2.6215	4.28%
2023-11-08	0	2.570	2.570	2.580	2.480	2.680	4,630,000	12,079,560	2.6090	2.521	2.521	2.531	2.433	2.629	4,719,234	2.5596	2.80%
2023-11-07	0	2.500	2.500	2.540	2.380	2.610	4,739,000	11,859,260	2.5025	2.453	2.453	2.492	2.335	2.561	4,830,335	2.4552	1.63%
2023-11-06	0	2.460	2.450	2.460	2.120	2.480	6,956,000	16,476,880	2.3687	2.413	2.404	2.413	2.080	2.433	7,090,063	2.3239	16.59%
2023-11-03	0	2.110	2.110	2.140	2.070	2.180	2,230,000	4,739,590	2.1254	2.070	2.070	2.100	2.031	2.139	2,272,979	2.0852	2.43%
2023-11-02	0	2.060	2.050	2.060	2.030	2.260	2,982,000	6,296,740	2.1116	2.021	2.011	2.021	1.992	2.217	3,039,472	2.0717	-4.19%
2023-11-01	0	2.150	2.150	2.170	2.010	2.240	4,954,000	10,583,606	2.1364	2.109	2.109	2.129	1.972	2.198	5,049,479	2.0960	5.39%
2023-10-31	0	2.040	2.040	2.060	1.970	2.070	3,332,000	6,721,420	2.0172	2.001	2.001	2.021	1.933	2.031	3,396,218	1.9791	0.49%
2023-10-30	0	2.030	2.030	2.070	1.890	2.110	5,632,800	11,412,852	2.0261	1.992	1.992	2.031	1.854	2.070	5,741,361	1.9878	6.28%
2023-10-27	0	1.910	1.900	1.920	1.780	1.910	2,248,000	4,144,540	1.8437	1.874	1.864	1.884	1.746	1.874	2,291,326	1.8088	5.52%
2023-10-26	0	1.810	1.810	1.840	1.780	1.890	3,106,000	5,667,752	1.8248	1.776	1.776	1.805	1.746	1.854	3,165,862	1.7903	-2.69%
2023-10-25	0	1.860	1.860	1.890	1.840	1.980	5,802,108	10,928,300	1.8835	1.825	1.825	1.854	1.805	1.943	5,913,932	1.8479	-1.59%
2023-10-24	0	1.890	1.890	1.900	1.690	1.920	7,059,384	12,857,708	1.8214	1.854	1.854	1.864	1.658	1.884	7,195,440	1.7869	6.78%
2023-10-20	0	1.770	1.760	1.770	1.630	1.800	4,160,000	7,159,810	1.7211	1.737	1.727	1.737	1.599	1.766	4,240,176	1.6886	4.73%
2023-10-19	0	1.690	1.650	1.690	1.600	1.720	5,420,000	8,930,500	1.6477	1.658	1.619	1.658	1.570	1.687	5,524,460	1.6165	1.20%
2023-10-18	0	1.670	1.670	1.690	1.650	1.780	4,734,000	8,027,710	1.6958	1.638	1.638	1.658	1.619	1.746	4,825,239	1.6637	-6.18%
2023-10-17	0	1.780	1.760	1.790	1.760	1.840	2,626,000	4,703,360	1.7911	1.746	1.727	1.756	1.727	1.805	2,676,611	1.7572	-1.11%
2023-10-16	0	1.800	1.800	1.810	1.730	1.810	5,452,000	9,715,998	1.7821	1.766	1.766	1.776	1.697	1.776	5,557,077	1.7484	5.26%
2023-10-13	0	1.710	1.710	1.720	1.710	1.970	23,798,000	42,728,006	1.7954	1.678	1.678	1.687	1.678	1.933	24,256,660	1.7615	-6.56%
2023-10-12	0	1.830	1.830	1.850	1.760	2.100	21,940,000	41,751,362	1.9030	1.795	1.795	1.815	1.727	2.060	22,362,850	1.8670	3.39%
2023-10-11	0	1.770	1.770	1.790	1.660	1.790	7,951,254	13,847,610	1.7416	1.737	1.737	1.756	1.629	1.756	8,104,499	1.7086	4.73%
2023-10-10	0	1.690	1.690	1.720	1.680	1.840	4,948,000	8,723,060	1.7629	1.658	1.658	1.687	1.648	1.805	5,043,363	1.7296	-4.52%
2023-10-09	0	1.770	1.760	1.770	1.770	1.850	1,392,000	2,512,970	1.8053	1.737	1.727	1.737	1.737	1.815	1,418,828	1.7712	-3.28%
2023-10-06	0	1.830	1.820	1.830	1.770	1.830	2,019,004	3,652,267	1.8089	1.795	1.786	1.795	1.737	1.795	2,057,916	1.7747	3.39%
2023-10-05	0	1.770	1.760	1.770	1.760	1.880	2,512,000	4,518,500	1.7988	1.737	1.727	1.737	1.727	1.844	2,560,414	1.7648	-1.12%
2023-10-04	0	1.790	1.770	1.790	1.750	1.810	517,314	923,228	1.7847	1.756	1.737	1.756	1.717	1.776	527,284	1.7509	0.56%
2023-10-03	0	1.780	1.780	1.790	1.750	1.840	1,808,000	3,234,080	1.7888	1.746	1.746	1.756	1.717	1.805	1,842,846	1.7549	-4.81%
2023-09-29	0	1.870	1.830	1.870	1.780	1.870	1,482,000	2,682,184	1.8098	1.835	1.795	1.835	1.746	1.835	1,510,563	1.7756	4.47%
2023-09-28	0	1.790	1.790	1.800	1.780	1.850	950,000	1,706,764	1.7966	1.756	1.756	1.766	1.746	1.815	968,309	1.7626	-2.19%
2023-09-27	0	1.830	1.820	1.830	1.750	1.970	3,438,000	6,334,260	1.8424	1.795	1.786	1.795	1.717	1.933	3,504,261	1.8076	-2.14%
2023-09-26	0	1.870	1.870	1.890	1.870	2.000	1,758,000	3,361,530	1.9121	1.835	1.835	1.854	1.835	1.962	1,791,882	1.8760	-5.56%
2023-09-25	0	1.980	1.950	1.980	1.940	2.060	1,562,000	3,118,340	1.9964	1.943	1.913	1.943	1.903	2.021	1,592,104	1.9586	-2.46%
2023-09-22	0	2.030	2.000	2.040	1.970	2.080	2,642,000	5,376,104	2.0349	1.992	1.962	2.001	1.933	2.041	2,692,919	1.9964	2.01%
2023-09-21	0	1.990	1.980	2.000	1.890	2.020	1,750,000	3,424,520	1.9569	1.952	1.943	1.962	1.854	1.982	1,783,728	1.9199	5.85%
2023-09-20	0	1.880	1.880	1.910	1.830	1.940	2,126,000	3,970,882	1.8678	1.844	1.844	1.874	1.795	1.903	2,166,974	1.8325	-3.09%
2023-09-19	0	1.940	1.920	1.950	1.870	1.980	2,368,000	4,554,760	1.9235	1.903	1.884	1.913	1.835	1.943	2,413,639	1.8871	-1.02%
2023-09-18	0	1.960	1.910	1.960	1.900	2.000	2,244,000	4,343,780	1.9357	1.923	1.874	1.923	1.864	1.962	2,287,249	1.8991	-2.00%
2023-09-15	0	2.000	1.980	2.010	1.840	2.050	2,617,000	5,208,460	1.9902	1.962	1.943	1.972	1.805	2.011	2,667,438	1.9526	7.53%
2023-09-14	0	1.860	1.830	1.860	1.810	1.940	2,750,000	5,071,152	1.8441	1.825	1.795	1.825	1.776	1.903	2,803,001	1.8092	0.00%
2023-09-13	0	1.860	1.850	1.870	1.820	1.980	4,042,000	7,616,470	1.8843	1.825	1.815	1.835	1.786	1.943	4,119,902	1.8487	-6.53%
2023-09-12	0	1.990	1.980	1.990	1.960	2.040	874,000	1,737,580	1.9881	1.952	1.943	1.952	1.923	2.001	890,845	1.9505	-1.49%
2023-09-11	0	2.020	2.010	2.020	1.910	2.070	3,059,000	6,043,850	1.9758	1.982	1.972	1.982	1.874	2.031	3,117,956	1.9384	2.02%
2023-09-07	0	1.980	1.970	1.980	1.930	2.160	3,686,000	7,475,454	2.0281	1.943	1.933	1.943	1.894	2.119	3,757,040	1.9897	-7.04%
2023-09-06	0	2.130	2.110	2.130	1.900	2.160	12,150,000	24,628,120	2.0270	2.090	2.070	2.090	1.864	2.119	12,384,167	1.9887	-1.39%
2023-09-05	0	2.160	2.130	2.160	2.100	2.310	3,420,228	7,493,521	2.1909	2.119	2.090	2.119	2.060	2.266	3,486,146	2.1495	-2.70%
2023-09-04	0	2.220	2.220	2.260	2.210	2.490	5,234,000	12,034,720	2.2993	2.178	2.178	2.217	2.168	2.443	5,334,875	2.2559	-7.50%
2023-08-31	0	2.400	2.400	2.420	2.400	2.500	622,000	1,506,760	2.4224	2.355	2.355	2.374	2.355	2.453	633,988	2.3766	-2.04%
2023-08-30	0	2.450	2.400	2.500	2.400	2.540	654,000	1,595,460	2.4395	2.404	2.355	2.453	2.355	2.492	666,605	2.3934	-2.00%
2023-08-29	0	2.500	2.410	2.500	2.370	2.520	1,454,000	3,592,840	2.4710	2.453	2.364	2.453	2.325	2.472	1,482,023	2.4243	5.49%
2023-08-28	0	2.370	2.320	2.370	2.320	2.440	742,000	1,755,600	2.3660	2.325	2.276	2.325	2.276	2.394	756,301	2.3213	-1.25%
2023-08-25	0	2.400	2.360	2.400	2.380	2.450	742,000	1,787,960	2.4096	2.355	2.315	2.355	2.335	2.404	756,301	2.3641	-0.41%
2023-08-24	0	2.410	2.410	2.420	2.380	2.480	1,522,000	3,654,640	2.4012	2.364	2.364	2.374	2.335	2.433	1,551,334	2.3558	-2.82%
2023-08-23	0	2.480	2.410	2.480	2.400	2.480	190,000	458,120	2.4112	2.433	2.364	2.433	2.355	2.433	193,662	2.3656	2.90%
2023-08-22	0	2.410	2.410	2.450	2.380	2.440	278,000	667,600	2.4014	2.364	2.364	2.404	2.335	2.394	283,358	2.3560	0.42%
2023-08-21	0	2.400	2.400	2.440	2.350	2.470	1,552,000	3,747,200	2.4144	2.355	2.355	2.394	2.306	2.423	1,581,912	2.3688	-2.04%
2023-08-18	0	2.450	2.450	2.500	2.450	2.560	1,100,000	2,762,180	2.5111	2.404	2.404	2.453	2.404	2.512	1,121,200	2.4636	-3.92%
2023-08-17	0	2.550	2.500	2.560	2.480	2.600	986,000	2,506,940	2.5425	2.502	2.453	2.512	2.433	2.551	1,005,003	2.4945	-0.39%
2023-08-16	0	2.560	2.560	2.600	2.460	2.600	498,000	1,276,960	2.5642	2.512	2.512	2.551	2.413	2.551	507,598	2.5157	2.81%
2023-08-15	0	2.490	2.490	2.510	2.440	2.560	1,096,000	2,731,520	2.4923	2.443	2.443	2.463	2.394	2.512	1,117,123	2.4451	-1.19%
2023-08-14	0	2.520	2.520	2.540	2.500	2.530	400,000	1,004,500	2.5113	2.472	2.472	2.492	2.453	2.482	407,709	2.4638	-2.70%
2023-08-11	0	2.590	2.570	2.590	2.560	2.640	476,000	1,238,520	2.6019	2.541	2.521	2.541	2.512	2.590	485,174	2.5527	-2.63%
2023-08-10	0	2.660	2.650	2.660	2.580	2.680	620,000	1,641,700	2.6479	2.610	2.600	2.610	2.531	2.629	631,949	2.5978	2.70%
2023-08-09	0	2.590	2.590	2.600	2.580	2.670	566,000	1,480,470	2.6157	2.541	2.541	2.551	2.531	2.620	576,909	2.5662	-3.36%
2023-08-08	0	2.680	2.690	2.700	2.620	2.760	486,000	1,297,740	2.6702	2.629	2.639	2.649	2.570	2.708	495,367	2.6198	-4.29%
2023-08-07	0	2.800	2.790	2.800	2.710	2.800	616,000	1,720,620	2.7932	2.747	2.737	2.747	2.659	2.747	627,872	2.7404	2.19%
2023-08-04	0	2.740	2.740	2.760	2.660	2.760	558,000	1,523,720	2.7307	2.688	2.688	2.708	2.610	2.708	568,754	2.6790	3.01%
2023-08-03	0	2.660	2.660	2.680	2.590	2.720	2,426,000	6,445,966	2.6570	2.610	2.610	2.629	2.541	2.669	2,472,756	2.6068	-2.21%
2023-08-02	0	2.720	2.720	2.730	2.680	2.790	952,000	2,592,680	2.7234	2.669	2.669	2.678	2.629	2.737	970,348	2.6719	-0.73%
2023-08-01	0	2.740	2.730	2.740	2.690	2.830	1,032,000	2,817,460	2.7301	2.688	2.678	2.688	2.639	2.776	1,051,890	2.6785	-2.84%
2023-07-31	0	2.820	2.770	2.820	2.750	2.910	5,324,000	15,102,580	2.8367	2.767	2.718	2.767	2.698	2.855	5,426,610	2.7831	5.22%
2023-07-28	0	2.680	2.680	2.700	2.550	2.710	1,504,000	3,999,380	2.6592	2.629	2.629	2.649	2.502	2.659	1,532,987	2.6089	3.08%
2023-07-27	0	2.600	2.580	2.600	2.530	2.600	444,000	1,149,260	2.5884	2.551	2.531	2.551	2.482	2.551	452,557	2.5395	0.00%
2023-07-26	0	2.600	2.500	2.600	2.490	2.600	654,000	1,673,600	2.5590	2.551	2.453	2.551	2.443	2.551	666,605	2.5106	3.59%
2023-07-25	0	2.510	2.470	2.510	2.450	2.560	1,096,000	2,745,366	2.5049	2.463	2.423	2.463	2.404	2.512	1,117,123	2.4575	5.46%
2023-07-24	0	2.380	2.380	2.410	2.370	2.500	802,000	1,938,220	2.4167	2.335	2.335	2.364	2.325	2.453	817,457	2.3710	-6.67%
2023-07-21	0	2.550	2.540	2.550	2.540	2.580	136,000	347,636	2.5561	2.502	2.492	2.502	2.492	2.531	138,621	2.5078	0.79%
2023-07-20	0	2.530	2.510	2.530	2.500	2.590	464,000	1,176,500	2.5356	2.482	2.463	2.482	2.453	2.541	472,943	2.4876	-2.32%
2023-07-19	0	2.590	2.540	2.590	2.480	2.600	1,390,000	3,521,180	2.5332	2.541	2.492	2.541	2.433	2.551	1,416,790	2.4853	0.00%
2023-07-18	0	2.590	2.580	2.590	2.550	2.740	1,016,000	2,687,204	2.6449	2.541	2.531	2.541	2.502	2.688	1,035,581	2.5949	-3.72%
2023-07-14	0	2.690	2.690	2.700	2.690	2.770	1,002,000	2,729,700	2.7243	2.639	2.639	2.649	2.639	2.718	1,021,312	2.6727	-0.74%
2023-07-13	0	2.710	2.710	2.730	2.690	2.730	1,076,000	2,918,900	2.7127	2.659	2.659	2.678	2.639	2.678	1,096,738	2.6614	0.00%
2023-07-12	0	2.710	2.680	2.720	2.620	2.770	1,096,000	2,964,600	2.7049	2.659	2.629	2.669	2.570	2.718	1,117,123	2.6538	2.26%
2023-07-11	0	2.650	2.630	2.650	2.610	2.680	546,000	1,442,680	2.6423	2.600	2.580	2.600	2.561	2.629	556,523	2.5923	1.15%
2023-07-10	0	2.620	2.600	2.620	2.600	2.720	860,000	2,293,880	2.6673	2.570	2.551	2.570	2.551	2.669	876,575	2.6169	0.00%
2023-07-07	0	2.620	2.600	2.620	2.550	2.730	1,288,000	3,380,028	2.6242	2.570	2.551	2.570	2.502	2.678	1,312,824	2.5746	-2.96%
2023-07-06	0	2.700	2.670	2.700	2.560	2.780	3,016,000	8,057,350	2.6715	2.649	2.620	2.649	2.512	2.727	3,074,127	2.6210	8.00%
2023-07-05	0	2.500	2.500	2.530	2.210	2.980	9,370,000	25,420,760	2.7130	2.453	2.453	2.482	2.168	2.924	9,550,588	2.6617	-17.22%
2023-07-04	0	3.020	3.020	3.050	2.890	3.060	1,000,000	2,998,540	2.9985	2.963	2.963	2.992	2.835	3.002	1,019,273	2.9418	3.07%
2023-07-03	0	2.930	2.900	2.930	2.800	2.980	1,616,000	4,644,680	2.8742	2.875	2.845	2.875	2.747	2.924	1,647,145	2.8198	5.02%
2023-06-30	0	2.810	2.810	2.860	2.810	2.910	1,148,000	3,299,140	2.8738	2.737	2.737	2.786	2.737	2.835	1,178,513	2.7994	-2.09%
2023-06-29	0	2.870	2.870	2.950	2.860	3.090	2,030,000	5,943,278	2.9277	2.796	2.796	2.874	2.786	3.010	2,083,957	2.8519	-5.28%
2023-06-28	0	3.030	2.980	3.050	2.900	3.080	876,000	2,619,960	2.9908	2.952	2.903	2.971	2.825	3.000	899,284	2.9134	0.66%
2023-06-27	0	3.010	2.960	3.010	2.920	3.080	4,312,000	13,017,090	3.0188	2.932	2.883	2.932	2.844	3.000	4,426,611	2.9406	4.15%
2023-06-26	0	2.890	2.890	2.980	2.880	3.000	1,528,000	4,487,520	2.9369	2.815	2.815	2.903	2.805	2.922	1,568,614	2.8608	0.00%
2023-06-23	0	2.890	2.880	2.890	2.840	3.160	3,168,000	9,236,250	2.9155	2.815	2.805	2.815	2.766	3.078	3,252,204	2.8400	-8.54%
2023-06-21	0	3.160	3.140	3.160	3.000	3.230	1,780,000	5,585,780	3.1381	3.078	3.059	3.078	2.922	3.146	1,827,312	3.0568	1.94%
2023-06-20	0	3.100	3.040	3.110	3.010	3.300	2,364,000	7,356,100	3.1117	3.020	2.961	3.029	2.932	3.215	2,426,834	3.0312	-6.06%
2023-06-19	0	3.300	3.270	3.300	3.000	3.340	2,528,000	8,073,430	3.1936	3.215	3.185	3.215	2.922	3.254	2,595,193	3.1109	8.20%
2023-06-16	0	3.050	3.050	3.060	2.900	3.100	3,798,000	11,562,660	3.0444	2.971	2.971	2.981	2.825	3.020	3,898,950	2.9656	5.90%
2023-06-15	0	2.880	2.880	2.890	2.880	3.100	5,368,000	15,659,860	2.9173	2.805	2.805	2.815	2.805	3.020	5,510,680	2.8417	-7.40%
2023-06-14	0	3.110	3.080	3.110	3.070	3.200	760,000	2,372,020	3.1211	3.029	3.000	3.029	2.991	3.117	780,201	3.0403	0.32%
2023-06-13	0	3.100	3.090	3.100	2.940	3.120	990,000	3,041,420	3.0721	3.020	3.010	3.020	2.864	3.039	1,016,314	2.9926	4.73%
2023-06-12	0	2.960	2.940	2.960	2.930	3.110	788,000	2,353,480	2.9866	2.883	2.864	2.883	2.854	3.029	808,945	2.9093	-4.21%
2023-06-09	0	3.090	3.080	3.110	3.050	3.180	842,000	2,597,480	3.0849	3.010	3.000	3.029	2.971	3.098	864,380	3.0050	-0.64%
2023-06-08	0	3.110	3.070	3.120	3.060	3.130	1,152,000	3,571,160	3.1000	3.029	2.991	3.039	2.981	3.049	1,182,620	3.0197	-0.32%
2023-06-07	0	3.120	3.120	3.130	3.100	3.230	1,663,000	5,250,840	3.1575	3.039	3.039	3.049	3.020	3.146	1,707,202	3.0757	1.96%
2023-06-06	0	3.060	3.010	3.180	2.980	3.280	642,000	1,978,340	3.0815	2.981	2.932	3.098	2.903	3.195	659,064	3.0017	-5.85%
2023-06-05	0	3.250	3.220	3.250	3.170	3.320	1,790,600	5,788,472	3.2327	3.166	3.137	3.166	3.088	3.234	1,838,194	3.1490	2.52%
2023-06-02	0	3.170	3.130	3.170	3.020	3.220	1,252,000	3,893,980	3.1102	3.088	3.049	3.088	2.942	3.137	1,285,278	3.0297	5.67%
2023-06-01	0	3.000	2.930	3.000	2.800	3.030	1,372,000	3,983,740	2.9036	2.922	2.854	2.922	2.728	2.952	1,408,467	2.8284	0.00%
2023-05-31	0	3.000	2.940	3.000	2.670	3.000	2,554,000	7,304,710	2.8601	2.922	2.864	2.922	2.601	2.922	2,621,884	2.7861	5.63%
2023-05-30	0	2.840	2.810	2.840	2.670	2.850	1,814,000	5,018,284	2.7664	2.766	2.737	2.766	2.601	2.776	1,862,215	2.6948	1.43%
2023-05-29	0	2.800	2.760	2.800	2.760	2.890	2,104,000	5,899,000	2.8037	2.728	2.689	2.728	2.689	2.815	2,159,924	2.7311	1.08%
2023-05-25	0	2.770	2.760	2.860	2.620	3.030	7,562,000	20,781,040	2.7481	2.698	2.689	2.786	2.552	2.952	7,762,995	2.6769	-6.42%
2023-05-24	0	2.960	2.920	2.960	2.920	3.220	4,008,000	12,156,160	3.0330	2.883	2.844	2.883	2.844	3.137	4,114,531	2.9544	-9.20%
2023-05-23	0	3.260	3.220	3.260	3.200	3.390	716,000	2,350,280	3.2825	3.176	3.137	3.176	3.117	3.302	735,031	3.1975	-0.91%
2023-05-22	0	3.290	3.290	3.300	3.260	3.500	2,146,000	7,140,140	3.3272	3.205	3.205	3.215	3.176	3.409	2,203,040	3.2410	-4.36%
2023-05-19	0	3.440	3.440	3.470	3.340	3.480	182,000	621,550	3.4151	3.351	3.351	3.380	3.254	3.390	186,837	3.3267	1.18%
2023-05-18	0	3.400	3.370	3.400	3.350	3.470	642,000	2,188,520	3.4089	3.312	3.283	3.312	3.263	3.380	659,064	3.3206	3.98%
2023-05-17	0	3.270	3.260	3.300	3.250	3.540	830,000	2,780,960	3.3506	3.185	3.176	3.215	3.166	3.448	852,061	3.2638	-7.63%
2023-05-16	0	3.540	3.460	3.540	3.480	3.640	490,000	1,736,349	3.5436	3.448	3.370	3.448	3.390	3.546	503,024	3.4518	-0.28%
2023-05-15	0	3.550	3.500	3.570	3.360	3.610	892,000	3,147,858	3.5290	3.458	3.409	3.478	3.273	3.517	915,709	3.4376	7.58%
2023-05-12	0	3.300	3.290	3.300	3.250	3.570	1,904,000	6,359,700	3.3402	3.215	3.205	3.215	3.166	3.478	1,954,608	3.2537	-4.90%
2023-05-11	0	3.470	3.400	3.510	3.430	3.530	470,000	1,638,680	3.4866	3.380	3.312	3.419	3.341	3.439	482,492	3.3963	-3.61%
2023-05-10	0	3.600	3.500	3.600	3.600	3.680	365,920	1,331,233	3.6380	3.507	3.409	3.507	3.507	3.585	375,646	3.5438	-1.10%
2023-05-09	0	3.640	3.520	3.640	3.530	3.690	838,000	3,013,470	3.5960	3.546	3.429	3.546	3.439	3.594	860,274	3.5029	-0.55%
2023-05-08	0	3.660	3.600	3.660	3.550	3.660	2,823,280	10,186,105	3.6079	3.565	3.507	3.565	3.458	3.565	2,898,322	3.5145	3.39%
2023-05-05	0	3.540	3.500	3.540	3.400	3.620	2,326,000	8,083,400	3.4752	3.448	3.409	3.448	3.312	3.526	2,387,824	3.3853	4.12%
2023-05-04	0	3.400	3.400	3.500	3.400	3.710	3,256,800	11,524,108	3.5385	3.312	3.312	3.409	3.312	3.614	3,343,365	3.4469	-9.33%
2023-05-03	0	3.750	3.720	3.750	3.670	3.830	1,074,555	4,006,921	3.7289	3.653	3.624	3.653	3.575	3.731	1,103,116	3.6324	-2.60%
2023-05-02	0	3.850	3.800	3.850	3.680	3.900	794,000	3,010,540	3.7916	3.750	3.702	3.750	3.585	3.799	815,104	3.6934	0.52%
2023-04-28	0	3.830	3.780	3.830	3.630	3.850	1,582,222	5,905,894	3.7327	3.731	3.682	3.731	3.536	3.750	1,624,277	3.6360	4.64%
2023-04-27	0	3.660	3.650	3.700	3.640	3.830	752,000	2,783,740	3.7018	3.565	3.555	3.604	3.546	3.731	771,988	3.6059	-5.91%
2023-04-26	0	3.890	3.850	3.890	3.700	4.040	2,756,000	10,738,240	3.8963	3.789	3.750	3.789	3.604	3.935	2,829,254	3.7954	3.73%
2023-04-25	0	3.750	3.720	3.750	3.560	3.810	3,308,000	12,223,140	3.6950	3.653	3.624	3.653	3.468	3.711	3,395,926	3.5994	-1.32%
2023-04-24	0	3.800	3.780	3.800	3.750	4.060	3,576,000	13,751,880	3.8456	3.702	3.682	3.702	3.653	3.955	3,671,049	3.7460	-5.94%
2023-04-21	0	4.040	4.040	4.060	4.000	4.450	3,174,000	13,175,670	4.1511	3.935	3.935	3.955	3.896	4.335	3,258,364	4.0436	-9.62%
2023-04-20	0	4.470	4.430	4.470	4.320	4.480	788,000	3,479,940	4.4162	4.354	4.315	4.354	4.208	4.364	808,945	4.3018	1.82%
2023-04-19	0	4.390	4.350	4.400	4.320	4.460	536,000	2,348,240	4.3810	4.276	4.237	4.286	4.208	4.345	550,247	4.2676	-1.57%
2023-04-18	0	4.460	4.450	4.490	4.440	4.590	648,000	2,911,440	4.4930	4.345	4.335	4.374	4.325	4.471	665,224	4.3766	-3.04%
2023-04-17	0	4.600	4.530	4.600	4.420	4.730	1,550,264	7,110,480	4.5866	4.481	4.413	4.481	4.306	4.608	1,591,469	4.4679	1.10%
2023-04-14	0	4.550	4.530	4.560	4.450	4.600	2,997,000	13,522,160	4.5119	4.432	4.413	4.442	4.335	4.481	3,076,659	4.3951	-1.52%
2023-04-13	0	4.620	4.620	4.640	4.400	4.620	5,100,000	23,236,200	4.5561	4.500	4.500	4.520	4.286	4.500	5,235,556	4.4382	0.43%
2023-04-12	0	4.600	4.520	4.600	4.380	4.880	3,900,000	18,146,590	4.6530	4.481	4.403	4.481	4.267	4.754	4,003,661	4.5325	2.45%
2023-04-11	0	4.490	4.490	4.500	4.300	4.600	2,656,000	11,899,640	4.4803	4.374	4.374	4.383	4.189	4.481	2,726,596	4.3643	4.42%
2023-04-06	0	4.300	4.250	4.300	4.120	4.310	1,368,000	5,803,720	4.2425	4.189	4.140	4.189	4.013	4.198	1,404,361	4.1326	-0.23%
2023-04-04	0	4.310	4.290	4.380	4.240	4.460	2,550,000	11,122,940	4.3619	4.198	4.179	4.267	4.130	4.345	2,617,778	4.2490	-2.93%
2023-04-03	0	4.440	4.440	4.480	4.440	4.790	1,838,000	8,384,560	4.5618	4.325	4.325	4.364	4.325	4.666	1,886,853	4.4437	-3.27%
2023-03-31	0	4.590	4.560	4.590	4.330	4.650	2,698,000	12,299,560	4.5588	4.471	4.442	4.471	4.218	4.530	2,769,712	4.4407	4.79%
2023-03-30	0	4.380	4.260	4.380	4.190	4.390	602,000	2,587,540	4.2982	4.267	4.150	4.267	4.082	4.276	618,001	4.1870	0.46%
2023-03-29	0	4.360	4.280	4.360	4.210	4.420	2,096,192	9,002,412	4.2947	4.247	4.169	4.247	4.101	4.306	2,151,908	4.1835	0.23%
2023-03-28	0	4.350	4.340	4.430	4.190	4.440	2,358,000	10,223,440	4.3356	4.237	4.228	4.315	4.082	4.325	2,420,675	4.2234	-0.46%
2023-03-27	0	4.370	4.370	4.440	4.330	4.800	1,650,000	7,559,620	4.5816	4.257	4.257	4.325	4.218	4.676	1,693,856	4.4630	-6.82%
2023-03-24	0	4.690	4.660	4.690	4.490	4.740	3,454,000	15,882,940	4.5984	4.569	4.539	4.569	4.374	4.617	3,545,806	4.4794	1.08%
2023-03-23	0	4.640	4.600	4.640	3.990	4.700	9,879,100	42,930,816	4.3456	4.520	4.481	4.520	3.887	4.578	10,141,683	4.2331	4.98%
2023-03-22	0	4.420	4.420	4.450	4.400	4.700	6,718,000	29,983,150	4.4631	4.306	4.306	4.335	4.286	4.578	6,896,562	4.3476	-3.91%
2023-03-21	0	4.600	4.510	4.610	4.360	4.690	4,305,000	19,306,280	4.4846	4.481	4.393	4.491	4.247	4.569	4,419,425	4.3685	1.77%
2023-03-20	0	4.520	4.500	4.520	4.310	4.900	10,924,000	49,231,700	4.5067	4.403	4.383	4.403	4.198	4.773	11,214,356	4.3901	-9.24%
2023-03-17	0	4.980	4.900	4.980	4.880	5.100	2,032,000	10,109,320	4.9751	4.851	4.773	4.851	4.754	4.968	2,086,010	4.8462	2.05%
2023-03-16	0	4.880	4.870	4.930	4.880	5.170	834,000	4,165,200	4.9942	4.754	4.744	4.802	4.754	5.036	856,167	4.8649	-4.50%
2023-03-15	0	5.110	5.060	5.110	5.020	5.200	577,000	2,945,220	5.1044	4.978	4.929	4.978	4.890	5.065	592,336	4.9722	2.00%
2023-03-14	0	5.010	4.920	5.010	4.850	5.120	948,500	4,691,040	4.9457	4.880	4.793	4.880	4.724	4.987	973,711	4.8177	-3.47%
2023-03-13	0	5.190	5.140	5.190	4.770	5.200	1,962,600	9,996,996	5.0938	5.056	5.007	5.056	4.646	5.065	2,014,765	4.9619	5.70%
2023-03-10	0	4.910	4.860	4.910	4.640	5.470	8,360,000	41,679,200	4.9856	4.783	4.734	4.783	4.520	5.328	8,582,206	4.8565	-13.56%
2023-03-09	0	5.680	5.630	5.690	5.450	5.850	3,342,000	19,081,780	5.7097	5.533	5.484	5.543	5.309	5.699	3,430,829	5.5619	3.27%
2023-03-08	0	5.500	5.500	5.550	5.070	5.550	1,710,000	9,112,560	5.3290	5.358	5.358	5.406	4.939	5.406	1,755,451	5.1910	4.17%
2023-03-07	0	5.280	5.190	5.280	5.180	5.490	3,762,192	19,798,788	5.2626	5.143	5.056	5.143	5.046	5.348	3,862,190	5.1263	-1.31%
2023-03-06	0	5.350	5.320	5.370	5.160	5.670	5,889,000	32,031,938	5.4393	5.211	5.182	5.231	5.026	5.523	6,045,528	5.2985	-5.81%
2023-03-03	0	5.680	5.640	5.680	5.080	6.250	20,928,000	115,516,598	5.5197	5.533	5.494	5.533	4.948	6.088	21,484,259	5.3768	-7.34%
2023-03-02	0	6.130	6.100	6.130	5.930	6.220	1,684,000	10,225,640	6.0722	5.971	5.942	5.971	5.776	6.059	1,728,760	5.9150	-1.29%
2023-03-01	0	6.210	6.200	6.210	5.900	6.390	7,327,000	45,219,445	6.1716	6.049	6.039	6.049	5.747	6.225	7,521,749	6.0118	2.99%
2023-02-28	0	6.030	6.000	6.030	5.610	6.230	12,034,000	71,467,864	5.9388	5.874	5.845	5.874	5.465	6.069	12,353,860	5.7851	3.08%
2023-02-27	0	5.850	5.700	5.850	5.560	5.960	2,322,000	13,322,970	5.7377	5.699	5.552	5.699	5.416	5.806	2,383,718	5.5892	-1.18%
2023-02-24	0	5.920	5.870	5.920	5.780	5.980	1,702,300	10,009,616	5.8801	5.767	5.718	5.767	5.630	5.825	1,747,547	5.7278	0.68%
2023-02-23	0	5.880	5.830	5.880	5.750	6.050	2,166,000	12,795,352	5.9074	5.728	5.679	5.728	5.601	5.893	2,223,572	5.7544	-0.68%
2023-02-22	0	5.920	5.920	5.940	5.630	6.020	3,039,000	17,910,120	5.8934	5.767	5.767	5.786	5.484	5.864	3,119,776	5.7408	0.34%
2023-02-21	0	5.900	5.810	5.900	5.770	5.990	3,213,000	18,881,520	5.8766	5.747	5.660	5.747	5.621	5.835	3,298,400	5.7244	0.51%
2023-02-20	0	5.870	5.810	5.870	5.420	5.880	4,464,100	25,637,106	5.7430	5.718	5.660	5.718	5.280	5.728	4,582,754	5.5943	6.73%
2023-02-17	0	5.500	5.450	5.500	5.410	5.900	3,580,100	20,011,189	5.5896	5.358	5.309	5.358	5.270	5.747	3,675,258	5.4448	-5.01%
2023-02-16	0	5.790	5.780	5.790	5.550	6.230	13,503,000	80,701,510	5.9766	5.640	5.630	5.640	5.406	6.069	13,861,905	5.8218	4.14%
2023-02-15	0	5.560	5.560	5.600	5.360	5.680	6,010,000	33,118,900	5.5106	5.416	5.416	5.455	5.221	5.533	6,169,744	5.3680	-2.80%
2023-02-14	0	5.720	5.720	5.750	5.580	6.070	3,896,000	22,291,000	5.7215	5.572	5.572	5.601	5.436	5.913	3,999,554	5.5734	-5.30%
2023-02-13	0	6.040	6.010	6.040	5.590	6.080	4,658,600	27,738,334	5.9542	5.884	5.854	5.884	5.445	5.923	4,782,424	5.8001	5.04%
2023-02-10	0	5.750	5.700	5.750	5.660	6.170	4,658,000	27,245,508	5.8492	5.601	5.552	5.601	5.513	6.010	4,781,808	5.6977	-4.49%
2023-02-09	0	6.020	5.990	6.020	5.300	6.080	9,232,000	53,692,440	5.8159	5.864	5.835	5.864	5.163	5.923	9,477,383	5.6653	11.48%
2023-02-08	0	5.400	5.400	5.410	5.210	5.550	4,166,000	22,312,630	5.3559	5.260	5.260	5.270	5.075	5.406	4,276,731	5.2172	0.56%
2023-02-07	0	5.370	5.270	5.380	5.110	5.580	4,028,000	21,487,560	5.3345	5.231	5.134	5.241	4.978	5.436	4,135,063	5.1964	-0.56%
2023-02-06	0	5.400	5.400	5.410	5.140	5.760	10,036,000	54,835,020	5.4638	5.260	5.260	5.270	5.007	5.611	10,302,753	5.3224	-0.92%
2023-02-03	0	5.450	5.420	5.450	4.810	5.450	9,181,000	48,260,240	5.2565	5.309	5.280	5.309	4.685	5.309	9,425,028	5.1204	7.50%
2023-02-02	0	5.070	5.060	5.070	4.970	5.230	9,104,000	46,685,710	5.1280	4.939	4.929	4.939	4.841	5.095	9,345,981	4.9953	1.20%
2023-02-01	0	5.010	5.000	5.010	4.730	5.050	3,961,000	19,537,755	4.9325	4.880	4.871	4.880	4.608	4.919	4,066,282	4.8048	4.38%
2023-01-31	0	4.800	4.780	4.800	4.540	4.820	2,946,000	13,728,180	4.6599	4.676	4.656	4.676	4.422	4.695	3,024,304	4.5393	0.00%
2023-01-30	0	4.800	4.770	4.800	4.610	5.170	7,594,000	37,257,340	4.9062	4.676	4.646	4.676	4.491	5.036	7,795,846	4.7791	-1.03%
2023-01-27	0	4.850	4.850	4.870	4.500	4.900	5,191,000	24,751,260	4.7681	4.724	4.724	4.744	4.383	4.773	5,328,975	4.6447	4.98%
2023-01-26	0	4.620	4.620	4.640	4.420	4.680	3,294,000	15,135,740	4.5949	4.500	4.500	4.520	4.306	4.559	3,381,553	4.4760	4.76%
2023-01-20	0	4.410	4.410	4.420	4.090	4.500	2,671,000	11,733,600	4.3930	4.296	4.296	4.306	3.984	4.383	2,741,994	4.2792	7.56%
2023-01-19	0	4.100	4.100	4.190	4.060	4.320	1,966,000	8,231,020	4.1867	3.994	3.994	4.082	3.955	4.208	2,018,256	4.0783	-2.61%
2023-01-18	0	4.210	4.140	4.210	3.990	4.280	1,700,000	7,082,680	4.1663	4.101	4.033	4.101	3.887	4.169	1,745,185	4.0584	4.73%
2023-01-17	0	4.020	3.980	4.020	3.860	4.050	1,138,000	4,491,200	3.9466	3.916	3.877	3.916	3.760	3.945	1,168,248	3.8444	-0.99%
2023-01-16	0	4.060	4.050	4.060	4.030	4.470	3,038,000	12,838,340	4.2259	3.955	3.945	3.955	3.926	4.354	3,118,749	4.1165	-5.58%
2023-01-13	0	4.300	4.300	4.310	4.200	4.450	1,746,000	7,517,800	4.3057	4.189	4.189	4.198	4.091	4.335	1,792,408	4.1942	-2.05%
2023-01-12	0	4.390	4.340	4.390	4.300	4.800	6,789,000	30,751,000	4.5295	4.276	4.228	4.276	4.189	4.676	6,969,449	4.4123	-6.99%
2023-01-11	0	4.720	4.720	4.740	4.070	4.800	20,651,000	93,525,650	4.5289	4.598	4.598	4.617	3.965	4.676	21,199,896	4.4116	18.89%
2023-01-10	0	3.970	3.970	4.010	3.920	4.100	1,794,000	7,209,080	4.0184	3.867	3.867	3.906	3.819	3.994	1,841,684	3.9144	-1.00%
2023-01-09	0	4.010	4.000	4.020	3.820	4.120	3,208,370	12,813,023	3.9936	3.906	3.896	3.916	3.721	4.013	3,293,647	3.8902	3.89%
2023-01-06	0	3.860	3.860	3.890	3.820	4.100	3,170,000	12,529,120	3.9524	3.760	3.760	3.789	3.721	3.994	3,254,258	3.8501	1.05%
2023-01-05	0	3.820	3.820	3.840	3.780	4.090	2,858,000	11,071,320	3.8738	3.721	3.721	3.741	3.682	3.984	2,933,965	3.7735	-4.26%
2023-01-04	0	3.990	3.930	3.990	3.910	4.160	3,798,000	15,283,930	4.0242	3.887	3.828	3.887	3.809	4.052	3,898,950	3.9200	-1.48%
2023-01-03	0	4.050	4.030	4.050	3.460	4.150	7,802,000	30,473,760	3.9059	3.945	3.926	3.945	3.370	4.043	8,009,374	3.8048	13.76%
2022-12-30	0	3.560	3.550	3.560	3.380	3.640	3,506,000	12,327,800	3.5162	3.468	3.458	3.468	3.292	3.546	3,599,188	3.4252	5.95%
2022-12-29	0	3.360	3.340	3.360	3.170	3.390	1,980,000	6,498,940	3.2823	3.273	3.254	3.273	3.088	3.302	2,032,628	3.1973	2.44%
2022-12-28	0	3.280	3.250	3.280	3.200	3.480	2,708,000	9,041,180	3.3387	3.195	3.166	3.195	3.117	3.390	2,779,978	3.2522	0.92%
2022-12-23	0	3.250	3.250	3.280	3.200	3.310	1,478,000	4,797,600	3.2460	3.166	3.166	3.195	3.117	3.224	1,517,285	3.1620	-2.11%
2022-12-22	0	3.320	3.320	3.330	3.240	3.430	2,442,000	8,131,440	3.3298	3.234	3.234	3.244	3.156	3.341	2,506,908	3.2436	2.79%
2022-12-21	0	3.230	3.230	3.250	3.200	3.330	900,000	2,918,280	3.2425	3.146	3.146	3.166	3.117	3.244	923,922	3.1586	-2.42%
2022-12-20	0	3.310	3.240	3.310	3.160	3.490	5,548,000	18,194,980	3.2796	3.224	3.156	3.224	3.078	3.400	5,695,464	3.1946	-5.16%
2022-12-19	0	3.490	3.480	3.490	3.420	3.740	6,111,960	21,593,815	3.5330	3.400	3.390	3.400	3.331	3.643	6,274,414	3.4416	-3.59%
2022-12-16	0	3.620	3.590	3.620	3.580	3.900	3,118,994	11,543,847	3.7011	3.526	3.497	3.526	3.487	3.799	3,201,896	3.6053	-4.49%
2022-12-15	0	3.790	3.760	3.790	3.680	3.880	2,422,000	9,183,490	3.7917	3.692	3.663	3.692	3.585	3.780	2,486,376	3.6935	-1.30%
2022-12-14	0	3.840	3.840	3.850	3.700	3.930	2,734,000	10,497,606	3.8397	3.741	3.741	3.750	3.604	3.828	2,806,669	3.7402	2.67%
2022-12-13	0	3.740	3.680	3.740	3.660	3.910	4,080,000	15,381,140	3.7699	3.643	3.585	3.643	3.565	3.809	4,188,445	3.6723	-1.32%
2022-12-12	0	3.790	3.770	3.790	3.660	3.950	9,304,000	35,276,530	3.7915	3.692	3.672	3.692	3.565	3.848	9,551,297	3.6934	-3.32%
2022-12-09	0	3.920	3.860	3.920	3.800	4.370	10,817,000	43,211,450	3.9948	3.819	3.760	3.819	3.702	4.257	11,104,512	3.8913	-4.39%
2022-12-08	0	4.100	4.100	4.140	3.860	4.360	5,527,000	22,916,990	4.1464	3.994	3.994	4.033	3.760	4.247	5,673,906	4.0390	-1.20%
2022-12-07	0	4.150	4.040	4.150	3.900	4.570	11,624,000	48,846,530	4.2022	4.043	3.935	4.043	3.799	4.452	11,932,962	4.0934	-7.57%
2022-12-06	0	4.490	4.450	4.490	4.380	4.740	6,246,000	28,194,270	4.5140	4.374	4.335	4.374	4.267	4.617	6,412,017	4.3971	-3.44%
2022-12-05	0	4.650	4.620	4.650	4.270	4.800	12,982,860	59,807,524	4.6067	4.530	4.500	4.530	4.159	4.676	13,327,940	4.4874	8.14%
2022-12-02	0	4.300	4.300	4.380	4.060	4.450	14,237,860	60,578,287	4.2547	4.189	4.189	4.267	3.955	4.335	14,616,297	4.1446	5.91%
2022-12-01	0	4.060	4.060	4.090	3.230	4.200	30,648,000	116,184,690	3.7909	3.955	3.955	3.984	3.146	4.091	31,462,613	3.6928	30.97%
2022-11-30	0	3.100	3.100	3.150	3.070	3.350	18,940,000	59,293,856	3.1306	3.020	3.020	3.068	2.991	3.263	19,443,419	3.0496	-5.20%
2022-11-29	0	3.270	3.270	3.300	3.230	3.450	8,066,000	27,039,760	3.3523	3.185	3.185	3.215	3.146	3.361	8,280,392	3.2655	2.19%
2022-11-28	0	3.200	3.200	3.240	3.050	3.290	4,050,000	13,021,140	3.2151	3.117	3.117	3.156	2.971	3.205	4,157,648	3.1319	-3.32%
2022-11-25	0	3.310	3.230	3.310	3.190	3.380	3,276,000	10,703,680	3.2673	3.224	3.146	3.224	3.107	3.292	3,363,075	3.1827	-3.50%
2022-11-24	0	3.430	3.390	3.430	3.380	3.550	2,477,000	8,527,460	3.4427	3.341	3.302	3.341	3.292	3.458	2,542,838	3.3535	-1.72%
2022-11-23	0	3.490	3.480	3.490	3.130	3.580	7,506,000	25,109,520	3.3453	3.400	3.390	3.400	3.049	3.487	7,705,507	3.2586	4.80%
2022-11-22	0	3.330	3.260	3.330	3.270	3.600	12,132,000	42,278,600	3.4849	3.244	3.176	3.244	3.185	3.507	12,454,464	3.3947	-1.77%
2022-11-21	0	3.390	3.360	3.390	2.810	3.540	12,790,000	41,862,800	3.2731	3.302	3.273	3.302	2.737	3.448	13,129,954	3.1883	17.30%
2022-11-18	0	2.890	2.870	2.890	2.600	2.980	10,168,000	28,820,680	2.8344	2.815	2.796	2.815	2.533	2.903	10,438,262	2.7611	12.02%
2022-11-17	0	2.580	2.560	2.580	2.280	2.610	6,176,000	15,208,780	2.4626	2.513	2.494	2.513	2.221	2.542	6,340,156	2.3988	8.40%
2022-11-16	0	2.380	2.350	2.380	2.300	2.500	3,814,000	9,071,480	2.3785	2.318	2.289	2.318	2.240	2.435	3,915,375	2.3169	-1.24%
2022-11-15	0	2.410	2.400	2.410	2.280	2.430	3,984,000	9,490,700	2.3822	2.348	2.338	2.348	2.221	2.367	4,089,893	2.3205	2.55%
2022-11-14	0	2.350	2.310	2.320	2.220	2.400	5,360,000	12,504,740	2.3330	2.289	2.250	2.260	2.163	2.338	5,502,467	2.2726	5.38%
2022-11-11	0	2.230	2.230	2.240	2.130	2.310	4,410,000	9,930,594	2.2518	2.172	2.172	2.182	2.075	2.250	4,527,216	2.1935	10.40%
2022-11-10	0	2.020	2.020	2.040	2.020	2.150	2,092,000	4,340,020	2.0746	1.968	1.968	1.987	1.968	2.094	2,147,605	2.0209	-6.48%
2022-11-09	0	2.160	2.160	2.170	2.000	2.190	4,634,000	9,798,280	2.1144	2.104	2.104	2.114	1.948	2.133	4,757,170	2.0597	8.54%
2022-11-08	0	1.990	1.990	2.000	1.870	2.030	2,678,000	5,301,900	1.9798	1.938	1.938	1.948	1.822	1.977	2,749,180	1.9285	3.11%
2022-11-07	0	1.930	1.880	1.930	1.850	2.010	4,020,000	7,810,200	1.9428	1.880	1.831	1.880	1.802	1.958	4,126,850	1.8925	4.32%
2022-11-04	0	1.850	1.830	1.850	1.710	1.890	2,584,995	4,707,310	1.8210	1.802	1.783	1.802	1.666	1.841	2,653,703	1.7739	8.82%
2022-11-03	0	1.700	1.700	1.710	1.680	2.100	6,106,000	11,207,580	1.8355	1.656	1.656	1.666	1.637	2.046	6,268,295	1.7880	-14.14%
2022-11-02	0	1.980	1.970	1.980	1.750	1.980	1,162,000	2,198,020	1.8916	1.929	1.919	1.929	1.705	1.929	1,192,886	1.8426	8.79%
2022-11-01	0	1.820	1.790	1.820	1.680	1.820	6,176,000	10,741,944	1.7393	1.773	1.744	1.773	1.637	1.773	6,340,156	1.6943	8.98%
2022-10-31	0	1.670	1.670	1.700	1.620	1.760	5,202,000	8,789,078	1.6896	1.627	1.627	1.656	1.578	1.714	5,340,267	1.6458	2.45%
2022-10-28	0	1.630	1.630	1.650	1.620	1.800	1,788,000	3,012,020	1.6846	1.588	1.588	1.607	1.578	1.753	1,835,524	1.6410	-10.44%
2022-10-27	0	1.820	1.780	1.820	1.770	2.040	3,336,000	6,394,040	1.9167	1.773	1.734	1.773	1.724	1.987	3,424,670	1.8671	3.41%
2022-10-26	0	1.760	1.750	1.760	1.600	1.810	4,470,000	7,702,260	1.7231	1.714	1.705	1.714	1.559	1.763	4,588,811	1.6785	13.55%
2022-10-25	0	1.550	1.530	1.550	1.510	1.610	1,004,000	1,571,800	1.5655	1.510	1.490	1.510	1.471	1.568	1,030,686	1.5250	-0.64%
2022-10-24	0	1.560	1.510	1.560	1.500	1.700	2,988,000	4,711,900	1.5769	1.520	1.471	1.520	1.461	1.656	3,067,420	1.5361	-6.59%
2022-10-21	0	1.670	1.650	1.670	1.650	1.770	1,302,000	2,219,230	1.7045	1.627	1.607	1.627	1.607	1.724	1,336,607	1.6603	-3.47%
2022-10-20	0	1.730	1.720	1.730	1.620	1.870	1,988,000	3,461,540	1.7412	1.685	1.675	1.685	1.578	1.822	2,040,840	1.6961	3.59%
2022-10-19	0	1.670	1.650	1.670	1.600	1.670	1,136,000	1,862,380	1.6394	1.627	1.607	1.627	1.559	1.627	1,166,194	1.5970	-1.76%
2022-10-18	0	1.700	1.690	1.700	1.610	1.750	2,304,000	3,842,320	1.6677	1.656	1.646	1.656	1.568	1.705	2,365,240	1.6245	5.59%
2022-10-17	0	1.610	1.590	1.610	1.540	1.620	1,454,000	2,308,380	1.5876	1.568	1.549	1.568	1.500	1.578	1,492,647	1.5465	4.55%
2022-10-14	0	1.540	1.520	1.540	1.510	1.620	1,242,000	1,951,360	1.5711	1.500	1.481	1.500	1.471	1.578	1,275,012	1.5305	0.65%
2022-10-13	0	1.530	1.510	1.530	1.400	1.660	2,448,000	3,607,660	1.4737	1.490	1.471	1.490	1.364	1.617	2,513,067	1.4356	-3.77%
2022-10-12	0	1.590	1.580	1.590	1.580	1.680	2,230,000	3,590,560	1.6101	1.549	1.539	1.549	1.539	1.637	2,289,273	1.5684	-0.62%
2022-10-11	0	1.600	1.600	1.650	1.590	1.680	2,709,000	4,384,970	1.6187	1.559	1.559	1.607	1.549	1.637	2,781,004	1.5768	-0.62%
2022-10-10	0	1.610	1.610	1.620	1.550	1.750	1,841,000	3,002,100	1.6307	1.568	1.568	1.578	1.510	1.705	1,889,933	1.5885	-11.54%
2022-10-07	0	1.820	1.780	1.850	1.750	1.830	264,000	472,180	1.7886	1.773	1.734	1.802	1.705	1.783	271,017	1.7423	-0.55%
2022-10-06	0	1.830	1.830	1.870	1.820	1.900	160,000	295,880	1.8493	1.783	1.783	1.822	1.773	1.851	164,253	1.8014	-3.17%
2022-10-05	0	1.890	1.860	1.890	1.800	1.910	458,000	860,920	1.8797	1.841	1.812	1.841	1.753	1.861	470,173	1.8311	6.18%
2022-10-03	0	1.780	1.760	1.780	1.740	1.790	744,000	1,310,860	1.7619	1.734	1.714	1.734	1.695	1.744	763,775	1.7163	-1.11%
2022-09-30	0	1.800	1.780	1.800	1.750	1.870	724,000	1,309,820	1.8091	1.753	1.734	1.753	1.705	1.822	743,244	1.7623	1.69%
2022-09-29	0	1.770	1.770	1.780	1.760	1.860	2,118,000	3,802,180	1.7952	1.724	1.724	1.734	1.714	1.812	2,174,296	1.7487	-2.75%
2022-09-28	0	1.820	1.810	1.820	1.800	1.880	1,310,000	2,381,840	1.8182	1.773	1.763	1.773	1.753	1.831	1,344,819	1.7711	-3.19%
2022-09-27	0	1.880	1.880	1.910	1.820	2.000	3,342,000	6,271,480	1.8766	1.831	1.831	1.861	1.773	1.948	3,430,829	1.8280	0.53%
2022-09-26	0	1.870	1.870	1.910	1.830	1.980	2,222,000	4,232,460	1.9048	1.822	1.822	1.861	1.783	1.929	2,281,060	1.8555	-0.53%
2022-09-23	0	1.880	1.880	1.900	1.820	1.950	3,162,000	5,892,160	1.8634	1.831	1.831	1.851	1.773	1.900	3,246,045	1.8152	-2.59%
2022-09-22	0	1.930	1.880	1.930	1.860	2.000	3,498,000	6,735,240	1.9255	1.880	1.831	1.880	1.812	1.948	3,590,976	1.8756	-3.02%
2022-09-21	0	1.990	1.990	2.000	1.970	2.070	3,779,000	7,548,830	1.9976	1.938	1.938	1.948	1.919	2.016	3,879,445	1.9459	-1.49%
2022-09-20	0	2.020	2.020	2.070	2.000	2.120	4,128,000	8,427,520	2.0416	1.968	1.968	2.016	1.948	2.065	4,237,721	1.9887	-0.49%
2022-09-19	0	2.030	2.020	2.030	2.030	2.170	2,006,000	4,168,680	2.0781	1.977	1.968	1.977	1.977	2.114	2,059,319	2.0243	-6.88%
2022-09-16	0	2.180	2.180	2.190	2.180	2.270	368,000	817,300	2.2209	2.124	2.124	2.133	2.124	2.211	377,781	2.1634	-4.39%
2022-09-15	0	2.280	2.280	2.300	2.190	2.380	1,047,000	2,414,090	2.3057	2.221	2.221	2.240	2.133	2.318	1,074,829	2.2460	0.00%
2022-09-14	0	2.280	2.280	2.330	2.180	2.330	758,000	1,674,440	2.2090	2.221	2.221	2.270	2.124	2.270	778,147	2.1518	0.44%
2022-09-13	0	2.270	2.230	2.300	2.270	2.430	812,000	1,928,960	2.3756	2.211	2.172	2.240	2.211	2.367	833,583	2.3141	-2.99%
2022-09-09	0	2.340	2.330	2.380	2.300	2.390	202,000	470,680	2.3301	2.279	2.270	2.318	2.240	2.328	207,369	2.2698	0.43%
2022-09-08	0	2.330	2.280	2.330	2.280	2.370	850,000	1,988,180	2.3390	2.270	2.221	2.270	2.221	2.309	872,593	2.2785	0.00%
2022-09-07	0	2.330	2.320	2.330	2.300	2.360	1,344,000	3,145,080	2.3401	2.270	2.260	2.270	2.240	2.299	1,379,723	2.2795	4.02%
2022-09-06	0	2.240	2.240	2.250	2.200	2.270	456,000	1,022,960	2.2433	2.182	2.182	2.192	2.143	2.211	468,120	2.1853	-0.88%
2022-09-05	0	2.260	2.250	2.260	2.220	2.340	598,000	1,364,660	2.2820	2.201	2.192	2.201	2.163	2.279	613,895	2.2230	-1.74%
2022-09-02	0	2.300	2.300	2.350	2.300	2.400	1,988,000	4,636,600	2.3323	2.240	2.240	2.289	2.240	2.338	2,040,840	2.2719	-5.74%
2022-09-01	0	2.440	2.400	2.440	2.400	2.590	424,000	1,033,680	2.4379	2.377	2.338	2.377	2.338	2.523	435,270	2.3748	-4.69%
2022-08-31	0	2.560	2.480	2.560	2.480	2.740	1,522,000	3,944,460	2.5916	2.494	2.416	2.494	2.416	2.669	1,562,454	2.5245	1.59%
2022-08-30	0	2.520	2.470	2.520	2.450	2.530	726,000	1,818,860	2.5053	2.455	2.406	2.455	2.387	2.464	745,297	2.4405	0.40%
2022-08-29	0	2.510	2.460	2.510	2.420	2.510	192,000	479,760	2.4988	2.445	2.396	2.445	2.357	2.445	197,103	2.4341	-0.40%
2022-08-26	0	2.520	2.480	2.520	2.500	2.550	526,000	1,323,480	2.5161	2.455	2.416	2.455	2.435	2.484	539,981	2.4510	0.00%
2022-08-25	0	2.520	2.460	2.520	2.460	2.540	248,000	618,900	2.4956	2.455	2.396	2.455	2.396	2.474	254,592	2.4310	5.00%
2022-08-24	0	2.400	2.390	2.400	2.380	2.450	648,000	1,558,760	2.4055	2.338	2.328	2.338	2.318	2.387	665,224	2.3432	-2.44%
2022-08-23	0	2.460	2.450	2.460	2.440	2.520	198,000	490,300	2.4763	2.396	2.387	2.396	2.377	2.455	203,263	2.4121	-1.60%
2022-08-22	0	2.500	2.500	2.510	2.420	2.550	850,000	2,131,970	2.5082	2.435	2.435	2.445	2.357	2.484	872,593	2.4433	0.81%
2022-08-19	0	2.480	2.450	2.480	2.440	2.600	380,000	937,988	2.4684	2.416	2.387	2.416	2.377	2.533	390,100	2.4045	0.00%
2022-08-18	0	2.480	2.480	2.500	2.460	2.570	206,000	514,426	2.4972	2.416	2.416	2.435	2.396	2.503	211,475	2.4326	-0.80%
2022-08-17	0	2.500	2.500	2.510	2.430	2.500	480,000	1,195,160	2.4899	2.435	2.435	2.445	2.367	2.435	492,758	2.4254	0.81%
2022-08-16	0	2.480	2.440	2.510	2.390	2.520	996,000	2,464,800	2.4747	2.416	2.377	2.445	2.328	2.455	1,022,473	2.4106	5.08%
2022-08-15	0	2.360	2.360	2.430	2.360	2.580	1,795,000	4,397,230	2.4497	2.299	2.299	2.367	2.299	2.513	1,842,710	2.3863	-5.98%
2022-08-12	0	2.510	2.500	2.510	2.440	2.590	2,012,000	5,040,740	2.5053	2.445	2.435	2.445	2.377	2.523	2,065,478	2.4405	2.45%
2022-08-11	0	2.450	2.450	2.500	2.410	2.540	2,118,000	5,232,740	2.4706	2.387	2.387	2.435	2.348	2.474	2,174,296	2.4066	0.00%
2022-08-10	0	2.450	2.450	2.510	2.450	2.600	2,150,000	5,356,840	2.4916	2.387	2.387	2.445	2.387	2.533	2,207,146	2.4270	-5.77%
2022-08-09	0	2.600	2.600	2.620	2.600	2.730	2,636,000	6,913,700	2.6228	2.533	2.533	2.552	2.533	2.659	2,706,064	2.5549	-2.99%
2022-08-08	0	2.680	2.600	2.680	2.600	2.780	2,676,000	7,153,300	2.6731	2.611	2.533	2.611	2.533	2.708	2,747,127	2.6039	-0.74%
2022-08-05	0	2.700	2.700	2.760	2.680	2.900	6,384,000	17,755,320	2.7812	2.630	2.630	2.689	2.611	2.825	6,553,685	2.7092	-4.93%
2022-08-04	0	2.840	2.740	2.830	2.660	2.880	556,000	1,560,820	2.8072	2.766	2.669	2.757	2.591	2.805	570,778	2.7345	1.43%
2022-08-03	0	2.800	2.800	2.830	2.760	2.830	814,000	2,283,640	2.8055	2.728	2.728	2.757	2.689	2.757	835,636	2.7328	1.08%
2022-08-02	0	2.770	2.750	2.770	2.560	2.780	3,280,000	8,976,986	2.7369	2.698	2.679	2.698	2.494	2.708	3,367,181	2.6660	2.59%
2022-08-01	0	2.700	2.670	2.720	2.630	2.790	362,000	970,380	2.6806	2.630	2.601	2.650	2.562	2.718	371,622	2.6112	-3.23%
2022-07-29	0	2.790	2.750	2.790	2.670	2.820	1,846,000	5,070,140	2.7466	2.718	2.679	2.718	2.601	2.747	1,895,066	2.6754	1.45%
2022-07-28	0	2.750	2.730	2.750	2.750	2.840	290,000	806,340	2.7805	2.679	2.659	2.679	2.679	2.766	297,708	2.7085	-1.08%
2022-07-27	0	2.780	2.770	2.780	2.750	2.780	1,036,000	2,853,520	2.7544	2.708	2.698	2.708	2.679	2.708	1,063,537	2.6830	1.46%
2022-07-26	0	2.740	2.710	2.740	2.610	2.740	534,000	1,442,740	2.7018	2.669	2.640	2.669	2.542	2.669	548,194	2.6318	2.24%
2022-07-25	0	2.680	2.680	2.720	2.660	2.720	430,000	1,153,080	2.6816	2.611	2.611	2.650	2.591	2.650	441,429	2.6122	-3.94%
2022-07-22	0	2.790	2.740	2.790	2.700	2.830	338,000	935,220	2.7669	2.718	2.669	2.718	2.630	2.757	346,984	2.6953	3.33%
2022-07-21	0	2.700	2.660	2.700	2.670	2.760	1,508,000	4,094,520	2.7152	2.630	2.591	2.630	2.601	2.689	1,548,082	2.6449	1.50%
2022-07-20	0	2.660	2.660	2.680	2.550	2.680	1,171,000	3,093,640	2.6419	2.591	2.591	2.611	2.484	2.611	1,202,125	2.5735	5.56%
2022-07-19	0	2.520	2.510	2.520	2.430	2.590	869,600	2,208,944	2.5402	2.455	2.445	2.455	2.367	2.523	892,714	2.4744	0.40%
2022-07-18	0	2.510	2.510	2.520	2.490	2.600	852,000	2,146,080	2.5189	2.445	2.445	2.455	2.426	2.533	874,646	2.4537	-0.79%
2022-07-15	0	2.530	2.460	2.530	2.460	2.540	248,000	618,460	2.4938	2.464	2.396	2.464	2.396	2.474	254,592	2.4292	0.40%
2022-07-14	0	2.520	2.500	2.530	2.480	2.560	718,400	1,801,480	2.5076	2.455	2.435	2.464	2.416	2.494	737,495	2.4427	-1.56%
2022-07-13	0	2.560	2.520	2.560	2.500	2.600	508,000	1,300,060	2.5592	2.494	2.455	2.494	2.435	2.533	521,502	2.4929	0.00%
2022-07-12	0	2.560	2.540	2.560	2.520	2.600	942,000	2,400,980	2.5488	2.494	2.474	2.494	2.455	2.533	967,038	2.4828	-2.66%
2022-07-11	0	2.630	2.620	2.640	2.600	2.750	678,000	1,793,060	2.6446	2.562	2.552	2.572	2.533	2.679	696,021	2.5762	-1.50%
2022-07-08	0	2.670	2.670	2.770	2.670	2.800	588,000	1,599,820	2.7208	2.601	2.601	2.698	2.601	2.728	603,629	2.6503	-3.96%
2022-07-07	0	2.780	2.740	2.780	2.690	2.790	369,477	1,017,457	2.7538	2.708	2.669	2.708	2.620	2.718	379,298	2.6825	1.46%
2022-07-06	0	2.740	2.690	2.750	2.660	2.780	1,468,000	3,948,260	2.6896	2.669	2.620	2.679	2.591	2.708	1,507,019	2.6199	-0.72%
2022-07-05	0	2.760	2.760	2.790	2.720	2.800	502,999	1,387,147	2.7578	2.689	2.689	2.718	2.650	2.728	516,369	2.6864	1.85%
2022-07-04	0	2.710	2.710	2.760	2.700	2.870	1,008,000	2,779,560	2.7575	2.640	2.640	2.689	2.630	2.796	1,034,792	2.6861	-4.24%
2022-06-30	0	2.830	2.830	2.840	2.830	3.060	1,282,000	3,692,260	2.8801	2.757	2.757	2.766	2.757	2.981	1,316,075	2.8055	-4.07%
2022-06-29	0	2.950	2.860	2.950	2.860	3.140	1,843,000	5,582,500	3.0290	2.874	2.786	2.874	2.786	3.059	1,891,986	2.9506	-1.01%
2022-06-28	0	2.980	2.980	3.000	2.890	3.050	3,066,000	9,121,470	2.9750	2.903	2.903	2.922	2.815	2.971	3,147,493	2.8980	1.36%
2022-06-27	0	2.940	2.900	2.940	2.780	2.950	3,476,000	9,958,260	2.8649	2.864	2.825	2.864	2.708	2.874	3,568,391	2.7907	5.76%
2022-06-24	0	2.780	2.780	2.790	2.710	2.880	1,030,000	2,862,800	2.7794	2.708	2.708	2.718	2.640	2.805	1,057,377	2.7075	3.73%
2022-06-23	0	2.680	2.650	2.680	2.600	2.730	512,000	1,370,500	2.6768	2.611	2.581	2.611	2.533	2.659	525,609	2.6075	1.52%
2022-06-22	0	2.640	2.630	2.640	2.610	2.740	470,000	1,254,610	2.6694	2.572	2.562	2.572	2.542	2.669	482,492	2.6003	-5.04%
2022-06-21	0	2.780	2.690	2.780	2.670	2.780	456,000	1,238,640	2.7163	2.708	2.620	2.708	2.601	2.708	468,120	2.6460	1.46%
2022-06-20	0	2.740	2.690	2.740	2.680	2.780	314,000	857,480	2.7308	2.669	2.620	2.669	2.611	2.708	322,346	2.6601	-0.36%
2022-06-17	0	2.750	2.690	2.750	2.570	2.800	502,000	1,363,020	2.7152	2.679	2.620	2.679	2.503	2.728	515,343	2.6449	3.00%
2022-06-16	0	2.670	2.630	2.670	2.610	2.790	1,370,000	3,718,580	2.7143	2.601	2.562	2.601	2.542	2.718	1,406,414	2.6440	-4.98%
2022-06-15	0	2.810	2.760	2.840	2.710	2.900	1,246,000	3,507,900	2.8153	2.737	2.689	2.766	2.640	2.825	1,279,118	2.7424	1.81%
2022-06-14	0	2.760	2.740	2.760	2.670	2.800	502,000	1,366,580	2.7223	2.689	2.669	2.689	2.601	2.728	515,343	2.6518	1.47%
2022-06-13	0	2.720	2.720	2.750	2.720	2.830	828,000	2,284,700	2.7593	2.650	2.650	2.679	2.650	2.757	850,008	2.6879	-5.23%
2022-06-10	0	2.870	2.810	2.870	2.670	2.900	1,550,000	4,296,260	2.7718	2.796	2.737	2.796	2.601	2.825	1,591,198	2.7000	1.77%
2022-06-09	0	2.820	2.820	2.900	2.820	3.000	657,000	1,906,880	2.9024	2.747	2.747	2.825	2.747	2.922	674,463	2.8273	-3.42%
2022-06-08	0	2.920	2.920	2.940	2.790	2.950	2,608,000	7,536,880	2.8899	2.844	2.844	2.864	2.718	2.874	2,677,320	2.8151	8.15%
2022-06-07	0	2.700	2.700	2.730	2.690	2.800	590,000	1,627,340	2.7582	2.630	2.630	2.659	2.620	2.728	605,682	2.6868	-1.82%
2022-06-06	0	2.750	2.740	2.770	2.680	2.820	842,000	2,339,440	2.7784	2.679	2.669	2.698	2.611	2.747	864,380	2.7065	3.38%
2022-06-02	0	2.660	2.660	2.670	2.600	2.680	250,000	658,060	2.6322	2.591	2.591	2.601	2.533	2.611	256,645	2.5641	-0.75%
2022-06-01	0	2.680	2.660	2.690	2.650	2.720	194,000	517,400	2.6670	2.611	2.591	2.620	2.581	2.650	199,156	2.5980	-1.47%
2022-05-31	0	2.720	2.700	2.720	2.580	2.730	1,290,000	3,480,520	2.6981	2.650	2.630	2.650	2.513	2.659	1,324,288	2.6282	4.62%
2022-05-30	0	2.600	2.580	2.600	2.520	2.620	600,000	1,551,000	2.5850	2.533	2.513	2.533	2.455	2.552	615,948	2.5181	4.42%
2022-05-27	0	2.490	2.470	2.510	2.470	2.550	556,000	1,399,780	2.5176	2.426	2.406	2.445	2.406	2.484	570,778	2.4524	-0.80%
2022-05-26	0	2.510	2.500	2.520	2.460	2.540	426,000	1,064,870	2.4997	2.445	2.435	2.455	2.396	2.474	437,323	2.4350	-0.79%
2022-05-25	0	2.530	2.510	2.530	2.500	2.550	1,590,000	4,008,280	2.5209	2.464	2.445	2.464	2.435	2.484	1,632,262	2.4557	1.61%
2022-05-24	0	2.490	2.450	2.490	2.410	2.560	1,622,000	4,056,280	2.5008	2.426	2.387	2.426	2.348	2.494	1,665,112	2.4360	0.40%
2022-05-23	0	2.480	2.480	2.500	2.470	2.600	968,000	2,425,200	2.5054	2.416	2.416	2.435	2.406	2.533	993,729	2.4405	-4.62%
2022-05-20	0	2.600	2.570	2.600	2.540	2.620	624,000	1,610,440	2.5808	2.533	2.503	2.533	2.474	2.552	640,586	2.5140	1.96%
2022-05-19	0	2.550	2.520	2.550	2.490	2.560	374,000	942,400	2.5198	2.484	2.455	2.484	2.426	2.494	383,941	2.4545	-3.04%
2022-05-18	0	2.630	2.600	2.630	2.580	2.690	562,000	1,468,860	2.6136	2.562	2.533	2.562	2.513	2.620	576,938	2.5460	-0.38%
2022-05-17	0	2.640	2.630	2.640	2.290	2.670	3,426,000	8,793,420	2.5667	2.572	2.562	2.572	2.231	2.601	3,517,062	2.5002	10.00%
2022-05-16	0	2.400	2.360	2.400	2.350	2.560	894,000	2,155,700	2.4113	2.338	2.299	2.338	2.289	2.494	917,762	2.3489	-2.04%
2022-05-13	0	2.450	2.450	2.460	2.240	2.480	2,304,000	5,532,670	2.4013	2.387	2.387	2.396	2.182	2.416	2,365,240	2.3392	5.60%
2022-05-12	0	2.320	2.320	2.360	2.270	2.550	1,924,000	4,574,940	2.3778	2.260	2.260	2.299	2.211	2.484	1,975,139	2.3163	-9.73%
2022-05-11	0	2.570	2.480	2.570	2.480	2.650	1,085,000	2,784,390	2.5663	2.503	2.416	2.503	2.416	2.581	1,113,839	2.4998	-1.15%
2022-05-10	0	2.600	2.600	2.630	2.510	2.620	576,000	1,474,760	2.5603	2.533	2.533	2.562	2.445	2.552	591,310	2.4941	-1.52%
2022-05-06	0	2.640	2.600	2.640	2.550	2.700	952,000	2,510,480	2.6371	2.572	2.533	2.572	2.484	2.630	977,304	2.5688	-2.94%
2022-05-05	0	2.720	2.680	2.720	2.680	2.760	730,000	1,970,540	2.6994	2.650	2.611	2.650	2.611	2.689	749,403	2.6295	1.12%
2022-05-04	0	2.690	2.690	2.730	2.660	2.820	1,026,000	2,825,120	2.7535	2.620	2.620	2.659	2.591	2.747	1,053,271	2.6822	-4.27%
2022-05-03	0	2.810	2.780	2.810	2.600	2.840	204,000	560,740	2.7487	2.737	2.708	2.737	2.533	2.766	209,422	2.6776	1.08%
2022-04-29	0	2.780	2.780	2.790	2.650	2.850	2,746,000	7,501,960	2.7320	2.708	2.708	2.718	2.581	2.776	2,818,988	2.6612	2.58%
2022-04-28	0	2.710	2.680	2.710	2.640	2.750	746,000	1,998,760	2.6793	2.640	2.611	2.640	2.572	2.679	765,828	2.6099	1.50%
2022-04-27	0	2.670	2.630	2.670	2.490	2.710	994,320	2,620,157	2.6351	2.601	2.562	2.601	2.426	2.640	1,020,749	2.5669	4.71%
2022-04-26	0	2.550	2.500	2.550	2.450	2.720	1,278,000	3,323,060	2.6002	2.484	2.435	2.484	2.387	2.650	1,311,969	2.5329	-1.16%
2022-04-25	0	2.580	2.580	2.590	2.500	2.790	2,632,000	6,815,680	2.5895	2.513	2.513	2.523	2.435	2.718	2,701,958	2.5225	-8.83%
2022-04-22	0	2.830	2.790	2.830	2.750	2.860	1,044,000	2,929,730	2.8063	2.757	2.718	2.757	2.679	2.786	1,071,749	2.7336	-2.41%
2022-04-21	0	2.900	2.890	2.920	2.860	3.000	547,000	1,598,840	2.9229	2.825	2.815	2.844	2.786	2.922	561,539	2.8472	-2.68%
2022-04-20	0	2.980	2.950	2.990	2.910	3.080	748,000	2,243,530	2.9994	2.903	2.874	2.913	2.835	3.000	767,882	2.9217	-0.67%
2022-04-19	0	3.000	3.000	3.030	2.950	3.070	928,000	2,782,020	2.9979	2.922	2.922	2.952	2.874	2.991	952,666	2.9202	-1.32%
2022-04-14	0	3.040	3.040	3.050	2.980	3.190	1,200,000	3,667,500	3.0563	2.961	2.961	2.971	2.903	3.107	1,231,896	2.9771	0.66%
2022-04-13	0	3.020	3.020	3.030	3.010	3.130	594,000	1,817,300	3.0594	2.942	2.942	2.952	2.932	3.049	609,788	2.9802	-1.31%
2022-04-12	0	3.060	3.060	3.090	2.980	3.140	1,472,000	4,546,040	3.0883	2.981	2.981	3.010	2.903	3.059	1,511,125	3.0084	3.73%
2022-04-11	0	2.950	2.950	2.960	2.860	3.120	2,170,000	6,469,960	2.9815	2.874	2.874	2.883	2.786	3.039	2,227,678	2.9044	-6.35%
2022-04-08	0	3.150	3.150	3.160	3.030	3.210	3,232,000	10,063,760	3.1138	3.068	3.068	3.078	2.952	3.127	3,317,905	3.0332	-5.12%
2022-04-07	0	3.320	3.310	3.320	3.160	3.360	1,598,000	5,182,900	3.2434	3.234	3.224	3.234	3.078	3.273	1,640,474	3.1594	-2.35%
2022-04-06	0	3.400	3.400	3.410	3.350	3.600	1,540,000	5,293,900	3.4376	3.312	3.312	3.322	3.263	3.507	1,580,933	3.3486	-3.68%
2022-04-04	0	3.530	3.520	3.530	3.270	3.540	2,420,000	8,379,080	3.4624	3.439	3.429	3.439	3.185	3.448	2,484,323	3.3728	5.37%
2022-04-01	0	3.350	3.320	3.350	3.240	3.630	5,940,000	20,223,990	3.4047	3.263	3.234	3.263	3.156	3.536	6,097,883	3.3166	1.52%
2022-03-31	0	3.300	3.300	3.320	3.040	3.440	7,508,023	24,800,155	3.3032	3.215	3.215	3.234	2.961	3.351	7,707,584	3.2176	14.98%
2022-03-30	0	2.870	2.860	2.900	2.730	2.990	1,534,000	4,306,880	2.8076	2.796	2.786	2.825	2.659	2.913	1,574,773	2.7349	0.70%
2022-03-29	0	2.850	2.840	2.880	2.770	2.900	2,858,000	8,118,720	2.8407	2.776	2.766	2.805	2.698	2.825	2,933,965	2.7671	2.15%
2022-03-28	0	2.790	2.780	2.810	2.710	2.860	1,472,000	4,166,460	2.8305	2.718	2.708	2.737	2.640	2.786	1,511,125	2.7572	2.20%
2022-03-25	0	2.730	2.730	2.740	2.700	3.030	2,204,000	6,244,940	2.8335	2.659	2.659	2.669	2.630	2.952	2,262,582	2.7601	-8.70%
2022-03-24	0	2.990	2.970	2.990	2.800	3.050	4,250,000	12,714,220	2.9916	2.913	2.893	2.913	2.728	2.971	4,362,964	2.9141	5.28%
2022-03-23	0	2.840	2.810	2.840	2.780	2.870	1,788,000	5,050,158	2.8245	2.766	2.737	2.766	2.708	2.796	1,835,524	2.7513	3.27%
2022-03-22	0	2.750	2.750	2.760	2.620	2.810	3,044,000	8,298,580	2.7262	2.679	2.679	2.689	2.552	2.737	3,124,908	2.6556	6.59%
2022-03-21	0	2.580	2.570	2.580	2.450	2.760	4,530,300	11,712,075	2.5853	2.513	2.503	2.513	2.387	2.689	4,650,714	2.5183	-5.84%
2022-03-18	0	2.740	2.690	2.740	2.650	2.790	3,224,000	8,753,600	2.7151	2.669	2.620	2.669	2.581	2.718	3,309,693	2.6448	-2.49%
2022-03-17	0	2.810	2.800	2.820	2.680	2.860	4,242,000	11,759,040	2.7721	2.737	2.728	2.747	2.611	2.786	4,354,751	2.7003	9.77%
2022-03-16	0	2.560	2.550	2.560	2.180	2.640	6,300,000	15,294,220	2.4277	2.494	2.484	2.494	2.124	2.572	6,467,452	2.3648	17.43%
2022-03-15	0	2.180	2.130	2.180	2.000	2.390	3,836,000	8,444,660	2.2014	2.124	2.075	2.124	1.948	2.328	3,937,960	2.1444	-5.63%
2022-03-14	0	2.310	2.310	2.400	2.310	2.550	3,200,000	7,773,060	2.4291	2.250	2.250	2.338	2.250	2.484	3,285,055	2.3662	-13.81%
2022-03-11	0	2.680	2.630	2.680	2.490	2.690	2,772,000	7,098,574	2.5608	2.611	2.562	2.611	2.426	2.620	2,845,679	2.4945	0.37%
2022-03-10	0	2.670	2.670	2.680	2.600	2.820	1,798,000	4,900,500	2.7255	2.601	2.601	2.611	2.533	2.747	1,845,790	2.6550	-1.84%
2022-03-09	0	2.720	2.700	2.720	2.570	2.800	3,700,000	9,857,746	2.6643	2.650	2.630	2.650	2.503	2.728	3,798,345	2.5953	0.74%
2022-03-08	0	2.700	2.680	2.700	2.670	3.070	7,618,800	21,415,340	2.8109	2.630	2.611	2.630	2.601	2.991	7,821,305	2.7381	-9.09%
2022-03-07	0	2.970	2.970	2.990	2.970	3.340	4,105,000	12,497,370	3.0444	2.893	2.893	2.913	2.893	3.254	4,214,109	2.9656	-7.76%
2022-03-04	0	3.220	3.200	3.230	3.180	3.380	3,084,000	10,063,080	3.2630	3.137	3.117	3.146	3.098	3.292	3,165,972	3.1785	-6.40%
2022-03-03	0	3.440	3.400	3.440	3.370	3.530	1,868,000	6,407,550	3.4302	3.351	3.312	3.351	3.283	3.439	1,917,651	3.3414	-1.71%
2022-03-02	0	3.500	3.500	3.530	3.490	3.630	1,931,000	6,825,382	3.5346	3.409	3.409	3.439	3.400	3.536	1,982,325	3.4431	-2.78%
2022-03-01	0	3.600	3.580	3.600	3.400	3.720	3,986,000	14,178,674	3.5571	3.507	3.487	3.507	3.312	3.624	4,091,947	3.4650	-3.23%
2022-02-28	0	3.720	3.720	3.770	3.640	3.910	2,782,000	10,447,820	3.7555	3.624	3.624	3.672	3.546	3.809	2,855,945	3.6583	-3.63%
2022-02-25	0	3.860	3.860	3.870	3.760	4.040	1,347,000	5,171,860	3.8395	3.760	3.760	3.770	3.663	3.935	1,382,803	3.7401	-0.77%
2022-02-24	0	3.890	3.850	3.890	3.810	4.010	1,684,000	6,577,500	3.9059	3.789	3.750	3.789	3.711	3.906	1,728,760	3.8047	-4.19%
2022-02-23	0	4.060	4.020	4.060	3.900	4.080	688,000	2,762,440	4.0152	3.955	3.916	3.955	3.799	3.974	706,287	3.9112	1.25%
2022-02-22	0	4.010	4.010	4.020	3.950	4.070	1,154,000	4,605,400	3.9908	3.906	3.906	3.916	3.848	3.965	1,184,673	3.8875	-0.25%
2022-02-21	0	4.020	4.020	4.030	3.880	4.090	1,902,000	7,602,440	3.9971	3.916	3.916	3.926	3.780	3.984	1,952,555	3.8936	0.00%
2022-02-18	0	4.020	3.990	4.020	3.960	4.130	1,430,000	5,754,880	4.0244	3.916	3.887	3.916	3.857	4.023	1,468,009	3.9202	-3.13%
2022-02-17	0	4.150	4.110	4.150	4.080	4.150	718,000	2,954,780	4.1153	4.043	4.004	4.043	3.974	4.043	737,084	4.0087	-0.24%
2022-02-16	0	4.160	4.100	4.170	4.100	4.200	1,606,000	6,623,680	4.1243	4.052	3.994	4.062	3.994	4.091	1,648,687	4.0175	1.22%
2022-02-15	0	4.110	4.100	4.110	4.050	4.200	790,000	3,256,330	4.1219	4.004	3.994	4.004	3.945	4.091	810,998	4.0152	0.49%
2022-02-14	0	4.090	4.050	4.090	4.000	4.150	1,778,000	7,211,080	4.0557	3.984	3.945	3.984	3.896	4.043	1,825,259	3.9507	-2.15%
2022-02-11	0	4.180	4.180	4.190	4.120	4.280	1,152,000	4,851,220	4.2111	4.072	4.072	4.082	4.013	4.169	1,182,620	4.1021	0.24%
2022-02-10	0	4.170	4.160	4.190	4.160	4.330	1,424,000	6,031,980	4.2359	4.062	4.052	4.082	4.052	4.218	1,461,849	4.1263	-2.11%
2022-02-09	0	4.260	4.210	4.260	4.180	4.300	1,354,000	5,732,640	4.2339	4.150	4.101	4.150	4.072	4.189	1,389,989	4.1242	2.65%
2022-02-08	0	4.150	4.130	4.160	3.910	4.230	2,260,000	9,094,500	4.0241	4.043	4.023	4.052	3.809	4.120	2,320,070	3.9199	1.72%
2022-02-07	0	4.080	4.080	4.110	4.000	4.330	1,460,000	6,002,340	4.1112	3.974	3.974	4.004	3.896	4.218	1,498,806	4.0047	-4.23%
2022-02-04	0	4.260	4.240	4.270	4.040	4.280	1,325,439	5,561,822	4.1962	4.150	4.130	4.159	3.935	4.169	1,360,669	4.0876	3.65%
2022-01-31	0	4.110	4.110	4.120	4.000	4.190	332,000	1,363,680	4.1075	4.004	4.004	4.013	3.896	4.082	340,824	4.0011	3.01%
2022-01-28	0	3.990	3.980	3.990	3.980	4.100	1,772,000	7,133,400	4.0256	3.887	3.877	3.887	3.877	3.994	1,819,099	3.9214	-5.67%
2022-01-27	0	4.230	4.190	4.230	4.060	4.300	2,800,000	11,542,060	4.1222	4.120	4.082	4.120	3.955	4.189	2,874,423	4.0154	-3.64%
2022-01-26	0	4.390	4.360	4.390	4.210	4.410	2,284,000	9,924,840	4.3454	4.276	4.247	4.276	4.101	4.296	2,344,708	4.2329	3.05%
2022-01-25	0	4.260	4.250	4.260	4.100	4.650	6,480,000	27,851,800	4.2981	4.150	4.140	4.150	3.994	4.530	6,652,236	4.1868	-6.99%
2022-01-24	0	4.580	4.520	4.580	4.410	4.660	1,309,000	5,954,634	4.5490	4.461	4.403	4.461	4.296	4.539	1,343,793	4.4312	1.78%
2022-01-21	0	4.500	4.470	4.510	4.450	4.820	5,318,000	24,298,160	4.5690	4.383	4.354	4.393	4.335	4.695	5,459,351	4.4507	-6.64%
2022-01-20	0	4.820	4.810	4.820	4.750	5.050	3,007,000	14,568,700	4.8449	4.695	4.685	4.695	4.627	4.919	3,086,925	4.7195	-2.43%
2022-01-19	0	4.940	4.890	4.940	4.750	5.080	5,522,000	27,286,340	4.9414	4.812	4.763	4.812	4.627	4.948	5,668,773	4.8134	2.92%
2022-01-18	0	4.800	4.800	4.810	4.650	5.120	8,296,000	41,000,694	4.9422	4.676	4.676	4.685	4.530	4.987	8,516,505	4.8143	1.05%
2022-01-17	0	4.750	4.750	4.760	4.360	4.780	8,180,000	37,921,848	4.6359	4.627	4.627	4.637	4.247	4.656	8,397,422	4.5159	9.45%
2022-01-14	0	4.340	4.340	4.350	4.140	4.380	4,830,000	20,866,250	4.3201	4.228	4.228	4.237	4.033	4.267	4,958,380	4.2083	4.58%
2022-01-13	0	4.150	4.150	4.160	4.150	4.210	2,084,000	8,691,310	4.1705	4.043	4.043	4.052	4.043	4.101	2,139,392	4.0625	-1.43%
2022-01-12	0	4.210	4.170	4.210	4.130	4.250	1,270,000	5,335,400	4.2011	4.101	4.062	4.101	4.023	4.140	1,303,756	4.0923	2.93%
2022-01-11	0	4.090	4.080	4.090	4.030	4.260	3,776,000	15,533,720	4.1138	3.984	3.974	3.984	3.926	4.150	3,876,365	4.0073	-1.45%
2022-01-10	0	4.150	4.150	4.170	4.100	4.260	2,468,000	10,320,760	4.1818	4.043	4.043	4.062	3.994	4.150	2,533,599	4.0736	-0.72%
2022-01-07	0	4.180	4.150	4.180	3.980	4.200	2,614,000	10,665,792	4.0803	4.072	4.043	4.072	3.877	4.091	2,683,479	3.9746	4.50%
2022-01-06	0	4.000	3.980	4.000	3.790	4.030	3,924,000	15,257,920	3.8884	3.896	3.877	3.896	3.692	3.926	4,028,299	3.7877	0.00%
2022-01-05	0	4.000	4.000	4.010	3.950	4.400	8,556,000	35,114,460	4.1041	3.896	3.896	3.906	3.848	4.286	8,783,416	3.9978	-8.88%
2022-01-04	0	4.390	4.380	4.390	4.320	4.590	2,908,000	12,907,356	4.4386	4.276	4.267	4.276	4.208	4.471	2,985,294	4.3236	-3.09%
2022-01-03	0	4.530	4.510	4.530	4.310	4.570	3,757,977	16,556,448	4.4057	4.413	4.393	4.413	4.198	4.452	3,857,863	4.2916	0.67%
2021-12-31	0	4.500	4.450	4.500	4.440	4.540	760,000	3,405,900	4.4814	4.383	4.335	4.383	4.325	4.422	780,201	4.3654	1.35%
2021-12-30	0	4.440	4.410	4.440	4.340	4.590	1,818,000	8,094,860	4.4526	4.325	4.296	4.325	4.228	4.471	1,866,322	4.3373	-0.67%
2021-12-29	0	4.470	4.450	4.470	4.260	4.470	2,977,000	13,067,540	4.3895	4.354	4.335	4.354	4.150	4.354	3,056,128	4.2758	1.59%
2021-12-28	0	4.400	4.400	4.430	4.350	4.500	1,358,000	5,985,820	4.4078	4.286	4.286	4.315	4.237	4.383	1,394,095	4.2937	-2.22%
2021-12-24	0	4.500	4.440	4.500	4.380	4.640	2,012,000	9,040,860	4.4935	4.383	4.325	4.383	4.267	4.520	2,065,478	4.3771	-0.22%
2021-12-23	0	4.510	4.510	4.520	4.450	4.800	4,496,500	20,843,195	4.6354	4.393	4.393	4.403	4.335	4.676	4,616,015	4.5154	0.89%
2021-12-22	0	4.470	4.470	4.480	4.230	4.480	2,901,000	12,764,630	4.4001	4.354	4.354	4.364	4.120	4.364	2,978,108	4.2862	4.93%
2021-12-21	0	4.260	4.240	4.260	4.030	4.280	4,350,249	18,177,445	4.1785	4.150	4.130	4.150	3.926	4.169	4,465,877	4.0703	5.19%
2021-12-20	0	4.050	4.040	4.050	4.030	4.250	5,451,000	22,318,510	4.0944	3.945	3.935	3.945	3.926	4.140	5,595,886	3.9884	-4.93%
2021-12-17	0	4.260	4.250	4.260	4.190	4.450	6,069,500	25,930,655	4.2723	4.150	4.140	4.150	4.082	4.335	6,230,825	4.1617	-3.62%
2021-12-16	0	4.420	4.410	4.420	4.250	4.460	3,692,000	16,238,020	4.3982	4.306	4.296	4.306	4.140	4.345	3,790,132	4.2843	2.79%
2021-12-15	0	4.300	4.260	4.300	4.210	4.420	4,912,000	21,278,920	4.3320	4.189	4.150	4.189	4.101	4.306	5,042,559	4.2199	0.23%
2021-12-14	0	4.290	4.290	4.310	4.210	4.440	4,540,000	19,545,826	4.3052	4.179	4.179	4.198	4.101	4.325	4,660,672	4.1938	-0.46%
2021-12-13	0	4.310	4.310	4.320	4.160	4.520	5,742,000	25,005,160	4.3548	4.198	4.198	4.208	4.052	4.403	5,894,620	4.2420	1.65%
2021-12-10	0	4.240	4.230	4.240	4.120	4.330	2,634,000	11,145,420	4.2314	4.130	4.120	4.130	4.013	4.218	2,704,011	4.1218	-1.40%
2021-12-09	0	4.300	4.290	4.300	4.250	4.400	4,780,000	20,692,380	4.3289	4.189	4.179	4.189	4.140	4.286	4,907,051	4.2169	1.18%
2021-12-08	0	4.250	4.250	4.260	3.910	4.350	11,340,000	47,672,110	4.2039	4.140	4.140	4.150	3.809	4.237	11,641,413	4.0950	6.25%
2021-12-07	0	4.000	3.990	4.000	3.840	4.000	3,156,000	12,403,220	3.9300	3.896	3.887	3.896	3.741	3.896	3,239,885	3.8283	5.54%
2021-12-06	0	3.790	3.740	3.790	3.740	3.900	2,930,000	11,111,920	3.7925	3.692	3.643	3.692	3.643	3.799	3,007,878	3.6943	-2.82%
2021-12-03	0	3.900	3.900	3.920	3.740	3.950	2,962,000	11,340,620	3.8287	3.799	3.799	3.819	3.643	3.848	3,040,729	3.7296	1.30%
2021-12-02	0	3.850	3.850	3.860	3.780	4.040	5,204,000	20,019,400	3.8469	3.750	3.750	3.760	3.682	3.935	5,342,321	3.7473	-4.70%
2021-12-01	0	4.040	4.040	4.050	3.900	4.080	5,448,000	21,936,960	4.0266	3.935	3.935	3.945	3.799	3.974	5,592,806	3.9224	1.00%
2021-11-30	0	4.000	3.990	4.000	3.750	4.000	4,900,000	19,248,440	3.9283	3.896	3.887	3.896	3.653	3.896	5,030,240	3.8265	5.54%
2021-11-29	0	3.790	3.790	3.800	3.700	3.870	2,568,000	9,733,760	3.7904	3.692	3.692	3.702	3.604	3.770	2,636,257	3.6923	0.80%
2021-11-26	0	3.760	3.750	3.760	3.750	3.870	3,874,000	14,708,880	3.7968	3.663	3.653	3.663	3.653	3.770	3,976,970	3.6985	-2.59%
2021-11-25	0	3.860	3.860	3.870	3.800	3.960	2,482,000	9,601,000	3.8683	3.760	3.760	3.770	3.702	3.857	2,547,971	3.7681	0.52%
2021-11-24	0	3.840	3.840	3.850	3.640	3.920	2,824,000	10,840,180	3.8386	3.741	3.741	3.750	3.546	3.819	2,899,061	3.7392	4.92%
2021-11-23	0	3.660	3.660	3.670	3.650	3.840	4,640,000	17,220,980	3.7114	3.565	3.565	3.575	3.555	3.741	4,763,330	3.6153	-4.69%
2021-11-22	0	3.840	3.830	3.840	3.800	4.080	6,464,000	24,950,440	3.8599	3.741	3.731	3.741	3.702	3.974	6,635,811	3.7600	-3.76%
2021-11-19	0	3.990	3.980	3.990	3.900	4.100	4,042,000	16,121,060	3.9884	3.887	3.877	3.887	3.799	3.994	4,149,435	3.8851	-2.21%
2021-11-18	0	4.080	4.080	4.090	3.810	4.190	8,932,000	35,894,620	4.0187	3.974	3.974	3.984	3.711	4.082	9,169,409	3.9146	1.49%
2021-11-17	0	4.020	4.010	4.020	3.870	4.100	4,788,000	19,137,652	3.9970	3.916	3.906	3.916	3.770	3.994	4,915,263	3.8935	1.77%
2021-11-16	0	3.950	3.930	3.950	3.690	4.130	9,566,000	38,094,280	3.9823	3.848	3.828	3.848	3.594	4.023	9,820,261	3.8792	5.61%
2021-11-15	0	3.740	3.730	3.740	3.600	4.000	10,486,000	39,179,640	3.7364	3.643	3.633	3.643	3.507	3.896	10,764,714	3.6396	-5.56%
2021-11-12	0	3.960	3.950	3.960	3.490	4.010	17,198,000	65,600,560	3.8144	3.857	3.848	3.857	3.400	3.906	17,655,117	3.7157	15.12%
2021-11-11	0	3.440	3.440	3.460	3.360	3.470	1,548,000	5,305,580	3.4274	3.351	3.351	3.370	3.273	3.380	1,589,145	3.3386	-0.29%
2021-11-10	0	3.450	3.450	3.460	3.300	3.480	1,504,000	5,047,040	3.3557	3.361	3.361	3.370	3.215	3.390	1,543,976	3.2689	3.29%
2021-11-09	0	3.340	3.340	3.360	3.320	3.470	2,104,000	7,087,920	3.3688	3.254	3.254	3.273	3.234	3.380	2,159,924	3.2816	-2.91%
2021-11-08	0	3.440	3.430	3.440	3.350	3.530	2,024,000	6,991,280	3.4542	3.351	3.341	3.351	3.263	3.439	2,077,797	3.3648	1.78%
2021-11-05	0	3.380	3.370	3.380	3.300	3.620	4,754,000	16,158,440	3.3989	3.292	3.283	3.292	3.215	3.526	4,880,360	3.3109	-5.59%
2021-11-04	0	3.580	3.560	3.580	3.500	3.820	4,600,000	16,857,160	3.6646	3.487	3.468	3.487	3.409	3.721	4,722,266	3.5697	-0.56%
2021-11-03	0	3.600	3.600	3.630	3.500	3.810	8,121,000	29,923,720	3.6847	3.507	3.507	3.536	3.409	3.711	8,336,853	3.5893	3.75%
2021-11-02	0	3.470	3.460	3.470	3.310	3.600	4,763,000	16,512,420	3.4668	3.380	3.370	3.380	3.224	3.507	4,889,599	3.3771	5.15%
2021-11-01	0	3.300	3.280	3.300	3.230	3.350	2,324,000	7,652,320	3.2927	3.215	3.195	3.215	3.146	3.263	2,385,771	3.2075	-1.49%
2021-10-29	0	3.350	3.340	3.350	3.170	3.500	3,840,000	12,706,880	3.3091	3.263	3.254	3.263	3.088	3.409	3,942,066	3.2234	1.52%
2021-10-28	0	3.300	3.300	3.340	3.260	3.630	4,810,000	16,176,120	3.3630	3.215	3.215	3.254	3.176	3.536	4,937,848	3.2759	-4.90%
2021-10-27	0	3.470	3.470	3.500	3.300	3.540	4,158,000	14,093,540	3.3895	3.380	3.380	3.409	3.215	3.448	4,268,518	3.3017	0.29%
2021-10-26	0	3.460	3.440	3.470	3.360	3.700	9,716,000	34,334,400	3.5338	3.370	3.351	3.380	3.273	3.604	9,974,248	3.4423	4.85%
2021-10-25	0	3.300	3.300	3.310	3.230	3.600	16,037,700	53,585,782	3.3412	3.215	3.215	3.224	3.146	3.507	16,463,977	3.2547	-5.98%
2021-10-22	0	3.510	3.510	3.550	3.410	3.670	6,230,000	22,014,860	3.5337	3.419	3.419	3.458	3.322	3.575	6,395,591	3.4422	-1.96%
2021-10-21	0	3.580	3.580	3.600	3.450	3.860	10,580,000	38,084,900	3.5997	3.487	3.487	3.507	3.361	3.760	10,861,213	3.5065	-6.53%
2021-10-20	0	3.830	3.820	3.830	3.760	4.190	8,406,000	32,933,868	3.9179	3.731	3.721	3.731	3.663	4.082	8,629,429	3.8165	-1.29%
2021-10-19	0	3.880	3.880	3.900	3.750	4.050	7,668,000	29,691,560	3.8721	3.780	3.780	3.799	3.653	3.945	7,871,813	3.7719	-2.02%
2021-10-18	0	3.960	3.960	4.040	3.660	4.680	19,800,000	79,577,320	4.0191	3.857	3.857	3.935	3.565	4.559	20,326,277	3.9150	-14.66%
2021-10-15	0	4.640	4.640	4.660	4.500	4.760	4,834,000	22,449,040	4.6440	4.520	4.520	4.539	4.383	4.637	4,962,486	4.5237	0.43%
2021-10-12	0	4.620	4.620	4.630	4.410	4.750	1,464,000	6,697,020	4.5745	4.500	4.500	4.510	4.296	4.627	1,502,913	4.4560	-2.53%
2021-10-11	0	4.740	4.700	4.750	4.500	4.850	1,844,800	8,700,772	4.7164	4.617	4.578	4.627	4.383	4.724	1,893,834	4.5943	5.33%
2021-10-08	0	4.500	4.480	4.500	4.470	5.000	4,712,000	21,983,900	4.6655	4.383	4.364	4.383	4.354	4.871	4,837,243	4.5447	-7.41%
2021-10-07	0	4.860	4.860	4.870	4.700	5.150	6,948,000	34,651,120	4.9872	4.734	4.734	4.744	4.578	5.017	7,132,675	4.8581	3.40%
2021-10-06	0	4.700	4.660	4.700	4.500	4.870	2,294,000	10,815,620	4.7147	4.578	4.539	4.578	4.383	4.744	2,354,974	4.5927	4.21%
2021-10-05	0	4.510	4.420	4.530	4.330	4.620	1,656,000	7,399,520	4.4683	4.393	4.306	4.413	4.218	4.500	1,700,016	4.3526	0.00%
2021-10-04	0	4.510	4.510	4.520	4.400	4.730	2,494,000	11,372,840	4.5601	4.393	4.393	4.403	4.286	4.608	2,560,290	4.4420	-5.05%
2021-09-30	0	4.750	4.680	4.750	4.610	4.880	1,382,000	6,534,780	4.7285	4.627	4.559	4.627	4.491	4.754	1,418,733	4.6061	1.06%
2021-09-29	0	4.700	4.700	4.720	4.650	4.920	5,688,000	27,452,520	4.8264	4.578	4.578	4.598	4.530	4.793	5,839,185	4.7014	-4.08%
2021-09-28	0	4.900	4.900	4.920	4.770	5.050	3,978,000	19,535,120	4.9108	4.773	4.773	4.793	4.646	4.919	4,083,734	4.7836	0.00%
2021-09-27	0	4.900	4.850	4.900	4.660	5.300	12,884,000	64,204,220	4.9833	4.773	4.724	4.773	4.539	5.163	13,226,452	4.8542	0.82%
2021-09-24	0	4.860	4.850	4.860	4.700	5.150	7,103,000	34,612,280	4.8729	4.734	4.724	4.734	4.578	5.017	7,291,795	4.7467	-2.02%
2021-09-23	0	4.960	4.930	4.960	4.100	4.960	15,936,000	73,222,840	4.5948	4.832	4.802	4.832	3.994	4.832	16,359,573	4.4758	22.77%
2021-09-21	0	4.040	4.030	4.090	3.710	4.090	2,950,000	11,595,040	3.9305	3.935	3.926	3.984	3.614	3.984	3,028,410	3.8288	4.39%
2021-09-20	0	3.870	3.870	3.880	3.790	4.500	9,450,000	37,842,560	4.0045	3.770	3.770	3.780	3.692	4.383	9,701,178	3.9008	-12.44%
2021-09-17	0	4.420	4.400	4.420	4.150	4.470	6,054,000	26,502,760	4.3777	4.306	4.286	4.306	4.043	4.354	6,214,913	4.2644	4.00%
2021-09-16	0	4.250	4.220	4.250	4.150	4.630	6,037,000	25,998,628	4.3065	4.140	4.111	4.140	4.043	4.510	6,197,461	4.1950	-4.28%
2021-09-15	0	4.440	4.410	4.440	4.210	4.850	8,684,000	38,272,600	4.4073	4.325	4.296	4.325	4.101	4.724	8,914,818	4.2931	-3.06%
2021-09-14	0	4.580	4.570	4.580	4.580	5.200	6,448,000	31,052,540	4.8158	4.461	4.452	4.461	4.461	5.065	6,619,386	4.6912	-9.84%
2021-09-13	0	5.080	5.080	5.090	4.860	5.260	7,674,000	39,003,140	5.0825	4.948	4.948	4.958	4.734	5.124	7,877,972	4.9509	0.40%
2021-09-10	0	5.060	5.000	5.070	4.730	5.250	12,308,500	61,977,565	5.0353	4.929	4.871	4.939	4.608	5.114	12,635,656	4.9050	4.98%
2021-09-09	0	4.820	4.760	4.820	4.650	4.990	5,610,028	26,912,357	4.7972	4.695	4.637	4.695	4.530	4.861	5,759,141	4.6730	-2.03%
2021-09-08	0	4.920	4.850	4.920	4.710	5.090	6,071,000	29,795,620	4.9079	4.793	4.724	4.793	4.588	4.958	6,232,365	4.7808	1.44%
2021-09-07	0	4.850	4.850	4.860	4.400	4.990	20,155,514	96,627,718	4.7941	4.724	4.724	4.734	4.286	4.861	20,691,241	4.6700	10.48%
2021-09-06	0	4.390	4.370	4.390	3.780	4.480	10,939,000	45,778,210	4.1849	4.276	4.257	4.276	3.682	4.364	11,229,755	4.0765	12.85%
2021-09-03	0	3.890	3.870	3.890	3.790	4.140	10,174,000	39,857,330	3.9176	3.789	3.770	3.789	3.692	4.033	10,444,421	3.8161	-2.51%
2021-09-02	0	3.990	3.980	3.990	3.650	4.070	8,862,000	34,715,080	3.9173	3.887	3.877	3.887	3.555	3.965	9,097,549	3.8159	11.76%
2021-09-01	0	3.570	3.550	3.580	3.400	3.990	16,564,000	59,693,420	3.6038	3.478	3.458	3.487	3.312	3.887	17,004,265	3.5105	-9.16%
2021-08-31	0	3.930	3.920	3.930	3.770	4.370	17,298,000	69,805,180	4.0354	3.828	3.819	3.828	3.672	4.257	17,757,775	3.9310	-4.15%
2021-08-30	0	4.100	4.100	4.110	3.860	4.340	28,194,998	116,911,451	4.1465	3.994	3.994	4.004	3.760	4.228	28,944,411	4.0392	12.64%
2021-08-27	0	3.640	3.620	3.640	3.370	3.710	13,582,575	48,641,607	3.5812	3.546	3.526	3.546	3.283	3.614	13,943,595	3.4885	8.98%
2021-08-26	0	3.340	3.320	3.340	3.040	3.450	8,892,000	29,104,480	3.2731	3.254	3.234	3.254	2.961	3.361	9,128,346	3.1884	10.60%
2021-08-25	0	3.020	3.020	3.030	2.980	3.170	2,394,000	7,331,340	3.0624	2.942	2.942	2.952	2.903	3.088	2,457,632	2.9831	-2.27%
2021-08-24	0	3.090	3.080	3.090	2.900	3.100	3,588,000	10,788,360	3.0068	3.010	3.000	3.010	2.825	3.020	3,683,368	2.9289	4.04%
2021-08-23	0	2.970	2.970	2.990	2.880	3.060	1,658,000	4,881,200	2.9440	2.893	2.893	2.913	2.805	2.981	1,702,069	2.8678	3.48%
2021-08-20	0	2.870	2.870	2.880	2.780	3.050	3,902,000	11,183,200	2.8660	2.796	2.796	2.805	2.708	2.971	4,005,714	2.7918	-5.28%
2021-08-19	0	3.030	3.030	3.050	2.920	3.140	5,478,000	16,732,570	3.0545	2.952	2.952	2.971	2.844	3.059	5,623,603	2.9754	2.02%
2021-08-18	0	2.970	2.960	2.970	2.860	3.020	2,674,000	7,927,940	2.9648	2.893	2.883	2.893	2.786	2.942	2,745,074	2.8881	3.12%
2021-08-17	0	2.880	2.880	2.890	2.860	3.160	4,092,000	12,133,520	2.9652	2.805	2.805	2.815	2.786	3.078	4,200,764	2.8884	-4.32%
2021-08-16	0	3.010	3.000	3.020	3.000	3.320	7,174,000	22,055,720	3.0744	2.932	2.922	2.942	2.922	3.234	7,364,682	2.9948	-7.10%
2021-08-13	0	3.240	3.210	3.240	3.180	3.380	3,878,000	12,643,960	3.2604	3.156	3.127	3.156	3.098	3.292	3,981,076	3.1760	-4.14%
2021-08-12	0	3.380	3.370	3.380	3.300	3.460	2,194,000	7,393,240	3.3698	3.292	3.283	3.292	3.215	3.370	2,252,316	3.2825	0.30%
2021-08-11	0	3.370	3.370	3.390	3.370	3.760	8,586,000	30,614,260	3.5656	3.283	3.283	3.302	3.283	3.663	8,814,213	3.4733	-2.32%
2021-08-10	0	3.450	3.440	3.450	3.180	3.520	7,166,000	24,292,640	3.3900	3.361	3.351	3.361	3.098	3.429	7,356,470	3.3022	7.14%
2021-08-09	0	3.220	3.200	3.220	3.000	3.320	5,238,000	16,666,480	3.1818	3.137	3.117	3.137	2.922	3.234	5,377,224	3.0995	3.21%
2021-08-06	0	3.120	3.100	3.120	2.990	3.450	8,136,000	26,115,120	3.2098	3.039	3.020	3.039	2.913	3.361	8,352,252	3.1267	-0.64%
2021-08-05	0	3.140	3.140	3.170	3.100	3.550	8,232,000	27,549,640	3.3467	3.059	3.059	3.088	3.020	3.458	8,450,804	3.2600	-3.68%
2021-08-04	0	3.260	3.260	3.300	3.150	3.490	10,630,000	35,569,580	3.3462	3.176	3.176	3.215	3.068	3.400	10,912,542	3.2595	-2.69%
2021-08-03	0	3.350	3.350	3.360	2.740	3.370	19,572,000	60,250,515	3.0784	3.263	3.263	3.273	2.669	3.283	20,092,217	2.9987	20.94%
2021-08-02	0	2.770	2.770	2.780	2.600	2.950	9,628,000	27,015,000	2.8059	2.698	2.698	2.708	2.533	2.874	9,883,909	2.7332	6.54%
2021-07-30	0	2.600	2.600	2.630	2.600	2.770	3,698,000	9,852,900	2.6644	2.533	2.533	2.562	2.533	2.698	3,796,292	2.5954	-7.14%
2021-07-29	0	2.800	2.770	2.800	2.600	2.860	13,580,000	36,702,440	2.7027	2.728	2.698	2.728	2.533	2.786	13,940,952	2.6327	9.80%
2021-07-28	0	2.550	2.550	2.560	2.510	2.720	5,794,000	15,036,460	2.5952	2.484	2.484	2.494	2.445	2.650	5,948,003	2.5280	-0.78%
2021-07-27	0	2.570	2.520	2.570	2.450	3.140	17,679,925	49,657,561	2.8087	2.503	2.455	2.503	2.387	3.059	18,149,851	2.7360	-7.22%
2021-07-26	0	2.770	2.770	2.790	2.530	2.980	13,355,000	37,354,150	2.7970	2.698	2.698	2.718	2.464	2.903	13,709,971	2.7246	-3.48%
2021-07-23	0	2.870	2.850	2.880	2.700	3.660	30,290,000	95,484,800	3.1524	2.796	2.776	2.805	2.630	3.565	31,095,098	3.0707	-18.47%
2021-07-22	0	3.520	3.510	3.520	3.000	3.580	24,163,000	81,643,430	3.3789	3.429	3.419	3.429	2.922	3.487	24,805,244	3.2914	10.00%
2021-07-21	0	3.200	3.190	3.200	2.790	3.290	33,716,000	103,075,080	3.0572	3.117	3.107	3.117	2.718	3.205	34,612,160	2.9780	15.52%
2021-07-20	0	2.770	2.760	2.770	2.560	3.090	19,428,000	54,034,040	2.7812	2.698	2.689	2.698	2.494	3.010	19,944,390	2.7092	-11.22%
2021-07-19	0	3.120	3.120	3.130	2.880	3.400	36,521,330	113,365,739	3.1041	3.039	3.039	3.049	2.805	3.312	37,492,054	3.0237	0.65%
2021-07-16	0	3.100	3.090	3.100	2.270	3.100	76,175,604	206,564,412	2.7117	3.020	3.010	3.020	2.211	3.020	78,200,325	2.6415	46.92%
2021-07-15	0	2.110	2.090	2.110	1.940	2.140	4,542,000	9,238,780	2.0341	2.055	2.036	2.055	1.890	2.085	4,662,725	1.9814	9.90%
2021-07-14	0	1.920	1.910	1.920	1.880	1.960	1,518,000	2,901,500	1.9114	1.870	1.861	1.870	1.831	1.909	1,558,348	1.8619	-2.04%
2021-07-13	0	1.960	1.960	1.970	1.880	1.970	1,252,000	2,429,430	1.9404	1.909	1.909	1.919	1.831	1.919	1,285,278	1.8902	4.81%
2021-07-12	0	1.870	1.860	1.870	1.850	1.920	2,070,000	3,879,200	1.8740	1.822	1.812	1.822	1.802	1.870	2,125,020	1.8255	0.00%
2021-07-09	0	1.870	1.870	1.900	1.860	1.940	1,044,000	1,971,480	1.8884	1.822	1.822	1.851	1.812	1.890	1,071,749	1.8395	-1.06%
2021-07-08	0	1.890	1.890	1.920	1.890	1.980	1,636,000	3,156,660	1.9295	1.841	1.841	1.870	1.841	1.929	1,679,484	1.8795	-3.57%
2021-07-07	0	1.960	1.940	1.970	1.900	1.960	1,044,000	2,007,440	1.9228	1.909	1.890	1.919	1.851	1.909	1,071,749	1.8731	2.08%
2021-07-06	0	1.920	1.920	1.940	1.910	1.960	788,000	1,518,100	1.9265	1.870	1.870	1.890	1.861	1.909	808,945	1.8766	-1.03%
2021-07-05	0	1.940	1.940	1.960	1.940	1.990	1,362,000	2,664,960	1.9567	1.890	1.890	1.909	1.890	1.938	1,398,201	1.9060	-1.52%
2021-07-02	0	1.970	1.970	1.980	1.950	2.030	2,044,000	4,042,730	1.9779	1.919	1.919	1.929	1.900	1.977	2,098,329	1.9266	-1.01%
2021-06-30	0	1.990	1.970	1.990	1.930	2.010	2,888,000	5,678,720	1.9663	1.938	1.919	1.938	1.880	1.958	2,964,762	1.9154	2.05%
2021-06-29	0	1.950	1.950	1.970	1.950	2.040	6,010,000	11,893,420	1.9789	1.900	1.900	1.919	1.900	1.987	6,169,744	1.9277	-3.47%
2021-06-28	0	2.020	2.010	2.020	2.010	2.030	988,000	1,993,540	2.0178	1.968	1.958	1.968	1.958	1.977	1,014,261	1.9655	-0.49%
2021-06-25	0	2.030	2.020	2.040	2.010	2.030	1,710,000	3,459,900	2.0233	1.977	1.968	1.987	1.958	1.977	1,755,451	1.9709	0.00%
2021-06-24	0	2.030	2.020	2.030	2.010	2.070	980,000	1,992,140	2.0328	1.977	1.968	1.977	1.958	2.016	1,006,048	1.9802	-0.49%
2021-06-23	0	2.040	2.040	2.050	1.990	2.110	3,172,000	6,543,060	2.0628	1.987	1.987	1.997	1.938	2.055	3,256,311	2.0093	0.99%
2021-06-22	0	2.020	2.000	2.020	1.980	2.030	1,336,000	2,670,500	1.9989	1.968	1.948	1.968	1.929	1.977	1,371,510	1.9471	0.00%
2021-06-21	0	2.020	2.000	2.020	1.980	2.070	5,302,000	10,647,120	2.0081	1.968	1.948	1.968	1.929	2.016	5,442,925	1.9561	-1.46%
2021-06-18	0	2.050	2.040	2.050	2.030	2.110	2,390,000	4,923,480	2.0600	1.997	1.987	1.997	1.977	2.055	2,453,525	2.0067	-1.44%
2021-06-17	0	2.080	2.040	2.070	2.020	2.090	912,000	1,864,860	2.0448	2.026	1.987	2.016	1.968	2.036	936,241	1.9919	0.48%
2021-06-16	0	2.070	2.040	2.070	2.040	2.150	2,100,000	4,350,880	2.0718	2.016	1.987	2.016	1.987	2.094	2,155,817	2.0182	-3.72%
2021-06-15	0	2.150	2.130	2.160	2.130	2.280	1,516,000	3,282,520	2.1653	2.094	2.075	2.104	2.075	2.221	1,556,295	2.1092	-2.71%
2021-06-11	0	2.210	2.210	2.220	2.170	2.360	6,052,000	13,532,740	2.2361	2.153	2.153	2.163	2.114	2.299	6,212,860	2.1782	-5.15%
2021-06-10	0	2.330	2.330	2.360	2.040	2.530	17,730,000	41,839,840	2.3598	2.270	2.270	2.299	1.987	2.464	18,201,257	2.2987	12.02%
2021-06-09	0	2.080	2.080	2.090	2.040	2.090	192,000	400,820	2.0876	2.026	2.026	2.036	1.987	2.036	197,103	2.0336	0.48%
2021-06-08	0	2.070	2.050	2.070	2.050	2.100	278,000	572,580	2.0596	2.016	1.997	2.016	1.997	2.046	285,389	2.0063	0.98%
2021-06-07	0	2.050	2.050	2.070	2.050	2.120	990,000	2,053,960	2.0747	1.997	1.997	2.016	1.997	2.065	1,016,314	2.0210	-1.44%
2021-06-04	0	2.080	2.060	2.080	2.050	2.110	1,636,000	3,399,820	2.0781	2.026	2.007	2.026	1.997	2.055	1,679,484	2.0243	0.00%
2021-06-03	0	2.080	2.040	2.080	1.980	2.080	2,574,000	5,216,160	2.0265	2.026	1.987	2.026	1.929	2.026	2,642,416	1.9740	2.46%
2021-06-02	0	2.030	2.030	2.060	2.010	2.090	1,487,000	3,044,070	2.0471	1.977	1.977	2.007	1.958	2.036	1,526,524	1.9941	-2.40%
2021-06-01	0	2.080	2.080	2.110	1.990	2.160	2,380,000	4,951,320	2.0804	2.026	2.026	2.055	1.938	2.104	2,443,260	2.0265	1.46%
2021-05-31	0	2.050	2.030	2.050	2.000	2.100	1,378,000	2,795,720	2.0288	1.997	1.977	1.997	1.948	2.046	1,414,627	1.9763	-1.44%
2021-05-28	0	2.080	2.080	2.120	2.080	2.150	692,000	1,458,520	2.1077	2.026	2.026	2.065	2.026	2.094	710,393	2.0531	-3.26%
2021-05-27	0	2.150	2.090	2.150	2.060	2.150	1,234,000	2,598,180	2.1055	2.094	2.036	2.094	2.007	2.094	1,266,799	2.0510	2.38%
2021-05-26	0	2.100	2.090	2.110	1.990	2.160	5,076,000	10,610,720	2.0904	2.046	2.036	2.055	1.938	2.104	5,210,918	2.0362	3.96%
2021-05-25	0	2.020	2.010	2.040	2.000	2.080	2,602,000	5,305,900	2.0392	1.968	1.958	1.987	1.948	2.026	2,671,160	1.9864	1.00%
2021-05-24	0	2.000	2.000	2.010	1.950	2.000	2,012,000	3,959,800	1.9681	1.948	1.948	1.958	1.900	1.948	2,065,478	1.9171	0.50%
2021-05-21	0	1.990	1.990	2.000	1.950	2.020	1,682,000	3,330,100	1.9798	1.938	1.938	1.948	1.900	1.968	1,726,707	1.9286	-0.50%
2021-05-20	0	2.000	2.000	2.030	1.920	2.070	2,972,000	5,940,000	1.9987	1.948	1.948	1.977	1.870	2.016	3,050,995	1.9469	-4.31%
2021-05-18	0	2.090	2.060	2.090	2.060	2.110	666,000	1,386,180	2.0814	2.036	2.007	2.036	2.007	2.055	683,702	2.0275	-0.48%
2021-05-17	0	2.100	2.090	2.130	2.080	2.160	1,190,000	2,520,560	2.1181	2.046	2.036	2.075	2.026	2.104	1,221,630	2.0633	1.45%
2021-05-14	0	2.070	2.060	2.070	2.020	2.090	1,576,000	3,246,380	2.0599	2.016	2.007	2.016	1.968	2.036	1,617,890	2.0066	1.47%
2021-05-13	0	2.040	2.030	2.040	2.030	2.100	2,484,000	5,106,660	2.0558	1.987	1.977	1.987	1.977	2.046	2,550,024	2.0026	-2.86%
2021-05-12	0	2.100	2.110	2.120	2.090	2.160	1,552,000	3,290,020	2.1199	2.046	2.055	2.065	2.036	2.104	1,593,252	2.0650	0.00%
2021-05-11	0	2.100	2.080	2.100	2.070	2.210	3,898,000	8,169,320	2.0958	2.046	2.026	2.046	2.016	2.153	4,001,607	2.0415	-4.98%
2021-05-10	0	2.210	2.210	2.230	2.200	2.350	1,358,000	3,035,520	2.2353	2.153	2.153	2.172	2.143	2.289	1,394,095	2.1774	-0.90%
2021-05-07	0	2.230	2.230	2.240	2.230	2.300	672,000	1,516,920	2.2573	2.172	2.172	2.182	2.172	2.240	689,862	2.1989	-3.04%
2021-05-06	0	2.300	2.300	2.320	2.210	2.400	2,278,000	5,240,400	2.3004	2.240	2.240	2.260	2.153	2.338	2,338,548	2.2409	-3.36%
2021-05-05	0	2.380	2.370	2.380	2.360	2.460	1,424,000	3,412,060	2.3961	2.318	2.309	2.318	2.299	2.396	1,461,849	2.3341	-2.46%
2021-05-04	0	2.440	2.440	2.460	2.390	2.520	1,088,000	2,670,940	2.4549	2.377	2.377	2.396	2.328	2.455	1,116,919	2.3913	-2.01%
2021-05-03	0	2.490	2.490	2.500	2.400	2.540	1,800,000	4,402,520	2.4458	2.426	2.426	2.435	2.338	2.474	1,847,843	2.3825	-1.97%
2021-04-30	0	2.540	2.520	2.550	2.470	2.600	1,676,416	4,237,941	2.5280	2.474	2.455	2.484	2.406	2.533	1,720,975	2.4625	-2.31%
2021-04-29	0	2.600	2.600	2.620	2.600	2.720	1,594,000	4,210,820	2.6417	2.533	2.533	2.552	2.533	2.650	1,636,368	2.5733	-3.70%
2021-04-28	0	2.700	2.680	2.700	2.650	2.770	2,248,000	6,074,500	2.7022	2.630	2.611	2.630	2.581	2.698	2,307,751	2.6322	-0.37%
2021-04-27	0	2.710	2.700	2.710	2.580	2.740	3,760,000	10,072,220	2.6788	2.640	2.630	2.640	2.513	2.669	3,859,940	2.6094	5.86%
2021-04-26	0	2.560	2.560	2.570	2.530	2.740	2,842,000	7,468,180	2.6278	2.494	2.494	2.503	2.464	2.669	2,917,539	2.5598	-3.76%
2021-04-23	0	2.660	2.660	2.700	2.520	2.820	7,590,000	20,678,760	2.7245	2.591	2.591	2.630	2.455	2.747	7,791,740	2.6539	4.31%
2021-04-22	0	2.550	2.530	2.550	2.380	2.590	2,210,000	5,550,120	2.5114	2.484	2.464	2.484	2.318	2.523	2,268,741	2.4463	7.59%
2021-04-21	0	2.370	2.370	2.380	2.360	2.470	1,130,000	2,723,600	2.4103	2.309	2.309	2.318	2.299	2.406	1,160,035	2.3479	-4.05%
2021-04-20	0	2.470	2.440	2.470	2.440	2.580	1,880,000	4,699,580	2.4998	2.406	2.377	2.406	2.377	2.513	1,929,970	2.4351	-4.26%
2021-04-19	0	2.580	2.580	2.590	2.400	2.630	3,150,000	8,029,720	2.5491	2.513	2.513	2.523	2.338	2.562	3,233,726	2.4831	0.39%
2021-04-16	0	2.570	2.560	2.570	2.400	2.740	12,218,000	31,962,540	2.6160	2.503	2.494	2.503	2.338	2.669	12,542,750	2.5483	4.05%
2021-04-15	0	2.470	2.470	2.480	2.150	2.540	12,396,000	29,969,720	2.4177	2.406	2.406	2.416	2.094	2.474	12,725,481	2.3551	14.88%
2021-04-14	0	2.150	2.150	2.180	2.130	2.200	658,000	1,426,660	2.1682	2.094	2.094	2.124	2.075	2.143	675,489	2.1120	-1.38%
2021-04-13	0	2.180	2.150	2.180	2.150	2.190	123,000	266,250	2.1646	2.124	2.094	2.124	2.094	2.133	126,269	2.1086	0.00%
2021-04-12	0	2.180	2.110	2.180	2.110	2.200	1,528,000	3,290,120	2.1532	2.124	2.055	2.124	2.055	2.143	1,568,614	2.0975	1.40%
2021-04-09	0	2.150	2.150	2.180	2.150	2.230	1,632,000	3,550,160	2.1753	2.094	2.094	2.124	2.094	2.172	1,675,378	2.1190	-3.59%
2021-04-08	0	2.230	2.210	2.230	2.200	2.250	974,000	2,166,360	2.2242	2.172	2.153	2.172	2.143	2.192	999,889	2.1666	0.90%
2021-04-07	0	2.210	2.210	2.260	2.180	2.340	1,644,000	3,659,300	2.2259	2.153	2.153	2.201	2.124	2.279	1,687,697	2.1682	-3.91%
2021-04-01	0	2.300	2.300	2.310	2.130	2.340	3,702,000	8,304,580	2.2433	2.240	2.240	2.250	2.075	2.279	3,800,398	2.1852	5.99%
2021-03-31	0	2.170	2.120	2.150	2.100	2.260	1,774,000	3,860,180	2.1760	2.114	2.065	2.094	2.046	2.201	1,821,152	2.1196	-2.25%
2021-03-30	0	2.220	2.210	2.220	2.190	2.260	1,516,000	3,388,740	2.2353	2.163	2.153	2.163	2.133	2.201	1,556,295	2.1774	0.00%
2021-03-29	0	2.220	2.200	2.220	2.120	2.260	2,447,000	5,411,500	2.2115	2.163	2.143	2.163	2.065	2.201	2,512,040	2.1542	1.83%
2021-03-26	0	2.180	2.170	2.180	2.100	2.210	1,324,000	2,850,690	2.1531	2.124	2.114	2.124	2.046	2.153	1,359,191	2.0973	-0.91%
2021-03-25	0	2.200	2.180	2.200	2.040	2.200	2,562,000	5,414,640	2.1134	2.143	2.124	2.143	1.987	2.143	2,630,097	2.0587	4.76%
2021-03-24	0	2.100	2.090	2.100	2.070	2.150	1,594,000	3,340,500	2.0957	2.046	2.036	2.046	2.016	2.094	1,636,368	2.0414	-1.87%
2021-03-23	0	2.140	2.130	2.140	2.100	2.270	6,245,000	13,521,920	2.1652	2.085	2.075	2.085	2.046	2.211	6,410,990	2.1092	-4.46%
2021-03-22	0	2.240	2.240	2.260	2.230	2.460	7,672,000	17,612,620	2.2957	2.182	2.182	2.201	2.172	2.396	7,875,919	2.2363	-8.57%
2021-03-19	0	2.450	2.450	2.460	2.320	2.590	9,221,000	22,338,190	2.4225	2.387	2.387	2.396	2.260	2.523	9,466,091	2.3598	-5.77%
2021-03-18	0	2.600	2.550	2.600	2.520	2.610	2,006,000	5,148,180	2.5664	2.533	2.484	2.533	2.455	2.542	2,059,319	2.4999	0.00%
2021-03-17	0	2.600	2.550	2.600	2.530	2.660	2,034,000	5,229,527	2.5711	2.533	2.484	2.533	2.464	2.591	2,088,063	2.5045	-0.76%
2021-03-16	0	2.620	2.600	2.620	2.520	2.620	1,892,000	4,846,680	2.5617	2.552	2.533	2.552	2.455	2.552	1,942,289	2.4953	1.16%
2021-03-15	0	2.590	2.580	2.610	2.480	2.670	3,032,000	7,798,140	2.5719	2.523	2.513	2.542	2.416	2.601	3,112,590	2.5054	-1.52%
2021-03-12	0	2.630	2.610	2.630	2.570	2.790	5,358,000	14,339,220	2.6762	2.562	2.542	2.562	2.503	2.718	5,500,414	2.6069	1.54%
2021-03-11	0	2.590	2.570	2.590	2.430	2.600	4,258,000	10,754,960	2.5258	2.523	2.503	2.523	2.367	2.533	4,371,176	2.4604	6.15%
2021-03-10	0	2.440	2.370	2.440	2.330	2.610	4,376,000	10,790,840	2.4659	2.377	2.309	2.377	2.270	2.542	4,492,313	2.4021	-1.61%
2021-03-09	0	2.480	2.440	2.480	2.240	2.560	6,194,000	14,949,240	2.4135	2.416	2.377	2.416	2.182	2.494	6,358,634	2.3510	5.53%
2021-03-08	0	2.350	2.340	2.350	2.300	2.830	8,196,000	20,251,920	2.4710	2.289	2.279	2.289	2.240	2.757	8,413,847	2.4070	-15.16%
2021-03-05	0	2.770	2.720	2.770	2.550	2.820	4,572,000	12,262,220	2.6820	2.698	2.650	2.698	2.484	2.747	4,693,522	2.6126	-0.36%
2021-03-04	0	2.780	2.740	2.780	2.750	3.010	4,406,517	12,482,127	2.8327	2.708	2.669	2.708	2.679	2.932	4,523,641	2.7593	-8.25%
2021-03-03	0	3.030	3.030	3.050	2.960	3.060	1,900,000	5,730,160	3.0159	2.952	2.952	2.971	2.883	2.981	1,950,501	2.9378	1.68%
2021-03-02	0	2.980	2.980	3.000	2.980	3.240	5,972,000	18,681,500	3.1282	2.903	2.903	2.922	2.903	3.156	6,130,734	3.0472	-2.30%
2021-03-01	0	3.050	3.040	3.050	2.920	3.090	3,378,000	10,127,280	2.9980	2.971	2.961	2.971	2.844	3.010	3,467,786	2.9204	3.04%
2021-02-26	0	2.960	2.930	2.970	2.810	3.050	6,186,000	17,986,940	2.9077	2.883	2.854	2.893	2.737	2.971	6,350,422	2.8324	-4.21%
2021-02-25	0	3.090	3.080	3.090	2.750	3.110	6,865,000	20,445,430	2.9782	3.010	3.000	3.010	2.679	3.029	7,047,469	2.9011	9.57%
2021-02-24	0	2.820	2.810	2.820	2.690	3.260	13,411,000	39,286,138	2.9294	2.747	2.737	2.747	2.620	3.176	13,767,460	2.8536	-9.32%
2021-02-23	0	3.110	3.110	3.120	2.880	3.330	13,610,000	42,615,200	3.1312	3.029	3.029	3.039	2.805	3.244	13,971,749	3.0501	2.64%
2021-02-22	0	3.030	3.030	3.050	3.020	3.700	40,524,000	130,262,910	3.2145	2.952	2.952	2.971	2.942	3.604	41,601,114	3.1312	-14.89%
2021-02-19	0	3.560	3.560	3.570	3.500	4.050	16,730,000	63,003,590	3.7659	3.468	3.468	3.478	3.409	3.945	17,174,678	3.6684	-4.81%
2021-02-18	0	3.740	3.730	3.740	3.550	5.480	70,509,000	287,719,207	4.0806	3.643	3.633	3.643	3.458	5.338	72,383,105	3.9749	-28.35%
2021-02-17	0	5.220	5.200	5.220	4.700	6.410	34,774,000	186,376,950	5.3597	5.085	5.065	5.085	4.578	6.244	35,698,281	5.2209	-11.68%
2021-02-16	0	5.910	5.910	5.920	5.830	6.600	18,930,500	117,179,490	6.1900	5.757	5.757	5.767	5.679	6.429	19,433,666	6.0297	-5.29%
2021-02-11	0	6.240	6.240	6.300	4.900	6.430	45,169,000	262,932,400	5.8211	6.078	6.078	6.137	4.773	6.264	46,369,576	5.6704	21.17%
2021-02-10	0	5.150	5.140	5.150	3.990	5.150	45,763,000	211,888,810	4.6301	5.017	5.007	5.017	3.887	5.017	46,979,365	4.5103	29.40%
2021-02-09	0	3.980	3.980	4.020	3.790	4.160	18,202,000	71,811,440	3.9452	3.877	3.877	3.916	3.692	4.052	18,685,803	3.8431	-6.35%
2021-02-08	0	4.250	4.250	4.260	3.190	4.250	41,262,500	157,219,970	3.8102	4.140	4.140	4.150	3.107	4.140	42,359,243	3.7116	36.66%
2021-02-05	0	3.110	3.110	3.150	3.010	3.500	34,551,000	113,261,940	3.2781	3.029	3.029	3.068	2.932	3.409	35,469,354	3.1932	4.01%
2021-02-04	0	2.990	2.980	2.990	2.200	3.200	64,142,000	187,156,910	2.9179	2.913	2.903	2.913	2.143	3.117	65,846,872	2.8423	35.91%
2021-02-03	0	2.200	2.190	2.200	2.030	2.240	4,516,000	9,764,860	2.1623	2.143	2.133	2.143	1.977	2.182	4,636,034	2.1063	7.32%
2021-02-02	0	2.050	2.020	2.050	2.000	2.070	1,572,000	3,161,860	2.0114	1.997	1.968	1.997	1.948	2.016	1,613,783	1.9593	3.54%
2021-02-01	0	1.980	1.960	1.980	1.960	2.020	1,206,000	2,392,540	1.9839	1.929	1.909	1.929	1.909	1.968	1,238,055	1.9325	1.54%
2021-01-29	0	1.950	1.940	1.950	1.940	2.040	2,402,000	4,764,320	1.9835	1.900	1.890	1.900	1.890	1.987	2,465,844	1.9321	-2.99%
2021-01-28	0	2.010	2.000	2.010	2.000	2.080	1,450,000	2,934,820	2.0240	1.958	1.948	1.958	1.948	2.026	1,488,541	1.9716	-3.37%
2021-01-27	0	2.080	2.080	2.090	2.020	2.170	3,471,000	7,190,790	2.0717	2.026	2.026	2.036	1.968	2.114	3,563,258	2.0180	-4.59%
2021-01-26	0	2.180	2.160	2.180	2.140	2.230	4,327,972	9,500,128	2.1951	2.124	2.104	2.124	2.085	2.172	4,443,008	2.1382	-2.68%
2021-01-25	0	2.240	2.210	2.240	2.030	2.260	7,234,000	15,730,500	2.1745	2.182	2.153	2.182	1.977	2.201	7,426,277	2.1182	10.89%
2021-01-22	0	2.020	2.020	2.040	1.990	2.070	1,547,000	3,112,000	2.0116	1.968	1.968	1.987	1.938	2.016	1,588,119	1.9596	-0.49%
2021-01-21	0	2.030	2.010	2.030	2.000	2.070	1,505,000	3,059,130	2.0326	1.977	1.958	1.977	1.948	2.016	1,545,002	1.9800	-1.46%
2021-01-20	0	2.060	2.050	2.060	1.980	2.090	3,205,000	6,568,820	2.0496	2.007	1.997	2.007	1.929	2.036	3,290,188	1.9965	3.00%
2021-01-19	0	2.000	1.970	2.000	1.930	2.120	4,702,000	9,419,460	2.0033	1.948	1.919	1.948	1.880	2.065	4,826,978	1.9514	-2.44%
2021-01-18	0	2.050	2.030	2.050	1.920	2.100	2,618,000	5,306,540	2.0269	1.997	1.977	1.997	1.870	2.046	2,687,586	1.9745	2.50%
2021-01-15	0	2.000	1.970	2.000	1.940	2.070	2,450,000	4,881,440	1.9924	1.948	1.919	1.948	1.890	2.016	2,515,120	1.9408	-1.96%
2021-01-14	0	2.040	2.020	2.040	1.940	2.040	2,644,000	5,286,900	1.9996	1.987	1.968	1.987	1.890	1.987	2,714,277	1.9478	6.25%
2021-01-13	0	1.920	1.920	1.930	1.860	2.020	4,212,118	8,258,848	1.9607	1.870	1.870	1.880	1.812	1.968	4,324,075	1.9100	3.23%
2021-01-12	0	1.860	1.860	1.870	1.760	1.880	3,158,000	5,765,240	1.8256	1.812	1.812	1.822	1.714	1.831	3,241,939	1.7783	6.29%
2021-01-11	0	1.750	1.740	1.790	1.650	1.840	4,636,000	8,176,440	1.7637	1.705	1.695	1.744	1.607	1.792	4,759,223	1.7180	5.42%
2021-01-08	0	1.660	1.630	1.660	1.620	1.660	2,517,000	4,124,330	1.6386	1.617	1.588	1.617	1.578	1.617	2,583,901	1.5962	1.84%
2021-01-07	0	1.630	1.620	1.640	1.600	1.680	1,634,000	2,664,340	1.6306	1.588	1.578	1.598	1.559	1.637	1,677,431	1.5883	-2.40%
2021-01-06	0	1.670	1.620	1.670	1.600	1.680	3,262,000	5,337,640	1.6363	1.627	1.578	1.627	1.559	1.637	3,348,703	1.5939	2.45%
2021-01-05	0	1.630	1.630	1.680	1.630	1.700	1,988,200	3,327,512	1.6736	1.588	1.588	1.637	1.588	1.656	2,041,046	1.6303	-4.68%
2021-01-04	0	1.710	1.680	1.710	1.600	1.760	6,212,154	10,303,903	1.6587	1.666	1.637	1.666	1.559	1.714	6,377,271	1.6157	5.56%
2020-12-31	0	1.620	1.620	1.650	1.620	1.680	1,124,000	1,839,400	1.6365	1.578	1.578	1.607	1.578	1.637	1,153,876	1.5941	-0.61%
2020-12-30	0	1.630	1.630	1.640	1.600	1.650	1,424,000	2,296,320	1.6126	1.588	1.588	1.598	1.559	1.607	1,461,849	1.5708	-1.21%
2020-12-29	0	1.650	1.620	1.650	1.610	1.650	1,330,000	2,163,180	1.6265	1.607	1.578	1.607	1.568	1.607	1,365,351	1.5843	0.61%
2020-12-28	0	1.640	1.630	1.640	1.630	1.690	942,000	1,555,400	1.6512	1.598	1.588	1.598	1.588	1.646	967,038	1.6084	-2.96%
2020-12-24	0	1.690	1.670	1.690	1.660	1.690	548,000	913,240	1.6665	1.646	1.627	1.646	1.617	1.646	562,566	1.6233	-0.59%
2020-12-23	0	1.700	1.680	1.700	1.670	1.720	1,098,000	1,860,720	1.6946	1.656	1.637	1.656	1.627	1.675	1,127,184	1.6508	1.19%
2020-12-22	0	1.680	1.680	1.710	1.680	1.710	2,436,000	4,132,880	1.6966	1.637	1.637	1.666	1.637	1.666	2,500,748	1.6527	-1.18%
2020-12-21	0	1.700	1.680	1.700	1.690	1.790	3,956,000	6,866,280	1.7357	1.656	1.637	1.656	1.646	1.744	4,061,149	1.6907	0.59%
2020-12-18	0	1.690	1.670	1.690	1.660	1.700	1,117,000	1,886,580	1.6890	1.646	1.627	1.646	1.617	1.656	1,146,689	1.6452	-0.59%
2020-12-17	0	1.700	1.680	1.700	1.670	1.700	1,170,000	1,970,280	1.6840	1.656	1.637	1.656	1.627	1.656	1,201,098	1.6404	0.00%
2020-12-16	0	1.700	1.690	1.700	1.680	1.710	1,189,000	2,015,550	1.6952	1.656	1.646	1.656	1.637	1.666	1,220,603	1.6513	0.00%
2020-12-15	0	1.700	1.690	1.700	1.690	1.750	1,930,000	3,287,760	1.7035	1.656	1.646	1.656	1.646	1.705	1,981,299	1.6594	-3.41%
2020-12-14	0	1.760	1.730	1.760	1.730	1.800	430,000	754,020	1.7535	1.714	1.685	1.714	1.685	1.753	441,429	1.7081	-1.12%
2020-12-11	0	1.780	1.740	1.780	1.720	1.780	298,000	521,800	1.7510	1.734	1.695	1.734	1.675	1.734	305,921	1.7057	0.56%
2020-12-10	0	1.770	1.750	1.770	1.740	1.800	914,000	1,606,220	1.7574	1.724	1.705	1.724	1.695	1.753	938,294	1.7119	-1.67%
2020-12-09	0	1.800	1.780	1.800	1.780	1.810	1,733,000	3,114,500	1.7972	1.753	1.734	1.753	1.734	1.763	1,779,063	1.7506	-0.55%
2020-12-08	0	1.810	1.800	1.810	1.800	1.840	3,078,000	5,570,800	1.8099	1.763	1.753	1.763	1.753	1.792	3,159,812	1.7630	-0.55%
2020-12-07	0	1.820	1.810	1.820	1.810	1.820	198,000	359,360	1.8149	1.773	1.763	1.773	1.763	1.773	203,263	1.7680	-1.09%
2020-12-04	0	1.840	1.830	1.840	1.820	1.840	172,355	315,131	1.8284	1.792	1.783	1.792	1.773	1.792	176,936	1.7810	-0.54%
2020-12-03	0	1.850	1.830	1.850	1.830	1.880	1,358,000	2,530,700	1.8635	1.802	1.783	1.802	1.783	1.831	1,394,095	1.8153	-1.07%
2020-12-02	0	1.870	1.850	1.870	1.850	1.930	1,580,000	2,962,760	1.8752	1.822	1.802	1.822	1.802	1.880	1,621,996	1.8266	-0.53%
2020-12-01	0	1.880	1.860	1.880	1.860	1.940	1,280,000	2,406,980	1.8805	1.831	1.812	1.831	1.812	1.890	1,314,022	1.8318	0.00%
2020-11-30	0	1.880	1.860	1.880	1.860	1.880	980,000	1,834,080	1.8715	1.831	1.812	1.831	1.812	1.831	1,006,048	1.8231	0.53%
2020-11-27	0	1.870	1.840	1.870	1.820	1.870	1,758,500	3,246,920	1.8464	1.822	1.792	1.822	1.773	1.822	1,805,240	1.7986	1.08%
2020-11-26	0	1.850	1.850	1.860	1.840	1.870	1,080,000	1,999,680	1.8516	1.802	1.802	1.812	1.792	1.822	1,108,706	1.8036	0.00%
2020-11-25	0	1.850	1.850	1.870	1.830	1.880	1,124,000	2,091,260	1.8606	1.802	1.802	1.822	1.783	1.831	1,153,876	1.8124	-1.60%
2020-11-24	0	1.880	1.850	1.880	1.850	1.940	1,330,000	2,487,420	1.8702	1.831	1.802	1.831	1.802	1.890	1,365,351	1.8218	-1.05%
2020-11-23	0	1.900	1.840	1.900	1.820	1.920	902,000	1,668,120	1.8494	1.851	1.792	1.851	1.773	1.870	925,975	1.8015	0.00%
2020-11-20	0	1.900	1.860	1.900	1.850	1.900	782,000	1,458,180	1.8647	1.851	1.812	1.851	1.802	1.851	802,785	1.8164	0.00%
2020-11-19	0	1.900	1.890	1.900	1.880	1.940	436,000	829,880	1.9034	1.851	1.841	1.851	1.831	1.890	447,589	1.8541	-0.52%
2020-11-18	0	1.910	1.870	1.910	1.860	1.920	1,924,000	3,614,400	1.8786	1.861	1.822	1.861	1.812	1.870	1,975,139	1.8299	-1.04%
2020-11-17	0	1.930	1.910	1.930	1.900	1.960	490,000	938,920	1.9162	1.880	1.861	1.880	1.851	1.909	503,024	1.8666	-2.03%
2020-11-16	0	1.970	1.940	1.970	1.940	1.980	598,000	1,168,260	1.9536	1.919	1.890	1.919	1.890	1.929	613,895	1.9030	-1.01%
2020-11-13	0	1.990	1.940	1.990	1.910	2.000	1,034,000	2,020,440	1.9540	1.938	1.890	1.938	1.861	1.948	1,061,483	1.9034	-0.50%
2020-11-12	0	2.000	1.980	2.000	1.930	2.040	1,410,000	2,800,680	1.9863	1.948	1.929	1.948	1.880	1.987	1,447,477	1.9349	4.17%
2020-11-11	0	1.920	1.910	1.920	1.870	1.920	720,000	1,366,220	1.8975	1.870	1.861	1.870	1.822	1.870	739,137	1.8484	0.52%
2020-11-10	0	1.910	1.910	1.920	1.860	1.920	1,090,000	2,073,340	1.9021	1.861	1.861	1.870	1.812	1.870	1,118,972	1.8529	2.69%
2020-11-09	0	1.860	1.860	1.910	1.860	1.920	2,140,000	4,051,280	1.8931	1.812	1.812	1.861	1.812	1.870	2,196,880	1.8441	-1.59%
2020-11-06	0	1.890	1.860	1.890	1.840	1.920	412,000	771,540	1.8727	1.841	1.812	1.841	1.792	1.870	422,951	1.8242	0.00%
2020-11-05	0	1.890	1.850	1.890	1.810	1.890	1,634,000	3,017,280	1.8466	1.841	1.802	1.841	1.763	1.841	1,677,431	1.7988	3.85%
2020-11-04	0	1.820	1.810	1.820	1.800	1.920	4,100,000	7,574,620	1.8475	1.773	1.763	1.773	1.753	1.870	4,208,977	1.7996	-3.70%
2020-11-03	0	1.890	1.870	1.890	1.840	1.890	1,002,000	1,863,900	1.8602	1.841	1.822	1.841	1.792	1.841	1,028,633	1.8120	2.16%
2020-11-02	0	1.850	1.820	1.850	1.820	1.920	614,000	1,132,840	1.8450	1.802	1.773	1.802	1.773	1.870	630,320	1.7972	1.09%
2020-10-30	0	1.830	1.830	1.840	1.810	1.860	636,505	1,173,023	1.8429	1.783	1.783	1.792	1.763	1.812	653,423	1.7952	-1.08%
2020-10-29	0	1.850	1.850	1.860	1.810	1.870	814,000	1,502,640	1.8460	1.802	1.802	1.812	1.763	1.822	835,636	1.7982	0.54%
2020-10-28	0	1.840	1.840	1.850	1.840	1.950	2,572,000	4,817,660	1.8731	1.792	1.792	1.802	1.792	1.900	2,640,363	1.8246	-3.16%
2020-10-27	0	1.900	1.900	1.930	1.880	1.920	2,186,000	4,164,040	1.9049	1.851	1.851	1.880	1.831	1.870	2,244,103	1.8555	-1.04%
2020-10-23	0	1.920	1.920	1.930	1.910	1.970	1,876,000	3,622,620	1.9310	1.870	1.870	1.880	1.861	1.919	1,925,863	1.8810	0.00%
2020-10-22	0	1.920	1.910	1.920	1.860	1.920	1,559,000	2,946,890	1.8902	1.870	1.861	1.870	1.812	1.870	1,600,438	1.8413	1.05%
2020-10-21	0	1.900	1.880	1.900	1.860	1.900	1,768,000	3,327,340	1.8820	1.851	1.831	1.851	1.812	1.851	1,814,993	1.8333	0.53%
2020-10-20	0	1.890	1.890	1.910	1.890	1.960	836,000	1,593,340	1.9059	1.841	1.841	1.861	1.841	1.909	858,221	1.8566	-2.58%
2020-10-19	0	1.940	1.900	1.940	1.860	1.940	3,966,000	7,516,200	1.8952	1.890	1.851	1.890	1.812	1.890	4,071,415	1.8461	2.11%
2020-10-16	0	1.900	1.870	1.910	1.860	1.930	1,562,000	2,931,420	1.8767	1.851	1.822	1.861	1.812	1.880	1,603,517	1.8281	-0.52%
2020-10-15	0	1.910	1.890	1.910	1.880	1.940	594,000	1,132,700	1.9069	1.861	1.841	1.861	1.831	1.890	609,788	1.8575	0.53%
2020-10-14	0	1.900	1.890	1.900	1.890	2.000	888,000	1,700,360	1.9148	1.851	1.841	1.851	1.841	1.948	911,603	1.8652	-1.55%
2020-10-12	0	1.930	1.920	1.930	1.860	1.950	2,692,253	5,094,402	1.8922	1.880	1.870	1.880	1.812	1.900	2,763,812	1.8433	3.21%
2020-10-09	0	1.870	1.870	1.890	1.870	1.910	1,576,000	2,966,660	1.8824	1.822	1.822	1.841	1.822	1.861	1,617,890	1.8337	-1.58%
2020-10-08	0	1.900	1.870	1.900	1.860	1.980	1,198,000	2,248,600	1.8770	1.851	1.822	1.851	1.812	1.929	1,229,842	1.8284	0.00%
2020-10-07	0	1.900	1.900	1.910	1.900	1.980	358,000	686,860	1.9186	1.851	1.851	1.861	1.851	1.929	367,516	1.8689	-2.56%
2020-10-06	0	1.950	1.950	1.960	1.860	1.960	1,350,000	2,583,880	1.9140	1.900	1.900	1.909	1.812	1.909	1,385,883	1.8644	2.09%
2020-10-05	0	1.910	1.890	1.910	1.870	1.960	376,000	717,280	1.9077	1.861	1.841	1.861	1.822	1.909	385,994	1.8583	-0.52%
2020-09-30	0	1.920	1.860	1.920	1.850	1.940	410,000	769,360	1.8765	1.870	1.812	1.870	1.802	1.890	420,898	1.8279	1.59%
2020-09-29	0	1.890	1.880	1.890	1.880	1.960	636,000	1,212,140	1.9059	1.841	1.831	1.841	1.831	1.909	652,905	1.8565	0.00%
2020-09-28	0	1.890	1.860	1.900	1.840	1.900	364,000	678,940	1.8652	1.841	1.812	1.851	1.792	1.851	373,675	1.8169	-0.53%
2020-09-25	0	1.900	1.880	1.900	1.870	1.940	204,000	387,240	1.8982	1.851	1.831	1.851	1.822	1.890	209,422	1.8491	-0.52%
2020-09-24	0	1.910	1.870	1.910	1.860	1.910	394,000	737,940	1.8729	1.861	1.822	1.861	1.812	1.861	404,472	1.8245	0.53%
2020-09-23	0	1.900	1.890	1.900	1.880	1.930	669,000	1,269,660	1.8978	1.851	1.841	1.851	1.831	1.880	686,782	1.8487	-1.55%
2020-09-22	0	1.930	1.920	1.940	1.920	1.950	265,000	512,380	1.9335	1.880	1.870	1.890	1.870	1.900	272,044	1.8834	1.58%
2020-09-21	0	1.900	1.860	1.900	1.850	1.970	3,308,000	6,307,350	1.9067	1.851	1.812	1.851	1.802	1.919	3,395,926	1.8573	-3.06%
2020-09-18	0	1.960	1.960	1.970	1.960	2.140	2,040,000	4,092,860	2.0063	1.909	1.909	1.919	1.909	2.085	2,094,222	1.9544	-4.39%
2020-09-17	0	2.050	2.050	2.060	2.050	2.120	740,000	1,540,320	2.0815	1.997	1.997	2.007	1.997	2.065	759,669	2.0276	-3.30%
2020-09-16	0	2.120	2.100	2.120	2.080	2.140	402,406	848,580	2.1088	2.065	2.046	2.065	2.026	2.085	413,102	2.0542	-0.47%
2020-09-15	0	2.130	2.110	2.130	2.060	2.140	247,000	516,910	2.0928	2.075	2.055	2.075	2.007	2.085	253,565	2.0386	1.91%
2020-09-14	0	2.090	2.070	2.090	2.060	2.140	888,116	1,852,376	2.0857	2.036	2.016	2.036	2.007	2.085	911,722	2.0317	-0.95%
2020-09-11	0	2.110	2.100	2.110	2.060	2.140	404,000	844,900	2.0913	2.055	2.046	2.055	2.007	2.085	414,738	2.0372	1.93%
2020-09-10	0	2.070	2.050	2.070	2.050	2.110	210,000	435,290	2.0728	2.016	1.997	2.016	1.997	2.055	215,582	2.0191	-0.48%
2020-09-09	0	2.080	2.070	2.090	2.060	2.120	706,000	1,476,340	2.0911	2.026	2.016	2.036	2.007	2.065	724,765	2.0370	1.46%
2020-09-08	0	2.050	2.050	2.060	2.040	2.200	655,000	1,370,320	2.0921	1.997	1.997	2.007	1.987	2.143	672,410	2.0379	-0.97%
2020-09-07	0	2.070	2.050	2.070	2.040	2.160	1,138,000	2,362,620	2.0761	2.016	1.997	2.016	1.987	2.104	1,168,248	2.0224	-1.43%
2020-09-04	0	2.100	2.070	2.100	2.020	2.220	1,220,000	2,535,780	2.0785	2.046	2.016	2.046	1.968	2.163	1,252,427	2.0247	-2.78%
2020-09-03	0	2.160	2.140	2.160	2.140	2.210	520,000	1,125,800	2.1650	2.104	2.085	2.104	2.085	2.153	533,821	2.1089	-2.26%
2020-09-02	0	2.210	2.180	2.210	2.090	2.220	1,368,000	2,956,240	2.1610	2.153	2.124	2.153	2.036	2.163	1,404,361	2.1050	5.24%
2020-09-01	0	2.100	2.080	2.100	2.000	2.110	2,078,000	4,198,560	2.0205	2.046	2.026	2.046	1.948	2.055	2,133,233	1.9682	-0.47%
2020-08-31	0	2.110	2.110	2.120	2.110	2.200	1,666,000	3,578,200	2.1478	2.055	2.055	2.065	2.055	2.143	1,710,282	2.0922	-3.21%
2020-08-28	0	2.180	2.170	2.180	2.160	2.240	1,548,000	3,386,780	2.1878	2.124	2.114	2.124	2.104	2.182	1,589,145	2.1312	-0.46%
2020-08-27	0	2.190	2.190	2.210	2.140	2.340	2,364,000	5,168,500	2.1863	2.133	2.133	2.153	2.085	2.279	2,426,834	2.1297	-1.35%
2020-08-26	0	2.220	2.200	2.220	2.210	2.300	760,000	1,691,960	2.2263	2.163	2.143	2.163	2.153	2.240	780,201	2.1686	-1.33%
2020-08-25	0	2.250	2.240	2.250	2.250	2.420	1,242,000	2,846,620	2.2920	2.192	2.182	2.192	2.192	2.357	1,275,012	2.2326	-5.46%
2020-08-24	0	2.380	2.370	2.380	2.330	2.430	1,054,000	2,497,100	2.3692	2.318	2.309	2.318	2.270	2.367	1,082,015	2.3078	-1.24%
2020-08-21	0	2.410	2.390	2.410	2.250	2.420	2,110,000	4,993,300	2.3665	2.348	2.328	2.348	2.192	2.357	2,166,083	2.3052	5.70%
2020-08-20	0	2.280	2.260	2.280	2.180	2.280	902,000	2,003,560	2.2212	2.221	2.201	2.221	2.124	2.221	925,975	2.1637	-2.15%
2020-08-19	0	2.330	2.330	2.340	2.140	2.330	2,080,000	4,602,460	2.2127	2.270	2.270	2.279	2.085	2.270	2,135,286	2.1554	8.37%
2020-08-18	0	2.150	2.150	2.180	2.150	2.260	1,334,000	2,955,100	2.2152	2.094	2.094	2.124	2.094	2.201	1,369,457	2.1579	-2.27%
2020-08-17	0	2.200	2.190	2.200	2.190	2.230	1,156,000	2,548,120	2.2043	2.143	2.133	2.143	2.133	2.172	1,186,726	2.1472	-0.45%
2020-08-14	0	2.210	2.200	2.210	2.190	2.270	678,000	1,502,340	2.2158	2.153	2.143	2.153	2.133	2.211	696,021	2.1585	-1.78%
2020-08-13	0	2.250	2.230	2.250	2.220	2.300	745,000	1,668,620	2.2398	2.192	2.172	2.192	2.163	2.240	764,802	2.1818	0.00%
2020-08-12	0	2.250	2.240	2.250	2.220	2.290	1,672,000	3,750,660	2.2432	2.192	2.182	2.192	2.163	2.231	1,716,441	2.1851	-2.17%
2020-08-11	0	2.300	2.300	2.320	2.280	2.380	1,841,000	4,256,400	2.3120	2.240	2.240	2.260	2.221	2.318	1,889,933	2.2521	-1.71%
2020-08-10	0	2.340	2.320	2.340	2.300	2.360	942,000	2,191,780	2.3267	2.279	2.260	2.279	2.240	2.299	967,038	2.2665	-2.09%
2020-08-07	0	2.390	2.390	2.400	2.340	2.480	1,708,000	4,094,780	2.3974	2.328	2.328	2.338	2.279	2.416	1,753,398	2.3353	-3.24%
2020-08-06	0	2.470	2.410	2.470	2.350	2.470	2,215,000	5,348,000	2.4144	2.406	2.348	2.406	2.289	2.406	2,273,874	2.3519	2.49%
2020-08-05	0	2.410	2.390	2.410	2.340	2.460	2,462,000	5,921,440	2.4051	2.348	2.328	2.348	2.279	2.396	2,527,439	2.3429	2.99%
2020-08-04	0	2.340	2.330	2.340	2.300	2.440	2,638,000	6,150,360	2.3314	2.279	2.270	2.279	2.240	2.377	2,708,117	2.2711	-2.50%
2020-08-03	0	2.400	2.380	2.400	2.320	2.420	2,438,000	5,762,080	2.3634	2.338	2.318	2.338	2.260	2.357	2,502,801	2.3023	0.00%
2020-07-31	0	2.400	2.360	2.400	2.340	2.420	1,152,000	2,732,660	2.3721	2.338	2.299	2.338	2.279	2.357	1,182,620	2.3107	-0.83%
2020-07-30	0	2.420	2.410	2.420	2.410	2.490	1,588,000	3,875,860	2.4407	2.357	2.348	2.357	2.348	2.426	1,630,208	2.3775	-1.22%
2020-07-29	0	2.450	2.450	2.470	2.300	2.520	4,860,000	11,872,940	2.4430	2.387	2.387	2.406	2.240	2.455	4,989,177	2.3797	5.60%
2020-07-28	0	2.320	2.310	2.320	2.300	2.380	1,001,000	2,340,080	2.3377	2.260	2.250	2.260	2.240	2.318	1,027,606	2.2772	2.65%
2020-07-27	0	2.260	2.250	2.260	2.250	2.430	1,802,000	4,154,300	2.3054	2.201	2.192	2.201	2.192	2.367	1,849,897	2.2457	-5.04%
2020-07-24	0	2.380	2.370	2.380	2.370	2.540	2,965,000	7,208,840	2.4313	2.318	2.309	2.318	2.309	2.474	3,043,809	2.3684	-6.67%
2020-07-23	0	2.550	2.530	2.550	2.510	2.580	1,508,000	3,837,880	2.5450	2.484	2.464	2.484	2.445	2.513	1,548,082	2.4791	-1.16%
2020-07-22	0	2.580	2.570	2.580	2.560	2.700	3,037,000	7,891,030	2.5983	2.513	2.503	2.513	2.494	2.630	3,117,722	2.5310	-4.80%
2020-07-21	0	2.710	2.670	2.710	2.600	2.720	2,658,000	7,113,680	2.6763	2.640	2.601	2.640	2.533	2.650	2,728,649	2.6070	3.83%
2020-07-20	0	2.610	2.580	2.610	2.480	2.670	3,051,156	7,848,288	2.5722	2.542	2.513	2.542	2.416	2.601	3,132,255	2.5056	2.35%
2020-07-17	0	2.550	2.540	2.550	2.470	2.570	2,548,000	6,395,040	2.5098	2.484	2.474	2.484	2.406	2.503	2,615,725	2.4448	0.00%
2020-07-16	0	2.550	2.520	2.550	2.500	2.760	5,226,000	13,545,640	2.5920	2.484	2.455	2.484	2.435	2.689	5,364,905	2.5249	-10.53%
2020-07-15	0	2.850	2.830	2.850	2.770	2.960	2,436,000	6,932,100	2.8457	2.776	2.757	2.776	2.698	2.883	2,500,748	2.7720	-2.40%
2020-07-14	0	2.920	2.880	2.920	2.820	2.980	3,712,000	10,782,900	2.9049	2.844	2.805	2.844	2.747	2.903	3,810,664	2.8297	-3.95%
2020-07-13	0	3.040	3.020	3.040	2.880	3.110	3,532,000	10,572,600	2.9934	2.961	2.942	2.961	2.805	3.029	3,625,879	2.9159	-1.30%
2020-07-10	0	3.080	3.050	3.080	3.060	3.270	4,516,000	14,317,260	3.1703	3.000	2.971	3.000	2.981	3.185	4,636,034	3.0883	-0.96%
2020-07-09	0	3.110	3.110	3.120	3.030	3.230	12,950,000	40,964,240	3.1633	3.029	3.029	3.039	2.952	3.146	13,294,207	3.0814	0.00%
2020-07-08	0	3.110	3.100	3.110	2.900	3.140	8,822,000	27,163,710	3.0791	3.029	3.020	3.029	2.825	3.059	9,056,486	2.9994	7.24%
2020-07-07	0	2.900	2.890	2.900	2.830	3.000	3,046,000	8,786,160	2.8845	2.825	2.815	2.825	2.757	2.922	3,126,962	2.8098	-1.36%
2020-07-06	0	2.940	2.930	2.940	2.760	3.030	8,126,000	23,818,000	2.9311	2.864	2.854	2.864	2.689	2.952	8,341,986	2.8552	6.52%
2020-07-03	0	2.760	2.740	2.760	2.520	2.760	4,312,000	11,357,580	2.6339	2.689	2.669	2.689	2.455	2.689	4,426,611	2.5658	6.56%
2020-07-02	0	2.590	2.580	2.590	2.540	2.660	4,028,000	10,451,460	2.5947	2.523	2.513	2.523	2.474	2.591	4,135,063	2.5275	-0.77%
2020-06-30	0	2.610	2.600	2.610	2.410	2.620	2,778,000	7,027,020	2.5295	2.542	2.533	2.542	2.348	2.552	2,851,838	2.4640	6.97%
2020-06-29	0	2.440	2.430	2.450	2.400	2.470	2,048,000	4,978,760	2.4310	2.377	2.367	2.387	2.338	2.406	2,102,435	2.3681	-1.61%
2020-06-26	0	2.480	2.450	2.480	2.430	2.600	3,084,000	7,708,340	2.4995	2.416	2.387	2.416	2.367	2.533	3,165,972	2.4347	-4.25%
2020-06-24	0	2.590	2.570	2.590	2.520	2.720	4,149,500	10,738,500	2.5879	2.523	2.503	2.523	2.455	2.650	4,259,792	2.5209	-1.89%
2020-06-23	0	2.640	2.620	2.640	2.560	2.670	4,308,000	11,240,880	2.6093	2.572	2.552	2.572	2.494	2.601	4,422,505	2.5417	0.00%
2020-06-22	0	2.640	2.620	2.640	2.550	2.810	3,250,000	8,624,500	2.6537	2.572	2.552	2.572	2.484	2.737	3,336,384	2.5850	-2.94%
2020-06-19	0	2.720	2.720	2.730	2.630	2.830	5,310,000	14,331,720	2.6990	2.650	2.650	2.659	2.562	2.757	5,451,138	2.6291	-2.51%
2020-06-18	0	2.790	2.780	2.790	2.570	2.830	18,628,000	50,864,980	2.7306	2.718	2.708	2.718	2.503	2.757	19,123,126	2.6599	7.72%
2020-06-17	0	2.590	2.570	2.590	2.260	2.680	24,647,000	61,300,020	2.4871	2.523	2.503	2.523	2.201	2.611	25,302,109	2.4227	14.10%
2020-06-16	0	2.270	2.260	2.270	2.230	2.340	2,774,000	6,320,760	2.2786	2.211	2.201	2.211	2.172	2.279	2,847,732	2.2196	-0.44%
2020-06-15	0	2.280	2.270	2.300	2.250	2.340	814,000	1,872,920	2.3009	2.221	2.211	2.240	2.192	2.279	835,636	2.2413	0.00%
2020-06-12	0	2.280	2.250	2.300	2.230	2.290	290,000	655,660	2.2609	2.221	2.192	2.240	2.172	2.231	297,708	2.2024	0.44%
2020-06-11	0	2.270	2.270	2.290	2.270	2.340	602,000	1,386,980	2.3040	2.211	2.211	2.231	2.211	2.279	618,001	2.2443	-1.30%
2020-06-10	0	2.300	2.290	2.310	2.300	2.360	92,000	213,880	2.3248	2.240	2.231	2.250	2.240	2.299	94,445	2.2646	-0.43%
2020-06-09	0	2.310	2.300	2.310	2.280	2.350	1,590,000	3,685,660	2.3180	2.250	2.240	2.250	2.221	2.289	1,632,262	2.2580	0.43%
2020-06-08	0	2.300	2.280	2.300	2.280	2.360	273,000	630,690	2.3102	2.240	2.221	2.240	2.221	2.299	280,256	2.2504	-1.71%
2020-06-05	0	2.340	2.320	2.340	2.260	2.340	1,216,000	2,797,040	2.3002	2.279	2.260	2.279	2.201	2.279	1,248,321	2.2406	0.43%
2020-06-04	0	2.330	2.300	2.340	2.260	2.400	1,054,000	2,413,760	2.2901	2.270	2.240	2.279	2.201	2.338	1,082,015	2.2308	-1.27%
2020-06-03	0	2.360	2.310	2.360	2.300	2.400	1,124,000	2,636,380	2.3455	2.299	2.250	2.299	2.240	2.338	1,153,876	2.2848	0.85%
2020-06-02	0	2.340	2.330	2.340	2.290	2.340	734,000	1,697,580	2.3128	2.279	2.270	2.279	2.231	2.279	753,509	2.2529	0.86%
2020-06-01	0	2.320	2.310	2.330	2.270	2.340	1,406,000	3,240,400	2.3047	2.260	2.250	2.270	2.211	2.279	1,443,371	2.2450	1.31%
2020-05-29	0	2.290	2.290	2.300	2.140	2.300	2,134,000	4,679,360	2.1928	2.231	2.231	2.240	2.085	2.240	2,190,721	2.1360	-0.43%
2020-05-28	0	2.300	2.240	2.300	2.210	2.320	1,084,000	2,444,100	2.2547	2.240	2.182	2.240	2.153	2.260	1,112,812	2.1963	-0.43%
2020-05-27	0	2.310	2.260	2.320	2.270	2.340	292,000	667,960	2.2875	2.250	2.201	2.260	2.211	2.279	299,761	2.2283	-0.86%
2020-05-26	0	2.330	2.300	2.340	2.290	2.340	234,000	540,240	2.3087	2.270	2.240	2.279	2.231	2.279	240,220	2.2489	1.30%
2020-05-25	0	2.300	2.260	2.270	2.230	2.300	852,000	1,921,480	2.2553	2.240	2.201	2.211	2.172	2.240	874,646	2.1969	1.77%
2020-05-22	0	2.260	2.260	2.320	2.250	2.360	1,770,000	4,055,800	2.2914	2.201	2.201	2.260	2.192	2.299	1,817,046	2.2321	-5.83%
2020-05-21	0	2.400	2.370	2.400	2.370	2.510	1,128,000	2,741,220	2.4302	2.338	2.309	2.338	2.309	2.445	1,157,982	2.3672	-4.00%
2020-05-20	0	2.500	2.480	2.500	2.400	2.540	3,466,000	8,620,320	2.4871	2.435	2.416	2.435	2.338	2.474	3,558,125	2.4227	2.04%
2020-05-19	0	2.450	2.440	2.450	2.370	2.470	2,220,000	5,352,680	2.4111	2.387	2.377	2.387	2.309	2.406	2,279,007	2.3487	1.24%
2020-05-18	0	2.420	2.380	2.420	2.370	2.480	1,226,000	2,948,520	2.4050	2.357	2.318	2.357	2.309	2.416	1,258,587	2.3427	-1.22%
2020-05-15	0	2.450	2.450	2.470	2.360	2.470	2,020,000	4,919,840	2.4356	2.387	2.387	2.406	2.299	2.406	2,073,691	2.3725	3.38%
2020-05-14	0	2.370	2.350	2.370	2.350	2.370	288,000	678,620	2.3563	2.309	2.289	2.309	2.289	2.309	295,655	2.2953	0.85%
2020-05-13	0	2.350	2.350	2.370	2.280	2.380	578,000	1,349,940	2.3355	2.289	2.289	2.309	2.221	2.318	593,363	2.2751	1.29%
2020-05-12	0	2.320	2.320	2.330	2.280	2.350	1,360,000	3,144,180	2.3119	2.260	2.260	2.270	2.221	2.289	1,396,148	2.2520	0.43%
2020-05-11	0	2.310	2.310	2.330	2.290	2.410	3,306,000	7,650,600	2.3142	2.250	2.250	2.270	2.231	2.348	3,393,872	2.2542	-2.53%
2020-05-08	0	2.370	2.370	2.380	2.340	2.450	1,210,000	2,893,300	2.3912	2.309	2.309	2.318	2.279	2.387	1,242,161	2.3292	-0.84%
2020-05-07	0	2.390	2.350	2.400	2.340	2.430	1,010,000	2,405,760	2.3819	2.328	2.289	2.338	2.279	2.367	1,036,845	2.3203	0.00%
2020-05-06	0	2.390	2.380	2.420	2.300	2.400	804,517	1,895,160	2.3556	2.328	2.318	2.357	2.240	2.338	825,901	2.2947	1.27%
2020-05-05	0	2.360	2.340	2.360	2.230	2.360	796,580	1,836,203	2.3051	2.299	2.279	2.299	2.172	2.299	817,753	2.2454	1.72%
2020-05-04	0	2.320	2.320	2.340	2.250	2.380	904,000	2,085,580	2.3071	2.260	2.260	2.279	2.192	2.318	928,028	2.2473	-2.52%
2020-04-29	0	2.380	2.370	2.380	2.380	2.480	440,000	1,062,480	2.4147	2.318	2.309	2.318	2.318	2.416	451,695	2.3522	-1.65%
2020-04-28	0	2.420	2.420	2.430	2.420	2.540	522,000	1,285,200	2.4621	2.357	2.357	2.367	2.357	2.474	535,875	2.3983	-1.22%
2020-04-27	0	2.450	2.430	2.450	2.380	2.490	1,046,000	2,563,300	2.4506	2.387	2.367	2.387	2.318	2.426	1,073,802	2.3871	2.94%
2020-04-24	0	2.380	2.350	2.390	2.350	2.440	466,000	1,109,780	2.3815	2.318	2.289	2.328	2.289	2.377	478,386	2.3198	-2.46%
2020-04-23	0	2.440	2.430	2.440	2.410	2.520	332,000	810,250	2.4405	2.377	2.367	2.377	2.348	2.455	340,824	2.3773	-2.40%
2020-04-22	0	2.500	2.480	2.500	2.410	2.510	574,000	1,412,580	2.4609	2.435	2.416	2.435	2.348	2.445	589,257	2.3972	1.63%
2020-04-21	0	2.460	2.420	2.470	2.360	2.540	692,000	1,669,800	2.4130	2.396	2.357	2.406	2.299	2.474	710,393	2.3505	-0.40%
2020-04-20	0	2.470	2.460	2.470	2.460	2.540	454,000	1,126,340	2.4809	2.406	2.396	2.406	2.396	2.474	466,067	2.4167	-0.40%
2020-04-17	0	2.480	2.450	2.490	2.450	2.560	314,000	786,520	2.5048	2.416	2.387	2.426	2.387	2.494	322,346	2.4400	-1.20%
2020-04-16	0	2.510	2.480	2.530	2.460	2.540	538,000	1,348,780	2.5070	2.445	2.416	2.464	2.396	2.474	552,300	2.4421	-1.57%
2020-04-15	0	2.550	2.540	2.550	2.480	2.600	1,246,000	3,187,740	2.5584	2.484	2.474	2.484	2.416	2.533	1,279,118	2.4921	1.59%
2020-04-14	0	2.510	2.500	2.510	2.440	2.510	1,150,000	2,860,480	2.4874	2.445	2.435	2.445	2.377	2.445	1,180,567	2.4230	1.62%
2020-04-09	0	2.470	2.460	2.470	2.450	2.540	280,000	695,320	2.4833	2.406	2.396	2.406	2.387	2.474	287,442	2.4190	-1.20%
2020-04-08	0	2.500	2.500	2.510	2.430	2.520	905,319	2,263,391	2.5001	2.435	2.435	2.445	2.367	2.455	929,382	2.4354	0.00%
2020-04-07	0	2.500	2.500	2.510	2.430	2.510	1,490,000	3,701,340	2.4841	2.435	2.435	2.445	2.367	2.445	1,529,604	2.4198	2.88%
2020-04-06	0	2.430	2.430	2.440	2.400	2.480	278,232	676,270	2.4306	2.367	2.367	2.377	2.338	2.416	285,627	2.3677	0.83%
2020-04-03	0	2.410	2.400	2.410	2.390	2.480	1,140,000	2,738,360	2.4021	2.348	2.338	2.348	2.328	2.416	1,170,301	2.3399	-2.03%
2020-04-02	0	2.460	2.440	2.460	2.380	2.460	2,246,000	5,391,620	2.4005	2.396	2.377	2.396	2.318	2.396	2,305,698	2.3384	4.68%
2020-04-01	0	2.350	2.350	2.360	2.270	2.460	3,076,000	7,202,960	2.3417	2.289	2.289	2.299	2.211	2.396	3,157,759	2.2810	-1.26%
2020-03-31	0	2.380	2.370	2.380	2.230	2.430	2,458,000	5,753,500	2.3407	2.318	2.309	2.318	2.172	2.367	2,523,333	2.2801	4.39%
2020-03-30	0	2.280	2.200	2.280	2.200	2.330	1,990,000	4,468,620	2.2455	2.221	2.143	2.221	2.143	2.270	2,042,894	2.1874	0.00%
2020-03-27	0	2.280	2.260	2.280	2.250	2.480	3,262,000	7,640,820	2.3424	2.221	2.201	2.221	2.192	2.416	3,348,703	2.2817	-4.60%
2020-03-26	0	2.390	2.370	2.400	2.330	2.420	556,000	1,322,900	2.3793	2.328	2.309	2.338	2.270	2.357	570,778	2.3177	0.42%
2020-03-25	0	2.380	2.350	2.380	2.340	2.430	1,526,330	3,625,079	2.3750	2.318	2.289	2.318	2.279	2.367	1,566,899	2.3135	2.59%
2020-03-24	0	2.320	2.300	2.320	2.240	2.350	1,650,000	3,784,800	2.2938	2.260	2.240	2.260	2.182	2.289	1,693,856	2.2344	5.94%
2020-03-23	0	2.190	2.180	2.190	2.180	2.370	3,371,203	7,623,826	2.2615	2.133	2.124	2.133	2.124	2.309	3,460,808	2.2029	-8.37%
2020-03-20	0	2.390	2.380	2.390	2.330	2.440	2,396,000	5,708,550	2.3825	2.328	2.318	2.328	2.270	2.377	2,459,685	2.3208	0.42%
2020-03-19	0	2.380	2.360	2.380	2.350	2.600	2,031,203	4,963,011	2.4434	2.318	2.299	2.318	2.289	2.533	2,085,192	2.3801	-4.42%
2020-03-18	0	2.490	2.460	2.490	2.460	2.640	1,961,261	5,022,562	2.5609	2.426	2.396	2.426	2.396	2.572	2,013,391	2.4946	-1.19%
2020-03-17	0	2.520	2.490	2.520	2.360	2.540	1,724,000	4,229,980	2.4536	2.455	2.426	2.455	2.299	2.474	1,769,823	2.3901	2.44%
2020-03-16	0	2.460	2.440	2.460	2.440	2.690	1,838,815	4,648,828	2.5282	2.396	2.377	2.396	2.377	2.620	1,887,690	2.4627	-7.52%
2020-03-13	0	2.660	2.650	2.660	2.550	2.680	2,479,783	6,481,028	2.6135	2.591	2.581	2.591	2.484	2.611	2,545,695	2.5459	-1.12%
2020-03-12	0	2.690	2.670	2.690	2.660	2.870	3,212,887	8,800,496	2.7391	2.620	2.601	2.620	2.591	2.796	3,298,284	2.6682	-7.24%
2020-03-11	0	2.900	2.890	2.900	2.880	2.970	1,006,000	2,941,100	2.9236	2.825	2.815	2.825	2.805	2.893	1,032,739	2.8479	-1.69%
2020-03-10	0	2.950	2.940	2.950	2.860	3.090	3,124,288	9,192,723	2.9423	2.874	2.864	2.874	2.786	3.010	3,207,331	2.8662	0.34%
2020-03-09	0	2.940	2.920	2.930	2.930	3.150	3,274,815	9,860,236	3.0109	2.864	2.844	2.854	2.854	3.068	3,361,858	2.9330	-7.84%
2020-03-06	0	3.190	3.160	3.190	3.160	3.240	866,000	2,755,920	3.1824	3.107	3.078	3.107	3.078	3.156	889,018	3.1000	-1.85%
2020-03-05	0	3.250	3.250	3.260	3.230	3.290	1,296,000	4,229,560	3.2635	3.166	3.166	3.176	3.146	3.205	1,330,447	3.1791	1.56%
2020-03-04	0	3.200	3.200	3.210	3.130	3.280	3,921,000	12,462,700	3.1784	3.117	3.117	3.127	3.049	3.195	4,025,219	3.0962	-1.84%
2020-03-03	0	3.260	3.240	3.260	3.220	3.370	3,736,000	12,336,520	3.3021	3.176	3.156	3.176	3.137	3.283	3,835,302	3.2166	2.52%
2020-03-02	0	3.180	3.180	3.190	3.140	3.230	2,941,203	9,346,445	3.1778	3.098	3.098	3.107	3.059	3.146	3,019,379	3.0955	-0.62%
2020-02-28	0	3.200	3.180	3.200	3.150	3.340	8,888,000	28,463,000	3.2024	3.117	3.098	3.117	3.068	3.254	9,124,240	3.1195	-5.88%
2020-02-27	0	3.400	3.400	3.410	3.260	3.410	4,742,000	15,919,760	3.3572	3.312	3.312	3.322	3.176	3.322	4,868,041	3.2703	3.66%
2020-02-26	0	3.280	3.260	3.280	3.240	3.320	3,040,000	10,003,740	3.2907	3.195	3.176	3.195	3.156	3.234	3,120,802	3.2055	-1.50%
2020-02-25	0	3.330	3.310	3.330	3.100	3.350	5,522,000	18,017,920	3.2629	3.244	3.224	3.244	3.020	3.263	5,668,773	3.1785	5.38%
2020-02-24	0	3.160	3.140	3.160	3.110	3.180	1,700,000	5,346,580	3.1450	3.078	3.059	3.078	3.029	3.098	1,745,185	3.0636	-0.63%
2020-02-21	0	3.180	3.180	3.190	3.090	3.270	1,604,000	5,119,920	3.1920	3.098	3.098	3.107	3.010	3.185	1,646,634	3.1093	2.25%
2020-02-20	0	3.110	3.100	3.110	3.060	3.180	5,347,000	16,696,760	3.1226	3.029	3.020	3.029	2.981	3.098	5,489,121	3.0418	-2.51%
2020-02-19	0	3.190	3.170	3.190	3.170	3.270	2,802,750	8,957,161	3.1958	3.107	3.088	3.107	3.088	3.185	2,877,246	3.1131	-1.85%
2020-02-18	0	3.250	3.220	3.250	3.100	3.290	2,864,000	9,198,500	3.2118	3.166	3.137	3.166	3.020	3.205	2,940,124	3.1286	-1.22%
2020-02-17	0	3.290	3.280	3.290	3.210	3.340	2,530,350	8,277,596	3.2713	3.205	3.195	3.205	3.127	3.254	2,597,606	3.1866	0.30%
2020-02-14	0	3.280	3.270	3.280	3.270	3.410	3,860,000	12,880,820	3.3370	3.195	3.185	3.195	3.185	3.322	3,962,597	3.2506	-1.80%
2020-02-13	0	3.340	3.300	3.340	3.300	3.480	4,582,000	15,506,520	3.3842	3.254	3.215	3.254	3.215	3.390	4,703,788	3.2966	-3.47%
2020-02-12	0	3.460	3.440	3.460	3.280	3.490	7,138,000	24,415,460	3.4205	3.370	3.351	3.370	3.195	3.400	7,327,726	3.3319	5.17%
2020-02-11	0	3.290	3.260	3.290	3.210	3.430	3,924,000	12,997,880	3.3124	3.205	3.176	3.205	3.127	3.341	4,028,299	3.2266	-2.95%
2020-02-10	0	3.390	3.370	3.390	3.330	3.730	11,318,900	39,972,456	3.5315	3.302	3.283	3.302	3.244	3.633	11,619,752	3.4400	-1.17%
2020-02-07	0	3.430	3.410	3.430	3.020	3.470	9,644,000	31,654,280	3.2823	3.341	3.322	3.341	2.942	3.380	9,900,334	3.1973	13.58%
2020-02-06	0	3.020	3.010	3.020	2.860	3.060	2,246,000	6,669,900	2.9697	2.942	2.932	2.942	2.786	2.981	2,305,698	2.8928	3.42%
2020-02-05	0	2.920	2.900	2.920	2.820	2.980	1,566,000	4,551,180	2.9062	2.844	2.825	2.844	2.747	2.903	1,607,624	2.8310	2.10%
2020-02-04	0	2.860	2.860	2.870	2.800	2.950	1,278,000	3,684,440	2.8830	2.786	2.786	2.796	2.728	2.874	1,311,969	2.8083	2.51%
2020-02-03	0	2.790	2.770	2.790	2.760	2.840	1,070,000	2,979,460	2.7845	2.718	2.698	2.718	2.689	2.766	1,098,440	2.7124	0.00%
2020-01-31	0	2.790	2.790	2.800	2.790	2.930	857,000	2,438,460	2.8453	2.718	2.718	2.728	2.718	2.854	879,779	2.7717	-2.79%
2020-01-30	0	2.870	2.840	2.870	2.810	3.070	1,518,000	4,397,580	2.8970	2.796	2.766	2.796	2.737	2.991	1,558,348	2.8220	-4.33%
2020-01-29	0	3.000	2.980	3.000	2.990	3.060	702,000	2,121,700	3.0224	2.922	2.903	2.922	2.913	2.981	720,659	2.9441	-5.06%
2020-01-24	0	3.160	3.120	3.160	3.070	3.200	1,062,000	3,309,940	3.1167	3.078	3.039	3.078	2.991	3.117	1,090,228	3.0360	0.64%
2020-01-23	0	3.140	3.080	3.140	3.070	3.250	1,876,000	5,872,620	3.1304	3.059	3.000	3.059	2.991	3.166	1,925,863	3.0493	-4.85%
2020-01-22	0	3.300	3.290	3.300	3.250	3.330	1,493,240	4,925,944	3.2988	3.215	3.205	3.215	3.166	3.244	1,532,930	3.2134	0.61%
2020-01-21	0	3.280	3.250	3.280	3.260	3.390	2,026,902	6,733,973	3.3223	3.195	3.166	3.195	3.176	3.302	2,080,776	3.2363	-4.93%
2020-01-20	0	3.450	3.390	3.450	3.190	3.550	5,610,000	19,057,920	3.3971	3.361	3.302	3.361	3.107	3.458	5,759,112	3.3092	7.14%
2020-01-17	0	3.220	3.210	3.220	3.070	3.230	3,811,800	12,116,310	3.1786	3.137	3.127	3.137	2.991	3.146	3,913,116	3.0963	5.23%
2020-01-16	0	3.060	3.050	3.060	3.050	3.150	1,864,000	5,764,320	3.0924	2.981	2.971	2.981	2.971	3.068	1,913,544	3.0124	-1.92%
2020-01-15	0	3.120	3.100	3.120	3.100	3.140	624,000	1,950,300	3.1255	3.039	3.020	3.039	3.020	3.059	640,586	3.0446	-0.32%
2020-01-14	0	3.130	3.110	3.130	3.110	3.180	1,058,000	3,319,040	3.1371	3.049	3.029	3.049	3.029	3.098	1,086,121	3.0559	-0.95%
2020-01-13	0	3.160	3.140	3.160	3.140	3.240	1,325,000	4,188,750	3.1613	3.078	3.059	3.078	3.059	3.156	1,360,218	3.0795	0.64%
2020-01-10	0	3.140	3.100	3.140	3.100	3.180	1,298,000	4,057,740	3.1261	3.059	3.020	3.059	3.020	3.098	1,332,500	3.0452	0.00%
2020-01-09	0	3.140	3.130	3.140	3.120	3.200	914,000	2,895,090	3.1675	3.059	3.049	3.059	3.039	3.117	938,294	3.0855	-0.32%
2020-01-08	0	3.150	3.120	3.150	3.130	3.210	296,000	932,900	3.1517	3.068	3.039	3.068	3.049	3.127	303,868	3.0701	-0.63%
2020-01-07	0	3.170	3.160	3.170	3.160	3.230	576,998	1,835,733	3.1815	3.088	3.078	3.088	3.078	3.146	592,334	3.0991	-0.63%
2020-01-06	0	3.190	3.190	3.200	3.160	3.250	240,000	766,980	3.1958	3.107	3.107	3.117	3.078	3.166	246,379	3.1130	-1.24%
2020-01-03	0	3.230	3.200	3.230	3.170	3.260	706,000	2,274,900	3.2222	3.146	3.117	3.146	3.088	3.176	724,765	3.1388	1.57%
2020-01-02	0	3.180	3.180	3.210	3.180	3.290	1,380,000	4,449,420	3.2242	3.098	3.098	3.127	3.098	3.205	1,416,680	3.1407	-0.62%
2019-12-31	0	3.200	3.130	3.200	3.140	3.200	44,000	140,020	3.1823	3.117	3.049	3.117	3.059	3.117	45,170	3.0999	0.63%
2019-12-30	0	3.180	3.140	3.180	3.100	3.210	558,000	1,766,520	3.1658	3.098	3.059	3.098	3.020	3.127	572,831	3.0838	1.92%
2019-12-27	0	3.120	3.120	3.150	3.120	3.200	803,000	2,539,560	3.1626	3.039	3.039	3.068	3.039	3.117	824,343	3.0807	-2.19%
2019-12-24	0	3.190	3.160	3.200	3.180	3.210	206,000	658,260	3.1954	3.107	3.078	3.117	3.098	3.127	211,475	3.1127	0.31%
2019-12-23	0	3.180	3.130	3.180	3.180	3.200	135,319	430,857	3.1840	3.098	3.049	3.098	3.098	3.117	138,916	3.1016	0.95%
2019-12-20	0	3.150	3.140	3.150	3.130	3.190	648,000	2,044,380	3.1549	3.068	3.059	3.068	3.049	3.107	665,224	3.0732	-1.25%
2019-12-19	0	3.190	3.180	3.190	3.170	3.200	410,000	1,305,480	3.1841	3.107	3.098	3.107	3.088	3.117	420,898	3.1017	0.00%
2019-12-18	0	3.190	3.180	3.190	3.170	3.240	660,000	2,109,180	3.1957	3.107	3.098	3.107	3.088	3.156	677,543	3.1130	0.00%
2019-12-17	0	3.190	3.180	3.190	3.160	3.220	350,000	1,112,340	3.1781	3.107	3.098	3.107	3.078	3.137	359,303	3.0958	-0.62%
2019-12-16	0	3.210	3.180	3.210	3.160	3.220	604,000	1,932,680	3.1998	3.127	3.098	3.127	3.078	3.137	620,054	3.1170	-0.31%
2019-12-13	0	3.220	3.200	3.220	3.190	3.250	348,000	1,116,480	3.2083	3.137	3.117	3.137	3.107	3.166	357,250	3.1252	0.00%
2019-12-12	0	3.220	3.210	3.220	3.170	3.300	846,000	2,724,420	3.2204	3.137	3.127	3.137	3.088	3.215	868,486	3.1370	0.62%
2019-12-11	0	3.200	3.170	3.200	3.180	3.240	220,000	708,280	3.2195	3.117	3.088	3.117	3.098	3.156	225,848	3.1361	-0.62%
2019-12-10	0	3.220	3.220	3.230	3.200	3.270	372,000	1,208,960	3.2499	3.137	3.137	3.146	3.117	3.185	381,888	3.1657	0.62%
2019-12-09	0	3.200	3.160	3.210	3.160	3.230	106,000	339,200	3.2000	3.117	3.078	3.127	3.078	3.146	108,817	3.1171	0.95%
2019-12-06	0	3.170	3.170	3.200	3.170	3.240	178,000	567,340	3.1873	3.088	3.088	3.117	3.088	3.156	182,731	3.1048	0.00%
2019-12-05	0	3.170	3.170	3.190	3.170	3.280	230,000	741,580	3.2243	3.088	3.088	3.107	3.088	3.195	236,113	3.1408	0.63%
2019-12-04	0	3.150	3.130	3.150	3.130	3.190	342,000	1,077,640	3.1510	3.068	3.049	3.068	3.049	3.107	351,090	3.0694	-1.25%
2019-12-03	0	3.190	3.190	3.240	3.180	3.300	184,000	592,900	3.2223	3.107	3.107	3.156	3.098	3.215	188,891	3.1389	0.00%
2019-12-02	0	3.190	3.190	3.240	3.180	3.290	204,000	660,660	3.2385	3.107	3.107	3.156	3.098	3.205	209,422	3.1547	-0.62%
2019-11-29	0	3.210	3.200	3.210	3.150	3.270	418,200	1,334,314	3.1906	3.127	3.117	3.127	3.068	3.185	429,316	3.1080	-0.62%
2019-11-28	0	3.230	3.200	3.250	3.160	3.250	266,000	848,800	3.1910	3.146	3.117	3.166	3.078	3.166	273,070	3.1084	0.31%
2019-11-27	0	3.220	3.180	3.220	3.190	3.290	551,000	1,778,920	3.2285	3.137	3.098	3.137	3.107	3.205	565,645	3.1449	-2.42%
2019-11-26	0	3.300	3.200	3.300	3.040	3.300	2,433,000	7,723,400	3.1744	3.215	3.117	3.215	2.961	3.215	2,497,668	3.0922	8.91%
2019-11-25	0	3.030	3.000	3.020	2.990	3.030	82,800	249,806	3.0170	2.952	2.922	2.942	2.913	2.952	85,001	2.9389	1.34%
2019-11-22	0	2.990	2.980	2.990	2.980	3.050	218,000	654,990	3.0045	2.913	2.903	2.913	2.903	2.971	223,794	2.9267	-0.99%
2019-11-21	0	3.020	2.990	3.020	2.950	3.070	550,000	1,657,580	3.0138	2.942	2.913	2.942	2.874	2.991	564,619	2.9358	0.00%
2019-11-20	0	3.020	3.010	3.020	2.960	3.050	1,288,000	3,863,540	2.9996	2.942	2.932	2.942	2.883	2.971	1,322,235	2.9220	3.07%
2019-11-19	0	2.930	2.930	2.990	2.790	3.020	2,232,000	6,411,680	2.8726	2.854	2.854	2.913	2.718	2.942	2,291,326	2.7982	5.02%
2019-11-18	0	2.790	2.790	2.800	2.770	2.950	1,062,000	2,992,410	2.8177	2.718	2.718	2.728	2.698	2.874	1,090,228	2.7448	-1.41%
2019-11-15	0	2.830	2.800	2.830	2.800	2.920	814,000	2,318,180	2.8479	2.757	2.728	2.757	2.728	2.844	835,636	2.7742	-3.08%
2019-11-14	0	2.920	2.900	2.920	2.900	2.990	820,000	2,409,050	2.9379	2.844	2.825	2.844	2.825	2.913	841,795	2.8618	-1.02%
2019-11-13	0	2.950	2.950	2.960	2.950	3.010	362,000	1,080,610	2.9851	2.874	2.874	2.883	2.874	2.932	371,622	2.9078	-1.99%
2019-11-12	0	3.010	3.000	3.020	2.990	3.080	720,000	2,169,880	3.0137	2.932	2.922	2.942	2.913	3.000	739,137	2.9357	-0.99%
2019-11-11	0	3.040	3.040	3.060	3.030	3.070	706,000	2,154,490	3.0517	2.961	2.961	2.981	2.952	2.991	724,765	2.9727	-0.65%
2019-11-08	0	3.060	3.050	3.060	3.060	3.140	2,136,000	6,626,140	3.1021	2.981	2.971	2.981	2.981	3.059	2,192,774	3.0218	-3.16%
2019-11-07	0	3.160	3.160	3.170	3.150	3.190	292,000	925,710	3.1702	3.078	3.078	3.088	3.068	3.107	299,761	3.0882	-0.32%
2019-11-06	0	3.170	3.170	3.190	3.100	3.200	708,000	2,232,060	3.1526	3.088	3.088	3.107	3.020	3.117	726,818	3.0710	1.93%
2019-11-05	0	3.110	3.110	3.120	3.080	3.140	776,000	2,405,790	3.1002	3.029	3.029	3.039	3.000	3.059	796,626	3.0200	-0.64%
2019-11-04	0	3.130	3.120	3.130	3.060	3.130	690,000	2,142,180	3.1046	3.049	3.039	3.049	2.981	3.049	708,340	3.0242	1.29%
2019-11-01	0	3.090	3.070	3.090	3.030	3.110	154,000	472,760	3.0699	3.010	2.991	3.010	2.952	3.029	158,093	2.9904	0.00%
2019-10-31	0	3.090	3.060	3.090	3.050	3.110	632,000	1,946,320	3.0796	3.010	2.981	3.010	2.971	3.029	648,798	2.9999	0.00%
2019-10-30	0	3.090	3.080	3.090	3.070	3.120	498,000	1,539,140	3.0906	3.010	3.000	3.010	2.991	3.039	511,237	3.0106	-0.32%
2019-10-29	0	3.100	3.090	3.120	3.080	3.220	1,986,000	6,218,380	3.1311	3.020	3.010	3.039	3.000	3.137	2,038,787	3.0500	-3.13%
2019-10-28	0	3.200	3.160	3.200	3.160	3.320	1,190,000	3,827,920	3.2167	3.117	3.078	3.117	3.078	3.234	1,221,630	3.1335	-2.14%
2019-10-25	0	3.270	3.250	3.270	3.200	3.300	380,000	1,238,920	3.2603	3.185	3.166	3.185	3.117	3.215	390,100	3.1759	1.87%
2019-10-24	0	3.210	3.180	3.210	3.160	3.210	362,000	1,152,122	3.1827	3.127	3.098	3.127	3.078	3.127	371,622	3.1003	2.23%
2019-10-23	0	3.140	3.110	3.150	3.130	3.190	244,000	766,820	3.1427	3.059	3.029	3.068	3.049	3.107	250,485	3.0613	-0.32%
2019-10-22	0	3.150	3.140	3.150	3.130	3.210	458,000	1,449,370	3.1646	3.068	3.059	3.068	3.049	3.127	470,173	3.0826	0.64%
2019-10-21	0	3.130	3.130	3.150	3.110	3.230	1,008,000	3,185,590	3.1603	3.049	3.049	3.068	3.029	3.146	1,034,792	3.0785	-2.49%
2019-10-18	0	3.210	3.210	3.220	3.210	3.300	220,000	711,370	3.2335	3.127	3.127	3.137	3.127	3.215	225,848	3.1498	-1.23%
2019-10-17	0	3.250	3.250	3.300	3.220	3.300	268,000	878,140	3.2766	3.166	3.166	3.215	3.137	3.215	275,123	3.1918	-0.31%
2019-10-16	0	3.260	3.260	3.300	3.220	3.350	1,122,000	3,655,220	3.2578	3.176	3.176	3.215	3.137	3.263	1,151,822	3.1734	-1.81%
2019-10-15	0	3.320	3.300	3.320	3.310	3.460	1,030,000	3,439,820	3.3396	3.234	3.215	3.234	3.224	3.370	1,057,377	3.2532	-4.05%
2019-10-14	0	3.460	3.460	3.470	3.390	3.500	1,364,000	4,724,320	3.4636	3.370	3.370	3.380	3.302	3.409	1,400,255	3.3739	2.37%
2019-10-11	0	3.380	3.380	3.410	3.370	3.470	712,000	2,424,320	3.4049	3.292	3.292	3.322	3.283	3.380	730,925	3.3168	-2.03%
2019-10-10	0	3.450	3.410	3.450	3.420	3.490	332,000	1,148,220	3.4585	3.361	3.322	3.361	3.331	3.400	340,824	3.3689	1.77%
2019-10-09	0	3.390	3.390	3.440	3.390	3.450	206,000	704,160	3.4183	3.302	3.302	3.351	3.302	3.361	211,475	3.3297	-0.59%
2019-10-08	0	3.410	3.390	3.410	3.360	3.520	654,000	2,252,640	3.4444	3.322	3.302	3.322	3.273	3.429	671,383	3.3552	1.19%
2019-10-04	0	3.370	3.340	3.380	3.340	3.460	518,000	1,743,540	3.3659	3.283	3.254	3.292	3.254	3.370	531,768	3.2788	-2.03%
2019-10-03	0	3.440	3.390	3.440	3.400	3.460	114,000	391,320	3.4326	3.351	3.302	3.351	3.312	3.370	117,030	3.3438	0.58%
2019-10-02	0	3.420	3.390	3.430	3.380	3.470	338,000	1,155,980	3.4201	3.331	3.302	3.341	3.292	3.380	346,984	3.3315	-0.29%
2019-09-30	0	3.430	3.390	3.430	3.340	3.430	781,000	2,645,660	3.3875	3.341	3.302	3.341	3.254	3.341	801,759	3.2998	1.48%
2019-09-27	0	3.380	3.380	3.410	3.370	3.460	190,000	645,720	3.3985	3.292	3.292	3.322	3.283	3.370	195,050	3.3105	0.30%
2019-09-26	0	3.370	3.360	3.380	3.360	3.400	664,000	2,245,850	3.3823	3.283	3.273	3.292	3.273	3.312	681,649	3.2947	-1.46%
2019-09-25	0	3.420	3.420	3.450	3.420	3.530	178,000	612,260	3.4397	3.331	3.331	3.361	3.331	3.439	182,731	3.3506	-0.87%
2019-09-24	0	3.450	3.430	3.460	3.430	3.570	1,000,600	3,461,088	3.4590	3.361	3.341	3.370	3.341	3.478	1,027,196	3.3695	-0.86%
2019-09-23	0	3.480	3.470	3.480	3.470	3.610	594,000	2,085,660	3.5112	3.390	3.380	3.390	3.380	3.517	609,788	3.4203	-2.52%
2019-09-20	0	3.570	3.550	3.580	3.540	3.600	1,040,000	3,711,580	3.5688	3.478	3.458	3.487	3.448	3.507	1,067,643	3.4764	1.71%
2019-09-19	0	3.510	3.500	3.520	3.490	3.570	284,000	1,001,180	3.5253	3.419	3.409	3.429	3.400	3.478	291,549	3.4340	0.57%
2019-09-18	0	3.490	3.470	3.510	3.370	3.560	2,162,000	7,399,440	3.4225	3.400	3.380	3.419	3.283	3.468	2,219,465	3.3339	0.87%
2019-09-17	0	3.460	3.450	3.480	3.450	3.600	518,000	1,800,640	3.4761	3.370	3.361	3.390	3.361	3.507	531,768	3.3861	-1.42%
2019-09-16	0	3.510	3.510	3.520	3.510	3.640	480,000	1,706,000	3.5542	3.419	3.419	3.429	3.419	3.546	492,758	3.4621	-3.31%
2019-09-13	0	3.630	3.580	3.630	3.500	3.630	676,000	2,413,220	3.5699	3.536	3.487	3.536	3.409	3.536	693,968	3.4774	4.31%
2019-09-12	0	3.480	3.480	3.500	3.440	3.540	322,000	1,116,840	3.4684	3.390	3.390	3.409	3.351	3.448	330,559	3.3786	0.00%
2019-09-11	0	3.480	3.470	3.480	3.460	3.500	344,000	1,197,380	3.4808	3.390	3.380	3.390	3.370	3.409	353,143	3.3906	-0.29%
2019-09-10	0	3.490	3.450	3.480	3.450	3.490	541,995	1,881,562	3.4715	3.400	3.361	3.390	3.361	3.400	556,401	3.3817	0.87%
2019-09-09	0	3.460	3.440	3.470	3.440	3.480	418,000	1,445,120	3.4572	3.370	3.351	3.380	3.351	3.390	429,110	3.3677	-0.86%
2019-09-06	0	3.490	3.490	3.500	3.470	3.520	884,000	3,094,520	3.5006	3.400	3.400	3.409	3.380	3.429	907,496	3.4100	-1.13%
2019-09-05	0	3.530	3.490	3.530	3.470	3.550	826,000	2,898,400	3.5090	3.439	3.400	3.439	3.380	3.458	847,955	3.4181	1.15%
2019-09-04	0	3.490	3.450	3.490	3.400	3.510	1,340,000	4,635,600	3.4594	3.400	3.361	3.400	3.312	3.419	1,375,617	3.3698	2.95%
2019-09-03	0	3.390	3.360	3.400	3.360	3.480	922,000	3,127,800	3.3924	3.302	3.273	3.312	3.273	3.390	946,506	3.3046	-2.02%
2019-09-02	0	3.460	3.450	3.470	3.440	3.500	724,000	2,519,380	3.4798	3.370	3.361	3.380	3.351	3.409	743,244	3.3897	0.29%
2019-08-30	0	3.450	3.420	3.450	3.390	3.490	926,000	3,179,460	3.4335	3.361	3.331	3.361	3.302	3.400	950,613	3.3446	1.77%
2019-08-29	0	3.390	3.370	3.390	3.340	3.410	989,800	3,325,452	3.3597	3.302	3.283	3.302	3.254	3.322	1,016,109	3.2727	0.00%
2019-08-28	0	3.390	3.380	3.390	3.350	3.510	1,570,000	5,331,560	3.3959	3.302	3.292	3.302	3.263	3.419	1,611,730	3.3080	-2.59%
2019-08-27	0	3.480	3.450	3.490	3.400	3.650	4,844,000	16,798,540	3.4679	3.390	3.361	3.400	3.312	3.555	4,972,752	3.3781	-4.40%
2019-08-26	0	3.640	3.590	3.640	3.480	3.650	2,194,559	7,892,534	3.5964	3.546	3.497	3.546	3.390	3.555	2,252,890	3.5033	0.83%
2019-08-23	0	3.610	3.600	3.610	3.590	3.660	1,960,000	7,079,000	3.6117	3.517	3.507	3.517	3.497	3.565	2,012,096	3.5182	-1.90%
2019-08-22	0	3.680	3.660	3.680	3.660	3.760	358,000	1,316,700	3.6779	3.585	3.565	3.585	3.565	3.663	367,516	3.5827	-1.08%
2019-08-21	0	3.720	3.700	3.720	3.690	3.770	2,167,800	8,058,044	3.7172	3.624	3.604	3.624	3.594	3.672	2,225,419	3.6209	-1.85%
2019-08-20	0	3.790	3.770	3.800	3.730	3.830	2,966,000	11,210,300	3.7796	3.692	3.672	3.702	3.633	3.731	3,044,835	3.6817	0.53%
2019-08-19	0	3.770	3.750	3.770	3.720	4.130	6,152,100	23,673,338	3.8480	3.672	3.653	3.672	3.624	4.023	6,315,621	3.7484	-5.99%
2019-08-16	0	4.010	3.990	4.020	3.850	4.070	9,203,000	36,691,660	3.9869	3.906	3.887	3.916	3.750	3.965	9,447,613	3.8837	4.16%
2019-08-15	0	3.850	3.840	3.860	3.620	3.870	4,018,000	15,254,870	3.7966	3.750	3.741	3.760	3.526	3.770	4,124,797	3.6983	4.62%
2019-08-14	0	3.680	3.680	3.690	3.660	3.740	638,000	2,359,640	3.6985	3.585	3.585	3.594	3.565	3.643	654,958	3.6027	1.10%
2019-08-13	0	3.640	3.640	3.660	3.600	3.670	1,042,000	3,795,300	3.6423	3.546	3.546	3.565	3.507	3.575	1,069,696	3.5480	-1.62%
2019-08-12	0	3.700	3.700	3.730	3.630	3.730	1,420,000	5,203,500	3.6644	3.604	3.604	3.633	3.536	3.633	1,457,743	3.5696	1.37%
2019-08-09	0	3.650	3.620	3.650	3.640	3.700	75,145	275,193	3.6622	3.555	3.526	3.555	3.546	3.604	77,142	3.5673	-0.54%
2019-08-08	0	3.670	3.650	3.680	3.660	3.710	856,000	3,149,200	3.6790	3.575	3.555	3.585	3.565	3.614	878,752	3.5837	1.10%
2019-08-07	0	3.630	3.610	3.640	3.570	3.670	1,083,941	3,928,550	3.6243	3.536	3.517	3.546	3.478	3.575	1,112,752	3.5305	1.68%
2019-08-06	0	3.570	3.550	3.590	3.430	3.590	3,088,500	10,872,405	3.5203	3.478	3.458	3.497	3.341	3.497	3,170,591	3.4291	-0.83%
2019-08-05	0	3.600	3.600	3.620	3.510	3.690	2,590,500	9,340,945	3.6058	3.507	3.507	3.526	3.419	3.594	2,659,355	3.5125	-2.96%
2019-08-02	0	3.710	3.700	3.710	3.650	3.790	1,929,000	7,136,980	3.6998	3.614	3.604	3.614	3.555	3.692	1,980,272	3.6040	-2.37%
2019-08-01	0	3.800	3.770	3.800	3.730	3.850	4,778,000	18,142,010	3.7970	3.702	3.672	3.702	3.633	3.750	4,904,998	3.6987	1.06%
2019-07-31	0	3.760	3.750	3.780	3.700	3.800	2,840,500	10,632,565	3.7432	3.663	3.653	3.682	3.604	3.702	2,916,000	3.6463	-2.59%
2019-07-30	0	3.860	3.840	3.850	3.810	3.880	3,538,674	13,629,833	3.8517	3.760	3.741	3.750	3.711	3.780	3,632,731	3.7520	1.58%
2019-07-29	0	3.800	3.780	3.800	3.780	3.900	1,240,500	4,734,880	3.8169	3.702	3.682	3.702	3.682	3.799	1,273,472	3.7181	-0.26%
2019-07-26	0	3.810	3.800	3.810	3.800	3.880	242,000	927,320	3.8319	3.711	3.702	3.711	3.702	3.780	248,432	3.7327	-1.04%
2019-07-25	0	3.850	3.860	3.890	3.820	3.900	1,222,462	4,719,950	3.8610	3.750	3.760	3.789	3.721	3.799	1,254,955	3.7611	-1.03%
2019-07-24	0	3.890	3.870	3.890	3.840	3.940	2,641,800	10,306,274	3.9012	3.789	3.770	3.789	3.741	3.838	2,712,018	3.8002	1.30%
2019-07-23	0	3.840	3.820	3.840	3.740	3.840	1,116,200	4,262,308	3.8186	3.741	3.721	3.741	3.643	3.741	1,145,868	3.7197	2.67%
2019-07-22	0	3.740	3.740	3.750	3.710	3.780	940,000	3,531,980	3.7574	3.643	3.643	3.653	3.614	3.682	964,985	3.6601	-0.27%
2019-07-19	0	3.750	3.720	3.760	3.690	3.810	1,564,000	5,878,260	3.7585	3.653	3.624	3.663	3.594	3.711	1,605,571	3.6612	0.00%
2019-07-18	0	3.750	3.700	3.760	3.680	3.820	3,212,000	12,002,320	3.7367	3.653	3.604	3.663	3.585	3.721	3,297,374	3.6400	-1.06%
2019-07-17	0	3.790	3.750	3.790	3.710	3.830	5,142,000	19,470,860	3.7866	3.692	3.653	3.692	3.614	3.731	5,278,673	3.6886	0.26%
2019-07-16	0	3.780	3.740	3.780	3.690	3.810	1,612,000	6,084,560	3.7745	3.682	3.643	3.682	3.594	3.711	1,654,846	3.6768	0.80%
2019-07-15	0	3.750	3.740	3.770	3.670	3.780	2,332,000	8,751,320	3.7527	3.653	3.643	3.672	3.575	3.682	2,393,984	3.6555	1.08%
2019-07-12	0	3.710	3.680	3.710	3.580	3.720	2,480,000	9,117,900	3.6766	3.614	3.585	3.614	3.487	3.624	2,545,918	3.5814	3.06%
2019-07-11	0	3.600	3.580	3.610	3.550	3.640	1,526,000	5,513,860	3.6133	3.507	3.487	3.517	3.458	3.546	1,566,561	3.5197	1.69%
2019-07-10	0	3.540	3.530	3.540	3.490	3.590	808,000	2,855,580	3.5341	3.448	3.439	3.448	3.400	3.497	829,476	3.4426	1.43%
2019-07-09	0	3.490	3.460	3.490	3.430	3.540	1,342,000	4,682,300	3.4890	3.400	3.370	3.400	3.341	3.448	1,377,670	3.3987	-1.69%
2019-07-08	0	3.550	3.520	3.550	3.490	3.650	1,257,900	4,478,438	3.5602	3.458	3.429	3.458	3.400	3.555	1,291,335	3.4681	-1.93%
2019-07-05	0	3.620	3.560	3.620	3.500	3.720	2,022,100	7,159,770	3.5408	3.526	3.468	3.526	3.409	3.624	2,075,847	3.4491	-1.09%
2019-07-04	0	3.660	3.630	3.660	3.610	3.790	1,028,000	3,780,100	3.6771	3.565	3.536	3.565	3.517	3.692	1,055,324	3.5819	-2.92%
2019-07-03	0	3.770	3.730	3.790	3.730	3.860	2,213,995	8,432,380	3.8087	3.672	3.633	3.692	3.633	3.760	2,272,842	3.7101	-2.33%
2019-07-02	0	3.860	3.820	3.860	3.790	3.890	2,982,000	11,464,120	3.8444	3.760	3.721	3.760	3.692	3.789	3,061,261	3.7449	1.31%
2019-06-28	0	3.810	3.800	3.810	3.720	3.820	2,286,000	8,619,960	3.7708	3.711	3.702	3.711	3.624	3.721	2,346,761	3.6731	-0.26%
2019-06-27	0	3.820	3.810	3.820	3.770	3.860	1,668,000	6,363,880	3.8153	3.721	3.711	3.721	3.672	3.760	1,712,335	3.7165	-1.04%
2019-06-26	0	3.860	3.820	3.860	3.720	3.880	3,332,000	12,786,280	3.8374	3.760	3.721	3.760	3.624	3.780	3,420,563	3.7381	2.93%
2019-06-25	0	3.750	3.720	3.750	3.530	3.760	4,594,000	16,745,000	3.6450	3.653	3.624	3.653	3.439	3.663	4,716,107	3.5506	5.04%
2019-06-24	0	3.570	3.550	3.580	3.430	3.630	3,177,495	11,312,557	3.5602	3.478	3.458	3.487	3.341	3.536	3,261,952	3.4680	2.29%
2019-06-21	0	3.490	3.470	3.500	3.400	3.520	1,700,500	5,909,265	3.4750	3.400	3.380	3.409	3.312	3.429	1,745,699	3.3850	1.16%
2019-06-20	0	3.450	3.390	3.490	3.230	3.510	4,130,000	13,987,640	3.3868	3.361	3.302	3.400	3.146	3.419	4,239,774	3.2991	7.81%
2019-06-19	0	3.200	3.190	3.200	3.140	3.220	1,220,000	3,902,460	3.1987	3.117	3.107	3.117	3.059	3.137	1,252,427	3.1159	3.56%
2019-06-18	0	3.090	3.080	3.090	3.050	3.220	1,802,000	5,570,620	3.0914	3.010	3.000	3.010	2.971	3.137	1,849,897	3.0113	-3.13%
2019-06-17	0	3.190	3.180	3.190	3.140	3.250	716,000	2,282,220	3.1875	3.107	3.098	3.107	3.059	3.166	735,031	3.1049	-1.85%
2019-06-14	0	3.250	3.240	3.280	3.240	3.270	136,000	442,800	3.2559	3.166	3.156	3.195	3.156	3.185	139,615	3.1716	-2.40%
2019-06-13	0	3.330	3.310	3.340	3.160	3.340	1,488,000	4,875,160	3.2763	3.244	3.224	3.254	3.078	3.254	1,527,551	3.1915	4.72%
2019-06-12	0	3.180	3.170	3.180	3.170	3.280	806,000	2,584,180	3.2062	3.098	3.088	3.098	3.088	3.195	827,423	3.1232	-3.34%
2019-06-11	0	3.290	3.280	3.300	3.230	3.330	654,000	2,160,080	3.3029	3.205	3.195	3.215	3.146	3.244	671,383	3.2174	2.17%
2019-06-10	0	3.260	3.250	3.260	3.240	3.280	152,000	494,280	3.2518	3.137	3.127	3.137	3.117	3.156	157,978	3.1288	1.56%
2019-06-06	0	3.210	3.210	3.230	3.210	3.250	154,000	496,860	3.2264	3.089	3.089	3.108	3.089	3.127	160,057	3.1043	-0.93%
2019-06-05	0	3.240	3.220	3.250	3.200	3.260	358,000	1,154,170	3.2239	3.117	3.098	3.127	3.079	3.137	372,081	3.1019	0.93%
2019-06-04	0	3.210	3.200	3.210	3.200	3.420	704,000	2,300,650	3.2680	3.089	3.079	3.089	3.079	3.291	731,690	3.1443	-3.31%
2019-06-03	0	3.320	3.320	3.360	3.320	3.430	374,000	1,258,740	3.3656	3.194	3.194	3.233	3.194	3.300	388,710	3.2382	-1.78%
2019-05-31	0	3.380	3.380	3.400	3.280	3.410	2,087,145	6,958,997	3.3342	3.252	3.252	3.271	3.156	3.281	2,169,237	3.2080	2.11%
2019-05-30	0	3.310	3.290	3.310	3.260	3.330	496,000	1,637,352	3.3011	3.185	3.165	3.185	3.137	3.204	515,509	3.1762	0.91%
2019-05-29	0	3.280	3.280	3.290	3.270	3.370	896,000	2,966,660	3.3110	3.156	3.156	3.165	3.146	3.242	931,242	3.1857	-2.96%
2019-05-28	0	3.380	3.330	3.380	3.290	3.400	3,988,000	13,400,180	3.3601	3.252	3.204	3.252	3.165	3.271	4,144,857	3.2330	3.68%
2019-05-27	0	3.260	3.250	3.260	3.180	3.330	2,764,000	8,975,678	3.2474	3.137	3.127	3.137	3.060	3.204	2,872,714	3.1245	-2.69%
2019-05-24	0	3.350	3.320	3.360	3.320	3.450	1,782,000	6,014,042	3.3749	3.223	3.194	3.233	3.194	3.319	1,852,090	3.2472	-1.47%
2019-05-23	0	3.400	3.380	3.400	3.380	3.690	2,472,000	8,690,622	3.5156	3.271	3.252	3.271	3.252	3.550	2,569,229	3.3826	-5.03%
2019-05-22	0	3.580	3.560	3.580	3.530	3.640	1,234,000	4,407,598	3.5718	3.445	3.425	3.445	3.396	3.502	1,282,536	3.4366	1.42%
2019-05-21	0	3.530	3.530	3.550	3.530	3.650	1,437,609	5,196,079	3.6144	3.396	3.396	3.416	3.396	3.512	1,494,153	3.4776	-2.22%
2019-05-20	0	3.610	3.580	3.610	3.570	3.740	1,312,000	4,742,904	3.6150	3.473	3.445	3.473	3.435	3.598	1,363,604	3.4782	-2.43%
2019-05-17	0	3.700	3.690	3.710	3.680	3.900	1,488,000	5,602,860	3.7654	3.560	3.550	3.570	3.541	3.752	1,546,526	3.6229	-3.90%
2019-05-16	0	3.850	3.810	3.850	3.780	3.890	948,000	3,629,910	3.8290	3.704	3.666	3.704	3.637	3.743	985,287	3.6841	1.32%
2019-05-15	0	3.800	3.800	3.810	3.750	3.850	876,000	3,331,350	3.8029	3.656	3.656	3.666	3.608	3.704	910,455	3.6590	1.60%
2019-05-14	0	3.740	3.720	3.740	3.690	3.750	824,000	3,061,974	3.7160	3.598	3.579	3.598	3.550	3.608	856,410	3.5754	-2.86%
2019-05-10	0	3.850	3.810	3.850	3.730	3.880	1,736,000	6,617,500	3.8119	3.704	3.666	3.704	3.589	3.733	1,804,281	3.6677	4.05%
2019-05-09	0	3.700	3.690	3.700	3.690	3.970	3,790,000	14,360,380	3.7890	3.560	3.550	3.560	3.550	3.820	3,939,069	3.6456	-4.88%
2019-05-08	0	3.890	3.870	3.900	3.850	4.030	2,428,000	9,510,620	3.9171	3.743	3.724	3.752	3.704	3.877	2,523,499	3.7688	-3.71%
2019-05-07	0	4.040	4.000	4.040	3.950	4.090	1,298,000	5,199,220	4.0056	3.887	3.849	3.887	3.801	3.935	1,349,053	3.8540	1.51%
2019-05-06	0	3.980	3.970	3.980	3.920	4.150	4,308,232	17,301,569	4.0159	3.829	3.820	3.829	3.772	3.993	4,477,684	3.8640	-7.23%
2019-05-03	0	4.290	4.250	4.290	4.190	4.320	990,116	4,204,957	4.2469	4.128	4.089	4.128	4.031	4.157	1,029,059	4.0862	0.70%
2019-05-02	0	4.260	4.260	4.290	4.200	4.290	766,054	3,262,128	4.2584	4.099	4.099	4.128	4.041	4.128	796,185	4.0972	0.71%
2019-04-30	0	4.230	4.210	4.230	4.200	4.360	1,124,000	4,808,140	4.2777	4.070	4.051	4.070	4.041	4.195	1,168,209	4.1158	-1.63%
2019-04-29	0	4.300	4.280	4.310	4.230	4.350	3,170,000	13,592,340	4.2878	4.137	4.118	4.147	4.070	4.185	3,294,683	4.1255	1.90%
2019-04-26	0	4.220	4.200	4.220	4.070	4.230	2,629,000	10,972,020	4.1735	4.060	4.041	4.060	3.916	4.070	2,732,404	4.0155	4.20%
2019-04-25	0	4.050	4.040	4.060	4.040	4.380	3,506,000	14,664,640	4.1827	3.897	3.887	3.906	3.887	4.214	3,643,899	4.0244	-6.90%
2019-04-24	0	4.350	4.340	4.360	4.130	4.380	5,572,000	24,020,340	4.3109	4.185	4.176	4.195	3.974	4.214	5,791,159	4.1478	3.82%
2019-04-23	0	4.190	4.170	4.200	4.170	4.290	1,462,000	6,158,250	4.2122	4.031	4.012	4.041	4.012	4.128	1,519,504	4.0528	0.96%
2019-04-18	0	4.150	4.140	4.170	4.140	4.220	824,000	3,434,540	4.1681	3.993	3.983	4.012	3.983	4.060	856,410	4.0104	-2.35%
2019-04-17	0	4.250	4.230	4.250	4.220	4.330	1,383,000	5,923,766	4.2833	4.089	4.070	4.089	4.060	4.166	1,437,396	4.1212	-0.23%
2019-04-16	0	4.260	4.250	4.270	4.180	4.340	1,673,200	7,108,264	4.2483	4.099	4.089	4.108	4.022	4.176	1,739,011	4.0875	-0.23%
2019-04-15	0	4.270	4.260	4.280	4.180	4.350	3,472,100	14,876,666	4.2846	4.108	4.099	4.118	4.022	4.185	3,608,665	4.1225	2.40%
2019-04-12	0	4.170	4.160	4.180	4.070	4.190	858,000	3,548,980	4.1363	4.012	4.003	4.022	3.916	4.031	891,747	3.9798	1.21%
2019-04-11	0	4.120	4.120	4.140	4.090	4.210	1,348,000	5,587,320	4.1449	3.964	3.964	3.983	3.935	4.051	1,401,020	3.9880	-1.20%
2019-04-10	0	4.170	4.160	4.180	4.120	4.190	2,167,000	9,024,570	4.1645	4.012	4.003	4.022	3.964	4.031	2,252,233	4.0069	1.96%
2019-04-09	0	4.090	4.090	4.110	3.950	4.110	2,809,275	11,271,896	4.0124	3.935	3.935	3.954	3.801	3.954	2,919,770	3.8605	2.51%
2019-04-08	0	3.990	4.000	4.010	3.960	4.180	3,346,000	13,462,350	4.0234	3.839	3.849	3.858	3.810	4.022	3,477,606	3.8712	-3.39%
2019-04-04	0	4.130	4.120	4.140	4.120	4.250	1,742,000	7,229,820	4.1503	3.974	3.964	3.983	3.964	4.089	1,810,517	3.9932	-1.90%
2019-04-03	0	4.210	4.200	4.240	4.190	4.300	2,405,598	10,195,977	4.2384	4.051	4.041	4.080	4.031	4.137	2,500,215	4.0780	-1.17%
2019-04-02	0	4.260	4.270	4.300	4.230	4.310	1,316,000	5,613,820	4.2658	4.099	4.108	4.137	4.070	4.147	1,367,761	4.1044	0.24%
2019-04-01	0	4.250	4.250	4.260	4.230	4.350	2,378,000	10,163,960	4.2742	4.089	4.089	4.099	4.070	4.185	2,471,532	4.1124	-1.39%
2019-03-29	0	4.310	4.290	4.300	4.210	4.320	2,309,000	9,895,030	4.2854	4.147	4.128	4.137	4.051	4.157	2,399,818	4.1232	2.38%
2019-03-28	0	4.210	4.210	4.230	4.120	4.230	2,194,000	9,155,600	4.1730	4.051	4.051	4.070	3.964	4.070	2,280,295	4.0151	1.45%
2019-03-27	0	4.150	4.130	4.150	4.130	4.200	1,552,000	6,455,740	4.1596	3.993	3.974	3.993	3.974	4.041	1,613,044	4.0022	-0.48%
2019-03-26	0	4.170	4.150	4.170	4.070	4.190	2,488,000	10,309,740	4.1438	4.012	3.993	4.012	3.916	4.031	2,585,859	3.9870	2.71%
2019-03-25	0	4.060	4.040	4.060	4.020	4.200	4,700,000	19,177,000	4.0802	3.906	3.887	3.906	3.868	4.041	4,884,861	3.9258	-3.33%
2019-03-22	0	4.200	4.200	4.220	4.150	4.350	3,246,000	13,707,220	4.2228	4.041	4.041	4.060	3.993	4.185	3,373,672	4.0630	-2.33%
2019-03-21	0	4.300	4.290	4.300	4.160	4.390	4,374,000	18,683,940	4.2716	4.137	4.128	4.137	4.003	4.224	4,546,039	4.1099	0.70%
2019-03-20	0	4.270	4.250	4.290	4.210	4.430	8,695,000	37,496,308	4.3124	4.108	4.089	4.128	4.051	4.262	9,036,993	4.1492	-0.93%
2019-03-19	0	4.310	4.290	4.330	4.280	4.910	15,808,000	70,949,955	4.4882	4.147	4.128	4.166	4.118	4.724	16,429,763	4.3184	-10.58%
2019-03-18	0	4.820	4.820	4.840	4.810	5.190	8,330,000	41,878,755	5.0275	4.638	4.638	4.657	4.628	4.994	8,657,637	4.8372	-4.17%
2019-03-15	0	5.030	5.010	5.030	4.890	5.030	5,659,600	28,235,986	4.9890	4.840	4.820	4.840	4.705	4.840	5,882,205	4.8002	2.65%
2019-03-14	0	4.900	4.870	4.900	4.830	4.940	1,163,448	5,675,404	4.8781	4.715	4.686	4.715	4.647	4.753	1,209,209	4.6935	-0.41%
2019-03-13	0	4.920	4.900	4.920	4.900	5.010	5,458,000	27,055,604	4.9571	4.734	4.715	4.734	4.715	4.820	5,672,675	4.7695	0.00%
2019-03-12	0	4.920	4.920	4.930	4.860	4.980	2,461,001	12,115,814	4.9231	4.734	4.734	4.743	4.676	4.792	2,557,798	4.7368	0.41%
2019-03-11	0	4.900	4.900	4.920	4.750	4.950	3,831,413	18,763,571	4.8973	4.715	4.715	4.734	4.570	4.763	3,982,111	4.7120	2.73%
2019-03-08	0	4.770	4.750	4.790	4.730	4.860	1,637,462	7,830,116	4.7819	4.589	4.570	4.609	4.551	4.676	1,701,867	4.6009	-1.24%
2019-03-07	0	4.830	4.830	4.840	4.770	4.940	3,810,000	18,411,240	4.8323	4.647	4.647	4.657	4.589	4.753	3,959,856	4.6495	-0.21%
2019-03-06	0	4.840	4.830	4.860	4.820	4.950	2,044,000	9,963,980	4.8747	4.657	4.647	4.676	4.638	4.763	2,124,395	4.6903	-0.41%
2019-03-05	0	4.860	4.860	4.870	4.750	4.910	1,834,000	8,896,120	4.8507	4.676	4.676	4.686	4.570	4.724	1,906,135	4.6671	1.46%
2019-03-04	0	4.790	4.770	4.800	4.730	4.890	4,104,151	19,790,781	4.8221	4.609	4.589	4.618	4.551	4.705	4,265,576	4.6397	0.42%
2019-03-01	0	4.770	4.760	4.770	4.550	4.800	6,525,301	30,811,539	4.7219	4.589	4.580	4.589	4.378	4.618	6,781,955	4.5432	4.84%
2019-02-28	0	4.550	4.540	4.550	4.430	4.550	3,021,000	13,642,000	4.5157	4.378	4.368	4.378	4.262	4.378	3,139,823	4.3448	2.94%
2019-02-27	0	4.420	4.400	4.420	4.370	4.450	1,957,032	8,622,708	4.4060	4.253	4.233	4.253	4.205	4.282	2,034,006	4.2393	0.68%
2019-02-26	0	4.390	4.370	4.390	4.340	4.450	1,891,000	8,284,670	4.3811	4.224	4.205	4.224	4.176	4.282	1,965,377	4.2153	0.00%
2019-02-25	0	4.390	4.370	4.420	4.270	4.480	3,735,000	16,371,470	4.3833	4.224	4.205	4.253	4.108	4.310	3,881,906	4.2174	-0.23%
2019-02-22	0	4.400	4.400	4.410	4.190	4.430	4,115,000	17,917,390	4.3542	4.233	4.233	4.243	4.031	4.262	4,276,852	4.1894	3.29%
2019-02-21	0	4.260	4.240	4.260	4.220	4.310	946,000	4,023,620	4.2533	4.099	4.080	4.099	4.060	4.147	983,208	4.0923	1.43%
2019-02-20	0	4.200	4.190	4.220	4.180	4.320	1,040,000	4,400,000	4.2308	4.041	4.031	4.060	4.022	4.157	1,080,905	4.0707	-1.41%
2019-02-19	0	4.260	4.260	4.290	4.250	4.340	582,244	2,493,759	4.2830	4.099	4.099	4.128	4.089	4.176	605,145	4.1209	-0.23%
2019-02-18	0	4.270	4.240	4.280	4.210	4.300	1,118,000	4,762,180	4.2596	4.108	4.080	4.118	4.051	4.137	1,161,973	4.0984	1.91%
2019-02-15	0	4.190	4.170	4.200	4.140	4.290	2,651,000	11,115,450	4.1929	4.031	4.012	4.041	3.983	4.128	2,755,270	4.0343	-2.78%
2019-02-14	0	4.310	4.290	4.310	4.270	4.350	1,137,000	4,894,810	4.3050	4.147	4.128	4.147	4.108	4.185	1,181,721	4.1421	-0.46%
2019-02-13	0	4.330	4.330	4.350	4.230	4.360	4,377,000	18,903,010	4.3187	4.166	4.166	4.185	4.070	4.195	4,549,157	4.1553	1.41%
2019-02-12	0	4.270	4.260	4.270	4.140	4.290	5,003,000	21,165,940	4.2306	4.108	4.099	4.108	3.983	4.128	5,199,779	4.0705	2.64%
2019-02-11	0	4.160	4.140	4.160	3.900	4.160	5,931,200	24,132,870	4.0688	4.003	3.983	4.003	3.752	4.003	6,164,487	3.9148	6.12%
2019-02-08	0	3.920	3.910	3.920	3.880	3.980	1,544,000	6,032,840	3.9073	3.772	3.762	3.772	3.733	3.829	1,604,729	3.7594	-1.75%
2019-02-04	0	3.990	3.980	3.990	3.930	3.990	2,032,000	8,081,200	3.9770	3.839	3.829	3.839	3.781	3.839	2,111,923	3.8265	1.01%
2019-02-01	0	3.950	3.920	3.930	3.840	3.950	3,828,000	14,942,650	3.9035	3.801	3.772	3.781	3.695	3.801	3,978,564	3.7558	3.13%
2019-01-31	0	3.830	3.820	3.840	3.820	3.870	1,350,000	5,186,160	3.8416	3.685	3.675	3.695	3.675	3.724	1,403,098	3.6962	-0.52%
2019-01-30	0	3.850	3.830	3.850	3.810	3.880	2,392,000	9,212,740	3.8515	3.704	3.685	3.704	3.666	3.733	2,486,083	3.7057	-0.26%
2019-01-29	0	3.860	3.850	3.860	3.830	3.890	1,770,000	6,824,600	3.8557	3.714	3.704	3.714	3.685	3.743	1,839,618	3.7098	-0.26%
2019-01-28	0	3.870	3.830	3.870	3.810	3.880	4,676,000	18,032,820	3.8565	3.724	3.685	3.724	3.666	3.733	4,859,917	3.7105	2.11%
2019-01-25	0	3.790	3.790	3.820	3.720	3.840	7,457,000	28,408,480	3.8096	3.647	3.647	3.675	3.579	3.695	7,750,300	3.6655	1.34%
2019-01-24	0	3.740	3.740	3.750	3.610	3.750	3,909,000	14,378,350	3.6783	3.598	3.598	3.608	3.473	3.608	4,062,750	3.5391	3.89%
2019-01-23	0	3.600	3.580	3.600	3.590	3.620	412,000	1,485,320	3.6051	3.464	3.445	3.464	3.454	3.483	428,205	3.4687	0.00%
2019-01-22	0	3.600	3.580	3.600	3.570	3.660	716,000	2,578,280	3.6009	3.464	3.445	3.464	3.435	3.521	744,162	3.4647	0.56%
2019-01-21	0	3.580	3.570	3.600	3.550	3.680	1,706,000	6,117,080	3.5856	3.445	3.435	3.464	3.416	3.541	1,773,101	3.4499	-0.83%
2019-01-18	0	3.610	3.610	3.630	3.610	3.700	1,348,000	4,933,160	3.6596	3.473	3.473	3.493	3.473	3.560	1,401,020	3.5211	-2.17%
2019-01-17	0	3.690	3.650	3.680	3.650	3.820	3,501,000	13,098,860	3.7415	3.550	3.512	3.541	3.512	3.675	3,638,702	3.5999	1.37%
2019-01-16	0	3.640	3.630	3.640	3.490	3.640	1,830,000	6,564,080	3.5869	3.502	3.493	3.502	3.358	3.502	1,901,978	3.4512	3.12%
2019-01-15	0	3.530	3.510	3.530	3.470	3.590	982,000	3,451,460	3.5147	3.396	3.377	3.396	3.339	3.454	1,020,624	3.3817	1.15%
2019-01-14	0	3.490	3.490	3.500	3.470	3.540	406,000	1,427,620	3.5163	3.358	3.358	3.368	3.339	3.406	421,969	3.3832	-0.57%
2019-01-11	0	3.510	3.500	3.520	3.490	3.590	810,000	2,846,840	3.5146	3.377	3.368	3.387	3.358	3.454	841,859	3.3816	-0.85%
2019-01-10	0	3.540	3.500	3.540	3.500	3.570	818,000	2,889,980	3.5330	3.406	3.368	3.406	3.368	3.435	850,174	3.3993	0.00%
2019-01-09	0	3.540	3.530	3.540	3.520	3.580	836,000	2,970,560	3.5533	3.406	3.396	3.406	3.387	3.445	868,882	3.4188	0.85%
2019-01-08	0	3.510	3.510	3.520	3.400	3.550	2,216,000	7,738,680	3.4922	3.377	3.377	3.387	3.271	3.416	2,303,160	3.3600	4.46%
2019-01-07	0	3.360	3.350	3.410	3.350	3.500	938,000	3,213,560	3.4260	3.233	3.223	3.281	3.223	3.368	974,894	3.2963	-1.18%
2019-01-04	0	3.400	3.380	3.400	3.320	3.420	344,000	1,160,580	3.3738	3.271	3.252	3.271	3.194	3.291	357,530	3.2461	2.10%
2019-01-03	0	3.330	3.340	3.350	3.320	3.370	196,000	655,620	3.3450	3.204	3.214	3.223	3.194	3.242	203,709	3.2184	-1.19%
2019-01-02	0	3.370	3.350	3.370	3.360	3.470	508,000	1,729,500	3.4045	3.242	3.223	3.242	3.233	3.339	527,981	3.2757	-0.59%
2018-12-31	0	3.390	3.360	3.390	3.360	3.490	534,000	1,825,040	3.4177	3.262	3.233	3.262	3.233	3.358	555,003	3.2883	1.19%
2018-12-28	0	3.350	3.320	3.350	3.310	3.440	483,866	1,626,771	3.3620	3.223	3.194	3.223	3.185	3.310	502,898	3.2348	-0.30%
2018-12-27	0	3.360	3.320	3.360	3.310	3.510	666,740	2,260,276	3.3900	3.233	3.194	3.233	3.185	3.377	692,964	3.2617	-1.75%
2018-12-24	0	3.420	3.400	3.420	3.400	3.470	336,000	1,149,620	3.4215	3.291	3.271	3.291	3.271	3.339	349,216	3.2920	0.59%
2018-12-21	0	3.400	3.360	3.400	3.350	3.450	742,000	2,517,440	3.3928	3.271	3.233	3.271	3.223	3.319	771,184	3.2644	0.00%
2018-12-20	0	3.400	3.360	3.400	3.360	3.440	1,016,000	3,451,940	3.3976	3.271	3.233	3.271	3.233	3.310	1,055,962	3.2690	-1.16%
2018-12-19	0	3.440	3.410	3.440	3.340	3.450	348,000	1,190,060	3.4197	3.310	3.281	3.310	3.214	3.319	361,688	3.2903	1.47%
2018-12-18	0	3.390	3.350	3.420	3.300	3.500	2,832,000	9,589,500	3.3861	3.262	3.223	3.291	3.175	3.368	2,943,389	3.2580	-3.97%
2018-12-17	0	3.530	3.510	3.530	3.500	3.590	222,000	783,660	3.5300	3.396	3.377	3.396	3.368	3.454	230,732	3.3964	0.28%
2018-12-14	0	3.520	3.520	3.530	3.500	3.560	398,000	1,407,310	3.5360	3.387	3.387	3.396	3.368	3.425	413,654	3.4021	-1.95%
2018-12-13	0	3.590	3.570	3.590	3.530	3.620	822,000	2,953,100	3.5926	3.454	3.435	3.454	3.396	3.483	854,331	3.4566	1.99%
2018-12-12	0	3.520	3.520	3.530	3.520	3.590	402,000	1,427,440	3.5508	3.387	3.387	3.396	3.387	3.454	417,812	3.4165	0.28%
2018-12-11	0	3.510	3.490	3.520	3.460	3.550	310,000	1,086,160	3.5037	3.377	3.358	3.387	3.329	3.416	322,193	3.3711	0.86%
2018-12-10	0	3.480	3.470	3.490	3.460	3.620	626,000	2,195,800	3.5077	3.348	3.339	3.358	3.329	3.483	650,622	3.3749	-1.97%
2018-12-07	0	3.550	3.540	3.550	3.540	3.620	332,000	1,186,520	3.5739	3.416	3.406	3.416	3.406	3.483	345,058	3.4386	0.28%
2018-12-06	0	3.540	3.520	3.550	3.530	3.650	654,000	2,322,140	3.5507	3.406	3.387	3.416	3.396	3.512	679,723	3.4163	-2.48%
2018-12-05	0	3.630	3.620	3.640	3.550	3.640	1,237,000	4,460,820	3.6062	3.493	3.483	3.502	3.416	3.502	1,285,654	3.4697	0.83%
2018-12-04	0	3.600	3.590	3.600	3.470	3.600	1,426,000	5,080,160	3.5625	3.464	3.454	3.464	3.339	3.464	1,482,088	3.4277	4.65%
2018-12-03	0	3.440	3.430	3.490	3.440	3.600	5,536,000	19,487,120	3.5201	3.310	3.300	3.358	3.310	3.464	5,753,743	3.3869	-2.82%
2018-11-30	0	3.540	3.430	3.440	3.430	3.710	3,788,000	13,514,990	3.5678	3.406	3.300	3.310	3.300	3.570	3,936,990	3.4328	-3.80%
2018-11-29	0	3.680	3.670	3.700	3.670	3.730	1,281,000	4,757,820	3.7141	3.541	3.531	3.560	3.531	3.589	1,331,385	3.5736	-0.54%
2018-11-28	0	3.700	3.690	3.700	3.660	3.720	1,165,250	4,314,265	3.7024	3.560	3.550	3.560	3.521	3.579	1,211,082	3.5623	0.54%
2018-11-27	0	3.680	3.670	3.680	3.650	3.720	444,000	1,637,380	3.6878	3.541	3.531	3.541	3.512	3.579	461,463	3.5482	0.82%
2018-11-26	0	3.650	3.650	3.690	3.620	3.700	586,000	2,145,260	3.6609	3.512	3.512	3.550	3.483	3.560	609,049	3.5223	0.00%
2018-11-23	0	3.650	3.640	3.650	3.630	3.700	834,000	3,055,340	3.6635	3.512	3.502	3.512	3.493	3.560	866,803	3.5248	-0.82%
2018-11-22	0	3.680	3.640	3.680	3.600	3.720	892,000	3,262,460	3.6575	3.541	3.502	3.541	3.464	3.579	927,084	3.5191	0.82%
2018-11-21	0	3.650	3.630	3.660	3.510	3.660	1,680,000	6,078,520	3.6182	3.512	3.493	3.521	3.377	3.521	1,746,078	3.4812	1.96%
2018-11-20	0	3.580	3.560	3.580	3.510	3.630	1,458,000	5,194,600	3.5628	3.445	3.425	3.445	3.377	3.493	1,515,346	3.4280	-1.38%
2018-11-19	0	3.630	3.610	3.640	3.600	3.750	2,001,000	7,300,320	3.6483	3.493	3.473	3.502	3.464	3.608	2,079,704	3.5103	-2.16%
2018-11-16	0	3.710	3.680	3.720	3.680	3.740	1,247,000	4,630,810	3.7136	3.570	3.541	3.579	3.541	3.598	1,296,047	3.5730	0.54%
2018-11-15	0	3.690	3.700	3.720	3.660	3.750	1,790,000	6,630,212	3.7040	3.550	3.560	3.579	3.521	3.608	1,860,405	3.5639	-0.27%
2018-11-14	0	3.700	3.670	3.700	3.630	3.740	2,800,000	10,351,600	3.6970	3.560	3.531	3.560	3.493	3.598	2,910,130	3.5571	2.49%
2018-11-13	0	3.610	3.600	3.620	3.550	3.690	3,949,000	14,384,390	3.6425	3.473	3.464	3.483	3.416	3.550	4,104,323	3.5047	-0.55%
2018-11-12	0	3.630	3.610	3.630	3.560	3.640	1,990,000	7,160,714	3.5983	3.493	3.473	3.493	3.425	3.502	2,068,271	3.4622	1.40%
2018-11-09	0	3.580	3.540	3.570	3.430	3.600	3,222,000	11,345,260	3.5212	3.445	3.406	3.435	3.300	3.464	3,348,728	3.3879	0.28%
2018-11-08	0	3.570	3.550	3.580	3.500	3.620	3,412,001	12,196,777	3.5747	3.435	3.416	3.445	3.368	3.483	3,546,202	3.4394	2.29%
2018-11-07	0	3.490	3.460	3.490	3.300	3.510	2,771,000	9,511,300	3.4324	3.358	3.329	3.358	3.175	3.377	2,879,990	3.3025	5.12%
2018-11-06	0	3.320	3.300	3.320	3.270	3.350	2,314,000	7,627,160	3.2961	3.194	3.175	3.194	3.146	3.223	2,405,015	3.1714	0.61%
2018-11-05	0	3.300	3.300	3.310	3.280	3.320	790,000	2,602,340	3.2941	3.175	3.175	3.185	3.156	3.194	821,072	3.1694	-0.90%
2018-11-02	0	3.330	3.320	3.340	3.240	3.390	6,269,000	20,764,300	3.3122	3.204	3.194	3.214	3.117	3.262	6,515,574	3.1869	4.39%
2018-11-01	0	3.190	3.180	3.200	3.130	3.250	2,560,000	8,166,140	3.1899	3.069	3.060	3.079	3.012	3.127	2,660,690	3.0692	2.24%
2018-10-31	0	3.120	3.130	3.140	3.070	3.140	876,000	2,729,100	3.1154	3.002	3.012	3.021	2.954	3.021	910,455	2.9975	0.65%
2018-10-30	0	3.100	3.080	3.100	3.080	3.150	262,000	813,040	3.1032	2.983	2.963	2.983	2.963	3.031	272,305	2.9858	0.32%
2018-10-29	0	3.090	3.070	3.090	3.060	3.170	468,000	1,446,720	3.0913	2.973	2.954	2.973	2.944	3.050	486,407	2.9743	-0.64%
2018-10-26	0	3.110	3.080	3.110	3.080	3.170	474,000	1,478,020	3.1182	2.992	2.963	2.992	2.963	3.050	492,643	3.0002	-0.64%
2018-10-25	0	3.130	3.080	3.130	3.020	3.130	776,000	2,376,940	3.0631	3.012	2.963	3.012	2.906	3.012	806,522	2.9471	0.00%
2018-10-24	0	3.130	3.110	3.150	3.100	3.190	882,000	2,765,460	3.1354	3.012	2.992	3.031	2.983	3.069	916,691	3.0168	0.97%
2018-10-23	0	3.100	3.070	3.100	3.070	3.200	1,342,000	4,185,540	3.1189	2.983	2.954	2.983	2.954	3.079	1,394,784	3.0009	-4.32%
2018-10-22	0	3.240	3.220	3.250	3.110	3.250	2,046,000	6,529,800	3.1915	3.117	3.098	3.127	2.992	3.127	2,126,474	3.0707	3.18%
2018-10-19	0	3.140	3.120	3.140	3.030	3.180	1,422,000	4,424,340	3.1114	3.021	3.002	3.021	2.915	3.060	1,477,930	2.9936	2.28%
2018-10-18	0	3.070	3.050	3.070	3.040	3.110	980,000	3,006,680	3.0680	2.954	2.935	2.954	2.925	2.992	1,018,546	2.9519	0.66%
2018-10-16	0	3.050	3.020	3.050	2.990	3.070	1,902,000	5,744,360	3.0202	2.935	2.906	2.935	2.877	2.954	1,976,810	2.9059	-0.33%
2018-10-15	0	3.060	3.050	3.060	3.000	3.170	1,461,000	4,488,500	3.0722	2.944	2.935	2.944	2.886	3.050	1,518,464	2.9559	-1.92%
2018-10-12	0	3.120	3.110	3.130	2.970	3.190	3,966,000	12,212,080	3.0792	3.002	2.992	3.012	2.858	3.069	4,121,991	2.9627	4.00%
2018-10-11	0	3.000	2.990	3.000	2.990	3.190	5,308,000	16,206,580	3.0532	2.886	2.877	2.886	2.877	3.069	5,516,775	2.9377	-9.37%
2018-10-10	0	3.310	3.300	3.320	3.290	3.370	1,196,000	3,983,520	3.3307	3.185	3.175	3.194	3.165	3.242	1,243,041	3.2047	0.61%
2018-10-09	0	3.290	3.250	3.290	3.200	3.340	1,218,000	3,990,380	3.2762	3.165	3.127	3.165	3.079	3.214	1,265,907	3.1522	1.86%
2018-10-08	0	3.230	3.190	3.240	3.190	3.400	2,272,000	7,391,000	3.2531	3.108	3.069	3.117	3.069	3.271	2,361,363	3.1300	-3.00%
2018-10-05	0	3.330	3.320	3.340	3.290	3.450	3,694,000	12,369,560	3.3486	3.204	3.194	3.214	3.165	3.319	3,839,293	3.2218	-3.76%
2018-10-04	0	3.460	3.460	3.480	3.420	3.680	2,772,000	9,688,780	3.4952	3.329	3.329	3.348	3.291	3.541	2,881,029	3.3630	-5.21%
2018-10-03	0	3.650	3.620	3.660	3.610	3.780	1,216,000	4,450,140	3.6597	3.512	3.483	3.521	3.473	3.637	1,263,828	3.5212	-2.67%
2018-10-02	0	3.750	3.740	3.750	3.710	3.820	1,430,000	5,380,000	3.7622	3.608	3.598	3.608	3.570	3.675	1,486,245	3.6199	-0.79%
2018-09-28	0	3.780	3.760	3.780	3.730	3.850	2,046,000	7,753,300	3.7895	3.637	3.618	3.637	3.589	3.704	2,126,474	3.6461	0.53%
2018-09-27	0	3.760	3.730	3.760	3.680	3.800	2,301,000	8,630,190	3.7506	3.618	3.589	3.618	3.541	3.656	2,391,503	3.6087	1.08%
2018-09-26	0	3.720	3.700	3.720	3.640	3.800	3,836,000	14,304,060	3.7289	3.579	3.560	3.579	3.502	3.656	3,986,878	3.5878	0.54%
2018-09-24	0	3.700	3.660	3.720	3.420	3.710	5,422,000	19,551,190	3.6059	3.560	3.521	3.579	3.291	3.570	5,635,259	3.4694	4.82%
2018-09-21	0	3.530	3.500	3.530	3.340	3.540	4,126,984	14,214,734	3.4443	3.396	3.368	3.396	3.214	3.406	4,289,307	3.3140	4.13%
2018-09-20	0	3.390	3.360	3.390	3.290	3.420	3,234,000	10,926,900	3.3788	3.262	3.233	3.262	3.165	3.291	3,361,200	3.2509	3.04%
2018-09-19	0	3.290	3.280	3.290	3.200	3.310	1,624,000	5,318,600	3.2750	3.165	3.156	3.165	3.079	3.185	1,687,875	3.1511	2.49%
2018-09-18	0	3.210	3.200	3.210	3.170	3.250	1,016,000	3,257,870	3.2066	3.089	3.079	3.089	3.050	3.127	1,055,962	3.0852	0.63%
2018-09-17	0	3.190	3.160	3.190	3.120	3.210	630,000	1,982,200	3.1463	3.069	3.040	3.069	3.002	3.089	654,779	3.0273	-0.93%
2018-09-14	0	3.220	3.210	3.220	3.120	3.240	2,296,000	7,339,140	3.1965	3.098	3.089	3.098	3.002	3.117	2,386,307	3.0755	2.55%
2018-09-13	0	3.140	3.130	3.140	3.070	3.170	1,291,000	4,030,490	3.1220	3.021	3.012	3.021	2.954	3.050	1,341,778	3.0038	2.95%
2018-09-12	0	3.050	3.010	3.040	3.000	3.170	4,732,000	14,347,220	3.0320	2.935	2.896	2.925	2.886	3.050	4,918,120	2.9172	-2.56%
2018-09-11	0	3.130	3.090	3.130	3.050	3.300	2,997,000	9,445,620	3.1517	3.012	2.973	3.012	2.935	3.175	3,114,879	3.0324	-3.99%
2018-09-10	0	3.260	3.250	3.270	3.220	3.340	642,000	2,086,650	3.2502	3.137	3.127	3.146	3.098	3.214	667,251	3.1272	-1.21%
2018-09-07	0	3.300	3.280	3.300	3.260	3.380	1,684,000	5,577,520	3.3121	3.175	3.156	3.175	3.137	3.252	1,750,235	3.1867	0.00%
2018-09-06	0	3.300	3.290	3.330	3.220	3.370	2,286,000	7,493,520	3.2780	3.175	3.165	3.204	3.098	3.242	2,375,913	3.1540	-0.60%
2018-09-05	0	3.320	3.320	3.350	3.290	3.500	4,314,000	14,485,380	3.3578	3.194	3.194	3.223	3.165	3.368	4,483,679	3.2307	-4.05%
2018-09-04	0	3.460	3.440	3.460	3.260	3.480	4,772,000	16,288,720	3.4134	3.329	3.310	3.329	3.137	3.348	4,959,693	3.2842	6.13%
2018-09-03	0	3.260	3.220	3.260	3.210	3.340	1,632,000	5,326,060	3.2635	3.137	3.098	3.137	3.089	3.214	1,696,190	3.1400	-0.31%
2018-08-31	0	3.270	3.270	3.280	3.210	3.350	1,874,000	6,156,360	3.2851	3.146	3.146	3.156	3.089	3.223	1,947,709	3.1608	0.31%
2018-08-30	0	3.260	3.240	3.260	3.220	3.450	4,304,000	14,253,520	3.3117	3.137	3.117	3.137	3.098	3.319	4,473,286	3.1864	-4.12%
2018-08-29	0	3.400	3.390	3.420	3.330	3.530	8,153,000	28,026,160	3.4375	3.271	3.262	3.291	3.204	3.396	8,473,675	3.3074	2.10%
2018-08-28	0	3.330	3.330	3.340	3.250	3.350	2,550,000	8,403,580	3.2955	3.204	3.204	3.214	3.127	3.223	2,650,297	3.1708	1.22%
2018-08-27	0	3.290	3.250	3.300	3.230	3.400	8,937,000	29,554,540	3.3070	3.165	3.127	3.175	3.108	3.271	9,288,512	3.1818	2.17%
2018-08-24	0	3.220	3.220	3.250	3.110	3.260	7,418,000	23,789,920	3.2071	3.098	3.098	3.127	2.992	3.137	7,709,766	3.0857	2.22%
2018-08-23	0	3.150	3.120	3.150	3.090	3.190	3,178,000	10,002,680	3.1475	3.031	3.002	3.031	2.973	3.069	3,302,998	3.0284	0.96%
2018-08-22	0	3.120	3.100	3.130	3.030	3.180	7,282,000	22,666,900	3.1127	3.002	2.983	3.012	2.915	3.060	7,568,417	2.9949	0.97%
2018-08-21	0	3.090	3.080	3.090	2.990	3.120	11,828,480	36,331,760	3.0715	2.973	2.963	2.973	2.877	3.002	12,293,720	2.9553	4.75%
2018-08-20	0	2.950	2.950	2.960	2.760	2.970	5,880,000	16,875,870	2.8700	2.838	2.838	2.848	2.656	2.858	6,111,273	2.7614	9.26%
2018-08-17	0	2.700	2.660	2.700	2.660	2.760	252,000	680,580	2.7007	2.598	2.559	2.598	2.559	2.656	261,912	2.5985	1.89%
2018-08-16	0	2.650	2.630	2.690	2.600	2.700	314,000	830,480	2.6448	2.550	2.530	2.588	2.502	2.598	326,350	2.5448	-0.75%
2018-08-15	0	2.670	2.620	2.680	2.610	2.700	570,000	1,520,360	2.6673	2.569	2.521	2.579	2.511	2.598	592,419	2.5664	-0.37%
2018-08-14	0	2.680	2.660	2.680	2.650	2.720	582,000	1,557,160	2.6755	2.579	2.559	2.579	2.550	2.617	604,891	2.5743	-1.47%
2018-08-13	0	2.720	2.720	2.790	2.680	2.800	477,448	1,299,067	2.7209	2.617	2.617	2.684	2.579	2.694	496,227	2.6179	-0.37%
2018-08-10	0	2.730	2.730	2.770	2.730	2.760	164,000	451,100	2.7506	2.627	2.627	2.665	2.627	2.656	170,450	2.6465	-1.09%
2018-08-09	0	2.760	2.730	2.760	2.680	2.800	935,000	2,588,310	2.7682	2.656	2.627	2.656	2.579	2.694	971,776	2.6635	2.60%
2018-08-08	0	2.690	2.680	2.690	2.660	2.690	186,000	497,960	2.6772	2.588	2.579	2.588	2.559	2.588	193,316	2.5759	0.00%
2018-08-07	0	2.690	2.650	2.690	2.610	2.690	338,000	892,400	2.6402	2.588	2.550	2.588	2.511	2.588	351,294	2.5403	1.51%
2018-08-06	0	2.650	2.630	2.650	2.630	2.820	1,260,000	3,403,780	2.7014	2.550	2.530	2.550	2.530	2.713	1,309,559	2.5992	-2.93%
2018-08-03	0	2.730	2.690	2.730	2.690	2.750	176,000	476,980	2.7101	2.627	2.588	2.627	2.588	2.646	182,922	2.6076	-0.36%
2018-08-02	0	2.740	2.690	2.750	2.660	2.760	1,936,000	5,233,460	2.7032	2.636	2.588	2.646	2.559	2.656	2,012,147	2.6009	-2.14%
2018-08-01	0	2.800	2.770	2.800	2.760	2.830	794,000	2,206,900	2.7795	2.694	2.665	2.694	2.656	2.723	825,230	2.6743	-0.71%
2018-07-31	0	2.820	2.780	2.820	2.760	2.840	710,000	1,974,200	2.7806	2.713	2.675	2.713	2.656	2.733	737,926	2.6753	-1.05%
2018-07-30	0	2.850	2.810	2.850	2.800	2.890	294,000	830,620	2.8252	2.742	2.704	2.742	2.694	2.781	305,564	2.7183	-0.70%
2018-07-27	0	2.870	2.840	2.870	2.840	2.890	104,000	296,780	2.8537	2.761	2.733	2.761	2.733	2.781	108,091	2.7457	-0.69%
2018-07-26	0	2.890	2.870	2.890	2.840	2.910	335,000	960,420	2.8669	2.781	2.761	2.781	2.733	2.800	348,176	2.7584	-0.69%
2018-07-25	0	2.910	2.860	2.910	2.830	2.910	488,000	1,406,080	2.8813	2.800	2.752	2.800	2.723	2.800	507,194	2.7723	0.69%
2018-07-24	0	2.890	2.850	2.890	2.820	2.890	474,000	1,352,460	2.8533	2.781	2.742	2.781	2.713	2.781	492,643	2.7453	0.70%
2018-07-23	0	2.870	2.840	2.870	2.780	2.870	458,000	1,297,180	2.8323	2.761	2.733	2.761	2.675	2.761	476,014	2.7251	1.41%
2018-07-20	0	2.830	2.810	2.830	2.780	2.840	268,000	751,640	2.8046	2.723	2.704	2.723	2.675	2.733	278,541	2.6985	0.71%
2018-07-19	0	2.810	2.780	2.810	2.790	2.840	361,000	1,011,870	2.8030	2.704	2.675	2.704	2.684	2.733	375,199	2.6969	-1.06%
2018-07-18	0	2.840	2.810	2.840	2.810	2.850	438,000	1,238,020	2.8265	2.733	2.704	2.733	2.704	2.742	455,228	2.7196	0.00%
2018-07-17	0	2.840	2.820	2.840	2.800	2.850	238,000	673,260	2.8288	2.733	2.713	2.733	2.694	2.742	247,361	2.7218	0.00%
2018-07-16	0	2.840	2.820	2.840	2.810	2.860	466,000	1,318,180	2.8287	2.733	2.713	2.733	2.704	2.752	484,329	2.7217	0.00%
2018-07-13	0	2.840	2.830	2.840	2.800	2.870	1,212,000	3,432,660	2.8322	2.733	2.723	2.733	2.694	2.761	1,259,671	2.7250	4.03%
2018-07-12	0	2.730	2.720	2.730	2.670	2.750	546,000	1,476,180	2.7036	2.627	2.617	2.627	2.569	2.646	567,475	2.6013	1.11%
2018-07-11	0	2.700	2.680	2.720	2.680	2.850	2,140,000	5,860,280	2.7384	2.598	2.579	2.617	2.579	2.742	2,224,171	2.6348	-5.26%
2018-07-10	0	2.850	2.840	2.850	2.840	2.860	607,000	1,724,330	2.8407	2.742	2.733	2.742	2.733	2.752	630,875	2.7332	0.35%
2018-07-09	0	2.840	2.840	2.850	2.790	2.840	380,000	1,068,420	2.8116	2.733	2.733	2.742	2.684	2.733	394,946	2.7052	0.35%
2018-07-06	0	2.830	2.800	2.830	2.790	2.900	690,000	1,946,280	2.8207	2.723	2.694	2.723	2.684	2.790	717,139	2.7140	0.71%
2018-07-05	0	2.810	2.790	2.810	2.790	2.910	816,000	2,314,260	2.8361	2.704	2.684	2.704	2.684	2.800	848,095	2.7288	-3.44%
2018-07-04	0	2.910	2.860	2.920	2.850	2.940	418,000	1,203,620	2.8795	2.800	2.752	2.809	2.742	2.829	434,441	2.7705	0.00%
2018-07-03	0	2.910	2.900	2.920	2.870	2.920	440,000	1,272,780	2.8927	2.800	2.790	2.809	2.761	2.809	457,306	2.7832	-1.36%
2018-06-29	0	2.950	2.920	2.950	2.780	2.970	1,030,000	3,002,240	2.9148	2.838	2.809	2.838	2.675	2.858	1,070,512	2.8045	5.73%
2018-06-28	0	2.790	2.790	2.800	2.770	2.800	324,000	902,860	2.7866	2.684	2.684	2.694	2.665	2.694	336,744	2.6811	-0.36%
2018-06-27	0	2.800	2.800	2.840	2.790	2.890	986,000	2,770,620	2.8100	2.694	2.694	2.733	2.684	2.781	1,024,782	2.7036	-2.44%
2018-06-26	0	2.870	2.830	2.880	2.780	2.870	586,000	1,654,840	2.8240	2.761	2.723	2.771	2.675	2.761	609,049	2.7171	1.41%
2018-06-25	0	2.830	2.830	2.870	2.830	2.990	702,000	2,025,180	2.8849	2.723	2.723	2.761	2.723	2.877	729,611	2.7757	-3.08%
2018-06-22	0	2.920	2.900	2.920	2.800	2.930	1,694,000	4,881,410	2.8816	2.809	2.790	2.809	2.694	2.819	1,760,629	2.7725	2.82%
2018-06-21	0	2.840	2.840	2.850	2.810	2.890	484,000	1,376,080	2.8431	2.733	2.733	2.742	2.704	2.781	503,037	2.7355	0.00%
2018-06-20	0	2.840	2.840	2.870	2.820	2.890	678,000	1,934,780	2.8537	2.733	2.733	2.761	2.713	2.781	704,667	2.7457	0.71%
2018-06-19	0	2.820	2.780	2.820	2.740	2.930	3,026,000	8,514,560	2.8138	2.713	2.675	2.713	2.636	2.819	3,145,019	2.7073	-4.41%
2018-06-15	0	2.950	2.900	2.920	2.890	3.030	1,954,000	5,718,160	2.9264	2.838	2.790	2.809	2.781	2.915	2,030,855	2.8156	-2.64%
2018-06-14	0	3.030	3.000	3.030	3.000	3.050	170,000	512,140	3.0126	2.915	2.886	2.915	2.886	2.935	176,686	2.8986	1.00%
2018-06-13	0	3.000	3.000	3.020	2.980	3.060	796,000	2,391,540	3.0044	2.886	2.886	2.906	2.867	2.944	827,308	2.8907	-1.96%
2018-06-12	0	3.060	3.020	3.060	3.000	3.080	722,000	2,174,840	3.0122	2.944	2.906	2.944	2.886	2.963	750,398	2.8982	2.00%
2018-06-11	0	3.030	3.030	3.040	3.030	3.120	1,116,000	3,398,100	3.0449	2.886	2.886	2.896	2.886	2.972	1,171,494	2.9007	-1.94%
2018-06-08	0	3.090	3.040	3.090	3.010	3.110	1,248,000	3,811,500	3.0541	2.944	2.896	2.944	2.867	2.963	1,310,057	2.9094	-0.96%
2018-06-07	0	3.120	3.100	3.120	3.070	3.170	946,000	2,961,220	3.1303	2.972	2.953	2.972	2.925	3.020	993,040	2.9820	1.63%
2018-06-06	0	3.070	3.060	3.080	3.030	3.130	869,000	2,670,680	3.0733	2.925	2.915	2.934	2.886	2.982	912,211	2.9277	-1.92%
2018-06-05	0	3.130	3.100	3.130	3.070	3.130	343,000	1,061,350	3.0943	2.982	2.953	2.982	2.925	2.982	360,056	2.9477	0.64%
2018-06-04	0	3.110	3.110	3.120	3.090	3.140	224,000	697,120	3.1121	2.963	2.963	2.972	2.944	2.991	235,139	2.9647	0.97%
2018-06-01	0	3.080	3.070	3.110	3.070	3.140	358,000	1,109,220	3.0984	2.934	2.925	2.963	2.925	2.991	375,802	2.9516	-1.91%
2018-05-31	0	3.140	3.100	3.140	3.060	3.150	566,000	1,756,980	3.1042	2.991	2.953	2.991	2.915	3.001	594,145	2.9572	2.95%
2018-05-30	0	3.050	3.030	3.060	2.970	3.120	1,571,000	4,767,600	3.0348	2.906	2.886	2.915	2.829	2.972	1,649,119	2.8910	-1.61%
2018-05-29	0	3.100	3.100	3.110	3.090	3.190	750,000	2,352,780	3.1370	2.953	2.953	2.963	2.944	3.039	787,294	2.9884	-1.90%
2018-05-28	0	3.160	3.140	3.160	3.090	3.180	1,759,000	5,539,020	3.1490	3.010	2.991	3.010	2.944	3.029	1,846,467	2.9998	2.60%
2018-05-25	0	3.080	3.060	3.080	3.040	3.130	944,000	2,907,420	3.0799	2.934	2.915	2.934	2.896	2.982	990,941	2.9340	-0.65%
2018-05-24	0	3.100	3.080	3.110	3.030	3.110	3,371,000	10,414,120	3.0893	2.953	2.934	2.963	2.886	2.963	3,538,625	2.9430	1.31%
2018-05-23	0	3.060	3.050	3.060	2.930	3.070	3,669,000	11,105,170	3.0268	2.915	2.906	2.915	2.791	2.925	3,851,443	2.8834	4.44%
2018-05-21	0	2.930	2.910	2.930	2.900	2.960	683,000	1,996,680	2.9234	2.791	2.772	2.791	2.763	2.820	716,963	2.7849	0.69%
2018-05-18	0	2.910	2.880	2.910	2.840	2.920	742,000	2,140,880	2.8853	2.772	2.744	2.772	2.705	2.782	778,896	2.7486	1.04%
2018-05-17	0	2.880	2.850	2.880	2.850	2.930	690,000	1,981,500	2.8717	2.744	2.715	2.744	2.715	2.791	724,311	2.7357	-1.03%
2018-05-16	0	2.910	2.890	2.910	2.850	2.940	1,084,000	3,130,380	2.8878	2.772	2.753	2.772	2.715	2.801	1,137,902	2.7510	0.69%
2018-05-15	0	2.890	2.880	2.890	2.840	2.920	715,000	2,060,360	2.8816	2.753	2.744	2.753	2.705	2.782	750,554	2.7451	-0.69%
2018-05-14	0	2.910	2.910	2.920	2.880	2.970	752,000	2,191,760	2.9146	2.772	2.772	2.782	2.744	2.829	789,394	2.7765	0.34%
2018-05-11	0	2.900	2.900	2.910	2.890	3.030	3,306,000	9,677,480	2.9272	2.763	2.763	2.772	2.753	2.886	3,470,393	2.7886	-4.29%
2018-05-10	0	3.030	3.020	3.030	2.780	3.030	10,469,000	30,834,650	2.9453	2.886	2.877	2.886	2.648	2.886	10,989,576	2.8058	10.99%
2018-05-09	0	2.730	2.720	2.740	2.680	2.750	666,000	1,822,440	2.7364	2.601	2.591	2.610	2.553	2.620	699,117	2.6068	1.87%
2018-05-08	0	2.680	2.670	2.680	2.670	2.720	414,000	1,113,900	2.6906	2.553	2.544	2.553	2.544	2.591	434,586	2.5631	-0.74%
2018-05-07	0	2.700	2.700	2.720	2.690	2.750	300,000	813,920	2.7131	2.572	2.572	2.591	2.563	2.620	314,918	2.5845	-0.37%
2018-05-04	0	2.710	2.690	2.710	2.690	2.750	521,000	1,413,410	2.7129	2.582	2.563	2.582	2.563	2.620	546,907	2.5844	-1.45%
2018-05-03	0	2.750	2.730	2.750	2.670	2.760	750,000	2,032,140	2.7095	2.620	2.601	2.620	2.544	2.629	787,294	2.5812	0.00%
2018-05-02	0	2.750	2.720	2.750	2.670	2.780	2,284,000	6,266,600	2.7437	2.620	2.591	2.620	2.544	2.648	2,397,573	2.6137	2.61%
2018-04-30	0	2.680	2.660	2.700	2.580	2.770	5,198,000	13,950,180	2.6838	2.553	2.534	2.572	2.458	2.639	5,456,473	2.5566	4.28%
2018-04-27	0	2.570	2.570	2.580	2.530	2.590	381,000	976,180	2.5622	2.448	2.448	2.458	2.410	2.467	399,945	2.4408	0.78%
2018-04-26	0	2.550	2.530	2.560	2.530	2.610	402,000	1,026,660	2.5539	2.429	2.410	2.439	2.410	2.486	421,990	2.4329	-1.92%
2018-04-25	0	2.600	2.580	2.600	2.560	2.620	1,088,000	2,821,540	2.5933	2.477	2.458	2.477	2.439	2.496	1,142,101	2.4705	0.39%
2018-04-24	0	2.590	2.570	2.590	2.560	2.600	250,000	644,430	2.5777	2.467	2.448	2.467	2.439	2.477	262,431	2.4556	0.78%
2018-04-23	0	2.570	2.550	2.580	2.520	2.580	930,000	2,382,680	2.5620	2.448	2.429	2.458	2.401	2.458	976,245	2.4407	0.78%
2018-04-20	0	2.550	2.520	2.550	2.520	2.580	405,000	1,026,470	2.5345	2.429	2.401	2.429	2.401	2.458	425,139	2.4144	-1.16%
2018-04-19	0	2.580	2.560	2.580	2.510	2.590	1,230,000	3,155,700	2.5656	2.458	2.439	2.458	2.391	2.467	1,291,162	2.4441	3.20%
2018-04-18	0	2.500	2.500	2.530	2.500	2.530	796,000	1,995,380	2.5068	2.382	2.382	2.410	2.382	2.410	835,582	2.3880	-0.79%
2018-04-17	0	2.520	2.500	2.520	2.500	2.530	542,000	1,361,260	2.5115	2.401	2.382	2.401	2.382	2.410	568,951	2.3926	0.00%
2018-04-16	0	2.520	2.510	2.530	2.500	2.530	454,000	1,143,020	2.5177	2.401	2.391	2.410	2.382	2.410	476,575	2.3984	0.00%
2018-04-13	0	2.520	2.510	2.520	2.500	2.530	148,200	371,788	2.5087	2.401	2.391	2.401	2.382	2.410	155,569	2.3899	0.00%
2018-04-12	0	2.520	2.490	2.520	2.470	2.540	382,000	953,720	2.4966	2.401	2.372	2.401	2.353	2.420	400,995	2.3784	-0.40%
2018-04-11	0	2.530	2.510	2.530	2.480	2.540	854,000	2,147,000	2.5141	2.410	2.391	2.410	2.363	2.420	896,466	2.3950	-0.39%
2018-04-10	0	2.540	2.530	2.550	2.530	2.580	1,095,000	2,800,310	2.5574	2.420	2.410	2.429	2.410	2.458	1,149,449	2.4362	-0.39%
2018-04-09	0	2.550	2.520	2.550	2.480	2.580	866,100	2,190,886	2.5296	2.429	2.401	2.429	2.363	2.458	909,167	2.4098	2.41%
2018-04-06	0	2.490	2.470	2.490	2.470	2.550	604,000	1,503,140	2.4886	2.372	2.353	2.372	2.353	2.429	634,034	2.3708	0.00%
2018-04-04	0	2.490	2.490	2.500	2.490	2.540	324,000	811,040	2.5032	2.372	2.372	2.382	2.372	2.420	340,111	2.3846	-2.35%
2018-04-03	0	2.550	2.530	2.550	2.510	2.560	622,000	1,571,840	2.5271	2.429	2.410	2.429	2.391	2.439	652,929	2.4074	-1.16%
2018-03-29	0	2.580	2.570	2.590	2.490	2.600	1,772,000	4,528,100	2.5554	2.458	2.448	2.467	2.372	2.477	1,860,114	2.4343	4.88%
2018-03-28	0	2.460	2.460	2.470	2.460	2.600	1,766,000	4,455,700	2.5230	2.343	2.343	2.353	2.343	2.477	1,853,815	2.4035	-5.38%
2018-03-27	0	2.600	2.570	2.600	2.510	2.710	8,294,000	21,800,180	2.6284	2.477	2.448	2.477	2.391	2.582	8,706,423	2.5039	4.84%
2018-03-26	0	2.480	2.490	2.510	2.410	2.500	848,000	2,101,860	2.4786	2.363	2.372	2.391	2.296	2.382	890,167	2.3612	2.90%
2018-03-23	0	2.410	2.410	2.460	2.350	2.500	1,641,000	3,969,160	2.4187	2.296	2.296	2.343	2.239	2.382	1,722,600	2.3042	-2.03%
2018-03-22	0	2.460	2.460	2.470	2.450	2.550	741,000	1,845,940	2.4911	2.343	2.343	2.353	2.334	2.429	777,847	2.3731	-2.38%
2018-03-21	0	2.520	2.500	2.520	2.490	2.560	418,000	1,048,840	2.5092	2.401	2.382	2.401	2.372	2.439	438,785	2.3903	0.40%
2018-03-20	0	2.510	2.500	2.520	2.490	2.540	558,000	1,402,380	2.5132	2.391	2.382	2.401	2.372	2.420	585,747	2.3942	-0.40%
2018-03-19	0	2.520	2.500	2.520	2.500	2.540	440,000	1,109,680	2.5220	2.401	2.382	2.401	2.382	2.420	461,879	2.4025	-1.18%
2018-03-16	0	2.550	2.510	2.530	2.460	2.550	2,774,000	7,020,940	2.5310	2.429	2.391	2.410	2.343	2.429	2,911,939	2.4111	2.82%
2018-03-15	0	2.480	2.480	2.500	2.450	2.520	2,653,000	6,618,500	2.4947	2.363	2.363	2.382	2.334	2.401	2,784,922	2.3765	3.33%
2018-03-14	0	2.400	2.390	2.410	2.380	2.420	428,000	1,027,320	2.4003	2.286	2.277	2.296	2.267	2.305	449,283	2.2866	0.84%
2018-03-13	0	2.380	2.380	2.410	2.380	2.440	408,000	982,420	2.4079	2.267	2.267	2.296	2.267	2.324	428,288	2.2938	-0.83%
2018-03-12	0	2.400	2.400	2.410	2.390	2.420	606,000	1,455,800	2.4023	2.286	2.286	2.296	2.277	2.305	636,134	2.2885	1.27%
2018-03-09	0	2.370	2.370	2.390	2.360	2.390	198,000	468,120	2.3642	2.258	2.258	2.277	2.248	2.277	207,846	2.2522	0.00%
2018-03-08	0	2.370	2.370	2.390	2.360	2.390	176,000	417,240	2.3707	2.258	2.258	2.277	2.248	2.277	184,752	2.2584	-0.42%
2018-03-07	0	2.380	2.360	2.380	2.370	2.410	134,000	319,220	2.3822	2.267	2.248	2.267	2.258	2.296	140,663	2.2694	-0.83%
2018-03-06	0	2.400	2.360	2.400	2.350	2.410	912,000	2,175,760	2.3857	2.286	2.248	2.286	2.239	2.296	957,350	2.2727	2.56%
2018-03-05	0	2.340	2.340	2.360	2.340	2.440	464,000	1,099,420	2.3694	2.229	2.229	2.248	2.229	2.324	487,073	2.2572	-2.50%
2018-03-02	0	2.400	2.370	2.400	2.370	2.430	484,000	1,154,600	2.3855	2.286	2.258	2.286	2.258	2.315	508,067	2.2725	-0.41%
2018-03-01	0	2.410	2.400	2.430	2.340	2.440	950,000	2,263,520	2.3827	2.296	2.286	2.315	2.229	2.324	997,239	2.2698	2.55%
2018-02-28	0	2.350	2.350	2.370	2.340	2.390	242,000	572,800	2.3669	2.239	2.239	2.258	2.229	2.277	254,034	2.2548	-1.26%
2018-02-27	0	2.380	2.380	2.410	2.380	2.440	192,000	460,060	2.3961	2.267	2.267	2.296	2.267	2.324	201,547	2.2826	-2.06%
2018-02-26	0	2.430	2.430	2.440	2.350	2.450	1,734,000	4,188,740	2.4157	2.315	2.315	2.324	2.239	2.334	1,820,224	2.3012	3.85%
2018-02-23	0	2.340	2.340	2.360	2.330	2.400	506,000	1,201,880	2.3753	2.229	2.229	2.248	2.220	2.286	531,161	2.2627	0.86%
2018-02-22	0	2.320	2.320	2.330	2.290	2.350	90,000	209,380	2.3264	2.210	2.210	2.220	2.182	2.239	94,475	2.2162	0.00%
2018-02-21	0	2.320	2.300	2.320	2.280	2.320	790,000	1,822,940	2.3075	2.210	2.191	2.210	2.172	2.210	829,283	2.1982	0.87%
2018-02-20	0	2.300	2.290	2.300	2.280	2.340	516,000	1,186,820	2.3000	2.191	2.182	2.191	2.172	2.229	541,658	2.1911	0.88%
2018-02-15	0	2.280	2.240	2.280	2.230	2.280	184,000	415,560	2.2585	2.172	2.134	2.172	2.124	2.172	193,149	2.1515	2.70%
2018-02-14	0	2.220	2.200	2.230	2.200	2.230	541,000	1,193,870	2.2068	2.115	2.096	2.124	2.096	2.124	567,902	2.1022	-0.89%
2018-02-13	0	2.240	2.200	2.240	2.180	2.260	1,022,000	2,271,440	2.2225	2.134	2.096	2.134	2.077	2.153	1,072,819	2.1173	2.75%
2018-02-12	0	2.180	2.160	2.180	2.120	2.220	684,000	1,475,140	2.1566	2.077	2.058	2.077	2.020	2.115	718,012	2.0545	1.40%
2018-02-09	0	2.150	2.120	2.150	2.060	2.170	3,652,000	7,667,480	2.0995	2.048	2.020	2.048	1.962	2.067	3,833,598	2.0001	-2.71%
2018-02-08	0	2.210	2.180	2.210	2.170	2.220	848,000	1,865,440	2.1998	2.105	2.077	2.105	2.067	2.115	890,167	2.0956	1.38%
2018-02-07	0	2.180	2.170	2.180	2.180	2.310	1,679,000	3,776,730	2.2494	2.077	2.067	2.077	2.077	2.201	1,762,489	2.1428	-1.36%
2018-02-06	0	2.210	2.190	2.210	2.190	2.350	2,510,000	5,650,580	2.2512	2.105	2.086	2.105	2.086	2.239	2,634,811	2.1446	-7.92%
2018-02-05	0	2.400	2.380	2.400	2.370	2.430	526,000	1,254,000	2.3840	2.286	2.267	2.286	2.258	2.315	552,156	2.2711	-2.04%
2018-02-02	0	2.450	2.430	2.450	2.350	2.450	676,000	1,621,640	2.3989	2.334	2.315	2.334	2.239	2.334	709,614	2.2852	3.38%
2018-02-01	0	2.370	2.370	2.380	2.360	2.430	723,000	1,721,870	2.3816	2.258	2.258	2.267	2.248	2.315	758,952	2.2687	-2.47%
2018-01-31	0	2.430	2.430	2.470	2.410	2.490	1,014,000	2,482,380	2.4481	2.315	2.315	2.353	2.296	2.372	1,064,422	2.3321	-2.02%
2018-01-30	0	2.480	2.460	2.510	2.440	2.550	4,250,000	10,589,300	2.4916	2.363	2.343	2.391	2.324	2.429	4,461,333	2.3736	0.00%
2018-01-29	0	2.480	2.470	2.480	2.460	2.600	1,850,000	4,640,460	2.5084	2.363	2.353	2.363	2.343	2.477	1,941,992	2.3895	-4.25%
2018-01-26	0	2.590	2.550	2.590	2.520	2.630	8,544,000	22,033,640	2.5788	2.467	2.429	2.467	2.401	2.505	8,968,855	2.4567	0.78%
2018-01-25	0	2.570	2.550	2.570	2.460	2.610	18,778,000	48,283,600	2.5713	2.448	2.429	2.448	2.343	2.486	19,711,746	2.4495	3.63%
2018-01-24	0	2.480	2.470	2.510	2.370	2.540	6,846,192	17,011,204	2.4848	2.363	2.353	2.391	2.258	2.420	7,186,622	2.3671	5.08%
2018-01-23	0	2.360	2.350	2.360	2.230	2.380	3,217,000	7,473,460	2.3231	2.248	2.239	2.248	2.124	2.267	3,376,967	2.2131	4.42%
2018-01-22	0	2.260	2.240	2.260	2.250	2.290	439,000	999,900	2.2777	2.153	2.134	2.153	2.143	2.182	460,830	2.1698	-0.88%
2018-01-19	0	2.280	2.250	2.280	2.230	2.310	800,000	1,834,420	2.2930	2.172	2.143	2.172	2.124	2.201	839,780	2.1844	0.88%
2018-01-18	0	2.260	2.250	2.270	2.130	2.290	2,398,000	5,338,340	2.2262	2.153	2.143	2.162	2.029	2.182	2,517,242	2.1207	5.61%
2018-01-17	0	2.140	2.140	2.150	2.120	2.180	619,000	1,328,270	2.1458	2.039	2.039	2.048	2.020	2.077	649,780	2.0442	-0.47%
2018-01-16	0	2.150	2.120	2.150	2.110	2.150	950,000	2,017,300	2.1235	2.048	2.020	2.048	2.010	2.048	997,239	2.0229	-0.46%
2018-01-15	0	2.160	2.120	2.170	2.120	2.190	279,000	604,440	2.1665	2.058	2.020	2.067	2.020	2.086	292,873	2.0638	0.47%
2018-01-12	0	2.150	2.120	2.150	2.120	2.150	156,000	333,280	2.1364	2.048	2.020	2.048	2.020	2.048	163,757	2.0352	0.94%
2018-01-11	0	2.130	2.130	2.140	2.120	2.190	522,000	1,117,660	2.1411	2.029	2.029	2.039	2.020	2.086	547,957	2.0397	-0.47%
2018-01-10	0	2.140	2.140	2.150	2.110	2.190	440,000	940,520	2.1375	2.039	2.039	2.048	2.010	2.086	461,879	2.0363	-0.47%
2018-01-09	0	2.150	2.140	2.170	2.150	2.190	284,000	612,620	2.1571	2.048	2.039	2.067	2.048	2.086	298,122	2.0549	-0.92%
2018-01-08	0	2.170	2.170	2.200	2.170	2.230	145,000	321,680	2.2185	2.067	2.067	2.096	2.067	2.124	152,210	2.1134	-0.46%
2018-01-05	0	2.180	2.160	2.190	2.160	2.210	326,000	715,060	2.1934	2.077	2.058	2.086	2.058	2.105	342,211	2.0895	-0.46%
2018-01-04	0	2.190	2.160	2.190	2.160	2.190	433,000	939,780	2.1704	2.086	2.058	2.086	2.058	2.086	454,531	2.0676	0.00%
2018-01-03	0	2.190	2.160	2.200	2.140	2.200	489,000	1,062,510	2.1728	2.086	2.058	2.096	2.039	2.096	513,316	2.0699	1.39%
2018-01-02	0	2.160	2.160	2.180	2.160	2.190	160,000	348,660	2.1791	2.058	2.058	2.077	2.058	2.086	167,956	2.0759	0.93%
2017-12-29	0	2.140	2.120	2.140	2.110	2.140	194,000	412,600	2.1268	2.039	2.020	2.039	2.010	2.039	203,647	2.0261	1.90%
2017-12-28	0	2.100	2.100	2.110	2.100	2.130	218,000	460,560	2.1127	2.001	2.001	2.010	2.001	2.029	228,840	2.0126	-0.94%
2017-12-27	0	2.120	2.110	2.120	2.120	2.160	200,000	426,060	2.1303	2.020	2.010	2.020	2.020	2.058	209,945	2.0294	-1.85%
2017-12-22	0	2.160	2.140	2.160	2.140	2.160	53,000	113,910	2.1492	2.058	2.039	2.058	2.039	2.058	55,635	2.0474	-0.46%
2017-12-21	0	2.170	2.160	2.170	2.140	2.180	31,000	66,840	2.1561	2.067	2.058	2.067	2.039	2.077	32,541	2.0540	0.00%
2017-12-20	0	2.170	2.160	2.170	2.160	2.180	98,000	212,040	2.1637	2.067	2.058	2.067	2.058	2.077	102,873	2.0612	-0.91%
2017-12-19	0	2.190	2.160	2.190	2.140	2.190	206,000	443,990	2.1553	2.086	2.058	2.086	2.039	2.086	216,243	2.0532	0.92%
2017-12-18	0	2.170	2.150	2.170	2.150	2.230	548,000	1,196,800	2.1839	2.067	2.048	2.067	2.048	2.124	575,250	2.0805	-1.81%
2017-12-15	0	2.210	2.180	2.230	2.080	2.230	1,365,203	2,929,166	2.1456	2.105	2.077	2.124	1.981	2.124	1,433,088	2.0440	5.24%
2017-12-14	0	2.100	2.080	2.100	2.070	2.100	306,000	637,400	2.0830	2.001	1.981	2.001	1.972	2.001	321,216	1.9843	-0.47%
2017-12-13	0	2.110	2.080	2.110	2.080	2.140	198,000	415,620	2.0991	2.010	1.981	2.010	1.981	2.039	207,846	1.9997	0.48%
2017-12-12	0	2.100	2.070	2.100	2.070	2.130	458,000	956,280	2.0879	2.001	1.972	2.001	1.972	2.029	480,774	1.9890	-1.41%
2017-12-11	0	2.130	2.110	2.130	2.030	2.160	2,059,000	4,359,000	2.1170	2.029	2.010	2.029	1.934	2.058	2,161,385	2.0168	4.41%
2017-12-08	0	2.040	2.020	2.040	2.010	2.090	314,000	642,680	2.0468	1.943	1.924	1.943	1.915	1.991	329,614	1.9498	1.49%
2017-12-07	0	2.010	2.010	2.040	2.000	2.040	76,000	153,420	2.0187	1.915	1.915	1.943	1.905	1.943	79,779	1.9231	-0.50%
2017-12-06	0	2.020	1.980	2.020	1.970	2.060	684,000	1,363,660	1.9937	1.924	1.886	1.924	1.877	1.962	718,012	1.8992	-0.98%
2017-12-05	0	2.040	2.000	2.040	2.000	2.090	248,000	502,580	2.0265	1.943	1.905	1.943	1.905	1.991	260,332	1.9305	-0.49%
2017-12-04	0	2.050	2.030	2.050	2.020	2.050	102,000	208,300	2.0422	1.953	1.934	1.953	1.924	1.953	107,072	1.9454	-0.49%
2017-12-01	0	2.060	2.050	2.060	2.000	2.090	380,000	781,680	2.0571	1.962	1.953	1.962	1.905	1.991	398,896	1.9596	3.00%
2017-11-30	0	2.000	2.000	2.030	2.000	2.020	138,999	277,628	1.9973	1.905	1.905	1.934	1.905	1.924	145,911	1.9027	-1.48%
2017-11-29	0	2.030	1.990	2.030	1.950	2.040	416,000	830,840	1.9972	1.934	1.896	1.934	1.858	1.943	436,686	1.9026	1.50%
2017-11-28	0	2.000	1.950	2.000	1.930	2.000	409,000	800,990	1.9584	1.905	1.858	1.905	1.839	1.905	429,338	1.8656	0.00%
2017-11-27	0	2.000	1.990	2.000	1.980	2.050	232,000	465,860	2.0080	1.905	1.896	1.905	1.886	1.953	243,536	1.9129	-0.99%
2017-11-24	0	2.020	2.010	2.030	1.990	2.050	322,000	650,760	2.0210	1.924	1.915	1.934	1.896	1.953	338,012	1.9253	1.00%
2017-11-23	0	2.000	1.980	2.000	1.980	2.060	490,000	986,400	2.0131	1.905	1.886	1.905	1.886	1.962	514,366	1.9177	0.00%
2017-11-22	0	2.000	2.000	2.010	1.970	2.040	840,000	1,690,860	2.0129	1.905	1.905	1.915	1.877	1.943	881,769	1.9176	1.52%
2017-11-21	0	1.970	1.970	1.980	1.930	2.070	1,810,000	3,585,260	1.9808	1.877	1.877	1.886	1.839	1.972	1,900,003	1.8870	-5.29%
2017-11-20	0	2.080	2.080	2.090	2.070	2.130	395,000	826,830	2.0932	1.981	1.981	1.991	1.972	2.029	414,642	1.9941	0.97%
2017-11-17	0	2.060	2.040	2.060	2.020	2.160	3,338,000	6,964,520	2.0864	1.962	1.943	1.962	1.924	2.058	3,503,984	1.9876	-4.19%
2017-11-16	0	2.150	2.150	2.160	2.130	2.170	206,000	442,380	2.1475	2.048	2.048	2.058	2.029	2.067	216,243	2.0457	-0.46%
2017-11-15	0	2.160	2.150	2.160	2.140	2.180	906,000	1,952,100	2.1546	2.058	2.048	2.058	2.039	2.077	951,051	2.0526	-1.82%
2017-11-14	0	2.200	2.180	2.200	2.170	2.270	1,442,000	3,170,100	2.1984	2.096	2.077	2.096	2.067	2.162	1,513,704	2.0943	-2.65%
2017-11-13	0	2.260	2.250	2.260	2.190	2.260	440,000	984,120	2.2366	2.153	2.143	2.153	2.086	2.153	461,879	2.1307	1.35%
2017-11-10	0	2.230	2.230	2.250	2.170	2.250	968,000	2,143,120	2.2140	2.124	2.124	2.143	2.067	2.143	1,016,134	2.1091	1.36%
2017-11-09	0	2.200	2.180	2.200	2.160	2.280	4,003,000	8,800,030	2.1984	2.096	2.077	2.096	2.058	2.172	4,202,051	2.0942	-3.51%
2017-11-08	0	2.280	2.260	2.280	2.270	2.390	1,271,000	2,948,280	2.3197	2.172	2.153	2.172	2.162	2.277	1,334,201	2.2098	-4.20%
2017-11-07	0	2.380	2.370	2.380	2.370	2.420	304,000	725,140	2.3853	2.267	2.258	2.267	2.258	2.305	319,117	2.2723	-0.42%
2017-11-06	0	2.390	2.390	2.400	2.360	2.420	1,425,000	3,414,330	2.3960	2.277	2.277	2.286	2.248	2.305	1,495,859	2.2825	-0.42%
2017-11-03	0	2.400	2.390	2.400	2.330	2.400	558,000	1,322,520	2.3701	2.286	2.277	2.286	2.220	2.286	585,747	2.2578	0.42%
2017-11-02	0	2.390	2.380	2.400	2.370	2.420	642,000	1,539,120	2.3974	2.277	2.267	2.286	2.258	2.305	673,924	2.2838	-0.42%
2017-11-01	0	2.400	2.380	2.400	2.380	2.430	451,000	1,082,600	2.4004	2.286	2.267	2.286	2.267	2.315	473,426	2.2867	0.42%
2017-10-31	0	2.390	2.390	2.400	2.280	2.400	1,160,000	2,754,680	2.3747	2.277	2.277	2.286	2.172	2.286	1,217,682	2.2622	3.91%
2017-10-30	0	2.300	2.280	2.300	2.280	2.330	515,000	1,183,600	2.2983	2.191	2.172	2.191	2.172	2.220	540,609	2.1894	-1.29%
2017-10-27	0	2.330	2.310	2.330	2.310	2.370	424,000	987,020	2.3279	2.220	2.201	2.220	2.201	2.258	445,084	2.2176	0.00%
2017-10-26	0	2.330	2.330	2.350	2.320	2.360	488,000	1,139,180	2.3344	2.220	2.220	2.239	2.210	2.248	512,266	2.2238	-2.10%
2017-10-25	0	2.380	2.350	2.380	2.350	2.460	2,283,000	5,438,700	2.3823	2.267	2.239	2.267	2.239	2.343	2,396,523	2.2694	-2.06%
2017-10-24	0	2.430	2.430	2.440	2.370	2.500	4,090,000	9,982,530	2.4407	2.315	2.315	2.324	2.258	2.382	4,293,377	2.3251	0.41%
2017-10-23	0	2.420	2.400	2.420	2.370	2.430	1,422,000	3,430,780	2.4126	2.305	2.286	2.305	2.258	2.315	1,492,710	2.2984	0.41%
2017-10-20	0	2.410	2.400	2.410	2.300	2.430	2,062,000	4,899,880	2.3763	2.296	2.286	2.296	2.191	2.315	2,164,534	2.2637	5.70%
2017-10-19	0	2.280	2.270	2.280	2.260	2.360	940,000	2,175,800	2.3147	2.172	2.162	2.172	2.153	2.248	986,742	2.2050	-2.15%
2017-10-18	0	2.330	2.330	2.340	2.200	2.370	2,340,000	5,373,840	2.2965	2.220	2.220	2.229	2.096	2.258	2,456,358	2.1877	5.91%
2017-10-17	0	2.200	2.200	2.230	2.200	2.250	444,000	987,500	2.2241	2.096	2.096	2.124	2.096	2.143	466,078	2.1187	0.00%
2017-10-16	0	2.200	2.200	2.210	2.200	2.240	1,976,000	4,348,820	2.2008	2.096	2.096	2.105	2.096	2.134	2,074,258	2.0966	-0.45%
2017-10-13	0	2.210	2.220	2.230	2.210	2.290	765,000	1,710,130	2.2355	2.105	2.115	2.124	2.105	2.182	803,040	2.1296	-2.64%
2017-10-12	0	2.270	2.270	2.280	2.220	2.310	889,000	2,021,790	2.2742	2.162	2.162	2.172	2.115	2.201	933,206	2.1665	-0.44%
2017-10-11	0	2.280	2.260	2.280	2.210	2.320	2,084,000	4,719,700	2.2647	2.172	2.153	2.172	2.105	2.210	2,187,628	2.1575	3.64%
2017-10-10	0	2.200	2.170	2.200	2.170	2.400	2,930,000	6,677,480	2.2790	2.096	2.067	2.096	2.067	2.286	3,075,696	2.1710	-6.38%
2017-10-09	0	2.350	2.300	2.350	2.100	2.510	8,998,000	21,144,530	2.3499	2.239	2.191	2.239	2.001	2.391	9,445,430	2.2386	11.90%
2017-10-06	0	2.100	2.090	2.100	2.090	2.100	1,580,000	3,309,580	2.0947	2.001	1.991	2.001	1.991	2.001	1,658,566	1.9954	0.48%
2017-10-04	0	2.090	2.090	2.100	2.090	2.100	156,000	326,580	2.0935	1.991	1.991	2.001	1.991	2.001	163,757	1.9943	-0.48%
2017-10-03	0	2.100	2.090	2.100	2.090	2.100	617,000	1,295,010	2.0989	2.001	1.991	2.001	1.991	2.001	647,681	1.9995	0.00%
2017-09-29	0	2.100	2.090	2.100	2.090	2.100	932,000	1,949,200	2.0914	2.001	1.991	2.001	1.991	2.001	978,344	1.9923	1.94%
2017-09-28	0	2.060	2.060	2.070	2.050	2.070	126,000	259,780	2.0617	1.962	1.962	1.972	1.953	1.972	132,265	1.9641	-0.96%
2017-09-27	0	2.080	2.070	2.080	2.070	2.090	1,543,000	3,207,620	2.0788	1.981	1.972	1.981	1.972	1.991	1,619,726	1.9803	0.00%
2017-09-26	0	2.080	2.080	2.090	2.080	2.090	650,000	1,353,000	2.0815	1.981	1.981	1.991	1.981	1.991	682,322	1.9829	0.00%
2017-09-25	0	2.080	2.080	2.100	2.070	2.100	8,563,000	17,964,080	2.0979	1.981	1.981	2.001	1.972	2.001	8,988,800	1.9985	-0.48%
2017-09-22	0	2.090	2.090	2.100	2.080	2.090	7,197,000	14,975,640	2.0808	1.991	1.991	2.001	1.981	1.991	7,554,875	1.9822	0.48%
2017-09-21	0	2.080	2.080	2.090	2.080	2.090	5,624,000	11,703,400	2.0810	1.981	1.981	1.991	1.981	1.991	5,903,656	1.9824	0.00%
2017-09-20	0	2.080	2.080	2.090	2.080	2.090	1,978,000	4,114,500	2.0801	1.981	1.981	1.991	1.981	1.991	2,076,357	1.9816	-0.48%
2017-09-19	0	2.090	2.080	2.090	2.080	2.100	8,671,000	18,178,170	2.0964	1.991	1.981	1.991	1.981	2.001	9,102,170	1.9971	0.00%
2017-09-18	0	2.090	2.090	2.100	2.080	2.100	7,604,000	15,892,410	2.0900	1.991	1.991	2.001	1.981	2.001	7,982,113	1.9910	0.00%
2017-09-15	0	2.090	2.080	2.090	2.080	2.090	3,280,000	6,828,460	2.0818	1.991	1.981	1.991	1.981	1.991	3,443,100	1.9832	0.00%
2017-09-14	0	2.090	2.080	2.090	2.080	2.090	1,944,000	4,047,760	2.0822	1.991	1.981	1.991	1.981	1.991	2,040,666	1.9835	0.00%
2017-09-13	0	2.090	2.080	2.090	2.080	2.090	699,000	1,456,798	2.0841	1.991	1.981	1.991	1.981	1.991	733,758	1.9854	0.48%
2017-09-12	0	2.080	2.080	2.090	2.080	2.090	1,162,000	2,416,840	2.0799	1.981	1.981	1.991	1.981	1.991	1,219,781	1.9814	-0.48%
2017-09-11	0	2.090	2.080	2.090	2.080	2.090	1,304,000	2,718,840	2.0850	1.991	1.981	1.991	1.981	1.991	1,368,842	1.9862	0.00%
2017-09-08	0	2.090	2.080	2.090	2.080	2.090	743,000	1,550,220	2.0864	1.991	1.981	1.991	1.981	1.991	779,946	1.9876	-0.48%
2017-09-07	0	2.100	2.080	2.100	2.080	2.100	1,142,000	2,387,480	2.0906	2.001	1.981	2.001	1.981	2.001	1,198,787	1.9916	0.48%
2017-09-06	0	2.090	2.080	2.090	2.080	2.090	1,742,000	3,636,300	2.0874	1.991	1.981	1.991	1.981	1.991	1,828,622	1.9885	0.00%
2017-09-05	0	2.090	2.080	2.090	2.080	2.100	18,500,000	38,836,920	2.0993	1.991	1.981	1.991	1.981	2.001	19,419,922	1.9998	0.00%
2017-09-04	0	2.090	2.080	2.090	2.080	2.090	7,047,000	14,694,260	2.0852	1.991	1.981	1.991	1.981	1.991	7,397,416	1.9864	0.00%
2017-09-01	0	2.090	2.080	2.090	2.080	2.100	1,240,000	2,586,180	2.0856	1.991	1.981	1.991	1.981	2.001	1,301,660	1.9868	-0.48%
2017-08-31	0	2.100	2.090	2.100	2.080	2.100	6,071,000	12,662,080	2.0857	2.001	1.991	2.001	1.981	2.001	6,372,884	1.9869	0.00%
2017-08-30	0	2.100	2.090	2.100	2.080	2.100	2,246,000	4,699,320	2.0923	2.001	1.991	2.001	1.981	2.001	2,357,684	1.9932	0.48%
2017-08-29	0	2.090	2.080	2.090	2.080	2.090	2,508,000	5,231,910	2.0861	1.991	1.981	1.991	1.981	1.991	2,632,712	1.9873	0.48%
2017-08-28	0	2.080	2.080	2.090	2.080	2.090	2,501,000	5,203,840	2.0807	1.981	1.981	1.991	1.981	1.991	2,625,364	1.9821	0.00%
2017-08-25	0	2.080	2.080	2.090	2.080	2.090	1,614,000	3,364,960	2.0849	1.981	1.981	1.991	1.981	1.991	1,694,257	1.9861	0.00%
2017-08-24	0	2.080	2.080	2.090	2.080	2.100	3,699,000	7,721,480	2.0875	1.981	1.981	1.991	1.981	2.001	3,882,935	1.9886	0.00%
2017-08-22	1	2.080	2.070	2.080	2.070	2.090	4,692,000	9,808,820	2.0905	1.981	1.972	1.981	1.972	1.991	4,925,312	1.9915	-0.48%
2017-08-21	0	2.090	2.070	2.090	2.060	2.090	15,352,000	32,154,420	2.0945	1.991	1.972	1.991	1.962	1.991	16,115,386	1.9953	0.97%
2017-08-18	0	2.070	2.050	2.070	2.050	2.070	8,011,000	16,515,410	2.0616	1.972	1.953	1.972	1.953	1.972	8,409,351	1.9639	0.98%
2017-08-17	0	2.050	2.040	2.050	2.040	2.050	3,652,000	7,465,420	2.0442	1.953	1.943	1.953	1.943	1.953	3,833,598	1.9474	0.00%
2017-08-16	0	2.050	2.030	2.050	2.040	2.050	3,458,000	7,057,520	2.0409	1.953	1.934	1.953	1.943	1.953	3,629,951	1.9442	0.00%
2017-08-15	0	2.050	2.030	2.050	2.030	2.050	840,000	1,715,780	2.0426	1.953	1.934	1.953	1.934	1.953	881,769	1.9458	0.49%
2017-08-14	0	2.040	2.030	2.040	2.030	2.050	1,444,000	2,945,259	2.0397	1.943	1.934	1.943	1.934	1.953	1,515,804	1.9430	-0.49%
2017-08-11	0	2.050	2.040	2.050	2.030	2.050	5,690,000	11,614,840	2.0413	1.953	1.943	1.953	1.934	1.953	5,972,938	1.9446	0.49%
2017-08-10	0	2.040	2.040	2.050	2.040	2.050	2,398,000	4,893,840	2.0408	1.943	1.943	1.953	1.943	1.953	2,517,242	1.9441	-0.49%
2017-08-09	0	2.050	2.040	2.050	2.040	2.050	10,854,000	22,166,980	2.0423	1.953	1.943	1.953	1.943	1.953	11,393,721	1.9455	0.49%
2017-08-08	0	2.040	2.040	2.050	2.040	2.050	4,242,000	8,653,810	2.0400	1.943	1.943	1.953	1.943	1.953	4,452,936	1.9434	0.00%
2017-08-07	0	2.040	2.040	2.050	2.030	2.050	5,952,400	12,128,365	2.0376	1.943	1.943	1.953	1.934	1.953	6,248,386	1.9410	0.00%
2017-08-04	0	2.040	2.030	2.040	1.990	2.050	23,818,000	48,272,770	2.0267	1.943	1.934	1.943	1.896	1.953	25,002,362	1.9307	16.57%
2017-08-03	1	-	-	-	-	-	0	0	-	1.667	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	1.667	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	1.667	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	1.667	-	-	-	-	0	-	0.00%
2017-07-28	0	1.750	1.720	1.750	1.670	1.750	3,453,000	5,877,230	1.7021	1.667	1.639	1.667	1.591	1.667	3,624,702	1.6214	4.79%
2017-07-27	0	1.670	1.640	1.680	1.630	1.680	1,509,000	2,510,880	1.6639	1.591	1.562	1.600	1.553	1.600	1,584,036	1.5851	1.21%
2017-07-26	0	1.650	1.620	1.650	1.620	1.650	1,092,000	1,788,920	1.6382	1.572	1.543	1.572	1.543	1.572	1,146,300	1.5606	0.00%
2017-07-25	0	1.650	1.640	1.660	1.620	1.720	2,157,055	3,557,372	1.6492	1.572	1.562	1.581	1.543	1.639	2,264,316	1.5711	-4.07%
2017-07-24	0	1.720	1.690	1.720	1.690	1.720	1,012,000	1,731,320	1.7108	1.639	1.610	1.639	1.610	1.639	1,062,322	1.6298	0.00%
2017-07-21	0	1.720	1.710	1.720	1.700	1.730	1,066,000	1,834,120	1.7206	1.639	1.629	1.639	1.619	1.648	1,119,007	1.6391	0.00%
2017-07-20	0	1.720	1.690	1.720	1.670	1.740	1,590,000	2,703,280	1.7002	1.639	1.610	1.639	1.591	1.658	1,669,064	1.6196	2.38%
2017-07-19	0	1.680	1.670	1.680	1.670	1.690	1,009,000	1,695,860	1.6807	1.600	1.591	1.600	1.591	1.610	1,059,173	1.6011	0.00%
2017-07-18	0	1.680	1.660	1.680	1.660	1.680	684,200	1,141,276	1.6680	1.600	1.581	1.600	1.581	1.600	718,222	1.5890	0.60%
2017-07-17	0	1.670	1.660	1.670	1.670	1.690	1,302,000	2,182,080	1.6759	1.591	1.581	1.591	1.591	1.610	1,366,743	1.5966	-0.60%
2017-07-14	0	1.680	1.660	1.680	1.650	1.690	798,000	1,333,500	1.6711	1.600	1.581	1.600	1.572	1.610	837,681	1.5919	0.00%
2017-07-13	0	1.680	1.660	1.680	1.660	1.700	1,112,000	1,862,920	1.6753	1.600	1.581	1.600	1.581	1.619	1,167,295	1.5959	-1.18%
2017-07-12	0	1.700	1.660	1.700	1.660	1.700	654,000	1,099,060	1.6805	1.619	1.581	1.619	1.581	1.619	686,520	1.6009	1.19%
2017-07-11	0	1.680	1.670	1.680	1.660	1.700	372,000	622,700	1.6739	1.600	1.591	1.600	1.581	1.619	390,498	1.5946	0.00%
2017-07-10	0	1.680	1.670	1.690	1.660	1.700	164,000	273,720	1.6690	1.600	1.591	1.610	1.581	1.619	172,155	1.5900	-0.59%
2017-07-07	0	1.690	1.680	1.690	1.690	1.730	1,375,000	2,348,220	1.7078	1.610	1.600	1.610	1.610	1.648	1,443,373	1.6269	-0.59%
2017-07-06	0	1.700	1.700	1.720	1.650	1.780	1,771,000	3,000,160	1.6940	1.619	1.619	1.639	1.572	1.696	1,859,064	1.6138	2.41%
2017-07-05	0	1.660	1.640	1.660	1.610	1.660	536,000	876,860	1.6359	1.581	1.562	1.581	1.534	1.581	562,653	1.5584	-0.60%
2017-07-04	0	1.670	1.640	1.670	1.610	1.670	708,000	1,160,350	1.6389	1.591	1.562	1.591	1.534	1.591	743,206	1.5613	1.21%
2017-07-03	0	1.650	1.620	1.650	1.620	1.650	254,000	418,260	1.6467	1.572	1.543	1.572	1.543	1.572	266,630	1.5687	0.00%
2017-06-30	0	1.650	1.620	1.650	1.620	1.660	820,000	1,343,220	1.6381	1.572	1.543	1.572	1.543	1.581	860,775	1.5605	1.23%
2017-06-29	0	1.630	1.610	1.640	1.610	1.630	510,000	828,130	1.6238	1.553	1.534	1.562	1.534	1.553	535,360	1.5469	0.00%
2017-06-28	0	1.630	1.610	1.630	1.610	1.640	100,000	162,760	1.6276	1.553	1.534	1.553	1.534	1.562	104,973	1.5505	0.00%
2017-06-27	0	1.630	1.600	1.630	1.610	1.660	987,000	1,615,370	1.6366	1.553	1.524	1.553	1.534	1.581	1,036,079	1.5591	0.00%
2017-06-26	0	1.630	1.590	1.630	1.600	1.630	172,000	279,480	1.6249	1.553	1.515	1.553	1.524	1.553	180,553	1.5479	0.00%
2017-06-23	0	1.630	1.590	1.630	1.590	1.630	342,000	545,820	1.5960	1.553	1.515	1.553	1.515	1.553	359,006	1.5204	0.00%
2017-06-22	0	1.630	1.620	1.630	1.580	1.630	227,250	369,167	1.6245	1.553	1.543	1.553	1.505	1.553	238,550	1.5475	0.62%
2017-06-21	0	1.620	1.600	1.620	1.590	1.630	282,000	456,140	1.6175	1.543	1.524	1.543	1.515	1.553	296,023	1.5409	-0.61%
2017-06-20	0	1.630	1.620	1.640	1.600	1.630	260,000	420,640	1.6178	1.553	1.543	1.562	1.524	1.553	272,929	1.5412	1.87%
2017-06-19	0	1.600	1.570	1.610	1.560	1.610	592,000	937,920	1.5843	1.524	1.496	1.534	1.486	1.534	621,438	1.5093	-1.84%
2017-06-16	0	1.630	1.630	1.640	1.630	1.650	408,000	668,220	1.6378	1.553	1.553	1.562	1.553	1.572	428,288	1.5602	0.00%
2017-06-15	0	1.630	1.610	1.630	1.600	1.630	660,000	1,066,120	1.6153	1.553	1.534	1.553	1.524	1.553	692,819	1.5388	1.24%
2017-06-14	0	1.610	1.600	1.610	1.590	1.630	372,000	597,880	1.6072	1.534	1.524	1.534	1.515	1.553	390,498	1.5311	-1.23%
2017-06-13	0	1.630	1.600	1.630	1.590	1.630	434,000	703,260	1.6204	1.553	1.524	1.553	1.515	1.553	455,581	1.5437	1.87%
2017-06-12	0	1.630	1.610	1.640	1.620	1.640	2,392,000	3,878,680	1.6215	1.524	1.506	1.534	1.515	1.534	2,558,024	1.5163	0.62%
2017-06-09	0	1.620	1.580	1.630	1.570	1.620	1,276,000	2,029,200	1.5903	1.515	1.477	1.524	1.468	1.515	1,364,564	1.4871	0.00%
2017-06-08	0	1.620	1.590	1.620	1.590	1.630	160,000	256,860	1.6054	1.515	1.487	1.515	1.487	1.524	171,105	1.5012	-0.61%
2017-06-07	0	1.630	1.590	1.630	1.580	1.630	672,000	1,089,200	1.6208	1.524	1.487	1.524	1.477	1.524	718,642	1.5156	1.87%
2017-06-06	0	1.600	1.560	1.600	1.570	1.610	206,000	327,980	1.5921	1.496	1.459	1.496	1.468	1.506	220,298	1.4888	0.00%
2017-06-05	0	1.600	1.580	1.600	1.550	1.600	112,000	177,160	1.5818	1.496	1.477	1.496	1.449	1.496	119,774	1.4791	0.00%
2017-06-02	0	1.600	1.580	1.610	1.560	1.620	484,000	766,600	1.5839	1.496	1.477	1.506	1.459	1.515	517,593	1.4811	-0.62%
2017-06-01	0	1.610	1.590	1.610	1.580	1.610	338,260	540,963	1.5993	1.506	1.487	1.506	1.477	1.506	361,738	1.4955	1.90%
2017-05-31	0	1.580	1.560	1.580	1.550	1.640	742,000	1,176,220	1.5852	1.477	1.459	1.477	1.449	1.534	793,501	1.4823	-1.25%
2017-05-29	0	1.600	1.580	1.600	1.600	1.620	52,000	84,060	1.6165	1.496	1.477	1.496	1.496	1.515	55,609	1.5116	0.00%
2017-05-26	0	1.600	1.590	1.600	1.570	1.640	1,242,000	1,971,380	1.5873	1.496	1.487	1.496	1.468	1.534	1,328,205	1.4842	-1.84%
2017-05-25	0	1.630	1.590	1.640	1.590	1.630	1,670,000	2,680,120	1.6049	1.524	1.487	1.534	1.487	1.524	1,785,911	1.5007	1.87%
2017-05-24	0	1.600	1.590	1.600	1.600	1.640	436,000	701,320	1.6085	1.496	1.487	1.496	1.496	1.534	466,262	1.5041	-3.03%
2017-05-23	0	1.650	1.620	1.650	1.620	1.650	728,000	1,195,240	1.6418	1.543	1.515	1.543	1.515	1.543	778,529	1.5353	-1.79%
2017-05-22	0	1.680	1.640	1.680	1.630	1.680	322,000	536,940	1.6675	1.571	1.534	1.571	1.524	1.571	344,349	1.5593	2.44%
2017-05-19	0	1.640	1.620	1.640	1.620	1.690	1,056,000	1,746,640	1.6540	1.534	1.515	1.534	1.515	1.580	1,129,295	1.5467	0.00%
2017-05-18	0	1.640	1.600	1.640	1.580	1.640	400,000	643,700	1.6093	1.534	1.496	1.534	1.477	1.534	427,763	1.5048	1.86%
2017-05-17	0	1.610	1.590	1.610	1.590	1.630	290,000	465,940	1.6067	1.506	1.487	1.506	1.487	1.524	310,128	1.5024	0.62%
2017-05-16	0	1.600	1.580	1.600	1.590	1.620	228,000	365,380	1.6025	1.496	1.477	1.496	1.487	1.515	243,825	1.4985	0.63%
2017-05-15	0	1.590	1.570	1.590	1.570	1.590	886,000	1,391,180	1.5702	1.487	1.468	1.487	1.468	1.487	947,495	1.4683	-1.24%
2017-05-12	0	1.610	1.590	1.610	1.560	1.610	1,158,000	1,829,460	1.5798	1.506	1.487	1.506	1.459	1.506	1,238,374	1.4773	1.26%
2017-05-11	0	1.590	1.570	1.590	1.560	1.600	284,000	452,380	1.5929	1.487	1.468	1.487	1.459	1.496	303,712	1.4895	-0.62%
2017-05-10	0	1.600	1.570	1.600	1.570	1.610	1,106,000	1,752,860	1.5849	1.496	1.468	1.496	1.468	1.506	1,182,765	1.4820	-0.62%
2017-05-09	0	1.610	1.580	1.610	1.590	1.610	192,000	306,260	1.5951	1.506	1.477	1.506	1.487	1.506	205,326	1.4916	-0.62%
2017-05-08	0	1.620	1.610	1.640	1.610	1.630	601,000	973,600	1.6200	1.515	1.506	1.534	1.506	1.524	642,714	1.5148	0.00%
2017-05-05	0	1.620	1.610	1.620	1.610	1.650	326,000	529,580	1.6245	1.515	1.506	1.515	1.506	1.543	348,627	1.5190	-0.61%
2017-05-04	0	1.630	1.610	1.630	1.620	1.640	328,000	533,300	1.6259	1.524	1.506	1.524	1.515	1.534	350,766	1.5204	-0.61%
2017-05-02	0	1.640	1.630	1.640	1.620	1.640	234,000	381,280	1.6294	1.534	1.524	1.534	1.515	1.534	250,241	1.5236	1.86%
2017-04-28	0	1.610	1.600	1.610	1.580	1.610	1,226,000	1,960,540	1.5991	1.506	1.496	1.506	1.477	1.506	1,311,094	1.4953	0.00%
2017-04-27	0	1.610	1.610	1.620	1.590	1.610	828,000	1,327,920	1.6038	1.506	1.506	1.515	1.487	1.506	885,470	1.4997	-0.62%
2017-04-26	0	1.620	1.590	1.620	1.600	1.620	1,202,000	1,929,380	1.6051	1.515	1.487	1.515	1.496	1.515	1,285,428	1.5010	0.00%
2017-04-25	0	1.620	1.600	1.620	1.600	1.640	792,000	1,273,080	1.6074	1.515	1.496	1.515	1.496	1.534	846,971	1.5031	-0.61%
2017-04-24	0	1.630	1.600	1.630	1.600	1.660	1,333,000	2,155,950	1.6174	1.524	1.496	1.524	1.496	1.552	1,425,521	1.5124	-1.21%
2017-04-21	0	1.650	1.620	1.650	1.600	1.650	1,080,000	1,763,420	1.6328	1.543	1.515	1.543	1.496	1.543	1,154,961	1.5268	0.61%
2017-04-20	0	1.640	1.600	1.640	1.630	1.640	92,000	150,140	1.6320	1.534	1.496	1.534	1.524	1.534	98,386	1.5260	1.23%
2017-04-19	0	1.620	1.600	1.620	1.590	1.650	946,000	1,520,420	1.6072	1.515	1.496	1.515	1.487	1.543	1,011,660	1.5029	-1.22%
2017-04-18	0	1.640	1.590	1.640	1.590	1.640	792,000	1,272,160	1.6063	1.534	1.487	1.534	1.487	1.534	846,971	1.5020	0.00%
2017-04-13	0	1.640	1.620	1.640	1.610	1.640	286,000	462,200	1.6161	1.534	1.515	1.534	1.506	1.534	305,851	1.5112	0.00%
2017-04-12	0	1.640	1.610	1.640	1.610	1.640	179,000	290,550	1.6232	1.534	1.506	1.534	1.506	1.534	191,424	1.5178	0.00%
2017-04-11	0	1.640	1.620	1.640	1.620	1.650	918,000	1,492,000	1.6253	1.534	1.515	1.534	1.515	1.543	981,716	1.5198	1.23%
2017-04-10	0	1.620	1.610	1.620	1.600	1.650	862,000	1,386,600	1.6086	1.515	1.506	1.515	1.496	1.543	921,830	1.5042	-1.82%
2017-04-07	0	1.650	1.620	1.650	1.620	1.660	546,000	892,060	1.6338	1.543	1.515	1.543	1.515	1.552	583,897	1.5278	0.00%
2017-04-06	0	1.650	1.620	1.650	1.610	1.650	607,000	992,760	1.6355	1.543	1.515	1.543	1.506	1.543	649,131	1.5294	0.61%
2017-04-05	0	1.640	1.620	1.640	1.620	1.670	981,000	1,603,620	1.6347	1.534	1.515	1.534	1.515	1.562	1,049,089	1.5286	-2.38%
2017-04-03	0	1.680	1.650	1.680	1.640	1.680	448,000	742,040	1.6563	1.571	1.543	1.571	1.534	1.571	479,095	1.5488	-0.59%
2017-03-31	0	1.690	1.670	1.700	1.670	1.690	22,000	36,780	1.6718	1.580	1.562	1.590	1.562	1.580	23,527	1.5633	0.60%
2017-03-30	0	1.680	1.670	1.680	1.710	1.710	2,000	3,420	1.7100	1.571	1.562	1.571	1.599	1.599	2,139	1.5990	-1.18%
2017-03-29	0	1.700	1.660	1.700	1.650	1.710	994,000	1,671,800	1.6819	1.590	1.552	1.590	1.543	1.599	1,062,991	1.5727	1.19%
2017-03-28	0	1.680	1.680	1.690	1.670	1.710	242,000	406,660	1.6804	1.571	1.571	1.580	1.562	1.599	258,797	1.5713	1.20%
2017-03-27	0	1.660	1.650	1.660	1.650	1.690	738,000	1,227,940	1.6639	1.552	1.543	1.552	1.543	1.580	789,223	1.5559	-2.35%
2017-03-24	0	1.700	1.690	1.700	1.690	1.740	714,000	1,219,080	1.7074	1.590	1.580	1.590	1.580	1.627	763,557	1.5966	-0.58%
2017-03-23	0	1.710	1.690	1.710	1.690	1.800	1,402,000	2,423,020	1.7283	1.599	1.580	1.599	1.580	1.683	1,499,310	1.6161	-2.84%
2017-03-22	0	1.760	1.750	1.760	1.760	1.760	100,000	176,000	1.7600	1.646	1.636	1.646	1.646	1.646	106,941	1.6458	-1.68%
2017-03-21	0	1.790	1.770	1.800	1.770	1.790	238,000	425,300	1.7870	1.674	1.655	1.683	1.655	1.674	254,519	1.6710	0.00%
2017-03-20	0	1.790	1.780	1.790	1.780	1.820	618,000	1,106,020	1.7897	1.674	1.664	1.674	1.664	1.702	660,894	1.6735	0.56%
2017-03-17	0	1.780	1.750	1.780	1.750	1.790	107,000	189,240	1.7686	1.664	1.636	1.664	1.636	1.674	114,427	1.6538	0.00%
2017-03-16	0	1.780	1.750	1.780	1.750	1.780	258,000	453,180	1.7565	1.664	1.636	1.664	1.636	1.664	275,907	1.6425	0.00%
2017-03-15	0	1.780	1.740	1.780	1.730	1.780	1,083,000	1,884,960	1.7405	1.664	1.627	1.664	1.618	1.664	1,158,169	1.6275	1.71%
2017-03-14	0	1.750	1.750	1.770	1.720	1.830	1,409,000	2,491,860	1.7685	1.636	1.636	1.655	1.608	1.711	1,506,796	1.6537	-5.91%
2017-03-13	0	1.860	1.830	1.860	1.700	1.870	984,000	1,742,420	1.7708	1.739	1.711	1.739	1.590	1.749	1,052,297	1.6558	6.29%
2017-03-10	0	1.750	1.720	1.750	1.700	1.780	434,000	749,540	1.7271	1.636	1.608	1.636	1.590	1.664	464,123	1.6150	-0.57%
2017-03-09	0	1.760	1.730	1.760	1.700	1.760	410,000	708,490	1.7280	1.646	1.618	1.646	1.590	1.646	438,457	1.6159	-1.12%
2017-03-08	0	1.780	1.750	1.780	1.740	1.790	58,000	102,340	1.7645	1.664	1.636	1.664	1.627	1.674	62,026	1.6500	1.14%
2017-03-07	0	1.760	1.740	1.780	1.750	1.780	76,000	134,060	1.7639	1.646	1.627	1.664	1.636	1.664	81,275	1.6495	0.00%
2017-03-06	0	1.760	1.750	1.760	1.660	1.760	266,000	459,000	1.7256	1.646	1.636	1.646	1.552	1.646	284,462	1.6136	-1.12%
2017-03-03	0	1.780	1.750	1.780	1.780	1.790	60,000	106,960	1.7827	1.664	1.636	1.664	1.664	1.674	64,164	1.6670	0.56%
2017-03-02	0	1.770	1.740	1.780	1.750	1.790	84,000	148,620	1.7693	1.655	1.627	1.664	1.636	1.674	89,830	1.6545	-0.56%
2017-03-01	0	1.780	1.750	1.780	1.760	1.780	72,000	127,280	1.7678	1.664	1.636	1.664	1.646	1.664	76,997	1.6530	1.14%
2017-02-28	0	1.760	1.740	1.760	1.710	1.760	230,000	398,520	1.7327	1.646	1.627	1.646	1.599	1.646	245,964	1.6202	1.73%
2017-02-27	0	1.730	1.720	1.730	1.700	1.810	1,105,000	1,926,530	1.7435	1.618	1.608	1.618	1.590	1.693	1,181,696	1.6303	-2.26%
2017-02-24	0	1.770	1.750	1.770	1.760	1.830	830,000	1,469,740	1.7708	1.655	1.636	1.655	1.646	1.711	887,609	1.6558	-2.75%
2017-02-23	0	1.820	1.790	1.820	1.780	1.820	202,000	364,100	1.8025	1.702	1.674	1.702	1.664	1.702	216,020	1.6855	0.55%
2017-02-22	0	1.810	1.790	1.810	1.780	1.810	77,000	138,450	1.7981	1.693	1.674	1.693	1.664	1.693	82,344	1.6814	1.12%
2017-02-21	0	1.790	1.770	1.790	1.770	1.790	269,000	478,010	1.7770	1.674	1.655	1.674	1.655	1.674	287,671	1.6617	-0.56%
2017-02-20	0	1.800	1.770	1.800	1.780	1.830	205,000	369,490	1.8024	1.683	1.655	1.683	1.664	1.711	219,229	1.6854	-2.70%
2017-02-17	0	1.850	1.830	1.850	1.830	1.850	70,000	128,340	1.8334	1.730	1.711	1.730	1.711	1.730	74,859	1.7144	-0.54%
2017-02-16	0	1.860	1.830	1.870	1.830	1.890	884,000	1,636,460	1.8512	1.739	1.711	1.749	1.711	1.767	945,357	1.7311	-1.06%
2017-02-15	0	1.880	1.860	1.880	1.850	1.890	76,000	142,140	1.8703	1.758	1.739	1.758	1.730	1.767	81,275	1.7489	1.08%
2017-02-14	0	1.860	1.860	1.880	1.860	1.880	170,000	318,540	1.8738	1.739	1.739	1.758	1.739	1.758	181,799	1.7522	-0.53%
2017-02-13	0	1.870	1.830	1.870	1.810	1.870	578,000	1,069,000	1.8495	1.749	1.711	1.749	1.693	1.749	618,118	1.7294	2.19%
2017-02-10	0	1.830	1.830	1.860	1.830	1.850	128,000	236,020	1.8439	1.711	1.711	1.739	1.711	1.730	136,884	1.7242	-1.61%
2017-02-09	0	1.860	1.850	1.860	1.830	1.870	322,000	596,780	1.8534	1.739	1.730	1.739	1.711	1.749	344,349	1.7331	-0.53%
2017-02-08	0	1.870	1.840	1.870	1.830	1.870	690,000	1,274,380	1.8469	1.749	1.721	1.749	1.711	1.749	737,891	1.7271	0.54%
2017-02-07	0	1.860	1.830	1.860	1.820	1.880	411,000	761,820	1.8536	1.739	1.711	1.739	1.702	1.758	439,527	1.7333	-0.53%
2017-02-06	0	1.870	1.850	1.870	1.830	1.870	140,000	260,100	1.8579	1.749	1.730	1.749	1.711	1.749	149,717	1.7373	-0.53%
2017-02-03	0	1.880	1.850	1.880	1.810	1.880	960,000	1,765,760	1.8393	1.758	1.730	1.758	1.693	1.758	1,026,632	1.7200	2.17%
2017-02-02	0	1.840	1.810	1.850	1.800	1.880	378,000	694,540	1.8374	1.721	1.693	1.730	1.683	1.758	404,236	1.7182	-1.60%
2017-02-01	0	1.870	1.850	1.870	1.840	1.880	210,000	390,700	1.8605	1.749	1.730	1.749	1.721	1.758	224,576	1.7397	1.08%
2017-01-27	0	1.850	1.840	1.850	1.840	1.860	172,000	319,420	1.8571	1.730	1.721	1.730	1.721	1.739	183,938	1.7366	0.54%
2017-01-26	0	1.840	1.830	1.840	1.840	1.850	263,000	484,200	1.8411	1.721	1.711	1.721	1.721	1.730	281,254	1.7216	-0.54%
2017-01-25	0	1.850	1.810	1.850	1.810	1.880	212,000	390,100	1.8401	1.730	1.693	1.730	1.693	1.758	226,714	1.7207	0.00%
2017-01-24	0	1.850	1.810	1.850	1.810	1.890	254,000	466,060	1.8349	1.730	1.693	1.730	1.693	1.767	271,630	1.7158	-1.07%
2017-01-23	0	1.870	1.840	1.860	1.840	1.900	594,000	1,107,060	1.8637	1.749	1.721	1.739	1.721	1.777	635,228	1.7428	0.54%
2017-01-20	0	1.860	1.850	1.860	1.850	1.920	3,318,000	6,258,960	1.8864	1.739	1.730	1.739	1.730	1.795	3,548,295	1.7639	0.00%
2017-01-19	0	1.860	1.850	1.860	1.760	1.860	2,028,000	3,689,780	1.8194	1.739	1.730	1.739	1.646	1.739	2,168,759	1.7013	3.33%
2017-01-18	0	1.800	1.760	1.800	1.770	1.800	1,018,000	1,817,940	1.7858	1.683	1.646	1.683	1.655	1.683	1,088,657	1.6699	1.69%
2017-01-17	0	1.770	1.770	1.780	1.710	1.800	2,876,000	5,024,330	1.7470	1.655	1.655	1.664	1.599	1.683	3,075,617	1.6336	2.91%
2017-01-16	0	1.720	1.700	1.720	1.690	1.740	982,000	1,685,540	1.7164	1.608	1.590	1.608	1.580	1.627	1,050,159	1.6050	0.58%
2017-01-13	0	1.710	1.690	1.710	1.690	1.710	758,000	1,287,160	1.6981	1.599	1.580	1.599	1.580	1.599	810,611	1.5879	0.00%
2017-01-12	0	1.710	1.710	1.720	1.710	1.710	188,000	321,480	1.7100	1.599	1.599	1.608	1.599	1.599	201,049	1.5990	0.59%
2017-01-11	0	1.700	1.700	1.720	1.690	1.730	374,000	639,840	1.7108	1.590	1.590	1.608	1.580	1.618	399,959	1.5998	0.59%
2017-01-10	0	1.690	1.680	1.700	1.660	1.700	578,000	980,640	1.6966	1.580	1.571	1.590	1.552	1.590	618,118	1.5865	-1.17%
2017-01-09	0	1.710	1.700	1.710	1.690	1.750	148,000	254,620	1.7204	1.599	1.590	1.599	1.580	1.636	158,272	1.6087	0.59%
2017-01-06	0	1.700	1.680	1.700	1.680	1.720	62,000	105,520	1.7019	1.590	1.571	1.590	1.571	1.608	66,303	1.5915	0.00%
2017-01-05	0	1.700	1.680	1.710	1.680	1.730	165,000	280,380	1.6993	1.590	1.571	1.599	1.571	1.618	176,452	1.5890	1.19%
2017-01-04	0	1.680	1.680	1.690	1.680	1.700	120,000	203,300	1.6942	1.571	1.571	1.580	1.571	1.590	128,329	1.5842	-1.75%
2017-01-03	0	1.710	1.710	1.720	1.690	1.730	122,000	208,720	1.7108	1.599	1.599	1.608	1.580	1.618	130,468	1.5998	0.59%
2016-12-30	0	1.700	1.670	1.700	1.700	1.700	18,000	30,600	1.7000	1.590	1.562	1.590	1.590	1.590	19,249	1.5897	0.59%
2016-12-29	0	1.690	1.670	1.690	1.670	1.700	122,000	206,680	1.6941	1.580	1.562	1.580	1.562	1.590	130,468	1.5841	-1.17%
2016-12-28	0	1.710	1.670	1.710	1.660	1.710	220,000	374,380	1.7017	1.599	1.562	1.599	1.552	1.599	235,270	1.5913	1.18%
2016-12-23	0	1.690	1.670	1.690	1.690	1.710	37,000	62,990	1.7024	1.580	1.562	1.580	1.580	1.599	39,568	1.5919	0.00%
2016-12-22	0	1.690	1.660	1.700	1.640	1.700	212,000	351,960	1.6602	1.580	1.552	1.590	1.534	1.590	226,714	1.5524	1.20%
2016-12-21	0	1.670	1.660	1.690	1.660	1.730	282,000	477,180	1.6921	1.562	1.552	1.580	1.552	1.618	301,573	1.5823	0.60%
2016-12-20	0	1.660	1.650	1.660	1.660	1.710	609,000	1,028,540	1.6889	1.552	1.543	1.552	1.552	1.599	651,269	1.5793	0.00%
2016-12-19	0	1.660	1.640	1.660	1.640	1.700	168,000	278,820	1.6596	1.552	1.534	1.552	1.534	1.590	179,661	1.5519	-1.78%
2016-12-16	0	1.690	1.650	1.690	1.610	1.700	802,000	1,338,200	1.6686	1.580	1.543	1.580	1.506	1.590	857,665	1.5603	1.20%
2016-12-15	0	1.670	1.660	1.670	1.650	1.740	622,000	1,048,380	1.6855	1.562	1.552	1.562	1.543	1.627	665,172	1.5761	-2.34%
2016-12-14	0	1.710	1.700	1.710	1.680	1.740	986,000	1,668,220	1.6919	1.599	1.590	1.599	1.571	1.627	1,054,436	1.5821	0.59%
2016-12-13	0	1.700	1.690	1.700	1.690	1.740	262,000	446,880	1.7056	1.590	1.580	1.590	1.580	1.627	280,185	1.5949	1.19%
2016-12-12	0	1.680	1.670	1.680	1.660	1.760	1,448,000	2,438,240	1.6839	1.571	1.562	1.571	1.552	1.646	1,548,503	1.5746	-4.00%
2016-12-09	0	1.750	1.710	1.750	1.680	1.760	410,000	703,460	1.7158	1.636	1.599	1.636	1.571	1.646	438,457	1.6044	1.16%
2016-12-08	0	1.730	1.720	1.730	1.720	1.750	208,000	359,400	1.7279	1.618	1.608	1.618	1.608	1.636	222,437	1.6157	0.00%
2016-12-07	0	1.730	1.720	1.730	1.720	1.760	312,000	539,900	1.7304	1.618	1.608	1.618	1.608	1.646	333,655	1.6181	0.00%
2016-12-06	0	1.730	1.730	1.740	1.720	1.760	226,000	391,240	1.7312	1.618	1.618	1.627	1.608	1.646	241,686	1.6188	1.17%
2016-12-05	0	1.710	1.710	1.730	1.710	1.750	14,000	24,020	1.7157	1.599	1.599	1.618	1.599	1.636	14,972	1.6044	-2.84%
2016-12-02	0	1.760	1.730	1.760	1.720	1.760	358,000	622,320	1.7383	1.646	1.618	1.646	1.608	1.646	382,848	1.6255	2.33%
2016-12-01	0	1.720	1.720	1.740	1.720	1.750	292,000	505,100	1.7298	1.608	1.608	1.627	1.608	1.636	312,267	1.6175	-1.71%
2016-11-30	0	1.750	1.730	1.750	1.740	1.760	816,000	1,427,320	1.7492	1.636	1.618	1.636	1.627	1.646	872,637	1.6356	0.00%
2016-11-29	0	1.750	1.710	1.750	1.680	1.770	1,782,000	3,128,380	1.7555	1.636	1.599	1.636	1.571	1.655	1,905,685	1.6416	0.57%
2016-11-28	0	1.740	1.730	1.740	1.730	1.770	345,000	601,570	1.7437	1.627	1.618	1.627	1.618	1.655	368,946	1.6305	2.35%
2016-11-25	0	1.700	1.690	1.710	1.690	1.720	390,000	664,180	1.7030	1.590	1.580	1.599	1.580	1.608	417,069	1.5925	0.00%
2016-11-24	0	1.700	1.670	1.700	1.660	1.700	696,000	1,169,680	1.6806	1.590	1.562	1.590	1.552	1.590	744,308	1.5715	1.80%
2016-11-23	0	1.670	1.660	1.670	1.650	1.670	405,000	671,950	1.6591	1.562	1.552	1.562	1.543	1.562	433,110	1.5515	0.60%
2016-11-22	0	1.660	1.650	1.660	1.660	1.680	168,000	279,720	1.6650	1.552	1.543	1.552	1.552	1.571	179,661	1.5569	-0.60%
2016-11-21	0	1.670	1.660	1.680	1.670	1.700	532,000	895,260	1.6828	1.562	1.552	1.571	1.562	1.590	568,925	1.5736	0.00%
2016-11-18	0	1.670	1.650	1.670	1.650	1.700	800,000	1,331,260	1.6641	1.562	1.543	1.562	1.543	1.590	855,526	1.5561	-2.34%
2016-11-17	0	1.710	1.700	1.710	1.690	1.760	538,000	917,320	1.7051	1.599	1.590	1.599	1.580	1.646	575,341	1.5944	-1.16%
2016-11-16	0	1.730	1.710	1.730	1.700	1.760	708,000	1,219,550	1.7225	1.618	1.599	1.618	1.590	1.646	757,141	1.6107	0.00%
2016-11-15	0	1.730	1.730	1.740	1.720	1.750	417,000	726,600	1.7424	1.618	1.618	1.627	1.608	1.636	445,943	1.6294	0.00%
2016-11-14	0	1.730	1.720	1.740	1.720	1.770	824,000	1,434,760	1.7412	1.618	1.608	1.627	1.608	1.655	881,192	1.6282	-2.26%
2016-11-11	0	1.770	1.760	1.770	1.720	1.780	2,361,000	4,134,380	1.7511	1.655	1.646	1.655	1.608	1.664	2,524,872	1.6375	3.51%
2016-11-10	0	1.710	1.700	1.710	1.630	1.730	3,035,000	5,166,810	1.7024	1.599	1.590	1.599	1.524	1.618	3,245,653	1.5919	4.91%
2016-11-09	0	1.630	1.600	1.630	1.580	1.630	1,260,000	2,019,120	1.6025	1.524	1.496	1.524	1.477	1.524	1,347,454	1.4985	0.00%
2016-11-08	0	1.630	1.630	1.640	1.620	1.640	878,000	1,426,500	1.6247	1.524	1.524	1.534	1.515	1.534	938,940	1.5193	-0.61%
2016-11-07	0	1.640	1.620	1.640	1.580	1.640	220,000	356,000	1.6182	1.534	1.515	1.534	1.477	1.534	235,270	1.5132	1.86%
2016-11-04	0	1.610	1.590	1.610	1.560	1.630	1,158,000	1,858,720	1.6051	1.506	1.487	1.506	1.459	1.524	1,238,374	1.5009	4.55%
2016-11-03	0	1.540	1.530	1.540	1.540	1.550	90,000	138,640	1.5404	1.440	1.431	1.440	1.440	1.449	96,247	1.4405	0.00%
2016-11-02	0	1.540	1.530	1.540	1.520	1.540	1,896,000	2,901,980	1.5306	1.440	1.431	1.440	1.421	1.440	2,027,597	1.4312	0.00%
2016-11-01	0	1.540	1.510	1.530	1.520	1.550	1,164,000	1,799,260	1.5458	1.440	1.412	1.431	1.421	1.449	1,244,791	1.4454	0.00%
2016-10-31	0	1.540	1.510	1.540	1.520	1.540	1,040,000	1,599,460	1.5379	1.440	1.412	1.440	1.421	1.440	1,112,184	1.4381	0.00%
2016-10-28	0	1.540	1.530	1.540	1.520	1.540	2,096,000	3,206,460	1.5298	1.440	1.431	1.440	1.421	1.440	2,241,479	1.4305	-0.65%
2016-10-27	0	1.550	1.530	1.550	1.520	1.550	472,000	728,600	1.5436	1.449	1.431	1.449	1.421	1.449	504,761	1.4435	0.00%
2016-10-26	0	1.550	1.520	1.550	1.520	1.560	1,197,000	1,856,940	1.5513	1.449	1.421	1.449	1.421	1.459	1,280,081	1.4506	0.00%
2016-10-25	0	1.550	1.510	1.560	1.490	1.550	1,994,000	3,009,420	1.5092	1.449	1.412	1.459	1.393	1.449	2,132,399	1.4113	0.00%
2016-10-24	0	1.550	1.540	1.560	1.510	1.550	243,000	369,680	1.5213	1.449	1.440	1.459	1.412	1.449	259,866	1.4226	0.65%
2016-10-20	0	1.540	1.520	1.540	1.520	1.540	162,000	246,580	1.5221	1.440	1.421	1.440	1.421	1.440	173,244	1.4233	0.00%
2016-10-19	0	1.540	1.530	1.540	1.530	1.550	476,000	729,800	1.5332	1.440	1.431	1.440	1.431	1.449	509,038	1.4337	-0.65%
2016-10-18	0	1.550	1.540	1.550	1.520	1.550	358,000	548,090	1.5310	1.449	1.440	1.449	1.421	1.449	382,848	1.4316	0.00%
2016-10-17	0	1.550	1.520	1.550	1.510	1.550	284,000	437,300	1.5398	1.449	1.421	1.449	1.412	1.449	303,712	1.4399	0.00%
2016-10-14	0	1.550	1.540	1.550	1.500	1.550	238,000	360,400	1.5143	1.449	1.440	1.449	1.403	1.449	254,519	1.4160	0.00%
2016-10-13	0	1.550	1.510	1.550	1.510	1.550	708,000	1,072,180	1.5144	1.449	1.412	1.449	1.412	1.449	757,141	1.4161	1.31%
2016-10-12	0	1.530	1.520	1.530	1.510	1.550	42,000	64,400	1.5333	1.431	1.421	1.431	1.412	1.449	44,915	1.4338	1.32%
2016-10-11	0	1.510	1.510	1.540	1.510	1.540	246,000	375,180	1.5251	1.412	1.412	1.440	1.412	1.440	263,074	1.4261	-1.95%
2016-10-07	0	1.540	1.540	1.550	1.520	1.540	12,000	18,440	1.5367	1.440	1.440	1.449	1.421	1.440	12,833	1.4369	0.65%
2016-10-06	0	1.530	1.530	1.560	1.530	1.560	124,000	190,000	1.5323	1.431	1.431	1.459	1.431	1.459	132,607	1.4328	-1.29%
2016-10-05	0	1.550	1.520	1.560	1.520	1.570	168,000	259,360	1.5438	1.449	1.421	1.459	1.421	1.468	179,661	1.4436	1.31%
2016-10-04	0	1.530	1.530	1.540	1.520	1.550	8,000	12,300	1.5375	1.431	1.431	1.440	1.421	1.449	8,555	1.4377	0.00%
2016-10-03	0	1.530	1.530	1.550	1.520	1.570	52,000	80,580	1.5496	1.431	1.431	1.449	1.421	1.468	55,609	1.4490	0.00%
2016-09-30	0	1.530	1.510	1.540	1.490	1.550	393,000	597,490	1.5203	1.431	1.412	1.440	1.393	1.449	420,277	1.4217	1.32%
2016-09-29	0	1.510	1.480	1.500	1.460	1.510	786,000	1,166,860	1.4846	1.412	1.384	1.403	1.365	1.412	840,555	1.3882	0.67%
2016-09-28	0	1.500	1.480	1.510	1.470	1.500	372,000	557,780	1.4994	1.403	1.384	1.412	1.375	1.403	397,820	1.4021	0.00%
2016-09-27	0	1.500	1.480	1.510	1.460	1.520	1,166,000	1,739,700	1.4920	1.403	1.384	1.412	1.365	1.421	1,246,930	1.3952	-0.66%
2016-09-26	0	1.510	1.500	1.520	1.500	1.570	1,014,000	1,531,960	1.5108	1.412	1.403	1.421	1.403	1.468	1,084,380	1.4128	-3.21%
2016-09-23	0	1.560	1.510	1.560	1.510	1.560	1,752,000	2,660,700	1.5187	1.459	1.412	1.459	1.412	1.459	1,873,603	1.4201	1.30%
2016-09-22	0	1.540	1.520	1.540	1.510	1.570	972,000	1,489,760	1.5327	1.440	1.421	1.440	1.412	1.468	1,039,464	1.4332	0.00%
2016-09-21	0	1.540	1.530	1.540	1.530	1.580	546,000	840,120	1.5387	1.440	1.431	1.440	1.431	1.477	583,897	1.4388	0.65%
2016-09-20	0	1.530	1.520	1.540	1.510	1.530	400,000	609,100	1.5228	1.431	1.421	1.440	1.412	1.431	427,763	1.4239	0.66%
2016-09-19	0	1.520	1.520	1.540	1.500	1.550	874,000	1,331,460	1.5234	1.421	1.421	1.440	1.403	1.449	934,662	1.4245	1.33%
2016-09-15	0	1.500	1.500	1.530	1.500	1.570	718,000	1,098,080	1.5294	1.403	1.403	1.431	1.403	1.468	767,835	1.4301	-2.60%
2016-09-14	0	1.540	1.510	1.540	1.510	1.560	344,000	525,720	1.5283	1.440	1.412	1.440	1.412	1.459	367,876	1.4291	1.99%
2016-09-13	0	1.510	1.510	1.530	1.500	1.570	1,512,000	2,278,260	1.5068	1.412	1.412	1.431	1.403	1.468	1,616,945	1.4090	-2.58%
2016-09-12	0	1.550	1.530	1.540	1.510	1.570	1,186,000	1,819,120	1.5338	1.449	1.431	1.440	1.412	1.468	1,268,318	1.4343	-3.13%
2016-09-09	0	1.600	1.580	1.610	1.580	1.630	1,040,000	1,669,800	1.6056	1.496	1.477	1.506	1.477	1.524	1,112,184	1.5014	0.63%
2016-09-08	0	1.590	1.570	1.590	1.560	1.600	384,000	607,340	1.5816	1.487	1.468	1.487	1.459	1.496	410,653	1.4790	0.00%
2016-09-07	0	1.590	1.560	1.590	1.540	1.600	2,435,000	3,815,200	1.5668	1.487	1.459	1.487	1.440	1.496	2,604,008	1.4651	0.63%
2016-09-06	0	1.580	1.580	1.590	1.540	1.600	556,000	873,740	1.5715	1.477	1.477	1.487	1.440	1.496	594,591	1.4695	0.64%
2016-09-05	0	1.570	1.540	1.570	1.510	1.570	546,000	838,740	1.5362	1.468	1.440	1.468	1.412	1.468	583,897	1.4365	1.29%
2016-09-02	0	1.550	1.520	1.550	1.520	1.550	1,218,000	1,856,340	1.5241	1.449	1.421	1.449	1.421	1.449	1,302,539	1.4252	2.65%
2016-09-01	0	1.510	1.510	1.530	1.510	1.540	362,000	550,660	1.5212	1.412	1.412	1.431	1.412	1.440	387,126	1.4224	-1.31%
2016-08-31	0	1.530	1.520	1.530	1.500	1.590	690,000	1,044,760	1.5141	1.431	1.421	1.431	1.403	1.487	737,891	1.4159	0.00%
2016-08-30	0	1.530	1.530	1.540	1.520	1.590	828,000	1,299,380	1.5693	1.431	1.431	1.440	1.421	1.487	885,470	1.4674	-1.29%
2016-08-29	0	1.550	1.530	1.550	1.490	1.600	1,792,000	2,719,160	1.5174	1.449	1.431	1.449	1.393	1.496	1,916,379	1.4189	-4.91%
2016-08-26	0	1.630	1.610	1.630	1.600	1.650	390,000	642,680	1.6479	1.524	1.506	1.524	1.496	1.543	417,069	1.5409	0.62%
2016-08-25	0	1.620	1.590	1.630	1.600	1.630	320,000	513,520	1.6048	1.515	1.487	1.524	1.496	1.524	342,211	1.5006	-1.22%
2016-08-24	0	1.640	1.630	1.640	1.590	1.640	370,000	596,410	1.6119	1.534	1.524	1.534	1.487	1.534	395,681	1.5073	-0.61%
2016-08-23	0	1.650	1.610	1.650	1.620	1.650	129,000	209,840	1.6267	1.543	1.506	1.543	1.515	1.543	137,954	1.5211	1.23%
2016-08-22	0	1.630	1.620	1.630	1.610	1.650	1,078,000	1,763,160	1.6356	1.524	1.515	1.524	1.506	1.543	1,152,822	1.5294	-1.21%
2016-08-19	0	1.650	1.640	1.650	1.590	1.660	496,000	804,580	1.6221	1.543	1.534	1.543	1.487	1.552	530,426	1.5169	1.85%
2016-08-18	0	1.620	1.600	1.620	1.580	1.620	712,000	1,138,360	1.5988	1.515	1.496	1.515	1.477	1.515	761,418	1.4951	0.00%
2016-08-17	0	1.620	1.600	1.620	1.580	1.620	916,000	1,457,280	1.5909	1.515	1.496	1.515	1.477	1.515	979,578	1.4877	0.62%
2016-08-16	0	1.610	1.610	1.620	1.580	1.620	256,000	408,280	1.5948	1.506	1.506	1.515	1.477	1.515	273,768	1.4913	-0.62%
2016-08-15	0	1.620	1.620	1.630	1.590	1.620	1,960,000	3,136,830	1.6004	1.515	1.515	1.524	1.487	1.515	2,096,039	1.4966	1.25%
2016-08-12	0	1.600	1.590	1.600	1.570	1.610	550,000	869,140	1.5803	1.496	1.487	1.496	1.468	1.506	588,174	1.4777	0.63%
2016-08-11	0	1.590	1.580	1.590	1.570	1.600	588,000	933,920	1.5883	1.487	1.477	1.487	1.468	1.496	628,812	1.4852	0.00%
2016-08-10	0	1.590	1.580	1.590	1.540	1.600	507,000	798,130	1.5742	1.487	1.477	1.487	1.440	1.496	542,190	1.4720	1.92%
2016-08-09	0	1.560	1.550	1.570	1.540	1.570	455,000	710,040	1.5605	1.459	1.449	1.468	1.440	1.468	486,581	1.4592	0.65%
2016-08-08	0	1.550	1.540	1.560	1.540	1.550	203,000	314,040	1.5470	1.449	1.440	1.459	1.440	1.449	217,090	1.4466	0.65%
2016-08-05	0	1.540	1.540	1.550	1.520	1.550	1,040,000	1,600,700	1.5391	1.440	1.440	1.449	1.421	1.449	1,112,184	1.4392	0.65%
2016-08-04	0	1.530	1.520	1.530	1.520	1.530	44,000	66,940	1.5214	1.431	1.421	1.431	1.421	1.431	47,054	1.4226	0.66%
2016-08-03	0	1.520	1.520	1.530	1.510	1.530	3,172,000	4,819,820	1.5195	1.421	1.421	1.431	1.412	1.431	3,392,162	1.4209	-1.30%
2016-08-01	0	1.540	1.530	1.540	1.520	1.550	570,000	868,020	1.5228	1.440	1.431	1.440	1.421	1.449	609,562	1.4240	1.32%
2016-07-29	0	1.520	1.520	1.530	1.510	1.530	1,116,000	1,690,780	1.5150	1.421	1.421	1.431	1.412	1.431	1,193,459	1.4167	-0.65%
2016-07-28	0	1.530	1.520	1.530	1.520	1.550	1,568,000	2,383,700	1.5202	1.431	1.421	1.431	1.421	1.449	1,676,832	1.4216	1.32%
2016-07-27	0	1.510	1.500	1.520	1.510	1.550	1,530,000	2,325,200	1.5197	1.412	1.403	1.421	1.412	1.449	1,636,194	1.4211	-0.66%
2016-07-26	0	1.520	1.510	1.520	1.490	1.530	284,000	428,760	1.5097	1.421	1.412	1.421	1.393	1.431	303,712	1.4117	-1.94%
2016-07-25	0	1.550	1.530	1.550	1.520	1.570	494,000	766,120	1.5509	1.449	1.431	1.449	1.421	1.468	528,287	1.4502	0.00%
2016-07-22	0	1.550	1.540	1.550	1.450	1.550	1,042,000	1,581,820	1.5181	1.449	1.440	1.449	1.356	1.449	1,114,323	1.4195	3.33%
2016-07-21	0	1.500	1.490	1.500	1.480	1.510	528,000	792,200	1.5004	1.403	1.393	1.403	1.384	1.412	564,647	1.4030	0.67%
2016-07-20	0	1.490	1.480	1.490	1.470	1.490	608,000	894,520	1.4713	1.393	1.384	1.393	1.375	1.393	650,200	1.3758	0.00%
2016-07-19	0	1.490	1.480	1.490	1.470	1.510	542,000	802,020	1.4797	1.393	1.384	1.393	1.375	1.412	579,619	1.3837	-0.67%
2016-07-18	0	1.500	1.500	1.510	1.480	1.520	526,000	784,540	1.4915	1.403	1.403	1.412	1.384	1.421	562,509	1.3947	-0.66%
2016-07-15	0	1.510	1.490	1.510	1.460	1.520	892,000	1,338,440	1.5005	1.412	1.393	1.412	1.365	1.421	953,912	1.4031	1.34%
2016-07-14	0	1.490	1.490	1.500	1.450	1.510	978,000	1,444,280	1.4768	1.393	1.393	1.403	1.356	1.412	1,045,881	1.3809	1.36%
2016-07-13	0	1.470	1.470	1.500	1.440	1.510	1,960,000	2,886,980	1.4729	1.375	1.375	1.403	1.347	1.412	2,096,039	1.3774	-2.00%
2016-07-12	0	1.500	1.480	1.500	1.450	1.500	975,000	1,440,870	1.4778	1.403	1.384	1.403	1.356	1.403	1,042,673	1.3819	0.00%
2016-07-11	0	1.500	1.480	1.500	1.460	1.520	852,000	1,270,920	1.4917	1.403	1.384	1.403	1.365	1.421	911,136	1.3949	0.67%
2016-07-08	0	1.490	1.470	1.490	1.470	1.520	853,000	1,273,850	1.4934	1.393	1.375	1.393	1.375	1.421	912,205	1.3965	-1.32%
2016-07-07	0	1.510	1.510	1.520	1.430	1.520	1,756,000	2,605,120	1.4836	1.412	1.412	1.421	1.337	1.421	1,877,880	1.3873	4.86%
2016-07-06	0	1.440	1.420	1.450	1.330	1.460	1,592,000	2,250,040	1.4133	1.347	1.328	1.356	1.244	1.365	1,702,497	1.3216	6.67%
2016-07-05	0	1.350	1.330	1.350	1.310	1.380	656,000	882,580	1.3454	1.262	1.244	1.262	1.225	1.290	701,532	1.2581	-1.46%
2016-07-04	0	1.370	1.360	1.370	1.350	1.400	594,000	819,360	1.3794	1.281	1.272	1.281	1.262	1.309	635,228	1.2899	-1.44%
2016-06-30	0	1.390	1.360	1.390	1.290	1.390	2,489,000	3,320,770	1.3342	1.300	1.272	1.300	1.206	1.300	2,661,756	1.2476	6.92%
2016-06-29	0	1.300	1.270	1.300	1.270	1.310	148,000	192,060	1.2977	1.216	1.188	1.216	1.188	1.225	158,272	1.2135	0.00%
2016-06-28	0	1.300	1.290	1.300	1.270	1.310	214,000	275,380	1.2868	1.216	1.206	1.216	1.188	1.225	228,853	1.2033	0.78%
2016-06-27	0	1.290	1.280	1.290	1.260	1.310	1,354,000	1,736,480	1.2825	1.206	1.197	1.206	1.178	1.225	1,447,978	1.1992	0.78%
2016-06-24	0	1.280	1.250	1.290	1.250	1.310	622,000	786,700	1.2648	1.197	1.169	1.206	1.169	1.225	665,172	1.1827	-3.03%
2016-06-23	0	1.320	1.290	1.320	1.260	1.320	102,000	131,180	1.2861	1.234	1.206	1.234	1.178	1.234	109,080	1.2026	2.33%
2016-06-22	0	1.290	1.270	1.290	1.270	1.290	7,000	8,940	1.2771	1.206	1.188	1.206	1.188	1.206	7,486	1.1943	0.00%
2016-06-21	0	1.290	1.280	1.290	1.280	1.310	70,000	90,720	1.2960	1.206	1.197	1.206	1.197	1.225	74,859	1.2119	-0.77%
2016-06-20	0	1.300	1.270	1.300	1.300	1.300	319,000	414,640	1.2998	1.216	1.188	1.216	1.216	1.216	341,141	1.2155	-0.76%
2016-06-17	0	1.310	1.310	1.320	1.260	1.310	491,000	631,810	1.2868	1.225	1.225	1.234	1.178	1.225	525,079	1.2033	2.34%
2016-06-16	0	1.280	1.260	1.280	1.250	1.290	76,000	95,880	1.2616	1.197	1.178	1.197	1.169	1.206	81,275	1.1797	1.59%
2016-06-15	0	1.260	1.250	1.260	1.230	1.270	382,000	474,420	1.2419	1.178	1.169	1.178	1.150	1.188	408,514	1.1613	-0.79%
2016-06-14	0	1.270	1.240	1.270	1.240	1.270	428,000	535,680	1.2516	1.188	1.160	1.188	1.160	1.188	457,707	1.1704	0.79%
2016-06-13	0	1.260	1.250	1.260	1.250	1.270	520,000	658,760	1.2668	1.178	1.169	1.178	1.169	1.188	556,092	1.1846	-1.56%
2016-06-10	0	1.280	1.260	1.280	1.260	1.300	22,000	28,140	1.2791	1.197	1.178	1.197	1.178	1.216	23,527	1.1961	-0.78%
2016-06-08	0	1.290	1.260	1.290	1.270	1.300	34,000	43,600	1.2824	1.206	1.178	1.206	1.188	1.216	36,360	1.1991	0.00%
2016-06-07	0	1.290	1.260	1.290	1.240	1.290	230,000	291,640	1.2680	1.206	1.178	1.206	1.160	1.206	245,964	1.1857	0.00%
2016-06-06	0	1.290	1.260	1.290	1.260	1.290	38,000	48,240	1.2695	1.206	1.178	1.206	1.178	1.206	40,637	1.1871	1.57%
2016-06-03	0	1.300	1.280	1.300	1.280	1.310	184,000	237,240	1.2893	1.188	1.169	1.188	1.169	1.197	201,419	1.1778	0.00%
2016-06-02	0	1.300	1.280	1.300	-	-	0	0	-	1.188	1.169	1.188	-	-	0	-	0.00%
2016-06-01	0	1.300	1.280	1.300	1.280	1.330	70,000	90,420	1.2917	1.188	1.169	1.188	1.169	1.215	76,627	1.1800	0.78%
2016-05-31	0	1.290	1.280	1.300	1.280	1.300	90,000	116,000	1.2889	1.178	1.169	1.188	1.169	1.188	98,520	1.1774	-0.77%
2016-05-30	0	1.300	1.280	1.300	1.270	1.310	366,000	466,300	1.2740	1.188	1.169	1.188	1.160	1.197	400,649	1.1639	-0.76%
2016-05-27	0	1.310	1.280	1.310	1.290	1.310	225,000	291,520	1.2956	1.197	1.169	1.197	1.178	1.197	246,301	1.1836	0.77%
2016-05-26	0	1.300	1.270	1.300	1.260	1.340	249,000	319,030	1.2812	1.188	1.160	1.188	1.151	1.224	272,573	1.1704	0.00%
2016-05-25	0	1.300	1.280	1.300	1.280	1.340	393,000	508,440	1.2937	1.188	1.169	1.188	1.169	1.224	430,205	1.1819	0.00%
2016-05-24	0	1.300	1.280	1.300	1.290	1.310	94,000	121,400	1.2915	1.188	1.169	1.188	1.178	1.197	102,899	1.1798	-0.76%
2016-05-23	0	1.310	1.300	1.310	1.310	1.350	24,000	31,760	1.3233	1.197	1.188	1.197	1.197	1.233	26,272	1.2089	0.77%
2016-05-20	0	1.300	1.280	1.300	1.280	1.300	10,000	12,880	1.2880	1.188	1.169	1.188	1.169	1.188	10,947	1.1766	0.00%
2016-05-19	0	1.300	1.280	1.300	1.290	1.310	19,000	24,670	1.2984	1.188	1.169	1.188	1.178	1.197	20,799	1.1861	-0.76%
2016-05-18	0	1.310	1.270	1.310	1.270	1.320	260,000	333,040	1.2809	1.197	1.160	1.197	1.160	1.206	284,614	1.1701	1.55%
2016-05-17	0	1.290	1.280	1.300	1.270	1.300	102,000	132,000	1.2941	1.178	1.169	1.188	1.160	1.188	111,656	1.1822	-1.53%
2016-05-16	0	1.310	1.300	1.320	1.310	1.360	103,000	137,810	1.3380	1.197	1.188	1.206	1.197	1.242	112,751	1.2223	-2.24%
2016-05-13	0	1.340	1.320	1.340	1.300	1.360	584,000	772,040	1.3220	1.224	1.206	1.224	1.188	1.242	639,287	1.2077	0.75%
2016-05-12	0	1.330	1.320	1.350	1.330	1.350	140,000	186,240	1.3303	1.215	1.206	1.233	1.215	1.233	153,254	1.2152	-2.21%
2016-05-11	0	1.360	1.340	1.360	1.310	1.360	1,008,000	1,360,160	1.3494	1.242	1.224	1.242	1.197	1.242	1,103,427	1.2327	1.49%
2016-05-10	0	1.340	1.300	1.340	1.270	1.340	1,136,000	1,486,580	1.3086	1.224	1.188	1.224	1.160	1.224	1,243,545	1.1954	2.29%
2016-05-09	0	1.310	1.260	1.310	1.230	1.320	1,184,000	1,523,460	1.2867	1.197	1.151	1.197	1.124	1.206	1,296,089	1.1754	4.80%
2016-05-06	0	1.250	1.230	1.250	1.220	1.280	178,000	218,960	1.2301	1.142	1.124	1.142	1.114	1.169	194,851	1.1237	-0.79%
2016-05-05	0	1.260	1.240	1.270	1.240	1.280	54,884	68,980	1.2568	1.151	1.133	1.160	1.133	1.169	60,080	1.1481	2.44%
2016-05-04	0	1.230	1.230	1.250	1.220	1.240	654,000	805,860	1.2322	1.124	1.124	1.142	1.114	1.133	715,914	1.1256	-0.81%
2016-05-03	0	1.240	1.240	1.250	1.240	1.250	110,000	137,260	1.2478	1.133	1.133	1.142	1.133	1.142	120,414	1.1399	-2.36%
2016-04-29	0	1.270	1.260	1.280	1.260	1.300	113,000	145,230	1.2852	1.160	1.151	1.169	1.151	1.188	123,698	1.1741	-0.78%
2016-04-28	0	1.280	1.260	1.300	1.250	1.310	313,000	394,660	1.2609	1.169	1.151	1.188	1.142	1.197	342,632	1.1518	1.59%
2016-04-27	0	1.260	1.260	1.270	1.250	1.300	238,000	301,260	1.2658	1.151	1.151	1.160	1.142	1.188	260,531	1.1563	0.00%
2016-04-26	0	1.260	1.250	1.260	1.240	1.270	316,000	394,760	1.2492	1.151	1.142	1.151	1.133	1.160	345,916	1.1412	-0.79%
2016-04-25	0	1.270	1.260	1.270	1.250	1.270	1,224,000	1,548,300	1.2650	1.160	1.151	1.160	1.142	1.160	1,339,875	1.1556	-0.78%
2016-04-22	0	1.280	1.270	1.280	1.260	1.300	202,000	257,300	1.2738	1.169	1.160	1.169	1.151	1.188	221,123	1.1636	0.00%
2016-04-21	0	1.280	1.270	1.290	1.260	1.300	344,000	439,700	1.2782	1.169	1.160	1.178	1.151	1.188	376,566	1.1677	-0.78%
2016-04-20	0	1.290	1.260	1.290	1.260	1.300	464,000	591,320	1.2744	1.178	1.151	1.178	1.151	1.188	507,927	1.1642	-0.77%
2016-04-19	0	1.300	1.280	1.300	1.270	1.320	659,000	844,680	1.2818	1.188	1.169	1.188	1.160	1.206	721,387	1.1709	0.78%
2016-04-18	0	1.290	1.280	1.290	1.280	1.310	289,000	373,350	1.2919	1.178	1.169	1.178	1.169	1.197	316,359	1.1801	-2.27%
2016-04-15	0	1.320	1.310	1.320	1.300	1.330	322,000	423,260	1.3145	1.206	1.197	1.206	1.188	1.215	352,484	1.2008	0.00%
2016-04-14	0	1.320	1.300	1.320	1.300	1.350	1,002,000	1,322,120	1.3195	1.206	1.188	1.206	1.188	1.233	1,096,859	1.2054	-1.49%
2016-04-13	0	1.340	1.330	1.350	1.310	1.390	2,876,000	3,847,740	1.3379	1.224	1.215	1.233	1.197	1.270	3,148,269	1.2222	-1.47%
2016-04-12	0	1.360	1.350	1.360	1.240	1.410	3,922,000	5,302,960	1.3521	1.242	1.233	1.242	1.133	1.288	4,293,294	1.2352	8.80%
2016-04-11	0	1.250	1.240	1.260	1.240	1.260	538,000	672,380	1.2498	1.142	1.133	1.151	1.133	1.151	588,932	1.1417	-0.79%
2016-04-08	0	1.260	1.250	1.280	1.250	1.320	838,573	1,065,650	1.2708	1.151	1.142	1.169	1.142	1.206	917,960	1.1609	-2.33%
2016-04-07	0	1.290	1.260	1.290	1.260	1.300	526,000	668,260	1.2705	1.178	1.151	1.178	1.151	1.188	575,796	1.1606	-2.27%
2016-04-06	0	1.320	1.270	1.320	1.250	1.360	424,000	542,380	1.2792	1.206	1.160	1.206	1.142	1.242	464,140	1.1686	2.33%
2016-04-05	0	1.290	1.270	1.320	1.260	1.330	493,000	639,500	1.2972	1.178	1.160	1.206	1.151	1.215	539,672	1.1850	-0.77%
2016-04-01	0	1.300	1.280	1.300	1.280	1.300	84,000	108,460	1.2912	1.188	1.169	1.188	1.169	1.188	91,952	1.1795	-0.76%
2016-03-31	0	1.310	1.270	1.310	1.270	1.330	206,000	268,820	1.3050	1.197	1.160	1.197	1.160	1.215	225,502	1.1921	-2.24%
2016-03-30	0	1.340	1.330	1.340	1.320	1.360	329,000	440,950	1.3403	1.224	1.215	1.224	1.206	1.242	360,146	1.2244	0.00%
2016-03-29	0	1.340	1.330	1.350	1.340	1.360	401,000	543,720	1.3559	1.224	1.215	1.233	1.224	1.242	438,962	1.2386	-0.74%
2016-03-24	0	1.350	1.340	1.360	1.350	1.380	405,000	551,060	1.3606	1.233	1.224	1.242	1.233	1.261	443,341	1.2430	-0.74%
2016-03-23	0	1.360	1.340	1.390	1.340	1.360	42,000	56,580	1.3471	1.242	1.224	1.270	1.224	1.242	45,976	1.2306	-0.73%
2016-03-22	0	1.370	1.360	1.380	1.350	1.380	370,000	506,200	1.3681	1.252	1.242	1.261	1.233	1.261	405,028	1.2498	-0.72%
2016-03-21	0	1.380	1.370	1.380	1.370	1.380	308,000	424,200	1.3773	1.261	1.252	1.261	1.252	1.261	337,158	1.2582	1.47%
2016-03-18	0	1.360	1.350	1.360	1.320	1.360	436,000	580,020	1.3303	1.242	1.233	1.242	1.206	1.242	477,276	1.2153	1.49%
2016-03-17	0	1.340	1.340	1.350	1.330	1.350	267,000	356,220	1.3342	1.224	1.224	1.233	1.215	1.233	292,277	1.2188	1.52%
2016-03-16	0	1.320	1.310	1.320	1.320	1.330	256,000	338,380	1.3218	1.206	1.197	1.206	1.206	1.215	280,235	1.2075	-2.94%
2016-03-15	0	1.360	1.340	1.360	1.330	1.360	384,000	517,040	1.3465	1.242	1.224	1.242	1.215	1.242	420,353	1.2300	0.74%
2016-03-14	0	1.350	1.340	1.350	1.300	1.350	287,000	382,720	1.3335	1.233	1.224	1.233	1.188	1.233	314,170	1.2182	3.05%
2016-03-11	0	1.310	1.300	1.310	1.290	1.310	82,000	106,520	1.2990	1.197	1.188	1.197	1.178	1.197	89,763	1.1867	-0.76%
2016-03-10	0	1.320	1.290	1.320	1.290	1.320	277,000	360,020	1.2997	1.206	1.178	1.206	1.178	1.206	303,223	1.1873	0.76%
2016-03-09	0	1.310	1.300	1.310	1.290	1.320	374,000	486,920	1.3019	1.197	1.188	1.197	1.178	1.206	409,406	1.1893	0.77%
2016-03-08	0	1.300	1.290	1.300	1.280	1.300	474,000	613,080	1.2934	1.188	1.178	1.188	1.169	1.188	518,873	1.1816	0.00%
2016-03-07	0	1.300	1.290	1.300	1.300	1.320	252,000	328,500	1.3036	1.188	1.178	1.188	1.188	1.206	275,857	1.1908	0.00%
2016-03-04	0	1.300	1.280	1.310	1.290	1.300	152,000	196,360	1.2918	1.188	1.169	1.197	1.178	1.188	166,390	1.1801	0.78%
2016-03-03	0	1.290	1.290	1.300	1.290	1.330	190,000	246,800	1.2989	1.178	1.178	1.188	1.178	1.215	207,987	1.1866	-2.27%
2016-03-02	0	1.320	1.290	1.320	1.260	1.320	580,000	749,260	1.2918	1.206	1.178	1.206	1.151	1.206	634,908	1.1801	2.33%
2016-03-01	0	1.290	1.260	1.290	1.260	1.300	112,000	143,460	1.2809	1.178	1.151	1.178	1.151	1.188	122,603	1.1701	1.57%
2016-02-29	0	1.270	1.260	1.270	1.260	1.280	50,000	63,280	1.2656	1.160	1.151	1.160	1.151	1.169	54,733	1.1561	-0.78%
2016-02-26	0	1.280	1.260	1.280	1.260	1.310	1,100,000	1,394,100	1.2674	1.169	1.151	1.169	1.151	1.197	1,204,136	1.1578	-0.78%
2016-02-25	0	1.290	1.260	1.290	1.280	1.310	64,000	82,840	1.2944	1.178	1.151	1.178	1.169	1.197	70,059	1.1824	-1.53%
2016-02-24	0	1.310	1.280	1.310	1.290	1.310	60,000	77,520	1.2920	1.197	1.169	1.197	1.178	1.197	65,680	1.1803	0.00%
2016-02-23	0	1.310	1.300	1.310	1.290	1.310	389,000	502,940	1.2929	1.197	1.188	1.197	1.178	1.197	425,826	1.1811	0.77%
2016-02-22	0	1.300	1.290	1.300	1.300	1.320	68,000	89,320	1.3135	1.188	1.178	1.188	1.188	1.206	74,438	1.1999	-0.76%
2016-02-19	0	1.310	1.280	1.320	-	-	0	0	-	1.197	1.169	1.206	-	-	0	-	0.00%
2016-02-18	0	1.310	1.310	1.320	1.310	1.310	14,000	18,340	1.3100	1.197	1.197	1.206	1.197	1.197	15,325	1.1967	-0.76%
2016-02-17	0	1.320	1.270	1.320	-	-	0	0	-	1.206	1.160	1.206	-	-	0	-	0.00%
2016-02-16	0	1.320	1.310	1.320	1.290	1.320	56,000	73,160	1.3064	1.206	1.197	1.206	1.178	1.206	61,301	1.1934	1.54%
2016-02-15	0	1.300	1.270	1.300	1.290	1.320	60,000	78,020	1.3003	1.188	1.160	1.188	1.178	1.206	65,680	1.1879	0.78%
2016-02-12	0	1.290	1.260	1.290	1.260	1.300	594,000	764,500	1.2870	1.178	1.151	1.178	1.151	1.188	650,234	1.1757	-1.53%
2016-02-11	0	1.310	1.250	1.310	1.250	1.310	432,000	545,720	1.2632	1.197	1.142	1.197	1.142	1.197	472,897	1.1540	0.77%
2016-02-05	0	1.300	1.280	1.300	1.280	1.300	140,000	179,420	1.2816	1.188	1.169	1.188	1.169	1.188	153,254	1.1707	0.00%
2016-02-04	0	1.300	1.280	1.300	1.280	1.310	66,001	85,341	1.2930	1.188	1.169	1.188	1.169	1.197	72,249	1.1812	-0.76%
2016-02-03	0	1.310	1.290	1.310	1.250	1.310	112,000	142,780	1.2748	1.197	1.178	1.197	1.142	1.197	122,603	1.1646	-0.76%
2016-02-02	0	1.320	1.290	1.320	1.290	1.340	781,000	1,021,450	1.3079	1.206	1.178	1.206	1.178	1.224	854,937	1.1948	2.33%
2016-02-01	0	1.290	1.250	1.310	1.260	1.300	248,000	313,060	1.2623	1.178	1.142	1.197	1.151	1.188	271,478	1.1532	0.00%
2016-01-29	0	1.290	1.290	1.300	1.250	1.310	131,000	167,610	1.2795	1.178	1.178	1.188	1.142	1.197	143,402	1.1688	-0.77%
2016-01-28	0	1.300	1.290	1.300	1.300	1.340	78,000	103,720	1.3297	1.188	1.178	1.188	1.188	1.224	85,384	1.2147	-0.76%
2016-01-27	0	1.310	1.270	1.310	1.280	1.310	722,000	938,340	1.2996	1.197	1.160	1.197	1.169	1.197	790,351	1.1872	1.55%
2016-01-26	0	1.290	1.250	1.290	1.260	1.360	600,000	794,920	1.3249	1.178	1.142	1.178	1.151	1.242	656,802	1.2103	-3.01%
2016-01-25	0	1.330	1.310	1.330	1.310	1.340	504,000	666,260	1.3219	1.215	1.197	1.215	1.197	1.224	551,713	1.2076	3.10%
2016-01-22	0	1.290	1.270	1.290	1.260	1.350	730,000	940,700	1.2886	1.178	1.160	1.178	1.151	1.233	799,109	1.1772	-0.77%
2016-01-21	0	1.300	1.290	1.300	1.300	1.360	3,962,000	5,327,880	1.3447	1.188	1.178	1.188	1.188	1.242	4,337,080	1.2284	-1.52%
2016-01-20	0	1.320	1.320	1.330	1.310	1.340	3,688,000	4,934,820	1.3381	1.206	1.206	1.215	1.197	1.224	4,037,141	1.2224	-1.49%
2016-01-19	0	1.340	1.310	1.350	1.280	1.350	2,024,000	2,703,300	1.3356	1.224	1.197	1.233	1.169	1.233	2,215,611	1.2201	3.88%
2016-01-18	0	1.290	1.270	1.290	1.270	1.350	3,554,000	4,622,760	1.3007	1.178	1.160	1.178	1.160	1.233	3,890,455	1.1882	-0.77%
2016-01-15	0	1.300	1.300	1.330	1.300	1.380	1,234,000	1,615,900	1.3095	1.188	1.188	1.215	1.188	1.261	1,350,822	1.1962	-2.99%
2016-01-14	0	1.340	1.310	1.340	1.310	1.340	1,397,000	1,856,490	1.3289	1.224	1.197	1.224	1.197	1.224	1,529,253	1.2140	0.00%
2016-01-13	0	1.340	1.340	1.350	1.340	1.370	614,000	828,220	1.3489	1.224	1.224	1.233	1.224	1.252	672,127	1.2322	-0.74%
2016-01-12	0	1.350	1.340	1.360	1.330	1.400	764,000	1,028,880	1.3467	1.233	1.224	1.242	1.215	1.279	836,327	1.2302	-2.17%
2016-01-11	0	1.380	1.350	1.390	1.360	1.380	1,093,000	1,498,400	1.3709	1.261	1.233	1.270	1.242	1.261	1,196,474	1.2523	0.00%
2016-01-08	0	1.380	1.360	1.390	1.350	1.390	173,000	237,100	1.3705	1.261	1.242	1.270	1.233	1.270	189,378	1.2520	0.73%
2016-01-07	0	1.370	1.350	1.370	1.330	1.400	2,158,000	2,927,460	1.3566	1.252	1.233	1.252	1.215	1.279	2,362,297	1.2392	-2.14%
2016-01-06	0	1.400	1.370	1.400	1.370	1.420	1,360,000	1,873,340	1.3775	1.279	1.252	1.279	1.252	1.297	1,488,750	1.2583	0.72%
2016-01-05	0	1.390	1.380	1.390	1.380	1.400	118,000	163,540	1.3859	1.270	1.261	1.270	1.261	1.279	129,171	1.2661	0.00%
2016-01-04	0	1.390	1.380	1.400	1.350	1.430	960,000	1,321,760	1.3768	1.270	1.261	1.279	1.233	1.306	1,050,883	1.2578	-2.11%
2015-12-31	0	1.420	1.390	1.420	1.390	1.420	32,000	45,220	1.4131	1.297	1.270	1.297	1.270	1.297	35,029	1.2909	0.71%
2015-12-30	0	1.410	1.380	1.420	1.370	1.430	412,000	575,360	1.3965	1.288	1.261	1.297	1.252	1.306	451,004	1.2757	0.71%
2015-12-29	0	1.400	1.400	1.420	1.390	1.420	314,000	441,160	1.4050	1.279	1.279	1.297	1.270	1.297	343,726	1.2835	0.72%
2015-12-28	0	1.390	1.390	1.420	1.380	1.440	174,000	244,040	1.4025	1.270	1.270	1.297	1.261	1.315	190,472	1.2812	-0.71%
2015-12-24	0	1.400	1.400	1.410	1.400	1.430	22,000	31,200	1.4182	1.279	1.279	1.288	1.279	1.306	24,083	1.2955	0.00%
2015-12-23	0	1.400	1.400	1.430	1.380	1.430	746,000	1,045,660	1.4017	1.279	1.279	1.306	1.261	1.306	816,623	1.2805	1.45%
2015-12-22	0	1.380	1.380	1.410	1.380	1.420	146,000	203,920	1.3967	1.261	1.261	1.288	1.261	1.297	159,822	1.2759	-0.72%
2015-12-21	0	1.390	1.370	1.400	1.380	1.410	574,000	798,000	1.3902	1.270	1.252	1.279	1.261	1.288	628,340	1.2700	2.96%
2015-12-18	0	1.350	1.350	1.370	1.350	1.390	1,198,000	1,632,340	1.3626	1.233	1.233	1.252	1.233	1.270	1,311,414	1.2447	-2.17%
2015-12-17	0	1.380	1.380	1.400	1.370	1.400	1,361,000	1,878,470	1.3802	1.261	1.261	1.279	1.252	1.279	1,489,845	1.2608	-1.43%
2015-12-16	0	1.400	1.390	1.410	1.400	1.450	440,000	624,320	1.4189	1.279	1.270	1.288	1.279	1.325	481,655	1.2962	0.00%
2015-12-15	0	1.400	1.400	1.430	1.370	1.450	704,000	985,620	1.4000	1.279	1.279	1.306	1.252	1.325	770,647	1.2790	0.72%
2015-12-14	0	1.390	1.360	1.390	1.360	1.430	586,000	811,980	1.3856	1.270	1.242	1.270	1.242	1.306	641,476	1.2658	-0.71%
2015-12-11	0	1.400	1.380	1.400	1.340	1.450	1,277,000	1,749,320	1.3699	1.279	1.261	1.279	1.224	1.325	1,397,893	1.2514	0.00%
2015-12-10	0	1.400	1.390	1.430	1.390	1.490	942,000	1,342,920	1.4256	1.279	1.270	1.306	1.270	1.361	1,031,179	1.3023	-1.41%
2015-12-09	0	1.420	1.410	1.440	1.410	1.440	160,000	227,620	1.4226	1.297	1.288	1.315	1.288	1.315	175,147	1.2996	0.00%
2015-12-08	0	1.420	1.410	1.420	1.410	1.470	356,000	506,700	1.4233	1.297	1.288	1.297	1.288	1.343	389,702	1.3002	-1.39%
2015-12-07	0	1.440	1.430	1.440	1.430	1.490	1,060,000	1,531,380	1.4447	1.315	1.306	1.315	1.306	1.361	1,160,350	1.3198	-2.70%
2015-12-04	0	1.480	1.450	1.490	1.450	1.500	658,000	960,760	1.4601	1.352	1.325	1.361	1.325	1.370	720,293	1.3338	0.68%
2015-12-03	0	1.470	1.460	1.480	1.470	1.520	388,000	573,240	1.4774	1.343	1.334	1.352	1.343	1.389	424,732	1.3497	-0.68%
2015-12-02	0	1.480	1.480	1.490	1.480	1.540	1,130,000	1,677,600	1.4846	1.352	1.352	1.361	1.352	1.407	1,236,977	1.3562	-0.67%
2015-12-01	0	1.490	1.490	1.510	1.490	1.530	986,000	1,485,640	1.5067	1.361	1.361	1.379	1.361	1.398	1,079,344	1.3764	-2.61%
2015-11-30	0	1.530	1.520	1.530	1.490	1.560	541,000	824,740	1.5245	1.398	1.389	1.398	1.361	1.425	592,216	1.3926	1.32%
2015-11-27	0	1.510	1.510	1.530	1.500	1.590	1,904,000	2,896,260	1.5211	1.379	1.379	1.398	1.370	1.452	2,084,251	1.3896	-3.82%
2015-11-26	0	1.570	1.560	1.570	1.550	1.590	845,450	1,327,098	1.5697	1.434	1.425	1.434	1.416	1.452	925,488	1.4339	0.00%
2015-11-25	0	1.570	1.570	1.580	1.550	1.590	1,004,000	1,574,640	1.5684	1.434	1.434	1.443	1.416	1.452	1,099,048	1.4327	-1.26%
2015-11-24	0	1.590	1.590	1.600	1.550	1.610	1,834,000	2,904,480	1.5837	1.452	1.452	1.462	1.416	1.471	2,007,624	1.4467	2.58%
2015-11-23	0	1.550	1.530	1.550	1.530	1.600	1,462,000	2,291,640	1.5675	1.416	1.398	1.416	1.398	1.462	1,600,407	1.4319	-2.52%
2015-11-20	0	1.590	1.580	1.590	1.550	1.600	2,070,000	3,289,100	1.5889	1.452	1.443	1.452	1.416	1.462	2,265,966	1.4515	2.58%
2015-11-19	0	1.550	1.550	1.560	1.540	1.570	486,000	757,280	1.5582	1.416	1.416	1.425	1.407	1.434	532,009	1.4234	1.31%
2015-11-18	0	1.530	1.540	1.550	1.530	1.580	272,000	421,260	1.5488	1.398	1.407	1.416	1.398	1.443	297,750	1.4148	-0.65%
2015-11-17	0	1.540	1.530	1.540	1.530	1.550	256,000	393,240	1.5361	1.407	1.398	1.407	1.398	1.416	280,235	1.4032	0.00%
2015-11-16	0	1.540	1.530	1.550	1.510	1.550	362,000	551,920	1.5246	1.407	1.398	1.416	1.379	1.416	396,270	1.3928	-0.65%
2015-11-13	0	1.550	1.550	1.560	1.550	1.580	698,000	1,083,320	1.5520	1.416	1.416	1.425	1.416	1.443	764,079	1.4178	-0.64%
2015-11-12	0	1.560	1.550	1.560	1.530	1.580	211,000	326,240	1.5462	1.425	1.416	1.425	1.398	1.443	230,975	1.4124	0.65%
2015-11-11	0	1.550	1.540	1.550	1.540	1.580	164,000	254,120	1.5495	1.416	1.407	1.416	1.407	1.443	179,526	1.4155	-0.64%
2015-11-10	0	1.560	1.520	1.560	1.520	1.610	1,262,000	1,955,800	1.5498	1.425	1.389	1.425	1.389	1.471	1,381,473	1.4157	-1.27%
2015-11-09	0	1.580	1.570	1.580	1.560	1.600	68,000	106,860	1.5715	1.443	1.434	1.443	1.425	1.462	74,438	1.4356	0.00%
2015-11-06	0	1.580	1.570	1.580	1.570	1.600	182,000	287,420	1.5792	1.443	1.434	1.443	1.434	1.462	199,230	1.4427	0.64%
2015-11-05	0	1.570	1.560	1.580	1.550	1.640	462,000	729,440	1.5789	1.434	1.425	1.443	1.416	1.498	505,737	1.4423	-3.68%
2015-11-04	0	1.630	1.600	1.630	1.530	1.630	3,641,000	5,767,430	1.5840	1.489	1.462	1.489	1.398	1.489	3,985,692	1.4470	7.24%
2015-11-03	0	1.520	1.520	1.540	1.500	1.550	1,110,000	1,690,120	1.5226	1.389	1.389	1.407	1.370	1.416	1,215,083	1.3910	2.70%
2015-11-02	0	1.480	1.470	1.500	1.480	1.510	312,000	466,320	1.4946	1.352	1.343	1.370	1.352	1.379	341,537	1.3654	-1.99%
2015-10-30	0	1.510	1.480	1.510	1.450	1.510	1,326,000	1,944,886	1.4667	1.379	1.352	1.379	1.325	1.379	1,451,532	1.3399	2.72%
2015-10-29	0	1.470	1.470	1.480	1.470	1.520	2,668,000	3,951,060	1.4809	1.343	1.343	1.352	1.343	1.389	2,920,578	1.3528	-2.00%
2015-10-28	0	1.500	1.480	1.510	1.460	1.520	670,000	996,700	1.4876	1.370	1.352	1.379	1.334	1.389	733,429	1.3590	-0.66%
2015-10-27	0	1.510	1.480	1.510	1.460	1.570	1,066,000	1,605,360	1.5060	1.379	1.352	1.379	1.334	1.434	1,166,918	1.3757	-1.95%
2015-10-26	0	1.540	1.510	1.540	1.510	1.580	343,000	523,980	1.5276	1.407	1.379	1.407	1.379	1.443	375,472	1.3955	0.00%
2015-10-23	0	1.540	1.530	1.540	1.510	1.580	484,000	738,920	1.5267	1.407	1.398	1.407	1.379	1.443	529,820	1.3947	0.00%
2015-10-22	0	1.540	1.520	1.540	1.510	1.550	227,000	345,940	1.5240	1.407	1.389	1.407	1.379	1.416	248,490	1.3922	-1.28%
2015-10-20	0	1.560	1.550	1.560	1.560	1.610	199,000	311,050	1.5631	1.425	1.416	1.425	1.425	1.471	217,839	1.4279	0.00%
2015-10-19	0	1.560	1.560	1.580	1.560	1.590	192,000	300,760	1.5665	1.425	1.425	1.443	1.425	1.452	210,177	1.4310	1.30%
2015-10-16	0	1.540	1.540	1.580	1.530	1.620	576,000	896,840	1.5570	1.407	1.407	1.443	1.398	1.480	630,530	1.4224	-2.53%
2015-10-15	0	1.580	1.560	1.580	1.540	1.600	882,000	1,387,720	1.5734	1.443	1.425	1.443	1.407	1.462	965,498	1.4373	-1.25%
2015-10-14	0	1.600	1.580	1.600	1.590	1.610	38,000	60,760	1.5989	1.462	1.443	1.462	1.452	1.471	41,597	1.4607	0.00%
2015-10-13	0	1.600	1.570	1.600	1.570	1.610	396,000	630,800	1.5929	1.462	1.434	1.462	1.434	1.471	433,489	1.4552	0.63%
2015-10-12	0	1.590	1.570	1.590	1.520	1.610	1,832,000	2,837,640	1.5489	1.452	1.434	1.452	1.389	1.471	2,005,434	1.4150	1.92%
2015-10-09	0	1.560	1.560	1.590	1.560	1.590	324,000	509,540	1.5727	1.425	1.425	1.452	1.425	1.452	354,673	1.4366	-0.64%
2015-10-08	0	1.570	1.560	1.570	1.540	1.600	608,000	946,820	1.5573	1.434	1.425	1.434	1.407	1.462	665,559	1.4226	0.64%
2015-10-07	0	1.560	1.560	1.570	1.540	1.630	439,000	686,430	1.5636	1.425	1.425	1.434	1.407	1.489	480,560	1.4284	1.30%
2015-10-06	0	1.540	1.530	1.540	1.500	1.600	636,000	987,540	1.5527	1.407	1.398	1.407	1.370	1.462	696,210	1.4185	0.65%
2015-10-05	0	1.530	1.520	1.530	1.490	1.550	986,000	1,506,620	1.5280	1.398	1.389	1.398	1.361	1.416	1,079,344	1.3959	2.68%
2015-10-02	0	1.490	1.460	1.490	1.450	1.530	159,000	235,880	1.4835	1.361	1.334	1.361	1.325	1.398	174,052	1.3552	2.05%
2015-09-30	0	1.460	1.450	1.460	1.430	1.510	696,000	1,009,820	1.4509	1.334	1.325	1.334	1.306	1.379	761,890	1.3254	0.69%
2015-09-29	0	1.450	1.420	1.460	1.430	1.530	790,000	1,170,160	1.4812	1.325	1.297	1.334	1.306	1.398	864,789	1.3531	-8.23%
2015-09-25	0	1.580	1.570	1.580	1.550	1.600	508,000	801,100	1.5770	1.443	1.434	1.443	1.416	1.462	556,092	1.4406	1.28%
2015-09-24	0	1.560	1.550	1.560	1.500	1.580	648,000	1,003,020	1.5479	1.425	1.416	1.425	1.370	1.443	709,346	1.4140	-0.64%
2015-09-23	0	1.570	1.550	1.570	1.530	1.630	1,492,000	2,340,760	1.5689	1.434	1.416	1.434	1.398	1.489	1,633,247	1.4332	-0.63%
2015-09-22	0	1.580	1.540	1.580	1.540	1.590	666,000	1,038,780	1.5597	1.443	1.407	1.443	1.407	1.452	729,050	1.4248	0.64%
2015-09-21	0	1.570	1.550	1.580	1.530	1.580	484,000	749,000	1.5475	1.434	1.416	1.443	1.398	1.443	529,820	1.4137	-0.63%
2015-09-18	0	1.580	1.550	1.580	1.490	1.610	2,652,000	4,162,160	1.5694	1.443	1.416	1.443	1.361	1.471	2,903,063	1.4337	6.04%
2015-09-17	0	1.490	1.470	1.490	1.450	1.540	1,645,000	2,473,670	1.5038	1.361	1.343	1.361	1.325	1.407	1,800,731	1.3737	0.00%
2015-09-16	0	1.490	1.470	1.490	1.440	1.500	1,418,000	2,083,540	1.4694	1.361	1.343	1.361	1.315	1.370	1,552,241	1.3423	4.20%
2015-09-15	0	1.430	1.390	1.430	1.390	1.490	842,000	1,205,840	1.4321	1.306	1.270	1.306	1.270	1.361	921,712	1.3083	-0.69%
2015-09-14	0	1.440	1.410	1.450	1.410	1.530	1,254,000	1,851,140	1.4762	1.315	1.288	1.325	1.288	1.398	1,372,716	1.3485	-2.70%
2015-09-11	0	1.480	1.460	1.480	1.430	1.490	1,732,000	2,532,640	1.4623	1.352	1.334	1.352	1.306	1.361	1,895,968	1.3358	3.50%
2015-09-10	0	1.430	1.410	1.440	1.390	1.440	326,000	462,820	1.4197	1.306	1.288	1.315	1.270	1.315	356,862	1.2969	-0.69%
2015-09-09	0	1.440	1.410	1.450	1.360	1.450	2,585,000	3,646,650	1.4107	1.315	1.288	1.325	1.242	1.325	2,829,721	1.2887	6.67%
2015-09-08	0	1.350	1.320	1.350	1.290	1.360	258,000	344,640	1.3358	1.233	1.206	1.233	1.178	1.242	282,425	1.2203	4.65%
2015-09-07	0	1.290	1.290	1.300	1.260	1.310	292,000	378,640	1.2967	1.178	1.178	1.188	1.151	1.197	319,643	1.1846	0.78%
2015-09-04	0	1.280	1.260	1.290	1.260	1.300	634,000	813,560	1.2832	1.169	1.151	1.178	1.151	1.188	694,020	1.1722	-2.29%
2015-09-02	0	1.310	1.310	1.330	1.300	1.400	1,396,000	1,913,660	1.3708	1.197	1.197	1.215	1.188	1.279	1,528,159	1.2523	-2.96%
2015-09-01	0	1.350	1.330	1.350	1.320	1.410	884,000	1,199,440	1.3568	1.233	1.215	1.233	1.206	1.288	967,688	1.2395	-6.90%
2015-08-31	0	1.450	1.440	1.450	1.280	1.450	3,568,000	4,779,760	1.3396	1.325	1.315	1.325	1.169	1.325	3,905,781	1.2238	4.32%
2015-08-28	0	1.390	1.380	1.390	1.370	1.410	542,000	753,020	1.3893	1.270	1.261	1.270	1.252	1.288	593,311	1.2692	0.72%
2015-08-27	0	1.380	1.370	1.380	1.320	1.410	2,103,000	2,873,930	1.3666	1.261	1.252	1.261	1.206	1.288	2,302,090	1.2484	5.34%
2015-08-26	0	1.310	1.300	1.340	1.280	1.370	667,000	883,140	1.3240	1.197	1.188	1.224	1.169	1.252	730,145	1.2095	0.00%
2015-08-25	0	1.310	1.290	1.310	1.240	1.350	1,240,000	1,596,280	1.2873	1.197	1.178	1.197	1.133	1.233	1,357,390	1.1760	3.15%
2015-08-24	0	1.270	1.260	1.270	1.260	1.370	1,741,000	2,262,520	1.2996	1.160	1.151	1.160	1.151	1.252	1,905,820	1.1872	-9.93%
2015-08-21	0	1.410	1.380	1.420	1.370	1.450	931,000	1,299,760	1.3961	1.288	1.261	1.297	1.252	1.325	1,019,137	1.2754	-2.76%
2015-08-20	0	1.450	1.440	1.450	1.410	1.490	706,000	1,022,260	1.4480	1.325	1.315	1.325	1.288	1.361	772,837	1.3227	-0.68%
2015-08-19	0	1.460	1.430	1.460	1.420	1.480	944,000	1,363,980	1.4449	1.334	1.306	1.334	1.297	1.352	1,033,368	1.3199	-0.68%
2015-08-18	0	1.470	1.470	1.500	1.470	1.550	336,000	502,780	1.4964	1.343	1.343	1.370	1.343	1.416	367,809	1.3670	-3.29%
2015-08-17	0	1.520	1.520	1.530	1.510	1.580	246,000	377,080	1.5328	1.389	1.389	1.398	1.379	1.443	269,289	1.4003	-1.94%
2015-08-14	0	1.550	1.540	1.550	1.520	1.570	180,000	278,020	1.5446	1.416	1.407	1.416	1.389	1.434	197,041	1.4110	0.00%
2015-08-13	0	1.550	1.520	1.550	1.520	1.570	380,000	582,300	1.5324	1.416	1.389	1.416	1.389	1.434	415,974	1.3998	0.00%
2015-08-12	0	1.550	1.530	1.550	1.520	1.600	648,000	1,004,820	1.5506	1.416	1.398	1.416	1.389	1.462	709,346	1.4165	-3.13%
2015-08-11	0	1.600	1.570	1.610	1.560	1.660	1,538,000	2,453,660	1.5954	1.462	1.434	1.471	1.425	1.516	1,683,602	1.4574	-0.62%
2015-08-10	0	1.610	1.600	1.610	1.560	1.630	1,190,000	1,908,920	1.6041	1.471	1.462	1.471	1.425	1.489	1,302,657	1.4654	1.90%
2015-08-07	0	1.580	1.550	1.590	1.500	1.610	1,416,000	2,222,640	1.5697	1.443	1.416	1.452	1.370	1.471	1,550,052	1.4339	4.64%
2015-08-06	0	1.510	1.490	1.510	1.470	1.530	684,000	1,017,360	1.4874	1.379	1.361	1.379	1.343	1.398	748,754	1.3587	-0.66%
2015-08-05	0	1.520	1.510	1.540	1.500	1.580	1,304,000	1,966,540	1.5081	1.389	1.379	1.407	1.370	1.443	1,427,449	1.3777	-1.30%
2015-08-04	0	1.540	1.510	1.550	1.440	1.540	1,162,000	1,713,780	1.4749	1.407	1.379	1.416	1.315	1.407	1,272,006	1.3473	-0.65%
2015-08-03	0	1.550	1.510	1.550	1.460	1.610	1,952,000	2,944,060	1.5082	1.416	1.379	1.416	1.334	1.471	2,136,795	1.3778	-4.32%
2015-07-31	0	1.620	1.590	1.620	1.510	1.620	1,694,000	2,647,380	1.5628	1.480	1.452	1.480	1.379	1.480	1,854,370	1.4276	4.52%
2015-07-30	0	1.550	1.540	1.550	1.530	1.600	5,791,000	8,993,840	1.5531	1.416	1.407	1.416	1.398	1.462	6,339,231	1.4188	0.65%
2015-07-29	0	1.540	1.540	1.550	1.520	1.630	485,000	747,780	1.5418	1.407	1.407	1.416	1.389	1.489	530,915	1.4085	0.65%
2015-07-28	0	1.530	1.530	1.550	1.500	1.600	1,416,000	2,206,060	1.5580	1.398	1.398	1.416	1.370	1.462	1,550,052	1.4232	-1.92%
2015-07-27	0	1.560	1.550	1.560	1.530	1.670	2,238,000	3,517,580	1.5718	1.425	1.416	1.425	1.398	1.526	2,449,870	1.4358	-8.24%
2015-07-24	0	1.700	1.680	1.700	1.670	1.730	394,000	670,400	1.7015	1.553	1.535	1.553	1.526	1.580	431,300	1.5544	-0.58%
2015-07-23	0	1.710	1.680	1.710	1.640	1.720	210,000	355,500	1.6929	1.562	1.535	1.562	1.498	1.571	229,881	1.5465	2.40%
2015-07-22	0	1.670	1.640	1.670	1.630	1.680	342,000	560,960	1.6402	1.526	1.498	1.526	1.489	1.535	374,377	1.4984	-2.91%
2015-07-21	0	1.720	1.700	1.720	1.680	1.740	192,000	325,980	1.6978	1.571	1.553	1.571	1.535	1.590	210,177	1.5510	0.00%
2015-07-20	0	1.720	1.680	1.720	1.680	1.770	1,472,000	2,559,720	1.7389	1.571	1.535	1.571	1.535	1.617	1,611,353	1.5886	0.00%
2015-07-17	0	1.720	1.710	1.740	1.650	1.770	1,574,000	2,714,080	1.7243	1.571	1.562	1.590	1.507	1.617	1,723,010	1.5752	2.99%
2015-07-16	0	1.670	1.660	1.670	1.570	1.720	1,784,000	2,973,440	1.6667	1.526	1.516	1.526	1.434	1.571	1,952,890	1.5226	1.83%
2015-07-15	0	1.640	1.630	1.650	1.610	1.840	5,058,000	8,417,020	1.6641	1.498	1.489	1.507	1.471	1.681	5,536,838	1.5202	-7.87%
2015-07-14	0	1.780	1.760	1.780	1.690	1.840	3,078,000	5,420,320	1.7610	1.626	1.608	1.626	1.544	1.681	3,369,393	1.6087	-1.11%
2015-07-13	0	1.800	1.770	1.800	1.640	1.810	5,512,000	9,562,880	1.7349	1.644	1.617	1.644	1.498	1.653	6,033,818	1.5849	5.26%
2015-07-10	0	1.710	1.700	1.720	1.630	1.750	9,436,000	15,985,100	1.6941	1.562	1.553	1.571	1.489	1.599	10,329,301	1.5475	5.56%
2015-07-09	0	1.620	1.600	1.620	1.320	1.630	14,516,000	22,065,700	1.5201	1.480	1.462	1.480	1.206	1.489	15,890,222	1.3886	20.90%
2015-07-08	0	1.340	1.300	1.340	1.240	1.460	10,882,000	14,247,080	1.3092	1.224	1.188	1.224	1.133	1.334	11,912,193	1.1960	-11.84%
2015-07-07	0	1.520	1.500	1.520	1.480	1.840	4,443,000	6,934,870	1.5609	1.389	1.370	1.389	1.352	1.681	4,863,616	1.4259	-12.14%
2015-07-06	0	1.730	1.710	1.730	1.520	1.940	7,926,000	13,187,600	1.6638	1.580	1.562	1.580	1.389	1.772	8,676,350	1.5199	-3.35%
2015-07-03	0	1.790	1.790	1.820	1.790	2.180	8,546,000	16,240,620	1.9004	1.635	1.635	1.663	1.635	1.991	9,355,045	1.7360	-13.53%
2015-07-02	0	2.070	2.070	2.090	2.020	2.250	1,987,000	4,241,570	2.1347	1.891	1.891	1.909	1.845	2.055	2,175,108	1.9501	-6.76%
2015-06-30	0	2.220	2.200	2.220	2.030	2.250	3,028,000	6,433,880	2.1248	2.028	2.010	2.028	1.854	2.055	3,314,659	1.9410	4.72%
2015-06-29	0	2.120	2.110	2.120	2.070	2.400	4,627,000	10,062,290	2.1747	1.937	1.928	1.937	1.891	2.192	5,065,036	1.9866	-8.62%
2015-06-26	0	2.320	2.310	2.340	2.270	2.480	2,800,000	6,515,300	2.3269	2.119	2.110	2.138	2.074	2.266	3,065,075	2.1257	-3.33%
2015-06-25	0	2.400	2.390	2.400	2.380	2.450	777,000	1,870,040	2.4067	2.192	2.183	2.192	2.174	2.238	850,558	2.1986	-0.83%
2015-06-24	0	2.420	2.420	2.450	2.410	2.540	1,089,000	2,689,846	2.4700	2.211	2.211	2.238	2.202	2.320	1,192,095	2.2564	-2.02%
2015-06-23	0	2.470	2.440	2.470	2.370	2.510	770,900	1,879,482	2.4380	2.256	2.229	2.256	2.165	2.293	843,881	2.2272	0.41%
2015-06-22	0	2.460	2.460	2.470	2.370	2.480	958,000	2,339,730	2.4423	2.247	2.247	2.256	2.165	2.266	1,048,693	2.2311	2.50%
2015-06-19	0	2.400	2.390	2.420	2.340	2.500	1,928,000	4,633,100	2.4031	2.192	2.183	2.211	2.138	2.284	2,110,523	2.1952	-2.44%
2015-06-18	0	2.460	2.450	2.470	2.450	2.520	992,000	2,454,900	2.4747	2.247	2.238	2.256	2.238	2.302	1,085,912	2.2607	-0.81%
2015-06-17	0	2.480	2.490	2.500	2.360	2.490	1,949,000	4,707,280	2.4152	2.266	2.275	2.284	2.156	2.275	2,133,511	2.2064	4.64%
2015-06-16	0	2.370	2.370	2.390	2.350	2.500	878,000	2,096,460	2.3878	2.165	2.165	2.183	2.147	2.284	961,120	2.1813	-2.07%
2015-06-15	0	2.420	2.410	2.420	2.410	2.530	812,000	1,985,940	2.4457	2.211	2.202	2.211	2.202	2.311	888,872	2.2342	-1.63%
2015-06-12	0	2.460	2.460	2.470	2.390	2.510	730,000	1,782,720	2.4421	2.247	2.247	2.256	2.183	2.293	799,109	2.2309	1.65%
2015-06-11	0	2.420	2.430	2.450	2.380	2.540	1,423,000	3,472,520	2.4403	2.211	2.220	2.238	2.174	2.320	1,557,715	2.2292	-1.22%
2015-06-10	0	2.450	2.430	2.460	2.340	2.570	4,006,000	9,814,580	2.4500	2.238	2.220	2.247	2.138	2.348	4,385,246	2.2381	1.66%
2015-06-09	0	2.410	2.390	2.400	2.350	2.560	3,676,000	8,870,800	2.4132	2.202	2.183	2.192	2.147	2.339	4,024,005	2.2045	-3.60%
2015-06-08	0	2.500	2.480	2.500	2.460	2.650	2,388,000	5,949,280	2.4913	2.284	2.266	2.284	2.247	2.421	2,614,071	2.2759	-1.19%
2015-06-05	0	2.530	2.510	2.540	2.500	2.600	1,718,000	4,342,420	2.5276	2.311	2.293	2.320	2.284	2.375	1,880,642	2.3090	-1.94%
2015-06-04	0	2.580	2.580	2.590	2.500	2.700	3,631,000	9,271,690	2.5535	2.357	2.357	2.366	2.284	2.466	3,974,745	2.3327	-3.37%
2015-06-03	0	2.670	2.640	2.670	2.630	2.820	4,149,000	11,159,540	2.6897	2.439	2.412	2.439	2.403	2.576	4,541,784	2.4571	-2.20%
2015-06-02	0	2.760	2.750	2.780	2.740	2.880	3,636,000	10,173,600	2.7980	2.494	2.485	2.512	2.476	2.602	4,023,957	2.5283	-3.83%
2015-06-01	0	2.870	2.870	2.890	2.820	2.930	4,404,000	12,701,920	2.8842	2.593	2.593	2.611	2.548	2.648	4,873,902	2.6061	0.35%
2015-05-29	0	2.860	2.840	2.860	2.590	2.890	8,100,000	22,621,310	2.7928	2.584	2.566	2.584	2.340	2.611	8,964,260	2.5235	5.15%
2015-05-28	0	2.720	2.710	2.740	2.610	2.880	10,177,000	28,321,470	2.7829	2.458	2.449	2.476	2.358	2.602	11,262,874	2.5146	-1.45%
2015-05-27	0	2.760	2.750	2.760	2.520	2.770	11,869,000	31,792,490	2.6786	2.494	2.485	2.494	2.277	2.503	13,135,408	2.4204	7.81%
2015-05-26	0	2.560	2.550	2.560	2.500	2.600	6,207,000	15,891,494	2.5603	2.313	2.304	2.313	2.259	2.349	6,869,280	2.3134	2.40%
2015-05-22	0	2.500	2.490	2.500	2.470	2.570	1,381,800	3,442,800	2.4915	2.259	2.250	2.259	2.232	2.322	1,529,236	2.2513	0.40%
2015-05-21	0	2.490	2.490	2.500	2.440	2.580	3,132,000	7,842,500	2.5040	2.250	2.250	2.259	2.205	2.331	3,466,181	2.2626	-1.19%
2015-05-20	0	2.520	2.510	2.520	2.460	2.590	3,887,000	9,719,670	2.5006	2.277	2.268	2.277	2.223	2.340	4,301,738	2.2595	-1.56%
2015-05-19	0	2.560	2.530	2.560	2.510	2.610	6,291,000	16,171,290	2.5705	2.313	2.286	2.313	2.268	2.358	6,962,242	2.3227	-0.78%
2015-05-18	0	2.580	2.570	2.580	2.510	2.650	10,411,000	27,067,620	2.5999	2.331	2.322	2.331	2.268	2.395	11,521,841	2.3492	4.03%
2015-05-15	0	2.480	2.470	2.480	2.410	2.540	4,260,000	10,509,980	2.4671	2.241	2.232	2.241	2.178	2.295	4,714,537	2.2293	-0.40%
2015-05-14	0	2.490	2.480	2.500	2.390	2.550	21,169,000	52,599,810	2.4848	2.250	2.241	2.259	2.160	2.304	23,427,707	2.2452	4.62%
2015-05-13	0	2.380	2.370	2.380	2.200	2.380	9,425,000	21,689,100	2.3012	2.151	2.142	2.151	1.988	2.151	10,430,636	2.0794	8.68%
2015-05-12	0	2.190	2.180	2.190	2.150	2.290	3,416,000	7,563,800	2.2142	1.979	1.970	1.979	1.943	2.069	3,780,483	2.0007	-3.10%
2015-05-11	0	2.260	2.240	2.260	2.200	2.300	3,144,000	7,045,280	2.2409	2.042	2.024	2.042	1.988	2.078	3,479,461	2.0248	-0.44%
2015-05-08	0	2.270	2.270	2.280	2.010	2.290	7,288,000	15,892,420	2.1806	2.051	2.051	2.060	1.816	2.069	8,065,621	1.9704	13.50%
2015-05-07	0	2.000	2.000	2.010	1.990	2.150	3,549,000	7,255,820	2.0445	1.807	1.807	1.816	1.798	1.943	3,927,674	1.8474	-5.21%
2015-05-06	0	2.110	2.110	2.120	2.100	2.230	1,902,000	4,093,570	2.1522	1.907	1.907	1.916	1.898	2.015	2,104,941	1.9447	-3.65%
2015-05-05	0	2.190	2.170	2.190	2.150	2.300	3,562,000	7,908,680	2.2203	1.979	1.961	1.979	1.943	2.078	3,942,061	2.0062	-3.10%
2015-05-04	0	2.260	2.230	2.260	2.180	2.280	4,223,000	9,483,310	2.2456	2.042	2.015	2.042	1.970	2.060	4,673,589	2.0291	3.20%
2015-04-30	0	2.190	2.160	2.190	2.130	2.280	2,952,000	6,446,860	2.1839	1.979	1.952	1.979	1.925	2.060	3,266,975	1.9733	-0.90%
2015-04-29	0	2.210	2.200	2.210	2.150	2.250	3,826,000	8,531,110	2.2298	1.997	1.988	1.997	1.943	2.033	4,234,230	2.0148	0.91%
2015-04-28	0	2.190	2.170	2.200	2.150	2.240	2,008,000	4,363,280	2.1729	1.979	1.961	1.988	1.943	2.024	2,222,251	1.9635	0.00%
2015-04-27	0	2.190	2.170	2.200	2.090	2.250	6,137,000	13,497,380	2.1993	1.979	1.961	1.988	1.888	2.033	6,791,811	1.9873	3.79%
2015-04-24	0	2.110	2.080	2.110	2.050	2.140	2,132,000	4,456,860	2.0905	1.907	1.879	1.907	1.852	1.934	2,359,482	1.8889	1.44%
2015-04-23	0	2.080	2.070	2.080	2.070	2.130	2,066,000	4,315,840	2.0890	1.879	1.870	1.879	1.870	1.925	2,286,440	1.8876	-0.95%
2015-04-22	0	2.100	2.080	2.100	2.050	2.140	3,968,000	8,321,070	2.0970	1.898	1.879	1.898	1.852	1.934	4,391,381	1.8949	1.94%
2015-04-21	0	2.060	2.030	2.060	2.000	2.090	3,274,000	6,692,470	2.0441	1.861	1.834	1.861	1.807	1.888	3,623,332	1.8470	3.00%
2015-04-20	0	2.000	1.990	2.000	1.970	2.160	7,102,000	14,546,140	2.0482	1.807	1.798	1.807	1.780	1.952	7,859,775	1.8507	-7.83%
2015-04-17	0	2.170	2.150	2.160	2.130	2.280	6,010,000	13,240,690	2.2031	1.961	1.943	1.952	1.925	2.060	6,651,260	1.9907	-2.69%
2015-04-16	0	2.230	2.230	2.240	2.100	2.250	5,469,000	11,986,770	2.1918	2.015	2.015	2.024	1.898	2.033	6,052,536	1.9805	4.21%
2015-04-15	0	2.140	2.130	2.140	2.100	2.250	5,446,000	11,811,050	2.1688	1.934	1.925	1.934	1.898	2.033	6,027,082	1.9597	-3.60%
2015-04-14	0	2.220	2.190	2.220	2.150	2.340	9,438,000	21,267,020	2.2533	2.006	1.979	2.006	1.943	2.114	10,445,023	2.0361	-5.13%
2015-04-13	0	2.340	2.330	2.340	2.210	2.350	10,311,000	23,723,750	2.3008	2.114	2.105	2.114	1.997	2.123	11,411,171	2.0790	8.84%
2015-04-10	0	2.150	2.150	2.160	2.110	2.250	10,445,000	22,878,160	2.1903	1.943	1.943	1.952	1.907	2.033	11,559,469	1.9792	0.94%
2015-04-09	0	2.130	2.110	2.130	2.030	2.290	17,000,738	36,807,076	2.1650	1.925	1.907	1.925	1.834	2.069	18,814,697	1.9563	1.91%
2015-04-08	0	2.090	2.090	2.100	1.860	2.100	23,354,000	47,415,460	2.0303	1.888	1.888	1.898	1.681	1.898	25,845,844	1.8345	10.58%
2015-04-02	0	1.890	1.880	1.900	1.810	1.900	5,527,000	10,323,250	1.8678	1.708	1.699	1.717	1.635	1.717	6,116,724	1.6877	1.61%
2015-04-01	0	1.860	1.850	1.860	1.740	1.870	6,572,000	11,976,130	1.8223	1.681	1.672	1.681	1.572	1.690	7,273,225	1.6466	6.29%
2015-03-31	0	1.750	1.740	1.760	1.710	1.760	3,585,000	6,198,940	1.7291	1.581	1.572	1.590	1.545	1.590	3,967,515	1.5624	0.57%
2015-03-30	0	1.740	1.710	1.740	1.700	1.780	3,459,000	6,018,840	1.7401	1.572	1.545	1.572	1.536	1.608	3,828,071	1.5723	2.35%
2015-03-27	0	1.700	1.690	1.710	1.690	1.750	1,066,000	1,833,820	1.7203	1.536	1.527	1.545	1.527	1.581	1,179,741	1.5544	-2.30%
2015-03-26	0	1.740	1.730	1.740	1.730	1.810	6,953,700	12,322,117	1.7720	1.572	1.563	1.572	1.563	1.635	7,695,652	1.6012	-0.57%
2015-03-25	0	1.750	1.740	1.750	1.610	1.790	9,790,000	16,826,560	1.7187	1.581	1.572	1.581	1.455	1.617	10,834,581	1.5530	8.02%
2015-03-24	0	1.620	1.620	1.640	1.620	1.660	1,376,000	2,246,120	1.6324	1.464	1.464	1.482	1.464	1.500	1,522,818	1.4750	-0.61%
2015-03-23	0	1.630	1.620	1.630	1.610	1.650	1,003,000	1,624,510	1.6197	1.473	1.464	1.473	1.455	1.491	1,110,019	1.4635	1.87%
2015-03-20	0	1.600	1.590	1.610	1.590	1.670	692,000	1,114,260	1.6102	1.446	1.437	1.455	1.437	1.509	765,836	1.4550	-1.23%
2015-03-19	0	1.620	1.600	1.620	1.600	1.630	480,000	773,640	1.6118	1.464	1.446	1.464	1.446	1.473	531,215	1.4564	1.25%
2015-03-18	0	1.600	1.600	1.620	1.590	1.640	510,000	816,520	1.6010	1.446	1.446	1.464	1.437	1.482	564,416	1.4467	-1.23%
2015-03-17	0	1.620	1.600	1.620	1.590	1.680	754,000	1,211,620	1.6069	1.464	1.446	1.464	1.437	1.518	834,451	1.4520	-0.61%
2015-03-16	0	1.630	1.620	1.630	1.600	1.650	762,000	1,234,620	1.6202	1.473	1.464	1.473	1.446	1.491	843,304	1.4640	0.62%
2015-03-13	0	1.620	1.600	1.620	1.600	1.640	781,000	1,257,500	1.6101	1.464	1.446	1.464	1.446	1.482	864,332	1.4549	-1.22%
2015-03-12	0	1.640	1.630	1.650	1.600	1.650	407,000	659,310	1.6199	1.482	1.473	1.491	1.446	1.491	450,426	1.4637	1.23%
2015-03-11	0	1.620	1.610	1.630	1.620	1.680	250,000	408,280	1.6331	1.464	1.455	1.473	1.464	1.518	276,675	1.4757	-1.82%
2015-03-10	0	1.650	1.640	1.650	1.630	1.660	910,000	1,499,280	1.6476	1.491	1.482	1.491	1.473	1.500	1,007,096	1.4887	1.23%
2015-03-09	0	1.630	1.620	1.640	1.600	1.670	1,042,000	1,689,240	1.6212	1.473	1.464	1.482	1.446	1.509	1,153,180	1.4649	-0.61%
2015-03-06	0	1.640	1.640	1.650	1.640	1.700	269,000	444,940	1.6541	1.482	1.482	1.491	1.482	1.536	297,702	1.4946	-2.38%
2015-03-05	0	1.680	1.670	1.690	1.640	1.700	429,000	710,320	1.6558	1.518	1.509	1.527	1.482	1.536	474,774	1.4961	0.60%
2015-03-04	0	1.670	1.650	1.670	1.650	1.700	333,000	562,420	1.6889	1.509	1.491	1.509	1.491	1.536	368,531	1.5261	0.00%
2015-03-03	0	1.670	1.660	1.680	1.660	1.700	868,000	1,462,380	1.6848	1.509	1.500	1.518	1.500	1.536	960,615	1.5223	0.00%
2015-03-02	0	1.670	1.660	1.680	1.640	1.710	452,000	748,040	1.6550	1.509	1.500	1.518	1.482	1.545	500,228	1.4954	1.21%
2015-02-27	0	1.650	1.650	1.660	1.640	1.680	461,000	763,840	1.6569	1.491	1.491	1.500	1.482	1.518	510,188	1.4972	0.00%
2015-02-26	0	1.650	1.630	1.650	1.620	1.670	622,300	1,020,390	1.6397	1.491	1.473	1.491	1.464	1.509	688,699	1.4816	0.00%
2015-02-25	0	1.650	1.640	1.660	1.640	1.680	454,000	749,100	1.6500	1.491	1.482	1.500	1.482	1.518	502,441	1.4909	0.00%
2015-02-24	0	1.650	1.650	1.660	1.650	1.700	256,000	423,480	1.6542	1.491	1.491	1.500	1.491	1.536	283,315	1.4947	-1.20%
2015-02-23	0	1.670	1.650	1.680	1.650	1.700	100,000	166,460	1.6646	1.509	1.491	1.518	1.491	1.536	110,670	1.5041	1.21%
2015-02-18	0	1.650	1.650	1.680	1.650	1.660	6,000	9,940	1.6567	1.491	1.491	1.518	1.491	1.500	6,640	1.4969	-0.60%
2015-02-17	0	1.660	1.660	1.690	1.660	1.690	50,000	83,160	1.6632	1.500	1.500	1.527	1.500	1.527	55,335	1.5028	-1.78%
2015-02-16	0	1.690	1.680	1.690	1.650	1.700	858,000	1,449,940	1.6899	1.527	1.518	1.527	1.491	1.536	949,548	1.5270	2.42%
2015-02-13	0	1.650	1.650	1.660	1.630	1.660	502,000	826,860	1.6471	1.491	1.491	1.500	1.473	1.500	555,563	1.4883	0.00%
2015-02-12	0	1.650	1.630	1.660	1.630	1.650	752,000	1,237,360	1.6454	1.491	1.473	1.500	1.473	1.491	832,238	1.4868	2.48%
2015-02-11	0	1.610	1.610	1.650	1.610	1.650	1,140,000	1,869,900	1.6403	1.455	1.455	1.491	1.455	1.491	1,261,637	1.4821	-2.42%
2015-02-10	0	1.650	1.640	1.670	1.630	1.690	509,000	839,770	1.6498	1.491	1.482	1.509	1.473	1.527	563,310	1.4908	0.00%
2015-02-09	0	1.650	1.640	1.650	1.620	1.690	440,000	722,950	1.6431	1.491	1.482	1.491	1.464	1.527	486,947	1.4847	-1.79%
2015-02-06	0	1.680	1.680	1.690	1.650	1.710	1,698,000	2,868,140	1.6891	1.518	1.518	1.527	1.491	1.545	1,879,175	1.5263	1.20%
2015-02-05	0	1.660	1.650	1.660	1.620	1.670	809,000	1,334,740	1.6499	1.500	1.491	1.500	1.464	1.509	895,319	1.4908	0.61%
2015-02-04	0	1.650	1.650	1.660	1.630	1.660	720,000	1,189,200	1.6517	1.491	1.491	1.500	1.473	1.500	796,823	1.4924	-0.60%
2015-02-03	0	1.660	1.660	1.670	1.610	1.670	808,000	1,329,140	1.6450	1.500	1.500	1.509	1.455	1.509	894,213	1.4864	0.61%
2015-02-02	0	1.650	1.650	1.660	1.630	1.660	584,000	959,940	1.6437	1.491	1.491	1.500	1.473	1.500	646,312	1.4853	0.00%
2015-01-30	0	1.650	1.620	1.650	1.620	1.670	645,000	1,066,040	1.6528	1.491	1.464	1.491	1.464	1.509	713,821	1.4934	1.85%
2015-01-29	0	1.620	1.600	1.620	1.570	1.620	170,000	270,580	1.5916	1.464	1.446	1.464	1.419	1.464	188,139	1.4382	0.00%
2015-01-28	0	1.620	1.600	1.620	1.600	1.640	1,156,000	1,866,460	1.6146	1.464	1.446	1.464	1.446	1.482	1,279,344	1.4589	-0.61%
2015-01-27	0	1.630	1.620	1.630	1.630	1.690	440,000	722,420	1.6419	1.473	1.464	1.473	1.473	1.527	486,947	1.4836	-2.40%
2015-01-26	0	1.670	1.650	1.670	1.620	1.680	1,322,000	2,173,060	1.6438	1.509	1.491	1.509	1.464	1.518	1,463,056	1.4853	1.21%
2015-01-23	0	1.650	1.620	1.660	1.620	1.670	716,000	1,177,340	1.6443	1.491	1.464	1.500	1.464	1.509	792,396	1.4858	-1.20%
2015-01-22	0	1.670	1.650	1.670	1.650	1.710	138,000	231,780	1.6796	1.509	1.491	1.509	1.491	1.545	152,724	1.5176	-1.18%
2015-01-21	0	1.690	1.650	1.690	1.650	1.700	550,000	921,520	1.6755	1.527	1.491	1.527	1.491	1.536	608,684	1.5140	0.60%
2015-01-20	0	1.680	1.680	1.690	1.630	1.700	878,000	1,474,500	1.6794	1.518	1.518	1.527	1.473	1.536	971,682	1.5175	2.44%
2015-01-19	0	1.640	1.630	1.650	1.630	1.680	1,212,000	2,008,240	1.6570	1.482	1.473	1.491	1.473	1.518	1,341,319	1.4972	0.00%
2015-01-16	0	1.640	1.620	1.640	1.610	1.640	326,400	532,472	1.6313	1.482	1.464	1.482	1.455	1.482	361,226	1.4741	0.00%
2015-01-15	0	1.640	1.640	1.650	1.630	1.680	610,000	1,005,240	1.6479	1.482	1.482	1.491	1.473	1.518	675,086	1.4891	-1.80%
2015-01-14	0	1.670	1.650	1.670	1.650	1.680	674,000	1,120,140	1.6619	1.509	1.491	1.509	1.491	1.518	745,915	1.5017	1.21%
2015-01-13	0	1.650	1.650	1.660	1.640	1.670	828,000	1,374,600	1.6601	1.491	1.491	1.500	1.482	1.509	916,347	1.5001	0.00%
2015-01-12	0	1.650	1.650	1.660	1.620	1.700	3,098,600	5,160,538	1.6654	1.491	1.491	1.500	1.464	1.536	3,429,217	1.5049	2.48%
2015-01-09	0	1.610	1.600	1.610	1.600	1.650	382,000	613,740	1.6066	1.455	1.446	1.455	1.446	1.491	422,759	1.4517	-0.62%
2015-01-08	0	1.620	1.590	1.620	1.590	1.640	278,000	449,100	1.6155	1.464	1.437	1.464	1.437	1.482	307,662	1.4597	0.00%
2015-01-07	0	1.620	1.600	1.630	1.600	1.640	992,000	1,603,460	1.6164	1.464	1.446	1.473	1.446	1.482	1,097,845	1.4606	2.53%
2015-01-06	0	1.580	1.570	1.580	1.570	1.640	1,140,657	1,828,071	1.6026	1.428	1.419	1.428	1.419	1.482	1,262,364	1.4481	-1.86%
2015-01-05	0	1.610	1.590	1.610	1.530	1.610	1,519,000	2,354,120	1.5498	1.455	1.437	1.455	1.382	1.455	1,681,075	1.4004	2.55%
2015-01-02	0	1.570	1.530	1.570	1.480	1.580	2,226,000	3,372,120	1.5149	1.419	1.382	1.419	1.337	1.428	2,463,512	1.3688	1.29%
2014-12-31	0	1.550	1.540	1.570	1.550	1.620	98,000	153,740	1.5688	1.401	1.392	1.419	1.401	1.464	108,456	1.4175	0.00%
2014-12-30	0	1.550	1.530	1.550	1.520	1.620	498,000	769,480	1.5451	1.401	1.382	1.401	1.373	1.464	551,136	1.3962	-1.27%
2014-12-29	0	1.570	1.540	1.570	1.530	1.630	2,117,000	3,301,140	1.5593	1.419	1.392	1.419	1.382	1.473	2,342,881	1.4090	1.29%
2014-12-24	0	1.550	1.520	1.550	1.530	1.600	184,000	285,100	1.5495	1.401	1.373	1.401	1.382	1.446	203,633	1.4001	2.65%
2014-12-23	0	1.510	1.500	1.510	1.500	1.600	1,540,000	2,322,100	1.5079	1.364	1.355	1.364	1.355	1.446	1,704,316	1.3625	-1.95%
2014-12-22	0	1.540	1.530	1.550	1.530	1.630	729,000	1,155,290	1.5848	1.392	1.382	1.401	1.382	1.473	806,783	1.4320	0.65%
2014-12-19	0	1.530	1.530	1.540	1.510	1.620	628,000	973,200	1.5497	1.382	1.382	1.392	1.364	1.464	695,007	1.4003	-3.77%
2014-12-18	0	1.590	1.570	1.590	1.540	1.640	672,000	1,051,560	1.5648	1.437	1.419	1.437	1.392	1.482	743,702	1.4140	0.63%
2014-12-17	0	1.580	1.550	1.580	1.520	1.640	950,000	1,464,520	1.5416	1.428	1.401	1.428	1.373	1.482	1,051,364	1.3930	0.64%
2014-12-16	0	1.570	1.560	1.580	1.540	1.630	632,000	985,060	1.5586	1.419	1.410	1.428	1.392	1.473	699,434	1.4084	-1.87%
2014-12-15	0	1.600	1.590	1.600	1.580	1.670	2,646,000	4,239,000	1.6020	1.446	1.437	1.446	1.428	1.509	2,928,325	1.4476	-0.62%
2014-12-12	0	1.610	1.600	1.620	1.580	1.630	510,000	817,060	1.6021	1.455	1.446	1.464	1.428	1.473	564,416	1.4476	2.55%
2014-12-11	0	1.570	1.560	1.570	1.560	1.630	416,000	661,080	1.5891	1.419	1.410	1.419	1.410	1.473	460,387	1.4359	-1.26%
2014-12-10	0	1.590	1.580	1.600	1.570	1.620	345,000	547,870	1.5880	1.437	1.428	1.446	1.419	1.464	381,811	1.4349	1.27%
2014-12-09	0	1.570	1.560	1.580	1.550	1.670	2,151,000	3,422,080	1.5909	1.419	1.410	1.428	1.401	1.509	2,380,509	1.4375	-4.27%
2014-12-08	0	1.640	1.630	1.640	1.610	1.690	1,094,000	1,791,540	1.6376	1.482	1.473	1.482	1.455	1.527	1,210,729	1.4797	0.00%
2014-12-05	0	1.640	1.630	1.650	1.620	1.710	1,558,000	2,549,010	1.6361	1.482	1.473	1.491	1.464	1.545	1,724,237	1.4783	-2.38%
2014-12-04	0	1.680	1.670	1.680	1.650	1.730	1,077,000	1,816,990	1.6871	1.518	1.509	1.518	1.491	1.563	1,191,915	1.5244	0.60%
2014-12-03	0	1.670	1.660	1.670	1.650	1.750	1,117,000	1,885,650	1.6881	1.509	1.500	1.509	1.491	1.581	1,236,183	1.5254	-1.76%
2014-12-02	0	1.700	1.690	1.700	1.650	1.710	1,043,000	1,746,200	1.6742	1.536	1.527	1.536	1.491	1.545	1,154,287	1.5128	1.80%
2014-12-01	0	1.670	1.650	1.670	1.630	1.750	3,338,000	5,534,140	1.6579	1.509	1.491	1.509	1.473	1.581	3,694,161	1.4981	-2.91%
2014-11-28	0	1.720	1.720	1.730	1.700	1.760	846,000	1,449,920	1.7139	1.554	1.554	1.563	1.536	1.590	936,267	1.5486	0.00%
2014-11-27	0	1.720	1.710	1.720	1.700	1.790	720,000	1,238,020	1.7195	1.554	1.545	1.554	1.536	1.617	796,823	1.5537	-1.15%
2014-11-26	0	1.740	1.740	1.750	1.740	1.780	960,000	1,678,900	1.7489	1.572	1.572	1.581	1.572	1.608	1,062,431	1.5802	-0.57%
2014-11-25	0	1.750	1.740	1.750	1.740	1.790	681,000	1,196,710	1.7573	1.581	1.572	1.581	1.572	1.617	753,662	1.5879	-0.57%
2014-11-24	0	1.760	1.750	1.760	1.730	1.780	736,000	1,291,900	1.7553	1.590	1.581	1.590	1.563	1.608	814,530	1.5861	1.15%
2014-11-21	0	1.740	1.730	1.740	1.690	1.760	1,924,000	3,321,060	1.7261	1.572	1.563	1.572	1.527	1.590	2,129,289	1.5597	2.35%
2014-11-20	0	1.700	1.690	1.700	1.700	1.730	331,000	565,480	1.7084	1.536	1.527	1.536	1.536	1.563	366,317	1.5437	-1.16%
2014-11-19	0	1.720	1.720	1.730	1.690	1.750	1,037,000	1,776,300	1.7129	1.554	1.554	1.563	1.527	1.581	1,147,647	1.5478	-0.58%
2014-11-18	0	1.730	1.710	1.730	1.710	1.750	508,000	874,420	1.7213	1.563	1.545	1.563	1.545	1.581	562,203	1.5553	-0.57%
2014-11-17	0	1.740	1.730	1.750	1.710	1.790	2,156,000	3,753,340	1.7409	1.572	1.563	1.581	1.545	1.617	2,386,043	1.5730	-1.69%
2014-11-14	0	1.770	1.770	1.780	1.750	1.820	4,292,000	7,573,400	1.7645	1.599	1.599	1.608	1.581	1.645	4,749,951	1.5944	-2.75%
2014-11-13	0	1.820	1.810	1.820	1.790	1.880	4,084,000	7,398,120	1.8115	1.645	1.635	1.645	1.617	1.699	4,519,758	1.6368	-3.19%
2014-11-12	0	1.880	1.870	1.880	1.840	1.930	1,862,000	3,459,460	1.8579	1.699	1.690	1.699	1.663	1.744	2,060,673	1.6788	-1.05%
2014-11-11	0	1.900	1.870	1.890	1.860	1.960	4,050,000	7,668,600	1.8935	1.717	1.690	1.708	1.681	1.771	4,482,130	1.7109	-2.56%
2014-11-10	0	1.950	1.930	1.950	1.920	1.990	1,438,000	2,790,960	1.9409	1.762	1.744	1.762	1.735	1.798	1,591,433	1.7537	0.52%
2014-11-07	0	1.940	1.920	1.940	1.920	1.960	856,000	1,659,720	1.9389	1.753	1.735	1.753	1.735	1.771	947,334	1.7520	0.00%
2014-11-06	0	1.940	1.930	1.950	1.930	1.970	1,204,000	2,331,000	1.9360	1.753	1.744	1.762	1.744	1.780	1,332,465	1.7494	0.00%
2014-11-05	0	1.940	1.930	1.950	1.930	1.970	1,294,000	2,509,140	1.9391	1.753	1.744	1.762	1.744	1.780	1,432,068	1.7521	-1.52%
2014-11-04	0	1.970	1.950	1.970	1.940	2.010	1,540,000	3,009,720	1.9544	1.780	1.762	1.780	1.753	1.816	1,704,316	1.7659	-1.01%
2014-11-03	0	1.990	1.970	1.990	1.950	1.990	1,340,000	2,638,220	1.9688	1.798	1.780	1.798	1.762	1.798	1,482,976	1.7790	0.51%
2014-10-31	0	1.980	1.960	1.970	1.960	2.020	2,683,000	5,359,030	1.9974	1.789	1.771	1.780	1.771	1.825	2,969,273	1.8048	1.02%
2014-10-30	0	1.960	1.940	1.960	1.920	1.990	1,690,000	3,294,820	1.9496	1.771	1.753	1.771	1.735	1.798	1,870,321	1.7616	-0.51%
2014-10-29	0	1.970	1.950	1.970	1.940	1.990	1,497,000	2,936,660	1.9617	1.780	1.762	1.780	1.753	1.798	1,656,728	1.7726	1.03%
2014-10-28	0	1.950	1.940	1.950	1.930	1.990	924,000	1,798,500	1.9464	1.762	1.753	1.762	1.744	1.798	1,022,590	1.7588	-0.51%
2014-10-27	0	1.960	1.930	1.950	1.920	2.000	1,986,000	3,897,560	1.9625	1.771	1.744	1.762	1.735	1.807	2,197,904	1.7733	-1.51%
2014-10-24	0	1.990	1.970	1.990	1.950	2.010	2,032,000	3,997,560	1.9673	1.798	1.780	1.798	1.762	1.816	2,248,812	1.7776	-0.50%
2014-10-23	0	2.000	1.990	2.000	1.980	2.100	3,292,000	6,665,950	2.0249	1.807	1.798	1.807	1.789	1.898	3,643,252	1.8297	1.52%
2014-10-22	0	1.970	1.960	1.980	1.920	1.980	2,224,000	4,373,680	1.9666	1.780	1.771	1.789	1.735	1.789	2,461,298	1.7770	1.03%
2014-10-21	0	1.950	1.930	1.950	1.920	1.980	798,000	1,544,200	1.9351	1.762	1.744	1.762	1.735	1.789	883,146	1.7485	-1.52%
2014-10-20	0	1.980	1.960	1.980	1.920	1.990	704,000	1,381,360	1.9622	1.789	1.771	1.789	1.735	1.798	779,116	1.7730	0.51%
2014-10-17	0	1.970	1.950	1.970	1.940	1.980	487,000	948,130	1.9469	1.780	1.762	1.780	1.753	1.789	538,962	1.7592	1.03%
2014-10-16	0	1.950	1.940	1.950	1.940	1.980	876,000	1,717,260	1.9603	1.762	1.753	1.762	1.753	1.789	969,468	1.7713	-1.52%
2014-10-15	0	1.980	1.960	1.980	1.930	1.980	672,000	1,318,640	1.9623	1.789	1.771	1.789	1.744	1.789	743,702	1.7731	1.54%
2014-10-14	0	1.950	1.930	1.950	1.920	2.020	1,955,000	3,845,540	1.9670	1.762	1.744	1.762	1.735	1.825	2,163,596	1.7774	-0.51%
2014-10-13	0	1.960	1.950	1.970	1.910	2.000	1,288,000	2,491,380	1.9343	1.771	1.762	1.780	1.726	1.807	1,425,428	1.7478	-1.01%
2014-10-10	0	1.980	1.960	1.970	1.960	2.000	1,406,000	2,781,720	1.9785	1.789	1.771	1.780	1.771	1.807	1,556,019	1.7877	-1.49%
2014-10-09	0	2.010	2.010	2.020	1.980	2.100	2,644,000	5,328,640	2.0154	1.816	1.816	1.825	1.789	1.898	2,926,112	1.8211	-2.43%
2014-10-08	0	2.060	2.040	2.060	1.890	2.170	14,193,000	29,266,800	2.0621	1.861	1.843	1.861	1.708	1.961	15,707,376	1.8633	8.99%
2014-10-07	0	1.890	1.880	1.890	1.880	1.920	1,974,306	3,739,466	1.8941	1.708	1.699	1.708	1.699	1.735	2,184,962	1.7115	-2.07%
2014-10-06	0	1.930	1.910	1.930	1.820	1.940	2,147,000	4,067,420	1.8945	1.744	1.726	1.744	1.645	1.753	2,376,082	1.7118	3.21%
2014-10-03	0	1.870	1.850	1.870	1.820	1.920	3,367,000	6,207,070	1.8435	1.690	1.672	1.690	1.645	1.735	3,726,255	1.6658	0.54%
2014-09-30	0	1.860	1.860	1.870	1.850	1.890	1,444,264	2,690,004	1.8625	1.681	1.681	1.690	1.672	1.708	1,598,365	1.6830	-0.53%
2014-09-29	0	1.870	1.860	1.880	1.850	1.940	4,950,000	9,259,840	1.8707	1.690	1.681	1.699	1.672	1.753	5,478,159	1.6903	-4.10%
2014-09-26	0	1.950	1.940	1.950	1.900	1.950	902,000	1,731,960	1.9201	1.762	1.753	1.762	1.717	1.762	998,242	1.7350	0.00%
2014-09-25	0	1.950	1.940	1.950	1.910	1.970	1,672,000	3,251,040	1.9444	1.762	1.753	1.762	1.726	1.780	1,850,400	1.7569	-1.02%
2014-09-24	0	1.970	1.960	1.970	1.890	1.980	1,915,000	3,731,560	1.9486	1.780	1.771	1.780	1.708	1.789	2,119,328	1.7607	3.68%
2014-09-23	0	1.900	1.880	1.900	1.860	1.930	1,291,000	2,455,930	1.9023	1.717	1.699	1.717	1.681	1.744	1,428,748	1.7189	0.53%
2014-09-22	0	1.890	1.870	1.890	1.870	1.940	1,502,000	2,846,800	1.8953	1.708	1.690	1.708	1.690	1.753	1,662,262	1.7126	-2.58%
2014-09-19	0	1.940	1.930	1.950	1.880	1.980	3,768,000	7,298,340	1.9369	1.753	1.744	1.762	1.699	1.789	4,170,041	1.7502	2.11%
2014-09-18	0	1.900	1.890	1.900	1.860	1.980	5,141,000	9,773,410	1.9011	1.717	1.708	1.717	1.681	1.789	5,689,539	1.7178	-3.06%
2014-09-17	0	1.960	1.950	1.960	1.940	2.010	1,970,000	3,872,260	1.9656	1.771	1.762	1.771	1.753	1.816	2,180,197	1.7761	0.51%
2014-09-16	0	1.950	1.950	1.960	1.920	2.000	1,674,000	3,249,560	1.9412	1.762	1.762	1.771	1.735	1.807	1,852,614	1.7540	-2.01%
2014-09-15	0	1.990	1.990	2.000	1.950	2.030	2,745,000	5,421,150	1.9749	1.798	1.798	1.807	1.762	1.834	3,037,888	1.7845	0.00%
2014-09-12	0	1.990	1.990	2.000	1.920	2.040	3,268,002	6,414,103	1.9627	1.798	1.798	1.807	1.735	1.843	3,616,694	1.7735	-1.00%
2014-09-11	0	2.010	1.990	2.010	1.980	2.060	2,943,000	5,941,300	2.0188	1.816	1.798	1.816	1.789	1.861	3,257,015	1.8242	1.52%
2014-09-10	0	1.980	1.980	1.990	1.960	2.050	4,980,000	9,886,900	1.9853	1.789	1.789	1.798	1.771	1.852	5,511,360	1.7939	-3.88%
2014-09-08	0	2.060	2.030	2.050	1.990	2.070	4,671,000	9,534,880	2.0413	1.861	1.834	1.852	1.798	1.870	5,169,390	1.8445	1.48%
2014-09-05	0	2.030	2.000	2.010	1.930	2.230	37,031,000	78,236,340	2.1127	1.834	1.807	1.816	1.744	2.015	40,982,164	1.9090	4.64%
2014-09-04	0	1.940	1.920	1.930	1.760	1.950	10,337,000	19,561,280	1.8924	1.753	1.735	1.744	1.590	1.762	11,439,946	1.7099	6.59%
2014-09-03	0	1.820	1.810	1.820	1.790	1.850	938,000	1,710,220	1.8233	1.645	1.635	1.645	1.617	1.672	1,038,083	1.6475	0.00%
2014-09-02	0	1.820	1.800	1.820	1.760	1.860	1,328,000	2,396,780	1.8048	1.645	1.626	1.645	1.590	1.681	1,469,696	1.6308	0.00%
2014-09-01	0	1.820	1.800	1.820	1.790	1.850	2,099,000	3,846,340	1.8325	1.645	1.626	1.645	1.617	1.672	2,322,961	1.6558	0.55%
2014-08-29	0	1.810	1.780	1.800	1.770	1.820	1,054,000	1,881,380	1.7850	1.635	1.608	1.626	1.599	1.645	1,166,461	1.6129	1.12%
2014-08-28	0	1.790	1.790	1.800	1.780	1.860	3,333,000	6,028,780	1.8088	1.617	1.617	1.626	1.608	1.681	3,688,627	1.6344	-4.28%
2014-08-27	0	1.870	1.860	1.870	1.830	1.910	8,207,000	15,468,290	1.8848	1.690	1.681	1.690	1.654	1.726	9,082,677	1.7031	2.75%
2014-08-26	0	1.820	1.810	1.820	1.800	1.860	3,200,000	5,842,300	1.8257	1.645	1.635	1.645	1.626	1.681	3,541,436	1.6497	-1.62%
2014-08-25	0	1.850	1.830	1.850	1.800	1.900	9,463,000	17,559,500	1.8556	1.672	1.654	1.672	1.626	1.717	10,472,691	1.6767	3.35%
2014-08-22	0	1.790	1.780	1.800	1.750	1.800	2,095,000	3,707,730	1.7698	1.617	1.608	1.626	1.581	1.626	2,318,534	1.5992	1.70%
2014-08-21	0	1.760	1.750	1.760	1.750	1.800	1,375,500	2,434,050	1.7696	1.590	1.581	1.590	1.581	1.626	1,522,264	1.5990	-0.56%
2014-08-20	0	1.770	1.760	1.780	1.760	1.820	1,276,000	2,272,750	1.7812	1.599	1.590	1.608	1.590	1.645	1,412,148	1.6094	-1.67%
2014-08-19	0	1.800	1.800	1.810	1.720	1.840	5,324,000	9,540,300	1.7919	1.626	1.626	1.635	1.554	1.663	5,892,064	1.6192	3.45%
2014-08-18	0	1.740	1.730	1.750	1.720	1.770	1,063,500	1,849,105	1.7387	1.572	1.563	1.581	1.554	1.599	1,176,974	1.5711	0.00%
2014-08-15	0	1.740	1.730	1.740	1.730	1.790	2,313,000	4,042,010	1.7475	1.572	1.563	1.572	1.563	1.617	2,559,794	1.5790	-0.57%
2014-08-14	0	1.750	1.740	1.760	1.720	1.800	2,276,000	3,986,080	1.7514	1.581	1.572	1.590	1.554	1.626	2,518,846	1.5825	-1.69%
2014-08-13	0	1.780	1.770	1.780	1.750	1.830	2,762,000	4,907,280	1.7767	1.608	1.599	1.608	1.581	1.654	3,056,702	1.6054	-1.11%
2014-08-12	0	1.800	1.790	1.810	1.780	1.820	926,000	1,664,550	1.7976	1.626	1.617	1.635	1.608	1.645	1,024,803	1.6243	1.12%
2014-08-11	0	1.780	1.780	1.790	1.770	1.840	2,616,000	4,733,660	1.8095	1.608	1.608	1.617	1.599	1.663	2,895,124	1.6350	-1.66%
2014-08-08	0	1.810	1.810	1.820	1.800	1.850	2,431,000	4,433,230	1.8236	1.635	1.635	1.645	1.626	1.672	2,690,385	1.6478	0.56%
2014-08-07	0	1.800	1.790	1.800	1.770	1.880	2,972,000	5,398,860	1.8166	1.626	1.617	1.626	1.599	1.699	3,289,109	1.6414	-2.17%
2014-08-06	0	1.840	1.840	1.850	1.770	1.900	12,063,000	22,230,300	1.8429	1.663	1.663	1.672	1.599	1.717	13,350,108	1.6652	0.55%
2014-08-05	0	1.830	1.830	1.840	1.670	1.840	13,742,500	24,094,165	1.7533	1.654	1.654	1.663	1.509	1.663	15,208,808	1.5842	9.58%
2014-08-04	0	1.670	1.660	1.670	1.620	1.670	4,295,000	7,080,930	1.6486	1.509	1.500	1.509	1.464	1.509	4,753,271	1.4897	4.37%
2014-08-01	0	1.600	1.600	1.610	1.560	1.630	3,110,000	4,930,940	1.5855	1.446	1.446	1.455	1.410	1.473	3,441,833	1.4326	-2.44%
2014-07-31	0	1.640	1.630	1.640	1.630	1.670	3,196,000	5,281,200	1.6524	1.482	1.473	1.482	1.473	1.509	3,537,009	1.4931	0.61%
2014-07-30	0	1.630	1.620	1.630	1.600	1.670	4,474,000	7,319,360	1.6360	1.473	1.464	1.473	1.446	1.509	4,951,370	1.4782	0.00%
2014-07-29	0	1.630	1.620	1.630	1.610	1.650	3,212,000	5,231,180	1.6286	1.473	1.464	1.473	1.455	1.491	3,554,717	1.4716	-0.61%
2014-07-28	0	1.640	1.630	1.640	1.570	1.700	14,496,000	23,670,000	1.6329	1.482	1.473	1.482	1.419	1.536	16,042,706	1.4754	6.49%
2014-07-25	0	1.540	1.520	1.540	1.450	1.540	3,771,000	5,680,530	1.5064	1.392	1.373	1.392	1.310	1.392	4,173,361	1.3611	4.76%
2014-07-24	0	1.470	1.470	1.480	1.450	1.490	1,362,000	2,000,440	1.4688	1.328	1.328	1.337	1.310	1.346	1,507,324	1.3271	0.00%
2014-07-23	0	1.470	1.470	1.490	1.450	1.480	1,978,000	2,897,420	1.4648	1.328	1.328	1.346	1.310	1.337	2,189,050	1.3236	1.38%
2014-07-22	0	1.450	1.450	1.460	1.430	1.460	2,404,000	3,485,260	1.4498	1.310	1.310	1.319	1.292	1.319	2,660,504	1.3100	-2.03%
2014-07-21	0	1.480	1.450	1.480	1.450	1.530	5,988,000	8,805,000	1.4704	1.337	1.310	1.337	1.310	1.382	6,626,912	1.3287	-1.99%
2014-07-18	0	1.510	1.510	1.530	1.490	1.540	2,020,000	3,054,520	1.5121	1.364	1.364	1.382	1.346	1.392	2,235,532	1.3664	-0.66%
2014-07-17	0	1.520	1.520	1.530	1.520	1.550	3,871,000	5,929,080	1.5317	1.373	1.373	1.382	1.373	1.401	4,284,031	1.3840	0.00%
2014-07-16	0	1.520	1.520	1.530	1.500	1.550	4,652,000	7,110,680	1.5285	1.373	1.373	1.382	1.355	1.401	5,148,363	1.3812	1.33%
2014-07-15	0	1.500	1.490	1.510	1.480	1.530	5,501,000	8,275,810	1.5044	1.355	1.346	1.364	1.337	1.382	6,087,950	1.3594	1.35%
2014-07-14	0	1.480	1.480	1.490	1.480	1.590	5,423,000	8,296,130	1.5298	1.337	1.337	1.346	1.337	1.437	6,001,628	1.3823	-5.13%
2014-07-11	0	1.560	1.550	1.570	1.560	1.750	12,196,000	19,784,260	1.6222	1.410	1.401	1.419	1.410	1.581	13,497,299	1.4658	-11.36%
2014-07-10	0	1.760	1.750	1.760	1.740	1.780	1,638,500	2,870,255	1.7518	1.590	1.581	1.590	1.572	1.608	1,813,326	1.5829	1.15%
2014-07-09	0	1.740	1.730	1.750	1.720	1.790	3,018,000	5,332,080	1.7668	1.572	1.563	1.581	1.554	1.617	3,340,017	1.5964	-2.25%
2014-07-08	0	1.780	1.770	1.780	1.740	1.790	2,176,000	3,860,060	1.7739	1.608	1.599	1.608	1.572	1.617	2,408,177	1.6029	1.71%
2014-07-07	0	1.750	1.740	1.750	1.740	1.790	1,748,000	3,068,980	1.7557	1.581	1.572	1.581	1.572	1.617	1,934,510	1.5864	-0.57%
2014-07-04	0	1.760	1.760	1.770	1.720	1.810	5,985,000	10,567,980	1.7657	1.590	1.590	1.599	1.554	1.635	6,623,592	1.5955	2.92%
2014-07-03	0	1.710	1.700	1.710	1.680	1.750	2,915,000	5,000,320	1.7154	1.545	1.536	1.545	1.518	1.581	3,226,027	1.5500	3.01%
2014-07-02	0	1.660	1.660	1.680	1.660	1.690	1,850,472	3,105,234	1.6781	1.500	1.500	1.518	1.500	1.527	2,047,915	1.5163	0.61%
2014-06-30	0	1.650	1.630	1.650	1.610	1.650	1,759,000	2,873,180	1.6334	1.491	1.473	1.491	1.455	1.491	1,946,683	1.4759	0.61%
2014-06-27	0	1.640	1.630	1.650	1.630	1.700	1,618,000	2,678,520	1.6555	1.482	1.473	1.491	1.473	1.536	1,790,639	1.4958	-2.96%
2014-06-26	0	1.690	1.670	1.690	1.650	1.700	1,792,000	2,993,060	1.6702	1.527	1.509	1.527	1.491	1.536	1,983,204	1.5092	1.20%
2014-06-25	0	1.670	1.670	1.680	1.650	1.720	1,530,273	2,580,979	1.6866	1.509	1.509	1.518	1.491	1.554	1,693,551	1.5240	0.00%
2014-06-24	0	1.670	1.650	1.670	1.600	1.690	4,579,000	7,554,380	1.6498	1.509	1.491	1.509	1.446	1.527	5,067,574	1.4907	1.83%
2014-06-23	0	1.640	1.630	1.640	1.640	1.700	2,802,000	4,655,700	1.6616	1.482	1.473	1.482	1.482	1.536	3,100,970	1.5014	-1.80%
2014-06-20	0	1.670	1.670	1.690	1.670	1.700	3,372,000	5,669,960	1.6815	1.509	1.509	1.527	1.509	1.536	3,731,788	1.5194	-0.60%
2014-06-19	0	1.680	1.680	1.690	1.680	1.790	5,852,000	10,098,060	1.7256	1.518	1.518	1.527	1.518	1.617	6,476,401	1.5592	-5.08%
2014-06-18	0	1.770	1.770	1.780	1.760	1.810	2,089,000	3,729,490	1.7853	1.599	1.599	1.608	1.590	1.635	2,311,894	1.6132	0.00%
2014-06-17	0	1.770	1.770	1.780	1.770	1.840	4,702,000	8,441,340	1.7953	1.599	1.599	1.608	1.599	1.663	5,203,698	1.6222	-2.75%
2014-06-16	0	1.820	1.810	1.830	1.800	1.850	4,488,000	8,189,220	1.8247	1.645	1.635	1.654	1.626	1.672	4,966,864	1.6488	1.11%
2014-06-13	0	1.800	1.800	1.810	1.750	1.870	15,010,000	27,320,420	1.8201	1.626	1.626	1.635	1.581	1.690	16,611,549	1.6447	0.56%
2014-06-12	0	1.790	1.780	1.790	1.750	1.850	9,400,000	16,921,310	1.8001	1.617	1.608	1.617	1.581	1.672	10,402,969	1.6266	0.56%
2014-06-11	0	1.780	1.780	1.790	1.760	1.830	3,794,000	6,786,880	1.7888	1.608	1.608	1.617	1.590	1.654	4,198,815	1.6164	-0.56%
2014-06-10	0	1.790	1.780	1.790	1.730	1.840	7,524,000	13,487,540	1.7926	1.617	1.608	1.617	1.563	1.663	8,326,802	1.6198	3.47%
2014-06-09	0	1.730	1.730	1.740	1.720	1.860	10,451,000	18,633,700	1.7830	1.563	1.563	1.572	1.554	1.681	11,566,109	1.6111	-4.95%
2014-06-06	0	1.820	1.820	1.830	1.770	1.920	18,361,000	34,211,650	1.8633	1.645	1.645	1.654	1.599	1.735	20,320,097	1.6836	2.25%
2014-06-05	0	1.810	1.800	1.820	1.780	1.840	3,895,000	7,034,110	1.8059	1.608	1.600	1.617	1.582	1.635	4,383,242	1.6048	-0.55%
2014-06-04	0	1.820	1.820	1.830	1.800	1.900	9,397,000	17,385,680	1.8501	1.617	1.617	1.626	1.600	1.688	10,574,924	1.6440	-0.55%
2014-06-03	0	1.830	1.820	1.830	1.760	1.960	23,883,000	43,597,610	1.8255	1.626	1.617	1.626	1.564	1.742	26,876,759	1.6221	-4.19%
2014-05-30	0	1.910	1.910	1.920	1.690	2.050	81,706,818	154,481,591	1.8907	1.697	1.697	1.706	1.502	1.822	91,948,853	1.6801	15.76%
2014-05-29	0	1.650	1.650	1.660	1.630	1.750	13,225,000	22,292,250	1.6856	1.466	1.466	1.475	1.448	1.555	14,882,767	1.4979	-1.20%
2014-05-28	0	1.670	1.650	1.670	1.520	1.720	30,015,000	49,823,880	1.6600	1.484	1.466	1.484	1.351	1.528	33,777,411	1.4751	9.87%
2014-05-27	0	1.520	1.500	1.520	1.390	1.540	4,497,000	6,720,430	1.4944	1.351	1.333	1.351	1.235	1.368	5,060,704	1.3280	9.35%
2014-05-26	0	1.390	1.390	1.410	1.370	1.480	718,000	998,720	1.3910	1.235	1.235	1.253	1.217	1.315	808,002	1.2360	-1.42%
2014-05-23	0	1.410	1.420	1.430	1.380	1.490	1,892,000	2,712,220	1.4335	1.253	1.262	1.271	1.226	1.324	2,129,164	1.2738	2.17%
2014-05-22	0	1.380	1.380	1.390	1.380	1.440	1,026,000	1,441,660	1.4051	1.226	1.226	1.235	1.226	1.280	1,154,610	1.2486	-2.13%
2014-05-21	0	1.410	1.400	1.430	1.400	1.440	802,000	1,134,160	1.4142	1.253	1.244	1.271	1.244	1.280	902,532	1.2566	-0.70%
2014-05-20	0	1.420	1.410	1.430	1.400	1.420	380,000	534,500	1.4066	1.262	1.253	1.271	1.244	1.262	427,633	1.2499	0.71%
2014-05-19	0	1.410	1.410	1.420	1.400	1.420	320,000	449,640	1.4051	1.253	1.253	1.262	1.244	1.262	360,112	1.2486	0.00%
2014-05-16	0	1.410	1.410	1.430	1.410	1.420	196,000	276,520	1.4108	1.253	1.253	1.271	1.253	1.262	220,569	1.2537	-1.40%
2014-05-15	0	1.430	1.420	1.440	1.410	1.460	840,000	1,205,140	1.4347	1.271	1.262	1.280	1.253	1.297	945,295	1.2749	2.14%
2014-05-14	0	1.400	1.380	1.400	1.370	1.430	302,000	417,580	1.3827	1.244	1.226	1.244	1.217	1.271	339,856	1.2287	-0.71%
2014-05-13	0	1.410	1.390	1.410	1.400	1.450	163,000	234,870	1.4409	1.253	1.235	1.253	1.244	1.288	183,432	1.2804	1.44%
2014-05-12	0	1.390	1.380	1.390	1.380	1.400	126,000	175,220	1.3906	1.235	1.226	1.235	1.226	1.244	141,794	1.2357	0.00%
2014-05-09	0	1.390	1.380	1.390	1.370	1.410	205,000	283,090	1.3809	1.235	1.226	1.235	1.217	1.253	230,697	1.2271	-1.42%
2014-05-08	0	1.410	1.390	1.420	1.390	1.460	115,000	162,100	1.4096	1.253	1.235	1.262	1.235	1.297	129,415	1.2526	0.00%
2014-05-07	0	1.410	1.410	1.430	1.410	1.490	233,000	334,560	1.4359	1.253	1.253	1.271	1.253	1.324	262,207	1.2759	-2.76%
2014-05-05	0	1.450	1.400	1.450	1.360	1.500	748,000	1,088,220	1.4548	1.288	1.244	1.288	1.209	1.333	841,763	1.2928	5.84%
2014-05-02	0	1.370	1.360	1.390	1.360	1.390	70,000	96,340	1.3763	1.217	1.209	1.235	1.209	1.235	78,775	1.2230	0.74%
2014-04-30	0	1.360	1.350	1.390	1.360	1.400	424,000	585,200	1.3802	1.209	1.200	1.235	1.209	1.244	477,149	1.2265	-2.86%
2014-04-29	0	1.400	1.390	1.400	1.370	1.410	268,000	373,680	1.3943	1.244	1.235	1.244	1.217	1.253	301,594	1.2390	0.00%
2014-04-28	0	1.400	1.390	1.400	1.370	1.440	2,792,000	3,886,040	1.3918	1.244	1.235	1.244	1.217	1.280	3,141,980	1.2368	-3.45%
2014-04-25	0	1.450	1.440	1.460	1.430	1.450	623,000	899,980	1.4446	1.288	1.280	1.297	1.271	1.288	701,094	1.2837	0.69%
2014-04-24	0	1.440	1.440	1.470	1.430	1.460	297,000	428,900	1.4441	1.280	1.280	1.306	1.271	1.297	334,229	1.2833	0.00%
2014-04-23	0	1.440	1.440	1.470	1.440	1.470	205,000	298,070	1.4540	1.280	1.280	1.306	1.280	1.306	230,697	1.2920	0.00%
2014-04-22	0	1.440	1.430	1.450	1.430	1.460	514,262	742,471	1.4438	1.280	1.271	1.288	1.271	1.297	578,725	1.2829	-1.37%
2014-04-17	0	1.460	1.450	1.470	1.450	1.460	163,000	237,410	1.4565	1.297	1.288	1.306	1.288	1.297	183,432	1.2943	0.00%
2014-04-16	0	1.460	1.460	1.470	1.440	1.480	760,000	1,109,780	1.4602	1.297	1.297	1.306	1.280	1.315	855,267	1.2976	-2.01%
2014-04-15	0	1.490	1.480	1.490	1.460	1.540	630,000	932,840	1.4807	1.324	1.315	1.324	1.297	1.368	708,971	1.3158	0.68%
2014-04-14	0	1.480	1.470	1.480	1.480	1.490	48,000	71,100	1.4813	1.315	1.306	1.315	1.315	1.324	54,017	1.3163	-1.33%
2014-04-11	0	1.500	1.490	1.510	1.480	1.520	1,274,000	1,917,820	1.5054	1.333	1.324	1.342	1.315	1.351	1,433,697	1.3377	-1.32%
2014-04-10	0	1.520	1.510	1.520	1.450	1.530	1,846,000	2,766,940	1.4989	1.351	1.342	1.351	1.288	1.360	2,077,398	1.3319	3.40%
2014-04-09	0	1.470	1.470	1.490	1.470	1.520	156,000	234,040	1.5003	1.306	1.306	1.324	1.306	1.351	175,555	1.3331	-0.68%
2014-04-08	0	1.480	1.460	1.470	1.440	1.480	952,000	1,383,120	1.4529	1.315	1.297	1.306	1.280	1.315	1,071,334	1.2910	1.37%
2014-04-07	0	1.460	1.450	1.460	1.450	1.480	144,000	210,740	1.4635	1.297	1.288	1.297	1.288	1.315	162,051	1.3005	-1.35%
2014-04-04	0	1.480	1.480	1.490	1.460	1.510	419,518	622,380	1.4836	1.315	1.315	1.324	1.297	1.342	472,105	1.3183	-0.67%
2014-04-03	0	1.490	1.490	1.500	1.490	1.520	278,000	417,140	1.5005	1.324	1.324	1.333	1.324	1.351	312,848	1.3334	0.00%
2014-04-02	0	1.490	1.480	1.500	1.480	1.530	596,000	895,560	1.5026	1.324	1.315	1.333	1.315	1.360	670,709	1.3352	-1.32%
2014-04-01	0	1.510	1.470	1.510	1.440	1.510	382,000	569,080	1.4897	1.342	1.306	1.342	1.280	1.342	429,884	1.3238	2.03%
2014-03-31	0	1.480	1.430	1.490	1.420	1.480	1,274,000	1,839,780	1.4441	1.315	1.271	1.324	1.262	1.315	1,433,697	1.2832	2.07%
2014-03-28	0	1.450	1.450	1.460	1.430	1.510	1,143,000	1,692,000	1.4803	1.288	1.288	1.297	1.271	1.342	1,286,276	1.3154	-1.36%
2014-03-27	0	1.470	1.460	1.470	1.430	1.530	3,834,000	5,690,480	1.4842	1.306	1.297	1.306	1.271	1.360	4,314,596	1.3189	-4.55%
2014-03-26	0	1.540	1.520	1.550	1.530	1.570	450,000	697,020	1.5489	1.368	1.351	1.377	1.360	1.395	506,408	1.3764	0.00%
2014-03-25	0	1.540	1.540	1.550	1.540	1.620	800,000	1,245,480	1.5569	1.368	1.368	1.377	1.368	1.440	900,281	1.3834	-3.14%
2014-03-24	0	1.590	1.570	1.600	1.560	1.600	1,258,538	1,976,544	1.5705	1.413	1.395	1.422	1.386	1.422	1,416,297	1.3956	2.58%
2014-03-21	0	1.550	1.500	1.510	1.510	1.640	2,173,929	3,422,999	1.5746	1.377	1.333	1.342	1.342	1.457	2,446,433	1.3992	-3.13%
2014-03-20	0	1.600	1.590	1.600	1.590	1.640	963,000	1,548,760	1.6083	1.422	1.413	1.422	1.413	1.457	1,083,713	1.4291	-2.44%
2014-03-19	0	1.640	1.630	1.640	1.560	1.660	1,220,000	1,964,780	1.6105	1.457	1.448	1.457	1.386	1.475	1,372,928	1.4311	5.13%
2014-03-18	0	1.560	1.560	1.570	1.560	1.620	1,094,000	1,723,680	1.5756	1.386	1.386	1.395	1.386	1.440	1,231,134	1.4001	-0.64%
2014-03-17	0	1.570	1.560	1.590	1.550	1.600	664,000	1,034,260	1.5576	1.395	1.386	1.413	1.377	1.422	747,233	1.3841	0.00%
2014-03-14	0	1.570	1.560	1.570	1.550	1.610	2,260,000	3,562,240	1.5762	1.395	1.386	1.395	1.377	1.431	2,543,293	1.4006	-2.48%
2014-03-13	0	1.610	1.580	1.610	1.580	1.670	1,538,000	2,481,920	1.6137	1.431	1.404	1.431	1.404	1.484	1,730,790	1.4340	-3.01%
2014-03-12	0	1.660	1.630	1.660	1.610	1.700	2,527,000	4,129,260	1.6341	1.475	1.448	1.475	1.431	1.511	2,843,762	1.4520	-0.60%
2014-03-11	0	1.670	1.660	1.670	1.640	1.690	1,984,000	3,310,920	1.6688	1.484	1.475	1.484	1.457	1.502	2,232,696	1.4829	0.00%
2014-03-10	0	1.670	1.650	1.670	1.600	1.720	6,405,000	10,748,190	1.6781	1.484	1.466	1.484	1.422	1.528	7,207,873	1.4912	2.45%
2014-03-07	0	1.630	1.620	1.630	1.580	1.650	4,033,000	6,547,660	1.6235	1.448	1.440	1.448	1.404	1.466	4,538,541	1.4427	-0.61%
2014-03-06	0	1.640	1.630	1.640	1.550	1.650	3,901,000	6,264,190	1.6058	1.457	1.448	1.457	1.377	1.466	4,389,994	1.4269	6.49%
2014-03-05	0	1.540	1.540	1.550	1.510	1.550	933,000	1,422,340	1.5245	1.368	1.368	1.377	1.342	1.377	1,049,953	1.3547	1.32%
2014-03-04	0	1.520	1.520	1.530	1.510	1.560	1,162,000	1,768,870	1.5223	1.351	1.351	1.360	1.342	1.386	1,307,658	1.3527	-0.65%
2014-03-03	0	1.530	1.510	1.530	1.510	1.560	983,000	1,508,870	1.5350	1.360	1.342	1.360	1.342	1.386	1,106,220	1.3640	-2.55%
2014-02-28	0	1.570	1.560	1.580	1.520	1.580	2,000,000	3,078,720	1.5394	1.395	1.386	1.404	1.351	1.404	2,250,702	1.3679	1.29%
2014-02-27	0	1.550	1.530	1.550	1.520	1.560	1,556,000	2,394,620	1.5390	1.377	1.360	1.377	1.351	1.386	1,751,046	1.3675	1.97%
2014-02-26	0	1.520	1.520	1.540	1.520	1.560	2,335,000	3,580,220	1.5333	1.351	1.351	1.368	1.351	1.386	2,627,695	1.3625	-2.56%
2014-02-25	0	1.560	1.540	1.560	1.540	1.620	7,199,000	11,344,590	1.5759	1.386	1.368	1.386	1.368	1.440	8,101,402	1.4003	1.96%
2014-02-24	0	1.530	1.520	1.530	1.530	1.570	1,759,000	2,707,510	1.5392	1.360	1.351	1.360	1.360	1.395	1,979,492	1.3678	0.00%
2014-02-21	0	1.530	1.530	1.540	1.500	1.560	3,150,000	4,815,960	1.5289	1.360	1.360	1.368	1.333	1.386	3,544,856	1.3586	1.32%
2014-02-20	0	1.510	1.500	1.510	1.490	1.530	2,954,000	4,443,620	1.5043	1.342	1.333	1.342	1.324	1.360	3,324,287	1.3367	-0.66%
2014-02-19	0	1.520	1.510	1.520	1.450	1.520	2,500,000	3,763,180	1.5053	1.351	1.342	1.351	1.288	1.351	2,813,378	1.3376	3.40%
2014-02-18	0	1.470	1.460	1.470	1.440	1.470	2,238,000	3,263,420	1.4582	1.306	1.297	1.306	1.280	1.306	2,518,536	1.2958	-0.68%
2014-02-17	0	1.480	1.470	1.480	1.460	1.520	3,264,000	4,864,140	1.4902	1.315	1.306	1.315	1.297	1.351	3,673,146	1.3242	-1.33%
2014-02-14	0	1.500	1.490	1.500	1.470	1.560	2,934,000	4,413,300	1.5042	1.333	1.324	1.333	1.306	1.386	3,301,780	1.3366	-1.96%
2014-02-13	0	1.530	1.520	1.530	1.520	1.570	2,450,000	3,752,940	1.5318	1.360	1.351	1.360	1.351	1.395	2,757,110	1.3612	-3.16%
2014-02-12	0	1.580	1.560	1.590	1.530	1.590	1,622,000	2,514,940	1.5505	1.404	1.386	1.413	1.360	1.413	1,825,319	1.3778	1.28%
2014-02-11	0	1.560	1.550	1.570	1.550	1.570	474,000	739,100	1.5593	1.386	1.377	1.395	1.377	1.395	533,416	1.3856	-0.64%
2014-02-10	0	1.570	1.570	1.580	1.560	1.620	1,114,000	1,755,800	1.5761	1.395	1.395	1.404	1.386	1.440	1,253,641	1.4006	1.29%
2014-02-07	0	1.550	1.540	1.560	1.530	1.570	1,319,000	2,029,770	1.5389	1.377	1.368	1.386	1.360	1.395	1,484,338	1.3675	0.65%
2014-02-06	0	1.540	1.530	1.560	1.530	1.570	154,000	237,840	1.5444	1.368	1.360	1.386	1.360	1.395	173,304	1.3724	-0.65%
2014-02-05	0	1.550	1.530	1.550	1.530	1.600	719,000	1,117,450	1.5542	1.377	1.360	1.377	1.360	1.422	809,127	1.3811	-2.52%
2014-02-04	0	1.590	1.570	1.590	1.540	1.640	550,000	871,900	1.5853	1.413	1.395	1.413	1.368	1.457	618,943	1.4087	0.00%
2014-01-30	0	1.590	1.570	1.590	1.530	1.600	584,000	919,300	1.5741	1.413	1.395	1.413	1.360	1.422	657,205	1.3988	1.92%
2014-01-29	0	1.560	1.550	1.570	1.530	1.570	578,000	898,660	1.5548	1.386	1.377	1.395	1.360	1.395	650,453	1.3816	1.30%
2014-01-28	0	1.540	1.530	1.540	1.510	1.540	528,677	805,921	1.5244	1.368	1.360	1.368	1.342	1.368	594,947	1.3546	0.65%
2014-01-27	0	1.530	1.530	1.540	1.520	1.640	2,926,000	4,530,860	1.5485	1.360	1.360	1.368	1.351	1.457	3,292,777	1.3760	-5.56%
2014-01-24	0	1.620	1.620	1.630	1.570	1.680	2,043,000	3,341,250	1.6355	1.440	1.440	1.448	1.395	1.493	2,299,092	1.4533	2.53%
2014-01-23	0	1.580	1.570	1.580	1.570	1.580	292,000	459,440	1.5734	1.404	1.395	1.404	1.395	1.404	328,603	1.3982	0.00%
2014-01-22	0	1.580	1.570	1.580	1.570	1.640	1,472,000	2,340,540	1.5900	1.404	1.395	1.404	1.395	1.457	1,656,517	1.4129	-1.25%
2014-01-21	0	1.600	1.590	1.610	1.560	1.610	897,000	1,418,910	1.5818	1.422	1.413	1.431	1.386	1.431	1,009,440	1.4056	1.27%
2014-01-20	0	1.580	1.570	1.580	1.550	1.640	1,942,000	3,068,970	1.5803	1.404	1.395	1.404	1.377	1.457	2,185,432	1.4043	1.94%
2014-01-17	0	1.550	1.550	1.580	1.530	1.630	3,894,000	6,030,740	1.5487	1.377	1.377	1.404	1.360	1.448	4,382,117	1.3762	-4.91%
2014-01-16	0	1.630	1.620	1.630	1.610	1.660	1,355,000	2,209,700	1.6308	1.448	1.440	1.448	1.431	1.475	1,524,851	1.4491	0.00%
2014-01-15	0	1.630	1.620	1.640	1.620	1.670	1,516,000	2,472,880	1.6312	1.448	1.440	1.457	1.440	1.484	1,706,032	1.4495	-1.81%
2014-01-14	0	1.660	1.640	1.660	1.630	1.660	1,511,000	2,497,920	1.6532	1.475	1.457	1.475	1.448	1.475	1,700,405	1.4690	-1.19%
2014-01-13	0	1.680	1.670	1.680	1.650	1.700	1,110,000	1,855,040	1.6712	1.493	1.484	1.493	1.466	1.511	1,249,140	1.4851	-1.18%
2014-01-10	0	1.700	1.680	1.700	1.610	1.730	3,067,800	5,197,840	1.6943	1.511	1.493	1.511	1.431	1.537	3,452,352	1.5056	4.94%
2014-01-09	0	1.620	1.600	1.630	1.600	1.660	1,073,000	1,752,530	1.6333	1.440	1.422	1.448	1.422	1.475	1,207,502	1.4514	-2.41%
2014-01-08	0	1.660	1.640	1.660	1.590	1.680	2,286,000	3,762,580	1.6459	1.475	1.457	1.475	1.413	1.493	2,572,552	1.4626	5.06%
2014-01-07	0	1.580	1.540	1.580	1.540	1.580	445,000	689,920	1.5504	1.404	1.368	1.404	1.368	1.404	500,781	1.3777	0.00%
2014-01-06	0	1.580	1.550	1.590	1.560	1.620	1,360,000	2,160,840	1.5889	1.404	1.377	1.413	1.386	1.440	1,530,477	1.4119	0.00%
2014-01-03	0	1.580	1.560	1.580	1.560	1.600	2,456,000	3,892,740	1.5850	1.404	1.386	1.404	1.386	1.422	2,763,862	1.4084	1.28%
2014-01-02	0	1.560	1.560	1.580	1.510	1.560	2,845,000	4,350,960	1.5293	1.386	1.386	1.404	1.342	1.386	3,201,624	1.3590	1.30%
2013-12-31	0	1.540	1.530	1.550	1.510	1.550	510,000	781,100	1.5316	1.368	1.360	1.377	1.342	1.377	573,929	1.3610	1.32%
2013-12-30	0	1.520	1.520	1.530	1.510	1.550	2,969,000	4,540,930	1.5294	1.351	1.351	1.360	1.342	1.377	3,341,167	1.3591	0.66%
2013-12-27	0	1.510	1.500	1.510	1.500	1.560	1,377,000	2,087,450	1.5159	1.342	1.333	1.342	1.333	1.386	1,549,608	1.3471	-2.58%
2013-12-24	0	1.550	1.530	1.560	1.520	1.600	422,000	664,640	1.5750	1.377	1.360	1.386	1.351	1.422	474,898	1.3995	1.97%
2013-12-23	0	1.520	1.500	1.540	1.500	1.570	613,000	931,750	1.5200	1.351	1.333	1.368	1.333	1.395	689,840	1.3507	0.00%
2013-12-20	0	1.520	1.500	1.530	1.500	1.600	3,378,000	5,249,400	1.5540	1.351	1.333	1.360	1.333	1.422	3,801,436	1.3809	-5.00%
2013-12-19	0	1.600	1.600	1.610	1.600	1.650	1,036,000	1,670,340	1.6123	1.422	1.422	1.431	1.422	1.466	1,165,864	1.4327	-1.84%
2013-12-18	0	1.630	1.630	1.650	1.630	1.650	507,356	832,819	1.6415	1.448	1.448	1.466	1.448	1.466	570,954	1.4586	-1.21%
2013-12-17	0	1.650	1.630	1.650	1.630	1.660	1,559,000	2,562,410	1.6436	1.466	1.448	1.466	1.448	1.475	1,754,422	1.4605	0.00%
2013-12-16	0	1.650	1.620	1.650	1.620	1.700	2,249,000	3,720,500	1.6543	1.466	1.440	1.466	1.440	1.511	2,530,914	1.4700	1.85%
2013-12-13	0	1.620	1.600	1.630	1.590	1.630	900,000	1,445,180	1.6058	1.440	1.422	1.448	1.413	1.448	1,012,816	1.4269	0.00%
2013-12-12	0	1.620	1.600	1.620	1.580	1.620	1,032,000	1,650,560	1.5994	1.440	1.422	1.440	1.404	1.440	1,161,362	1.4212	0.00%
2013-12-11	0	1.620	1.610	1.620	1.600	1.630	379,000	610,480	1.6108	1.440	1.431	1.440	1.422	1.448	426,508	1.4313	0.62%
2013-12-10	0	1.610	1.610	1.620	1.600	1.650	2,328,000	3,766,330	1.6178	1.431	1.431	1.440	1.422	1.466	2,619,817	1.4376	-3.59%
2013-12-09	0	1.670	1.670	1.680	1.640	1.680	870,000	1,436,420	1.6511	1.484	1.484	1.493	1.457	1.493	979,055	1.4671	-0.60%
2013-12-06	0	1.680	1.670	1.680	1.660	1.690	656,000	1,099,550	1.6761	1.493	1.484	1.493	1.475	1.502	738,230	1.4894	-0.59%
2013-12-05	0	1.690	1.690	1.710	1.660	1.720	1,877,000	3,184,570	1.6966	1.502	1.502	1.520	1.475	1.528	2,112,284	1.5076	1.20%
2013-12-04	0	1.670	1.670	1.690	1.660	1.740	1,162,000	1,959,890	1.6867	1.484	1.484	1.502	1.475	1.546	1,307,658	1.4988	-0.60%
2013-12-03	0	1.680	1.670	1.700	1.660	1.740	2,046,800	3,449,712	1.6854	1.493	1.484	1.511	1.475	1.546	2,303,369	1.4977	-1.75%
2013-12-02	0	1.710	1.700	1.720	1.690	1.760	902,000	1,555,350	1.7243	1.520	1.511	1.528	1.502	1.564	1,015,067	1.5323	-1.72%
2013-11-29	0	1.740	1.730	1.740	1.610	1.750	4,674,000	7,922,240	1.6950	1.546	1.537	1.546	1.431	1.555	5,259,891	1.5062	8.07%
2013-11-28	0	1.610	1.610	1.620	1.590	1.630	1,561,000	2,512,190	1.6093	1.431	1.431	1.440	1.413	1.448	1,756,673	1.4301	0.00%
2013-11-27	0	1.610	1.610	1.620	1.600	1.640	1,265,000	2,041,290	1.6137	1.431	1.431	1.440	1.422	1.457	1,423,569	1.4339	-1.23%
2013-11-26	0	1.630	1.610	1.640	1.600	1.650	1,594,000	2,595,910	1.6286	1.448	1.431	1.457	1.422	1.466	1,793,810	1.4471	-1.21%
2013-11-25	0	1.650	1.640	1.650	1.640	1.680	924,000	1,534,950	1.6612	1.466	1.457	1.466	1.457	1.493	1,039,824	1.4762	0.00%
2013-11-22	0	1.650	1.640	1.650	1.630	1.660	887,000	1,455,940	1.6414	1.466	1.457	1.466	1.448	1.475	998,186	1.4586	1.23%
2013-11-21	0	1.630	1.620	1.630	1.600	1.640	1,101,000	1,792,670	1.6282	1.448	1.440	1.448	1.422	1.457	1,239,011	1.4469	1.24%
2013-11-20	0	1.610	1.620	1.630	1.600	1.640	1,170,000	1,892,040	1.6171	1.431	1.440	1.448	1.422	1.457	1,316,661	1.4370	-1.83%
2013-11-19	0	1.640	1.630	1.650	1.620	1.680	663,000	1,092,120	1.6472	1.457	1.448	1.466	1.440	1.493	746,108	1.4638	0.00%
2013-11-18	0	1.640	1.620	1.660	1.610	1.700	1,686,000	2,773,150	1.6448	1.457	1.440	1.475	1.431	1.511	1,897,342	1.4616	0.92%
2013-11-15	0	0.325	0.325	0.335	0.320	0.335	14,100,000	4,630,825	0.3284	1.444	1.444	1.488	1.422	1.488	3,173,490	1.4592	-1.52%
2013-11-14	0	0.330	0.325	0.330	0.325	0.335	25,445,000	8,403,375	0.3303	1.466	1.444	1.466	1.444	1.488	5,726,911	1.4673	1.54%
2013-11-13	0	0.325	0.320	0.325	0.320	0.330	4,945,000	1,604,950	0.3246	1.444	1.422	1.444	1.422	1.466	1,112,972	1.4420	-1.52%
2013-11-12	0	0.330	0.325	0.330	0.325	0.330	6,530,000	2,132,100	0.3265	1.466	1.444	1.466	1.444	1.466	1,469,708	1.4507	1.54%
2013-11-11	0	0.325	0.325	0.330	0.325	0.330	5,565,000	1,809,600	0.3252	1.444	1.444	1.466	1.444	1.466	1,252,516	1.4448	-1.52%
2013-11-08	0	0.330	0.330	0.335	0.325	0.335	7,525,000	2,474,650	0.3289	1.466	1.466	1.488	1.444	1.488	1,693,653	1.4611	-1.49%
2013-11-07	0	0.335	0.330	0.335	0.320	0.340	32,470,000	10,806,475	0.3328	1.488	1.466	1.488	1.422	1.511	7,308,030	1.4787	3.08%
2013-11-06	0	0.325	0.320	0.325	0.320	0.325	4,625,000	1,500,975	0.3245	1.444	1.422	1.444	1.422	1.444	1,040,950	1.4419	-1.52%
2013-11-05	0	0.330	0.320	0.330	0.320	0.330	4,330,000	1,407,225	0.3250	1.466	1.422	1.466	1.422	1.466	974,554	1.4440	1.54%
2013-11-04	0	0.325	0.325	0.330	0.320	0.330	9,970,000	3,258,825	0.3269	1.444	1.444	1.466	1.422	1.466	2,243,950	1.4523	1.56%
2013-11-01	0	0.320	0.315	0.320	0.315	0.325	4,580,000	1,466,100	0.3201	1.422	1.400	1.422	1.400	1.444	1,030,822	1.4223	0.00%
2013-10-31	0	0.320	0.320	0.325	0.320	0.330	8,615,000	2,765,900	0.3211	1.422	1.422	1.444	1.422	1.466	1,938,980	1.4265	-1.54%
2013-10-30	0	0.325	0.320	0.325	0.320	0.330	5,985,000	1,955,850	0.3268	1.444	1.422	1.444	1.422	1.466	1,347,045	1.4520	0.00%
2013-10-29	0	0.325	0.320	0.325	0.320	0.330	7,145,000	2,310,775	0.3234	1.444	1.422	1.444	1.422	1.466	1,608,127	1.4369	-1.52%
2013-10-28	0	0.330	0.325	0.330	0.320	0.330	4,660,000	1,515,775	0.3253	1.466	1.444	1.466	1.422	1.466	1,048,827	1.4452	1.54%
2013-10-25	0	0.325	0.325	0.330	0.320	0.330	7,465,000	2,440,975	0.3270	1.444	1.444	1.466	1.422	1.466	1,680,149	1.4528	1.56%
2013-10-24	0	0.320	0.315	0.325	0.315	0.330	17,210,000	5,567,800	0.3235	1.422	1.400	1.444	1.400	1.466	3,873,458	1.4374	0.00%
2013-10-23	0	0.320	0.315	0.320	0.315	0.330	48,330,000	15,542,875	0.3216	1.422	1.400	1.422	1.400	1.466	10,877,643	1.4289	-3.03%
2013-10-22	0	0.330	0.325	0.330	0.325	0.335	9,115,000	3,009,900	0.3302	1.466	1.444	1.466	1.444	1.488	2,051,515	1.4672	-1.49%
2013-10-21	0	0.335	0.330	0.335	0.325	0.345	25,640,000	8,568,650	0.3342	1.488	1.466	1.488	1.444	1.533	5,770,800	1.4848	1.52%
2013-10-18	0	0.330	0.325	0.330	0.325	0.330	12,470,000	4,082,300	0.3274	1.466	1.444	1.466	1.444	1.466	2,806,625	1.4545	0.00%
2013-10-17	0	0.330	0.330	0.335	0.325	0.335	33,340,000	11,092,800	0.3327	1.466	1.466	1.488	1.444	1.488	7,503,841	1.4783	3.13%
2013-10-16	0	0.320	0.320	0.325	0.320	0.330	23,735,000	7,723,950	0.3254	1.422	1.422	1.444	1.422	1.466	5,342,041	1.4459	-3.03%
2013-10-15	0	0.330	0.330	0.335	0.325	0.370	117,355,000	40,215,870	0.3427	1.466	1.466	1.488	1.444	1.644	26,413,114	1.5226	-14.29%
2013-10-11	0	0.385	0.375	0.385	0.370	0.385	19,540,000	7,379,775	0.3777	1.711	1.666	1.711	1.644	1.711	4,397,872	1.6780	2.67%
2013-10-10	0	0.375	0.370	0.375	0.365	0.390	29,635,000	11,187,825	0.3775	1.666	1.644	1.666	1.622	1.733	6,669,956	1.6773	-1.32%
2013-10-09	0	0.380	0.375	0.380	0.365	0.395	65,305,000	24,955,150	0.3821	1.688	1.666	1.688	1.622	1.755	14,698,210	1.6978	1.33%
2013-10-08	0	0.375	0.375	0.380	0.350	0.380	58,120,000	21,284,775	0.3662	1.666	1.666	1.688	1.555	1.688	13,081,080	1.6271	7.14%
2013-10-07	0	0.350	0.350	0.355	0.350	0.365	42,465,000	15,228,725	0.3586	1.555	1.555	1.577	1.555	1.622	9,557,606	1.5934	0.00%
2013-10-04	0	0.350	0.345	0.355	0.325	0.355	100,100,000	34,578,150	0.3454	1.555	1.533	1.577	1.444	1.577	22,529,528	1.5348	4.48%
2013-10-03	0	0.335	0.330	0.335	0.315	0.335	31,670,000	10,302,625	0.3253	1.488	1.466	1.488	1.400	1.488	7,127,973	1.4454	4.69%
2013-10-02	0	0.320	0.315	0.320	0.315	0.320	15,025,000	4,771,350	0.3176	1.422	1.400	1.422	1.400	1.422	3,381,680	1.4109	0.00%
2013-09-30	0	0.320	0.310	0.320	0.310	0.320	7,175,000	2,270,475	0.3164	1.422	1.377	1.422	1.377	1.422	1,614,879	1.4060	1.59%
2013-09-27	0	0.315	0.310	0.315	0.310	0.315	3,355,000	1,040,550	0.3101	1.400	1.377	1.400	1.377	1.400	755,111	1.3780	0.00%
2013-09-26	0	0.315	0.315	0.320	0.310	0.320	3,665,000	1,162,500	0.3172	1.400	1.400	1.422	1.377	1.422	824,882	1.4093	1.61%
2013-09-25	0	0.310	0.310	0.315	0.310	0.320	5,265,000	1,665,150	0.3163	1.377	1.377	1.400	1.377	1.422	1,184,995	1.4052	-3.12%
2013-09-24	0	0.320	0.315	0.320	0.310	0.320	6,765,000	2,137,450	0.3160	1.422	1.400	1.422	1.377	1.422	1,522,600	1.4038	3.23%
2013-09-23	0	0.310	0.310	0.315	0.310	0.315	3,000,000	935,175	0.3117	1.377	1.377	1.400	1.377	1.400	675,211	1.3850	-1.59%
2013-09-19	0	0.315	0.315	0.320	0.315	0.325	10,070,000	3,220,250	0.3198	1.400	1.400	1.422	1.400	1.444	2,266,457	1.4208	1.61%
2013-09-18	0	0.310	0.310	0.315	0.310	0.320	4,075,000	1,281,850	0.3146	1.377	1.377	1.400	1.377	1.422	917,161	1.3976	-1.59%
2013-09-17	0	0.315	0.315	0.320	0.310	0.320	7,705,000	2,425,675	0.3148	1.400	1.400	1.422	1.377	1.422	1,734,166	1.3988	0.00%
2013-09-16	0	0.315	0.315	0.320	0.310	0.320	5,975,000	1,884,750	0.3154	1.400	1.400	1.422	1.377	1.422	1,344,794	1.4015	0.00%
2013-09-13	0	0.315	0.310	0.315	0.310	0.315	3,935,000	1,234,450	0.3137	1.400	1.377	1.400	1.377	1.400	885,651	1.3938	-1.56%
2013-09-12	0	0.320	0.315	0.320	0.315	0.320	4,750,000	1,500,550	0.3159	1.422	1.400	1.422	1.400	1.422	1,069,083	1.4036	0.00%
2013-09-11	0	0.320	0.315	0.320	0.315	0.325	8,200,000	2,631,550	0.3209	1.422	1.400	1.422	1.400	1.444	1,845,576	1.4259	0.00%
2013-09-10	0	0.320	0.315	0.320	0.310	0.320	6,935,000	2,171,000	0.3130	1.422	1.400	1.422	1.377	1.422	1,560,862	1.3909	3.23%
2013-09-09	0	0.310	0.315	0.320	0.310	0.320	9,315,000	2,955,750	0.3173	1.377	1.400	1.422	1.377	1.422	2,096,529	1.4098	0.00%
2013-09-06	0	0.310	0.310	0.315	0.310	0.315	7,625,000	2,367,050	0.3104	1.377	1.377	1.400	1.377	1.400	1,716,160	1.3793	-1.59%
2013-09-05	0	0.315	0.310	0.315	0.310	0.320	11,355,000	3,573,225	0.3147	1.400	1.377	1.400	1.377	1.422	2,555,672	1.3982	-1.56%
2013-09-04	0	0.320	0.315	0.320	0.315	0.320	4,505,000	1,436,550	0.3189	1.422	1.400	1.422	1.400	1.422	1,013,941	1.4168	0.00%
2013-09-03	0	0.320	0.315	0.325	0.315	0.325	11,360,000	3,640,400	0.3205	1.422	1.400	1.444	1.400	1.444	2,556,798	1.4238	0.00%
2013-09-02	0	0.320	0.315	0.320	0.315	0.325	6,215,000	1,980,800	0.3187	1.422	1.400	1.422	1.400	1.444	1,398,811	1.4161	0.00%
2013-08-30	0	0.320	0.320	0.325	0.315	0.330	28,220,000	9,127,400	0.3234	1.422	1.422	1.444	1.400	1.466	6,351,481	1.4371	0.00%
2013-08-29	0	0.320	0.315	0.320	0.305	0.320	15,050,000	4,707,450	0.3128	1.422	1.400	1.422	1.355	1.422	3,387,307	1.3897	3.23%
2013-08-28	0	0.310	0.305	0.310	0.305	0.315	8,200,000	2,536,200	0.3093	1.377	1.355	1.377	1.355	1.400	1,845,576	1.3742	-1.59%
2013-08-27	0	0.315	0.315	0.320	0.305	0.320	30,815,000	9,728,275	0.3157	1.400	1.400	1.422	1.355	1.422	6,935,538	1.4027	1.61%
2013-08-26	0	0.310	0.305	0.310	0.305	0.320	19,230,000	5,973,700	0.3106	1.377	1.355	1.377	1.355	1.422	4,328,100	1.3802	-3.12%
2013-08-23	0	0.320	0.315	0.320	0.315	0.340	55,915,000	18,109,625	0.3239	1.422	1.400	1.422	1.400	1.511	12,584,801	1.4390	-4.48%
2013-08-22	0	0.335	0.330	0.335	0.330	0.345	41,535,000	14,125,525	0.3401	1.488	1.466	1.488	1.466	1.533	9,348,291	1.5110	0.00%
2013-08-21	0	0.335	0.330	0.335	0.320	0.335	37,405,000	12,278,725	0.3283	1.488	1.466	1.488	1.422	1.488	8,418,751	1.4585	3.08%
2013-08-20	0	0.325	0.315	0.325	0.315	0.335	24,030,000	7,814,400	0.3252	1.444	1.400	1.444	1.400	1.488	5,408,437	1.4449	-2.99%
2013-08-19	0	0.335	0.330	0.335	0.320	0.335	35,480,000	11,693,975	0.3296	1.488	1.466	1.488	1.422	1.488	7,985,491	1.4644	1.52%
2013-08-16	0	0.330	0.325	0.330	0.310	0.335	57,013,000	18,543,640	0.3253	1.466	1.444	1.466	1.377	1.488	12,831,928	1.4451	4.76%
2013-08-15	0	0.315	0.310	0.315	0.310	0.315	2,480,000	770,475	0.3107	1.400	1.377	1.400	1.377	1.400	558,174	1.3803	0.00%
2013-08-13	0	0.315	0.310	0.315	0.305	0.315	4,060,000	1,265,500	0.3117	1.400	1.377	1.400	1.355	1.400	913,785	1.3849	1.61%
2013-08-12	0	0.310	0.310	0.315	0.305	0.315	6,325,000	1,962,950	0.3103	1.377	1.377	1.400	1.355	1.400	1,423,569	1.3789	0.00%
2013-08-09	0	0.310	0.305	0.310	0.305	0.310	2,515,000	772,800	0.3073	1.377	1.355	1.377	1.355	1.377	566,052	1.3652	0.00%
2013-08-08	0	0.310	0.305	0.310	0.300	0.310	6,230,000	1,889,500	0.3033	1.377	1.355	1.377	1.333	1.377	1,402,187	1.3475	0.00%
2013-08-07	0	0.310	0.305	0.310	0.305	0.315	6,505,000	2,015,050	0.3098	1.377	1.355	1.377	1.355	1.400	1,464,082	1.3763	0.00%
2013-08-06	0	0.310	0.305	0.310	0.305	0.310	3,965,000	1,210,725	0.3054	1.377	1.355	1.377	1.355	1.377	892,403	1.3567	0.00%
2013-08-05	0	0.310	0.310	0.315	0.310	0.315	3,415,000	1,059,825	0.3103	1.377	1.377	1.400	1.377	1.400	768,615	1.3789	-1.59%
2013-08-02	0	0.315	0.310	0.315	0.310	0.320	6,780,000	2,132,350	0.3145	1.400	1.377	1.400	1.377	1.422	1,525,976	1.3974	0.00%
2013-08-01	0	0.315	0.310	0.315	0.310	0.315	2,665,000	826,650	0.3102	1.400	1.377	1.400	1.377	1.400	599,812	1.3782	0.00%
2013-07-31	0	0.315	0.310	0.315	0.305	0.315	2,940,000	915,525	0.3114	1.400	1.377	1.400	1.355	1.400	661,706	1.3836	1.61%
2013-07-30	0	0.310	0.305	0.310	0.305	0.310	2,775,000	853,175	0.3075	1.377	1.355	1.377	1.355	1.377	624,570	1.3660	-1.59%
2013-07-29	0	0.315	0.310	0.315	0.305	0.320	3,605,000	1,122,400	0.3113	1.400	1.377	1.400	1.355	1.422	811,378	1.3833	0.00%
2013-07-26	0	0.315	0.310	0.315	0.310	0.320	5,790,000	1,819,350	0.3142	1.400	1.377	1.400	1.377	1.422	1,303,157	1.3961	1.61%
2013-07-25	0	0.310	0.310	0.315	0.305	0.325	9,745,000	3,063,050	0.3143	1.377	1.377	1.400	1.355	1.444	2,193,309	1.3965	-3.12%
2013-07-24	0	0.320	0.315	0.320	0.310	0.320	4,555,000	1,435,225	0.3151	1.422	1.400	1.422	1.377	1.422	1,025,195	1.4000	1.59%
2013-07-23	0	0.315	0.315	0.320	0.310	0.325	10,740,000	3,401,000	0.3167	1.400	1.400	1.422	1.377	1.444	2,417,254	1.4070	-1.56%
2013-07-22	0	0.320	0.315	0.320	0.310	0.330	13,980,000	4,465,100	0.3194	1.422	1.400	1.422	1.377	1.466	3,146,482	1.4191	-1.54%
2013-07-19	0	0.325	0.320	0.325	0.320	0.335	15,800,000	5,181,550	0.3279	1.444	1.422	1.444	1.422	1.488	3,556,109	1.4571	0.00%
2013-07-18	0	0.325	0.325	0.330	0.325	0.335	20,180,000	6,637,775	0.3289	1.444	1.444	1.466	1.444	1.488	4,541,917	1.4614	-1.52%
2013-07-17	0	0.330	0.330	0.335	0.310	0.335	66,400,000	21,213,500	0.3195	1.466	1.466	1.488	1.377	1.488	14,944,662	1.4195	8.20%
2013-07-16	0	0.305	0.300	0.305	0.300	0.320	22,780,000	7,033,875	0.3088	1.355	1.333	1.355	1.333	1.422	5,127,099	1.3719	-4.69%
2013-07-15	0	0.320	0.315	0.320	0.305	0.320	5,860,000	1,849,925	0.3157	1.422	1.400	1.422	1.355	1.422	1,318,911	1.4026	3.23%
2013-07-12	0	0.310	0.300	0.310	0.305	0.310	12,480,000	3,809,125	0.3052	1.377	1.333	1.377	1.355	1.377	2,808,876	1.3561	0.00%
2013-07-11	0	0.310	0.305	0.310	0.300	0.310	5,260,000	1,615,000	0.3070	1.377	1.355	1.377	1.333	1.377	1,183,869	1.3642	1.64%
2013-07-10	0	0.305	0.300	0.305	0.300	0.310	4,950,000	1,508,075	0.3047	1.355	1.333	1.355	1.333	1.377	1,114,098	1.3536	0.00%
2013-07-09	0	0.305	0.305	0.310	0.300	0.315	14,275,000	4,376,850	0.3066	1.355	1.355	1.377	1.333	1.400	3,212,877	1.3623	0.00%
2013-07-08	0	0.305	0.300	0.305	0.295	0.305	3,660,000	1,095,025	0.2992	1.355	1.333	1.355	1.311	1.355	823,757	1.3293	0.00%
2013-07-05	0	0.305	0.305	0.310	0.300	0.310	1,755,000	537,925	0.3065	1.355	1.355	1.377	1.333	1.377	394,998	1.3618	0.00%
2013-07-04	0	0.305	0.300	0.305	0.300	0.305	775,000	232,550	0.3001	1.355	1.333	1.355	1.333	1.355	174,429	1.3332	3.39%
2013-07-03	0	0.295	0.295	0.305	0.295	0.305	5,695,000	1,715,475	0.3012	1.311	1.311	1.355	1.311	1.355	1,281,775	1.3384	-4.84%
2013-07-02	0	0.310	0.305	0.310	0.300	0.315	11,156,000	3,425,285	0.3070	1.377	1.355	1.377	1.333	1.400	2,510,883	1.3642	-1.59%
2013-06-28	0	0.315	0.310	0.315	0.300	0.315	8,835,000	2,706,475	0.3063	1.400	1.377	1.400	1.333	1.400	1,988,495	1.3611	6.78%
2013-06-27	0	0.295	0.295	0.300	0.295	0.305	5,920,000	1,780,550	0.3008	1.311	1.311	1.333	1.311	1.355	1,332,416	1.3363	-3.28%
2013-06-26	0	0.305	0.300	0.310	0.295	0.310	9,290,000	2,811,150	0.3026	1.355	1.333	1.377	1.311	1.377	2,090,902	1.3445	1.67%
2013-06-25	0	0.300	0.300	0.310	0.285	0.310	26,225,000	7,826,575	0.2984	1.333	1.333	1.377	1.266	1.377	5,902,466	1.3260	-3.23%
2013-06-24	0	0.310	0.305	0.310	0.305	0.320	13,675,109	4,284,324	0.3133	1.377	1.355	1.377	1.355	1.422	3,077,860	1.3920	-4.62%
2013-06-21	0	0.325	0.320	0.325	0.315	0.325	8,605,109	2,750,885	0.3197	1.444	1.422	1.444	1.400	1.444	1,936,754	1.4204	0.00%
2013-06-20	0	0.325	0.320	0.335	0.315	0.340	18,650,000	6,065,725	0.3252	1.444	1.422	1.488	1.400	1.511	4,197,559	1.4451	-1.52%
2013-06-19	0	0.330	0.325	0.330	0.325	0.340	5,995,000	1,975,925	0.3296	1.466	1.444	1.466	1.444	1.511	1,349,296	1.4644	-2.94%
2013-06-18	0	0.340	0.335	0.340	0.330	0.345	21,715,000	7,309,400	0.3366	1.511	1.488	1.511	1.466	1.533	4,887,400	1.4956	1.49%
2013-06-17	0	0.335	0.330	0.335	0.320	0.335	8,990,000	2,947,025	0.3278	1.488	1.466	1.488	1.422	1.488	2,023,381	1.4565	1.52%
2013-06-14	0	0.330	0.320	0.330	0.315	0.335	31,465,000	10,192,050	0.3239	1.466	1.422	1.466	1.400	1.488	7,081,834	1.4392	-1.49%
2013-06-13	0	0.335	0.325	0.335	0.320	0.345	38,405,000	12,629,900	0.3289	1.488	1.444	1.488	1.422	1.533	8,643,821	1.4611	-4.29%
2013-06-11	0	0.350	0.345	0.350	0.340	0.365	41,275,000	14,402,975	0.3490	1.555	1.533	1.555	1.511	1.622	9,289,773	1.5504	-4.11%
2013-06-10	0	0.365	0.360	0.365	0.335	0.370	84,400,000	30,070,850	0.3563	1.622	1.600	1.622	1.488	1.644	18,995,926	1.5830	10.61%
2013-06-07	0	0.330	0.330	0.335	0.325	0.340	12,905,000	4,298,400	0.3331	1.466	1.466	1.488	1.444	1.511	2,904,531	1.4799	-1.49%
2013-06-06	0	0.335	0.330	0.335	0.330	0.340	7,295,000	2,424,650	0.3324	1.488	1.466	1.488	1.466	1.511	1,641,887	1.4767	-1.47%
2013-06-05	0	0.340	0.335	0.340	0.335	0.350	4,670,000	1,600,450	0.3427	1.511	1.488	1.511	1.488	1.555	1,051,078	1.5227	-1.45%
2013-06-04	0	0.345	0.340	0.345	0.335	0.350	12,260,000	4,200,675	0.3426	1.533	1.511	1.533	1.488	1.555	2,759,361	1.5223	1.47%
2013-06-03	0	0.340	0.340	0.345	0.340	0.355	8,170,000	2,845,275	0.3483	1.511	1.511	1.533	1.511	1.577	1,838,824	1.5473	-4.23%
2013-05-31	0	0.355	0.350	0.355	0.345	0.360	16,975,000	5,966,150	0.3515	1.577	1.555	1.577	1.533	1.600	3,820,567	1.5616	0.28%
2013-05-30	0	0.360	0.355	0.360	0.350	0.370	61,930,000	22,450,725	0.3625	1.573	1.551	1.573	1.529	1.617	14,174,845	1.5838	2.86%
2013-05-29	0	0.350	0.345	0.350	0.330	0.355	42,085,000	14,570,700	0.3462	1.529	1.507	1.529	1.442	1.551	9,632,623	1.5126	6.06%
2013-05-28	0	0.330	0.325	0.330	0.330	0.335	7,865,000	2,615,375	0.3325	1.442	1.420	1.442	1.442	1.464	1,800,180	1.4528	0.00%
2013-05-27	0	0.330	0.330	0.335	0.310	0.340	24,585,000	8,103,150	0.3296	1.442	1.442	1.464	1.354	1.485	5,627,137	1.4400	4.76%
2013-05-24	0	0.315	0.310	0.315	0.310	0.320	6,650,000	2,074,600	0.3120	1.376	1.354	1.376	1.354	1.398	1,522,085	1.3630	0.00%
2013-05-23	0	0.315	0.315	0.320	0.310	0.325	3,730,000	1,182,075	0.3169	1.376	1.376	1.398	1.354	1.420	853,741	1.3846	-1.56%
2013-05-22	0	0.320	0.315	0.320	0.315	0.330	4,995,000	1,605,425	0.3214	1.398	1.376	1.398	1.376	1.442	1,143,280	1.4042	0.00%
2013-05-21	0	0.320	0.320	0.325	0.320	0.325	2,435,000	786,275	0.3229	1.398	1.398	1.420	1.398	1.420	557,335	1.4108	-1.54%
2013-05-20	0	0.325	0.320	0.325	0.325	0.330	4,540,000	1,481,725	0.3264	1.420	1.398	1.420	1.420	1.442	1,039,138	1.4259	-1.52%
2013-05-16	0	0.330	0.325	0.330	0.320	0.330	16,025,000	5,204,450	0.3248	1.442	1.420	1.442	1.398	1.442	3,667,881	1.4189	0.00%
2013-05-15	0	0.330	0.325	0.330	0.320	0.335	10,325,000	3,364,000	0.3258	1.442	1.420	1.442	1.398	1.464	2,363,237	1.4235	-1.49%
2013-05-14	0	0.335	0.330	0.335	0.325	0.335	12,725,000	4,219,200	0.3316	1.464	1.442	1.464	1.420	1.464	2,912,561	1.4486	0.00%
2013-05-13	0	0.335	0.335	0.340	0.330	0.350	24,700,000	8,422,225	0.3410	1.464	1.464	1.485	1.442	1.529	5,653,458	1.4897	-2.90%
2013-05-10	0	0.345	0.340	0.345	0.305	0.350	57,110,000	18,870,450	0.3304	1.507	1.485	1.507	1.333	1.529	13,071,620	1.4436	13.11%
2013-05-09	0	0.305	0.300	0.305	0.295	0.310	31,960,000	9,634,650	0.3015	1.333	1.311	1.333	1.289	1.354	7,315,163	1.3171	1.67%
2013-05-08	0	0.300	0.295	0.300	0.290	0.300	3,895,000	1,141,850	0.2932	1.311	1.289	1.311	1.267	1.311	891,507	1.2808	3.45%
2013-05-07	0	0.290	0.290	0.295	0.285	0.300	3,675,000	1,071,625	0.2916	1.267	1.267	1.289	1.245	1.311	841,152	1.2740	-1.69%
2013-05-06	0	0.295	0.290	0.295	0.290	0.300	4,080,000	1,202,650	0.2948	1.289	1.267	1.289	1.267	1.311	933,851	1.2878	-1.67%
2013-05-03	0	0.300	0.290	0.300	0.295	0.300	2,185,000	648,600	0.2968	1.311	1.267	1.311	1.289	1.311	500,114	1.2969	0.00%
2013-05-02	0	0.300	0.290	0.300	0.290	0.300	1,274,700	375,041	0.2942	1.311	1.267	1.311	1.267	1.311	291,760	1.2854	0.00%
2013-04-30	0	0.300	0.290	0.300	0.295	0.300	2,995,000	885,250	0.2956	1.311	1.267	1.311	1.289	1.311	685,510	1.2914	0.00%
2013-04-29	0	0.300	0.295	0.300	0.290	0.300	5,930,000	1,752,275	0.2955	1.311	1.289	1.311	1.267	1.311	1,357,288	1.2910	5.26%
2013-04-26	0	0.285	0.285	0.290	0.285	0.290	1,095,000	315,100	0.2878	1.245	1.245	1.267	1.245	1.267	250,629	1.2572	-3.39%
2013-04-25	0	0.295	0.290	0.295	0.285	0.295	3,650,000	1,064,450	0.2916	1.289	1.267	1.289	1.245	1.289	835,430	1.2741	1.72%
2013-04-24	0	0.290	0.285	0.290	0.285	0.290	1,335,000	382,700	0.2867	1.267	1.245	1.267	1.245	1.267	305,561	1.2524	0.00%
2013-04-23	0	0.290	0.280	0.290	0.280	0.290	295,000	83,600	0.2834	1.267	1.223	1.267	1.223	1.267	67,521	1.2381	1.75%
2013-04-22	0	0.285	0.285	0.290	0.285	0.285	610,000	173,850	0.2850	1.245	1.245	1.267	1.245	1.245	139,620	1.2452	0.00%
2013-04-19	0	0.285	0.285	0.290	0.280	0.290	2,375,000	677,650	0.2853	1.245	1.245	1.267	1.223	1.267	543,602	1.2466	1.79%
2013-04-18	0	0.280	0.280	0.285	0.280	0.290	2,155,000	615,925	0.2858	1.223	1.223	1.245	1.223	1.267	493,247	1.2487	-3.45%
2013-04-17	0	0.290	0.280	0.290	0.280	0.295	3,585,000	1,036,425	0.2891	1.267	1.223	1.267	1.223	1.289	820,553	1.2631	3.57%
2013-04-16	0	0.280	0.275	0.280	0.275	0.290	3,715,000	1,029,950	0.2772	1.223	1.201	1.223	1.201	1.267	850,308	1.2113	0.00%
2013-04-15	0	0.280	0.280	0.285	0.275	0.295	3,820,000	1,089,400	0.2852	1.223	1.223	1.245	1.201	1.289	874,341	1.2460	-3.45%
2013-04-12	0	0.290	0.285	0.290	0.280	0.295	2,860,000	818,275	0.2861	1.267	1.245	1.267	1.223	1.289	654,611	1.2500	-1.69%
2013-04-11	0	0.295	0.285	0.295	0.285	0.295	1,015,000	295,975	0.2916	1.289	1.245	1.289	1.245	1.289	232,318	1.2740	3.51%
2013-04-10	0	0.285	0.285	0.290	0.285	0.300	6,590,000	1,916,675	0.2908	1.245	1.245	1.267	1.245	1.311	1,508,352	1.2707	-1.72%
2013-04-09	0	0.290	0.285	0.295	0.280	0.295	5,150,000	1,463,775	0.2842	1.267	1.245	1.289	1.223	1.289	1,178,758	1.2418	5.45%
2013-04-08	0	0.275	0.270	0.275	0.270	0.280	4,205,000	1,149,600	0.2734	1.201	1.180	1.201	1.180	1.223	962,461	1.1944	1.85%
2013-04-05	0	0.270	0.270	0.275	0.270	0.290	13,190,000	3,666,625	0.2780	1.180	1.180	1.201	1.180	1.267	3,018,993	1.2145	-6.90%
2013-04-03	0	0.290	0.290	0.295	0.290	0.305	2,520,000	742,300	0.2946	1.267	1.267	1.289	1.267	1.333	576,790	1.2869	-3.33%
2013-04-02	0	0.300	0.295	0.300	0.295	0.310	2,502,000	750,890	0.3001	1.311	1.289	1.311	1.289	1.354	572,670	1.3112	0.00%
2013-03-28	0	0.300	0.295	0.300	0.295	0.305	1,987,000	596,845	0.3004	1.311	1.289	1.311	1.289	1.333	454,794	1.3123	0.00%
2013-03-27	0	0.300	0.295	0.300	0.295	0.310	2,467,000	751,160	0.3045	1.311	1.289	1.311	1.289	1.354	564,659	1.3303	-1.64%
2013-03-26	0	0.305	0.300	0.305	0.295	0.305	3,535,000	1,062,125	0.3005	1.333	1.311	1.333	1.289	1.333	809,108	1.3127	1.67%
2013-03-25	0	0.300	0.295	0.300	0.290	0.305	12,300,000	3,694,800	0.3004	1.311	1.289	1.311	1.267	1.333	2,815,285	1.3124	-1.64%
2013-03-22	0	0.305	0.300	0.310	0.300	0.315	19,775,000	6,041,625	0.3055	1.333	1.311	1.354	1.311	1.376	4,526,200	1.3348	1.67%
2013-03-21	0	0.300	0.295	0.300	0.280	0.305	22,575,000	6,701,450	0.2969	1.311	1.289	1.311	1.223	1.333	5,167,078	1.2970	5.26%
2013-03-20	0	0.285	0.285	0.290	0.285	0.290	2,350,000	671,650	0.2858	1.245	1.245	1.267	1.245	1.267	537,880	1.2487	0.00%
2013-03-19	0	0.285	0.275	0.285	0.270	0.285	1,180,000	329,850	0.2795	1.245	1.201	1.245	1.180	1.245	270,084	1.2213	1.79%
2013-03-18	0	0.280	0.275	0.280	0.270	0.285	7,521,045	2,092,612	0.2782	1.223	1.201	1.223	1.180	1.245	1,721,454	1.2156	1.82%
2013-03-15	0	0.275	0.275	0.280	0.270	0.280	1,553,023	428,166	0.2757	1.201	1.201	1.223	1.180	1.223	355,464	1.2045	0.00%
2013-03-14	0	0.275	0.270	0.275	0.265	0.280	3,170,000	861,100	0.2716	1.201	1.180	1.201	1.158	1.223	725,565	1.1868	1.85%
2013-03-13	0	0.270	0.265	0.275	0.265	0.285	6,845,000	1,851,275	0.2705	1.180	1.158	1.201	1.158	1.245	1,566,718	1.1816	-5.26%
2013-03-12	0	0.285	0.275	0.285	0.275	0.290	4,285,000	1,195,275	0.2789	1.245	1.201	1.245	1.201	1.267	980,772	1.2187	0.00%
2013-03-11	0	0.285	0.285	0.290	0.285	0.295	1,985,000	574,200	0.2893	1.245	1.245	1.267	1.245	1.289	454,337	1.2638	0.00%
2013-03-08	0	0.285	0.280	0.285	0.280	0.290	1,560,000	446,250	0.2861	1.245	1.223	1.245	1.223	1.267	357,061	1.2498	0.00%
2013-03-07	0	0.285	0.280	0.285	0.280	0.285	1,470,000	417,125	0.2838	1.245	1.223	1.245	1.223	1.245	336,461	1.2397	1.79%
2013-03-06	0	0.280	0.280	0.285	0.275	0.285	4,070,000	1,138,375	0.2797	1.223	1.223	1.245	1.201	1.245	931,562	1.2220	0.00%
2013-03-05	0	0.280	0.275	0.280	0.270	0.285	8,325,000	2,278,775	0.2737	1.223	1.201	1.223	1.180	1.245	1,905,467	1.1959	-1.75%
2013-03-04	0	0.285	0.280	0.285	0.275	0.285	2,965,000	835,425	0.2818	1.245	1.223	1.245	1.201	1.245	678,644	1.2310	0.00%
2013-03-01	0	0.285	0.280	0.285	0.280	0.285	3,175,000	896,900	0.2825	1.245	1.223	1.245	1.223	1.245	726,710	1.2342	-1.72%
2013-02-28	0	0.290	0.285	0.290	0.275	0.290	10,890,000	3,091,400	0.2839	1.267	1.245	1.267	1.201	1.267	2,492,557	1.2403	5.45%
2013-02-27	0	0.275	0.270	0.275	0.265	0.280	10,145,000	2,735,500	0.2696	1.201	1.180	1.201	1.158	1.223	2,322,038	1.1781	1.85%
2013-02-26	0	0.270	0.265	0.270	0.270	0.280	6,890,000	1,871,850	0.2717	1.180	1.158	1.180	1.180	1.223	1,577,017	1.1870	-3.57%
2013-02-25	0	0.280	0.275	0.280	0.280	0.285	2,525,000	708,500	0.2806	1.223	1.201	1.223	1.223	1.245	577,935	1.2259	-1.75%
2013-02-22	0	0.285	0.280	0.285	0.280	0.285	3,300,000	929,900	0.2818	1.245	1.223	1.245	1.223	1.245	755,320	1.2311	1.79%
2013-02-21	0	0.280	0.275	0.280	0.270	0.280	6,923,000	1,911,910	0.2762	1.223	1.201	1.223	1.180	1.223	1,584,571	1.2066	-1.75%
2013-02-20	0	0.285	0.280	0.285	0.280	0.285	2,545,000	721,675	0.2836	1.245	1.223	1.245	1.223	1.245	582,512	1.2389	0.00%
2013-02-19	0	0.285	0.280	0.285	0.275	0.300	28,328,000	7,998,280	0.2823	1.245	1.223	1.245	1.201	1.311	6,483,853	1.2336	-5.00%
2013-02-18	0	0.300	0.295	0.300	0.295	0.305	11,210,000	3,322,100	0.2964	1.311	1.289	1.311	1.289	1.333	2,565,800	1.2948	-1.64%
2013-02-15	0	0.305	0.305	0.310	0.300	0.310	4,715,000	1,433,350	0.3040	1.333	1.333	1.354	1.311	1.354	1,079,193	1.3282	0.00%
2013-02-14	0	0.305	0.300	0.305	0.295	0.310	2,865,000	861,000	0.3005	1.333	1.311	1.333	1.289	1.354	655,755	1.3130	1.67%
2013-02-08	0	0.300	0.295	0.300	0.290	0.305	9,590,000	2,801,050	0.2921	1.311	1.289	1.311	1.267	1.333	2,195,007	1.2761	-1.64%
2013-02-07	0	0.305	0.300	0.305	0.295	0.310	9,753,000	2,935,595	0.3010	1.333	1.311	1.333	1.289	1.354	2,232,315	1.3150	0.00%
2013-02-06	0	0.305	0.300	0.305	0.290	0.310	10,325,000	3,054,000	0.2958	1.333	1.311	1.333	1.267	1.354	2,363,237	1.2923	3.39%
2013-02-05	0	0.295	0.290	0.295	0.295	0.305	9,005,000	2,678,025	0.2974	1.289	1.267	1.289	1.289	1.333	2,061,109	1.2993	-3.28%
2013-02-04	0	0.305	0.305	0.310	0.300	0.320	7,090,000	2,185,650	0.3083	1.333	1.333	1.354	1.311	1.398	1,622,794	1.3468	-1.61%
2013-02-01	0	0.310	0.305	0.310	0.300	0.320	21,125,000	6,626,100	0.3137	1.354	1.333	1.354	1.311	1.398	4,835,195	1.3704	3.33%
2013-01-31	0	0.300	0.295	0.300	0.295	0.305	5,440,000	1,632,450	0.3001	1.311	1.289	1.311	1.289	1.333	1,245,134	1.3111	0.00%
2013-01-30	0	0.300	0.295	0.300	0.290	0.300	10,600,000	3,131,550	0.2954	1.311	1.289	1.311	1.267	1.311	2,426,181	1.2907	1.69%
2013-01-29	0	0.295	0.290	0.295	0.295	0.300	3,655,000	1,081,675	0.2959	1.289	1.267	1.289	1.289	1.311	836,575	1.2930	0.00%
2013-01-28	0	0.295	0.290	0.295	0.290	0.300	4,585,000	1,343,550	0.2930	1.289	1.267	1.289	1.267	1.311	1,049,438	1.2803	1.72%
2013-01-25	0	0.290	0.290	0.295	0.290	0.310	10,185,000	3,013,725	0.2959	1.267	1.267	1.289	1.267	1.354	2,331,193	1.2928	-3.33%
2013-01-24	0	0.300	0.295	0.300	0.295	0.300	10,810,000	3,200,100	0.2960	1.311	1.289	1.311	1.289	1.311	2,474,246	1.2934	0.00%
2013-01-23	0	0.300	0.300	0.305	0.295	0.315	17,725,000	5,354,300	0.3021	1.311	1.311	1.333	1.289	1.376	4,056,986	1.3198	-4.76%
2013-01-22	0	0.315	0.305	0.315	0.295	0.325	28,990,000	9,011,725	0.3109	1.376	1.333	1.376	1.289	1.420	6,635,375	1.3581	-1.56%
2013-01-21	0	0.320	0.320	0.325	0.320	0.335	8,571,000	2,777,565	0.3241	1.398	1.398	1.420	1.398	1.464	1,961,773	1.4158	-3.03%
2013-01-18	0	0.330	0.325	0.330	0.325	0.340	6,815,000	2,252,325	0.3305	1.442	1.420	1.442	1.420	1.485	1,559,851	1.4439	0.00%
2013-01-17	0	0.330	0.325	0.330	0.315	0.340	26,335,000	8,557,500	0.3249	1.442	1.420	1.442	1.376	1.485	6,027,685	1.4197	-2.94%
2013-01-16	0	0.340	0.335	0.340	0.335	0.350	11,240,000	3,827,400	0.3405	1.485	1.464	1.485	1.464	1.529	2,572,667	1.4877	-2.86%
2013-01-15	0	0.350	0.340	0.350	0.340	0.355	12,655,000	4,383,650	0.3464	1.529	1.485	1.529	1.485	1.551	2,896,539	1.5134	0.00%
2013-01-14	0	0.350	0.345	0.350	0.335	0.360	48,076,000	16,747,375	0.3484	1.529	1.507	1.529	1.464	1.573	11,003,873	1.5220	1.45%
2013-01-11	0	0.345	0.340	0.345	0.320	0.345	26,760,000	8,862,075	0.3312	1.507	1.485	1.507	1.398	1.507	6,124,961	1.4469	6.15%
2013-01-10	0	0.325	0.325	0.330	0.310	0.340	35,695,000	11,573,075	0.3242	1.420	1.420	1.442	1.354	1.485	8,170,049	1.4165	1.56%
2013-01-09	0	0.320	0.315	0.320	0.310	0.320	7,455,072	2,336,272	0.3134	1.398	1.376	1.398	1.354	1.398	1,706,354	1.3692	3.23%
2013-01-08	0	0.310	0.310	0.315	0.305	0.320	16,750,500	5,187,120	0.3097	1.354	1.354	1.376	1.333	1.398	3,833,937	1.3529	-3.12%
2013-01-07	0	0.320	0.315	0.320	0.305	0.320	12,825,000	4,021,900	0.3136	1.398	1.376	1.398	1.333	1.398	2,935,450	1.3701	4.92%
2013-01-04	0	0.305	0.305	0.310	0.295	0.310	16,828,000	5,089,800	0.3025	1.333	1.333	1.354	1.289	1.354	3,851,676	1.3215	3.39%
2013-01-03	0	0.295	0.295	0.300	0.295	0.305	7,310,000	2,179,700	0.2982	1.289	1.289	1.311	1.289	1.333	1,673,149	1.3028	-1.67%
2013-01-02	0	0.300	0.300	0.305	0.285	0.305	34,512,597	10,231,715	0.2965	1.311	1.311	1.333	1.245	1.333	7,899,414	1.2952	3.45%
2012-12-31	0	0.290	0.280	0.290	0.275	0.290	10,905,000	3,066,650	0.2812	1.267	1.223	1.267	1.201	1.267	2,495,990	1.2286	3.57%
2012-12-28	0	0.280	0.275	0.280	0.275	0.285	11,760,000	3,284,350	0.2793	1.223	1.201	1.223	1.201	1.245	2,691,687	1.2202	0.00%
2012-12-27	0	0.280	0.275	0.280	0.265	0.285	29,529,000	8,173,130	0.2768	1.223	1.201	1.223	1.158	1.245	6,758,744	1.2093	5.66%
2012-12-24	0	0.265	0.260	0.265	0.260	0.270	3,980,000	1,052,350	0.2644	1.158	1.136	1.158	1.136	1.180	910,962	1.1552	1.92%
2012-12-21	0	0.260	0.255	0.260	0.248	0.270	27,065,000	7,114,270	0.2629	1.136	1.114	1.136	1.084	1.180	6,194,771	1.1484	4.00%
2012-12-20	0	0.250	0.249	0.250	0.248	0.255	1,445,000	360,730	0.2496	1.092	1.088	1.092	1.084	1.114	330,739	1.0907	0.00%
2012-12-19	0	0.250	0.250	0.255	0.248	0.255	4,810,000	1,208,790	0.2513	1.092	1.092	1.114	1.084	1.114	1,100,937	1.0980	0.00%
2012-12-18	0	0.250	0.249	0.250	0.250	0.255	3,145,000	788,650	0.2508	1.092	1.088	1.092	1.092	1.114	719,843	1.0956	0.00%
2012-12-17	0	0.250	0.250	0.255	0.248	0.255	2,365,000	594,515	0.2514	1.092	1.092	1.114	1.084	1.114	541,313	1.0983	-1.96%
2012-12-14	0	0.255	0.248	0.255	0.246	0.255	5,850,000	1,462,160	0.2499	1.114	1.084	1.114	1.075	1.114	1,338,977	1.0920	2.82%
2012-12-13	0	0.248	0.248	0.250	0.248	0.255	2,805,000	705,770	0.2516	1.084	1.084	1.092	1.084	1.114	642,022	1.0993	-0.80%
2012-12-12	0	0.250	0.250	0.255	0.250	0.255	2,140,000	539,450	0.2521	1.092	1.092	1.114	1.092	1.114	489,814	1.1013	-1.96%
2012-12-11	0	0.255	0.250	0.255	0.249	0.260	3,900,000	981,990	0.2518	1.114	1.092	1.114	1.088	1.136	892,651	1.1001	2.00%
2012-12-10	0	0.250	0.250	0.255	0.246	0.255	5,220,000	1,311,490	0.2512	1.092	1.092	1.114	1.075	1.114	1,194,779	1.0977	0.81%
2012-12-07	0	0.248	0.247	0.248	0.246	0.250	1,630,000	403,940	0.2478	1.084	1.079	1.084	1.075	1.092	373,082	1.0827	0.00%
2012-12-06	0	0.248	0.246	0.248	0.246	0.250	3,125,000	779,605	0.2495	1.084	1.075	1.084	1.075	1.092	715,265	1.0900	0.00%
2012-12-05	0	0.248	0.246	0.248	0.246	0.249	3,017,000	746,995	0.2476	1.084	1.075	1.084	1.075	1.088	690,546	1.0817	0.00%
2012-12-04	0	0.248	0.245	0.249	0.244	0.249	2,485,000	609,805	0.2454	1.084	1.070	1.088	1.066	1.088	568,779	1.0721	-0.40%
2012-12-03	0	0.249	0.248	0.249	0.245	0.250	5,600,000	1,388,805	0.2480	1.088	1.084	1.088	1.070	1.092	1,281,756	1.0835	1.63%
2012-11-30	0	0.245	0.244	0.245	0.240	0.245	935,000	226,905	0.2427	1.070	1.066	1.070	1.049	1.070	214,007	1.0603	0.41%
2012-11-29	0	0.244	0.238	0.244	0.240	0.248	3,290,000	802,605	0.2440	1.066	1.040	1.066	1.049	1.084	753,032	1.0658	1.67%
2012-11-28	0	0.240	0.236	0.240	0.235	0.240	275,000	64,860	0.2359	1.049	1.031	1.049	1.027	1.049	62,943	1.0305	0.42%
2012-11-27	0	0.239	0.238	0.240	0.238	0.242	1,785,000	426,440	0.2389	1.044	1.040	1.049	1.040	1.057	408,560	1.0438	-1.24%
2012-11-26	0	0.242	0.240	0.244	0.238	0.242	1,080,000	258,585	0.2394	1.057	1.049	1.066	1.040	1.057	247,196	1.0461	1.26%
2012-11-23	0	0.239	0.238	0.244	0.236	0.240	630,000	150,070	0.2382	1.044	1.040	1.066	1.031	1.049	144,198	1.0407	0.00%
2012-11-22	0	0.239	0.239	0.244	0.239	0.242	1,950,000	468,880	0.2405	1.044	1.044	1.066	1.044	1.057	446,326	1.0505	-0.83%
2012-11-21	0	0.241	0.238	0.241	0.236	0.241	460,000	110,110	0.2394	1.053	1.040	1.053	1.031	1.053	105,287	1.0458	0.42%
2012-11-20	0	0.240	0.240	0.242	0.238	0.242	2,080,000	499,760	0.2403	1.049	1.049	1.057	1.040	1.057	476,081	1.0497	1.27%
2012-11-19	0	0.237	0.237	0.240	0.234	0.237	60,000	14,160	0.2360	1.035	1.035	1.049	1.022	1.035	13,733	1.0311	0.42%
2012-11-16	0	0.236	0.236	0.238	0.236	0.239	520,000	122,745	0.2360	1.031	1.031	1.040	1.031	1.044	119,020	1.0313	0.00%
2012-11-15	0	0.236	0.236	0.239	0.236	0.238	490,000	115,880	0.2365	1.031	1.031	1.044	1.031	1.040	112,154	1.0332	-1.67%
2012-11-14	0	0.240	0.239	0.243	0.234	0.246	2,050,000	492,240	0.2401	1.049	1.044	1.062	1.022	1.075	469,214	1.0491	-0.41%
2012-11-13	0	0.241	0.238	0.241	0.232	0.248	1,755,000	417,920	0.2381	1.053	1.040	1.053	1.014	1.084	401,693	1.0404	2.55%
2012-11-12	0	0.235	0.233	0.235	0.235	0.239	2,520,000	594,375	0.2359	1.027	1.018	1.027	1.027	1.044	576,790	1.0305	-1.26%
2012-11-09	0	0.238	0.238	0.239	0.236	0.239	2,170,000	515,810	0.2377	1.040	1.040	1.044	1.031	1.044	496,680	1.0385	-0.83%
2012-11-08	0	0.240	0.237	0.240	0.238	0.242	4,195,000	1,005,205	0.2396	1.049	1.035	1.049	1.040	1.057	960,172	1.0469	-1.64%
2012-11-07	0	0.244	0.244	0.247	0.243	0.250	3,950,000	968,845	0.2453	1.066	1.066	1.079	1.062	1.092	904,096	1.0716	-2.40%
2012-11-06	0	0.250	0.245	0.250	0.244	0.250	7,255,000	1,783,745	0.2459	1.092	1.070	1.092	1.066	1.092	1,660,560	1.0742	0.81%
2012-11-05	0	0.248	0.248	0.250	0.246	0.250	1,000,000	248,360	0.2484	1.084	1.084	1.092	1.075	1.092	228,885	1.0851	-0.80%
2012-11-02	0	0.250	0.249	0.250	0.246	0.255	4,555,000	1,135,245	0.2492	1.092	1.088	1.092	1.075	1.114	1,042,571	1.0889	1.21%
2012-11-01	0	0.247	0.247	0.250	0.247	0.255	605,000	150,425	0.2486	1.079	1.079	1.092	1.079	1.114	138,475	1.0863	-1.20%
2012-10-31	0	0.250	0.250	0.255	0.246	0.255	2,635,000	658,800	0.2500	1.092	1.092	1.114	1.075	1.114	603,112	1.0923	0.40%
2012-10-30	0	0.249	0.246	0.249	0.240	0.250	11,110,000	2,743,105	0.2469	1.088	1.075	1.088	1.049	1.092	2,542,912	1.0787	3.75%
2012-10-29	0	0.240	0.239	0.240	0.237	0.245	4,805,000	1,159,825	0.2414	1.049	1.044	1.049	1.035	1.070	1,099,792	1.0546	-2.04%
2012-10-26	0	0.245	0.244	0.247	0.242	0.250	6,675,000	1,636,970	0.2452	1.070	1.066	1.079	1.057	1.092	1,527,807	1.0715	-3.92%
2012-10-25	0	0.255	0.250	0.255	0.250	0.265	7,810,000	1,984,000	0.2540	1.114	1.092	1.114	1.092	1.158	1,787,592	1.1099	-3.77%
2012-10-24	0	0.265	0.260	0.265	0.243	0.265	18,485,000	4,700,035	0.2543	1.158	1.136	1.158	1.062	1.158	4,230,938	1.1109	9.50%
2012-10-22	0	0.242	0.241	0.243	0.238	0.245	2,885,000	694,925	0.2409	1.057	1.053	1.062	1.040	1.070	660,333	1.0524	1.68%
2012-10-19	0	0.238	0.237	0.241	0.238	0.245	2,565,000	618,155	0.2410	1.040	1.035	1.053	1.040	1.070	587,090	1.0529	-1.65%
2012-10-18	0	0.242	0.241	0.246	0.236	0.245	2,010,000	487,675	0.2426	1.057	1.053	1.075	1.031	1.070	460,059	1.0600	1.26%
2012-10-17	0	0.239	0.239	0.243	0.237	0.245	1,962,000	473,200	0.2412	1.044	1.044	1.062	1.035	1.070	449,072	1.0537	1.27%
2012-10-16	0	0.236	0.236	0.238	0.235	0.245	2,635,000	631,275	0.2396	1.031	1.031	1.040	1.027	1.070	603,112	1.0467	-2.07%
2012-10-15	0	0.241	0.240	0.242	0.228	0.250	17,255,000	4,143,200	0.2401	1.053	1.049	1.057	0.996	1.092	3,949,410	1.0491	6.64%
2012-10-12	0	0.226	0.226	0.227	0.215	0.228	11,410,000	2,533,845	0.2221	0.987	0.987	0.992	0.939	0.996	2,611,577	0.9702	6.10%
2012-10-11	0	0.213	0.213	0.215	0.213	0.218	2,475,000	533,945	0.2157	0.931	0.931	0.939	0.931	0.952	566,490	0.9425	-2.29%
2012-10-10	0	0.218	0.216	0.219	0.216	0.218	125,000	27,200	0.2176	0.952	0.944	0.957	0.944	0.952	28,611	0.9507	0.00%
2012-10-09	0	0.218	0.216	0.218	0.216	0.218	1,735,000	375,105	0.2162	0.952	0.944	0.952	0.944	0.952	397,115	0.9446	0.93%
2012-10-08	0	0.216	0.216	0.218	0.215	0.217	1,515,000	327,675	0.2163	0.944	0.944	0.952	0.939	0.948	346,761	0.9450	-0.46%
2012-10-05	0	0.217	0.217	0.218	0.215	0.220	805,000	175,215	0.2177	0.948	0.948	0.952	0.939	0.961	184,252	0.9510	-0.46%
2012-10-04	0	0.218	0.217	0.220	0.213	0.220	2,480,000	536,465	0.2163	0.952	0.948	0.961	0.931	0.961	567,635	0.9451	2.35%
2012-10-03	0	0.213	0.213	0.217	0.213	0.213	520,000	110,760	0.2130	0.931	0.931	0.948	0.931	0.931	119,020	0.9306	-1.39%
2012-09-28	0	0.216	0.215	0.219	0.214	0.220	3,400,000	742,755	0.2185	0.944	0.939	0.957	0.935	0.961	778,209	0.9544	1.89%
2012-09-27	0	0.212	0.211	0.213	0.210	0.212	815,000	172,200	0.2113	0.926	0.922	0.931	0.917	0.926	186,541	0.9231	-0.47%
2012-09-26	0	0.213	0.210	0.213	0.208	0.215	1,682,000	359,200	0.2136	0.931	0.917	0.931	0.909	0.939	384,984	0.9330	1.43%
2012-09-25	0	0.210	0.208	0.212	0.209	0.213	1,115,000	235,050	0.2108	0.917	0.909	0.926	0.913	0.931	255,207	0.9210	0.00%
2012-09-24	0	0.210	0.210	0.212	0.210	0.215	460,000	96,780	0.2104	0.917	0.917	0.926	0.917	0.939	105,287	0.9192	-0.47%
2012-09-21	0	0.211	0.210	0.217	0.210	0.218	2,330,000	494,820	0.2124	0.922	0.917	0.948	0.917	0.952	533,302	0.9278	-0.94%
2012-09-20	0	0.213	0.213	0.216	0.212	0.217	1,311,000	279,757	0.2134	0.931	0.931	0.944	0.926	0.948	300,068	0.9323	-0.93%
2012-09-19	0	0.215	0.215	0.217	0.211	0.215	1,315,000	282,645	0.2149	0.939	0.939	0.948	0.922	0.939	300,984	0.9391	0.00%
2012-09-18	0	0.215	0.211	0.215	0.210	0.215	1,260,000	267,800	0.2125	0.939	0.922	0.939	0.917	0.939	288,395	0.9286	1.90%
2012-09-17	0	0.211	0.211	0.215	0.211	0.215	600,000	127,535	0.2126	0.922	0.922	0.939	0.922	0.939	137,331	0.9287	-0.94%
2012-09-14	0	0.213	0.213	0.217	0.212	0.218	1,592,000	343,197	0.2156	0.931	0.931	0.948	0.926	0.952	364,385	0.9419	0.95%
2012-09-13	0	0.211	0.211	0.214	0.211	0.219	2,060,000	440,370	0.2138	0.922	0.922	0.935	0.922	0.957	471,503	0.9340	-2.76%
2012-09-12	0	0.217	0.212	0.217	0.207	0.217	4,205,000	887,825	0.2111	0.948	0.926	0.948	0.904	0.948	962,461	0.9225	3.33%
2012-09-11	0	0.210	0.210	0.215	0.207	0.212	4,110,000	858,980	0.2090	0.917	0.917	0.939	0.904	0.926	940,717	0.9131	0.00%
2012-09-10	0	0.210	0.210	0.215	0.206	0.211	3,250,000	681,230	0.2096	0.917	0.917	0.939	0.900	0.922	743,876	0.9158	0.00%
2012-09-07	0	0.210	0.209	0.213	0.207	0.212	3,450,000	725,645	0.2103	0.917	0.913	0.931	0.904	0.926	789,653	0.9189	0.00%
2012-09-06	0	0.210	0.206	0.210	0.205	0.210	3,660,000	763,670	0.2087	0.917	0.900	0.917	0.896	0.917	837,719	0.9116	0.96%
2012-09-05	0	0.208	0.206	0.211	0.205	0.211	2,915,000	599,120	0.2055	0.909	0.900	0.922	0.896	0.922	667,200	0.8980	-1.42%
2012-09-04	0	0.211	0.211	0.213	0.209	0.215	3,870,000	814,145	0.2104	0.922	0.922	0.931	0.913	0.939	885,785	0.9191	-0.94%
2012-09-03	0	0.213	0.213	0.215	0.211	0.220	2,530,000	546,185	0.2159	0.931	0.931	0.939	0.922	0.961	579,079	0.9432	-4.05%
2012-08-31	0	0.222	0.220	0.222	0.208	0.225	4,585,000	996,325	0.2173	0.970	0.961	0.970	0.909	0.983	1,049,438	0.9494	2.30%
2012-08-30	0	0.217	0.217	0.218	0.206	0.227	7,845,000	1,668,420	0.2127	0.948	0.948	0.952	0.900	0.992	1,795,602	0.9292	1.40%
2012-08-29	0	0.214	0.212	0.214	0.211	0.215	2,910,000	619,095	0.2127	0.935	0.926	0.935	0.922	0.939	666,055	0.9295	0.00%
2012-08-28	0	0.214	0.214	0.217	0.212	0.214	2,165,000	461,920	0.2134	0.935	0.935	0.948	0.926	0.935	495,536	0.9322	0.00%
2012-08-27	0	0.214	0.212	0.216	0.210	0.215	2,545,000	541,625	0.2128	0.935	0.926	0.944	0.917	0.939	582,512	0.9298	0.00%
2012-08-24	0	0.214	0.214	0.216	0.213	0.216	2,880,000	619,530	0.2151	0.935	0.935	0.944	0.931	0.944	659,189	0.9398	-2.28%
2012-08-23	0	0.219	0.216	0.219	0.211	0.219	3,385,000	722,860	0.2135	0.957	0.944	0.957	0.922	0.957	774,776	0.9330	1.86%
2012-08-22	0	0.215	0.213	0.215	0.211	0.218	7,310,000	1,555,160	0.2127	0.939	0.931	0.939	0.922	0.952	1,673,149	0.9295	-1.38%
2012-08-21	0	0.218	0.216	0.218	0.215	0.218	2,805,000	607,115	0.2164	0.952	0.944	0.952	0.939	0.952	642,022	0.9456	0.93%
2012-08-20	0	0.216	0.212	0.216	0.210	0.220	3,235,000	697,890	0.2157	0.944	0.926	0.944	0.917	0.961	740,443	0.9425	2.37%
2012-08-17	0	0.211	0.211	0.213	0.209	0.212	5,930,000	1,248,830	0.2106	0.922	0.922	0.931	0.913	0.926	1,357,288	0.9201	0.96%
2012-08-16	0	0.209	0.208	0.210	0.207	0.210	1,630,000	341,150	0.2093	0.913	0.909	0.917	0.904	0.917	373,082	0.9144	-1.42%
2012-08-15	0	0.212	0.209	0.213	0.208	0.213	3,790,000	794,975	0.2098	0.926	0.913	0.931	0.909	0.931	867,474	0.9164	-0.47%
2012-08-14	0	0.213	0.210	0.213	0.210	0.214	2,790,000	589,615	0.2113	0.931	0.917	0.931	0.917	0.935	638,589	0.9233	0.00%
2012-08-13	0	0.213	0.210	0.213	0.210	0.214	2,765,000	583,670	0.2111	0.931	0.917	0.931	0.917	0.935	632,867	0.9223	0.95%
2012-08-10	0	0.211	0.211	0.212	0.209	0.214	3,240,000	681,025	0.2102	0.922	0.922	0.926	0.913	0.935	741,587	0.9183	0.96%
2012-08-09	0	0.209	0.210	0.212	0.209	0.215	2,605,000	548,240	0.2105	0.913	0.917	0.926	0.913	0.939	596,245	0.9195	0.00%
2012-08-08	0	0.209	0.209	0.210	0.207	0.215	3,370,000	709,420	0.2105	0.913	0.913	0.917	0.904	0.939	771,342	0.9197	-0.95%
2012-08-07	0	0.211	0.211	0.213	0.211	0.215	1,645,000	352,175	0.2141	0.922	0.922	0.931	0.922	0.939	376,516	0.9354	-0.47%
2012-08-06	0	0.212	0.212	0.214	0.210	0.216	7,820,000	1,651,170	0.2111	0.926	0.926	0.935	0.917	0.944	1,789,880	0.9225	-0.93%
2012-08-03	0	0.214	0.214	0.218	0.214	0.219	2,742,000	589,655	0.2150	0.935	0.935	0.952	0.935	0.957	627,603	0.9395	-1.83%
2012-08-02	0	0.218	0.216	0.218	0.215	0.219	80,000	17,390	0.2174	0.952	0.944	0.952	0.939	0.957	18,311	0.9497	0.93%
2012-08-01	0	0.216	0.216	0.218	0.216	0.218	830,000	179,305	0.2160	0.944	0.944	0.952	0.944	0.952	189,975	0.9438	-1.37%
2012-07-31	0	0.219	0.219	0.220	0.216	0.219	5,035,000	1,090,755	0.2166	0.957	0.957	0.961	0.944	0.957	1,152,436	0.9465	1.86%
2012-07-30	0	0.215	0.215	0.218	0.215	0.217	2,300,000	495,400	0.2154	0.939	0.939	0.952	0.939	0.948	526,435	0.9410	-0.92%
2012-07-27	0	0.217	0.216	0.217	0.215	0.220	1,442,000	312,905	0.2170	0.948	0.944	0.948	0.939	0.961	330,052	0.9480	0.93%
2012-07-26	0	0.215	0.215	0.216	0.215	0.217	5,350,000	1,150,955	0.2151	0.939	0.939	0.944	0.939	0.948	1,224,535	0.9399	-0.46%
2012-07-25	0	0.216	0.216	0.220	0.216	0.220	6,205,000	1,350,465	0.2176	0.944	0.944	0.961	0.944	0.961	1,420,231	0.9509	-1.82%
2012-07-24	0	0.220	0.220	0.222	0.220	0.224	345,000	75,920	0.2201	0.961	0.961	0.970	0.961	0.979	78,965	0.9614	-1.79%
2012-07-23	0	0.224	0.222	0.225	0.220	0.225	3,255,000	727,510	0.2235	0.979	0.970	0.983	0.961	0.983	745,021	0.9765	1.36%
2012-07-20	0	0.221	0.221	0.222	0.220	0.222	299,000	65,956	0.2206	0.966	0.966	0.970	0.961	0.970	68,437	0.9638	0.00%
2012-07-19	0	0.221	0.221	0.224	0.221	0.222	885,000	195,870	0.2213	0.966	0.966	0.979	0.966	0.970	202,563	0.9670	0.45%
2012-07-18	0	0.220	0.220	0.224	0.220	0.224	10,020,000	2,213,195	0.2209	0.961	0.961	0.979	0.961	0.979	2,293,427	0.9650	-1.35%
2012-07-17	0	0.223	0.221	0.224	0.222	0.225	2,235,000	496,990	0.2224	0.974	0.966	0.979	0.970	0.983	511,558	0.9715	0.45%
2012-07-16	0	0.222	0.222	0.223	0.222	0.224	1,260,000	280,965	0.2230	0.970	0.970	0.974	0.970	0.979	288,395	0.9742	0.45%
2012-07-13	0	0.221	0.220	0.225	0.220	0.225	2,225,000	493,440	0.2218	0.966	0.961	0.983	0.961	0.983	509,269	0.9689	0.45%
2012-07-12	0	0.220	0.220	0.224	0.220	0.222	1,795,000	395,025	0.2201	0.961	0.961	0.979	0.961	0.970	410,848	0.9615	-0.90%
2012-07-11	0	0.222	0.222	0.224	0.222	0.224	396,000	88,604	0.2237	0.970	0.970	0.979	0.970	0.979	90,638	0.9776	0.45%
2012-07-10	0	0.221	0.221	0.224	0.221	0.225	360,000	80,110	0.2225	0.966	0.966	0.979	0.966	0.983	82,399	0.9722	0.00%
2012-07-09	0	0.221	0.223	0.224	0.220	0.223	2,035,000	449,455	0.2209	0.966	0.974	0.979	0.961	0.974	465,781	0.9649	-1.34%
2012-07-06	0	0.224	0.224	0.227	0.223	0.225	2,430,000	545,210	0.2244	0.979	0.979	0.992	0.974	0.983	556,190	0.9803	1.36%
2012-07-05	0	0.221	0.221	0.226	0.221	0.225	495,000	110,995	0.2242	0.966	0.966	0.987	0.966	0.983	113,298	0.9797	-1.78%
2012-07-04	0	0.225	0.225	0.228	0.225	0.228	1,615,000	364,795	0.2259	0.983	0.983	0.996	0.983	0.996	369,649	0.9869	1.35%
2012-07-03	0	0.222	0.222	0.225	0.222	0.228	945,000	212,505	0.2249	0.970	0.970	0.983	0.970	0.996	216,296	0.9825	-0.89%
2012-06-29	0	0.224	0.224	0.225	0.221	0.225	3,521,621	783,851	0.2226	0.979	0.979	0.983	0.966	0.983	806,046	0.9725	1.36%
2012-06-28	0	0.221	0.220	0.223	0.220	0.223	1,960,000	433,975	0.2214	0.966	0.961	0.974	0.961	0.974	448,615	0.9674	-0.45%
2012-06-27	0	0.222	0.221	0.224	0.218	0.222	1,695,000	372,805	0.2199	0.970	0.966	0.979	0.952	0.970	387,960	0.9609	1.37%
2012-06-26	0	0.219	0.219	0.223	0.219	0.225	600,000	134,345	0.2239	0.957	0.957	0.974	0.957	0.983	137,331	0.9783	-0.45%
2012-06-25	0	0.220	0.220	0.226	0.220	0.228	60,000	13,520	0.2253	0.961	0.961	0.987	0.961	0.996	13,733	0.9845	-0.90%
2012-06-22	0	0.222	0.220	0.222	0.216	0.222	1,150,000	252,845	0.2199	0.970	0.961	0.970	0.944	0.970	263,218	0.9606	0.45%
2012-06-21	0	0.221	0.221	0.226	0.221	0.225	1,215,000	270,465	0.2226	0.966	0.966	0.987	0.966	0.983	278,095	0.9726	-1.78%
2012-06-20	0	0.225	0.225	0.226	0.225	0.227	485,005	109,176	0.2251	0.983	0.983	0.987	0.983	0.992	111,010	0.9835	0.00%
2012-06-19	0	0.225	0.225	0.226	0.220	0.227	700,000	157,355	0.2248	0.983	0.983	0.987	0.961	0.992	160,219	0.9821	0.90%
2012-06-18	0	0.223	0.222	0.225	0.220	0.226	1,230,000	274,725	0.2234	0.974	0.970	0.983	0.961	0.987	281,528	0.9758	0.45%
2012-06-15	0	0.222	0.222	0.223	0.220	0.222	1,195,000	264,900	0.2217	0.970	0.970	0.974	0.961	0.970	273,518	0.9685	0.91%
2012-06-14	0	0.220	0.220	0.225	0.218	0.228	1,170,000	262,205	0.2241	0.961	0.961	0.983	0.952	0.996	267,795	0.9791	-2.22%
2012-06-13	0	0.225	0.225	0.227	0.225	0.228	2,395,000	541,235	0.2260	0.983	0.983	0.992	0.983	0.996	548,179	0.9873	0.00%
2012-06-12	0	0.225	0.225	0.226	0.218	0.225	1,065,000	236,950	0.2225	0.983	0.983	0.987	0.952	0.983	243,762	0.9721	0.00%
2012-06-11	0	0.225	0.221	0.226	0.224	0.225	990,000	222,730	0.2250	0.983	0.966	0.987	0.979	0.983	226,596	0.9829	1.35%
2012-06-08	0	0.222	0.220	0.227	0.220	0.227	6,520,000	1,440,140	0.2209	0.970	0.961	0.992	0.961	0.992	1,492,330	0.9650	-2.63%
2012-06-07	0	0.228	0.223	0.228	0.221	0.231	5,500,000	1,244,335	0.2262	0.996	0.974	0.996	0.966	1.009	1,258,867	0.9885	-2.98%
2012-06-06	0	0.235	0.228	0.235	0.225	0.235	9,555,000	2,177,970	0.2279	1.027	0.996	1.027	0.983	1.027	2,186,996	0.9959	2.17%
2012-06-05	0	0.230	0.228	0.230	0.227	0.230	555,000	126,485	0.2279	1.005	0.996	1.005	0.992	1.005	127,031	0.9957	0.00%
2012-06-04	0	0.230	0.225	0.230	0.225	0.230	8,485,000	1,922,665	0.2266	1.005	0.983	1.005	0.983	1.005	1,942,089	0.9900	-2.13%
2012-06-01	0	0.235	0.232	0.237	0.230	0.235	6,455,000	1,495,930	0.2317	1.027	1.014	1.035	1.005	1.027	1,477,452	1.0125	0.00%
2012-05-31	0	0.235	0.235	0.237	0.221	0.236	2,975,000	690,060	0.2320	1.027	1.027	1.035	0.966	1.031	680,933	1.0134	3.98%
2012-05-30	0	0.238	0.238	0.240	0.235	0.240	1,830,000	433,860	0.2371	0.987	0.987	0.996	0.975	0.996	441,100	0.9836	0.00%
2012-05-29	0	0.238	0.235	0.239	0.232	0.239	2,244,000	525,509	0.2342	0.987	0.975	0.992	0.963	0.992	540,890	0.9716	1.71%
2012-05-28	0	0.234	0.232	0.234	0.231	0.234	2,595,000	604,410	0.2329	0.971	0.963	0.971	0.958	0.971	625,494	0.9663	0.00%
2012-05-25	0	0.234	0.231	0.235	0.230	0.236	1,275,000	295,455	0.2317	0.971	0.958	0.975	0.954	0.979	307,324	0.9614	0.43%
2012-05-24	0	0.233	0.230	0.234	0.230	0.233	3,215,000	742,065	0.2308	0.967	0.954	0.971	0.954	0.967	774,938	0.9576	0.00%
2012-05-23	0	0.233	0.233	0.234	0.232	0.234	2,215,000	516,135	0.2330	0.967	0.967	0.971	0.963	0.971	533,899	0.9667	-1.27%
2012-05-22	0	0.236	0.234	0.236	0.235	0.238	1,330,000	314,350	0.2364	0.979	0.971	0.979	0.975	0.987	320,581	0.9806	0.43%
2012-05-21	0	0.235	0.230	0.235	0.230	0.235	795,000	184,415	0.2320	0.975	0.954	0.975	0.954	0.975	191,625	0.9624	2.62%
2012-05-18	0	0.229	0.229	0.230	0.227	0.231	6,355,000	1,453,690	0.2287	0.950	0.950	0.954	0.942	0.958	1,531,797	0.9490	-1.29%
2012-05-17	0	0.232	0.230	0.232	0.230	0.233	1,440,000	331,860	0.2305	0.963	0.954	0.963	0.954	0.967	347,095	0.9561	-0.43%
2012-05-16	0	0.233	0.230	0.233	0.230	0.233	4,502,000	1,035,455	0.2300	0.967	0.954	0.967	0.954	0.967	1,085,154	0.9542	-0.43%
2012-05-15	0	0.234	0.231	0.235	0.230	0.235	2,900,000	671,280	0.2315	0.971	0.958	0.975	0.954	0.975	699,011	0.9603	1.74%
2012-05-14	0	0.230	0.230	0.232	0.230	0.237	3,260,000	754,035	0.2313	0.954	0.954	0.963	0.954	0.983	785,784	0.9596	-0.86%
2012-05-11	0	0.232	0.230	0.235	0.230	0.233	1,970,000	454,825	0.2309	0.963	0.954	0.975	0.954	0.967	474,845	0.9578	-0.43%
2012-05-10	0	0.233	0.233	0.235	0.233	0.238	1,885,000	442,425	0.2347	0.967	0.967	0.975	0.967	0.987	454,357	0.9737	0.43%
2012-05-09	0	0.232	0.231	0.235	0.231	0.236	6,440,000	1,499,375	0.2328	0.963	0.958	0.975	0.958	0.979	1,552,286	0.9659	-1.69%
2012-05-08	0	0.236	0.236	0.238	0.236	0.240	1,330,000	315,900	0.2375	0.979	0.979	0.987	0.979	0.996	320,581	0.9854	-0.42%
2012-05-07	0	0.237	0.236	0.237	0.235	0.242	2,120,000	502,935	0.2372	0.983	0.979	0.983	0.975	1.004	511,001	0.9842	-3.66%
2012-05-04	0	0.246	0.246	0.248	0.243	0.248	1,930,000	472,540	0.2448	1.021	1.021	1.029	1.008	1.029	465,204	1.0158	0.41%
2012-05-03	0	0.245	0.245	0.246	0.245	0.246	670,000	164,685	0.2458	1.016	1.016	1.021	1.016	1.021	161,496	1.0197	-1.61%
2012-05-02	0	0.249	0.248	0.249	0.244	0.250	7,190,000	1,775,865	0.2470	1.033	1.029	1.033	1.012	1.037	1,733,064	1.0247	0.00%
2012-04-30	0	0.249	0.250	0.255	0.237	0.255	4,755,000	1,156,315	0.2432	1.033	1.037	1.058	0.983	1.058	1,146,136	1.0089	3.32%
2012-04-27	0	0.241	0.240	0.241	0.234	0.242	1,990,000	476,150	0.2393	1.000	0.996	1.000	0.971	1.004	479,666	0.9927	0.42%
2012-04-26	0	0.240	0.237	0.240	0.234	0.240	2,470,000	582,275	0.2357	0.996	0.983	0.996	0.971	0.996	595,364	0.9780	1.69%
2012-04-25	0	0.236	0.236	0.238	0.233	0.238	1,805,000	425,925	0.2360	0.979	0.979	0.987	0.967	0.987	435,074	0.9790	-1.26%
2012-04-24	0	0.239	0.239	0.240	0.235	0.239	360,000	84,935	0.2359	0.992	0.992	0.996	0.975	0.992	86,774	0.9788	-0.42%
2012-04-23	0	0.240	0.237	0.240	0.235	0.249	1,090,000	262,540	0.2409	0.996	0.983	0.996	0.975	1.033	262,732	0.9993	2.13%
2012-04-20	0	0.235	0.235	0.237	0.235	0.239	5,470,000	1,293,075	0.2364	0.975	0.975	0.983	0.975	0.992	1,318,479	0.9807	-1.67%
2012-04-19	0	0.239	0.240	0.242	0.236	0.242	1,900,000	451,515	0.2376	0.992	0.996	1.004	0.979	1.004	457,972	0.9859	-1.24%
2012-04-18	0	0.242	0.238	0.245	0.235	0.243	1,200,000	286,875	0.2391	1.004	0.987	1.016	0.975	1.008	289,246	0.9918	1.26%
2012-04-17	0	0.239	0.235	0.239	0.235	0.240	1,245,000	293,455	0.2357	0.992	0.975	0.992	0.975	0.996	300,092	0.9779	-0.42%
2012-04-16	0	0.240	0.237	0.240	0.235	0.242	265,000	63,410	0.2393	0.996	0.983	0.996	0.975	1.004	63,875	0.9927	-0.83%
2012-04-13	0	0.242	0.241	0.242	0.240	0.245	895,000	216,540	0.2419	1.004	1.000	1.004	0.996	1.016	215,729	1.0038	-0.41%
2012-04-12	0	0.243	0.240	0.243	0.235	0.243	1,095,000	262,500	0.2397	1.008	0.996	1.008	0.975	1.008	263,937	0.9946	2.10%
2012-04-11	0	0.238	0.233	0.238	0.233	0.239	2,635,000	623,560	0.2366	0.987	0.967	0.987	0.967	0.992	635,136	0.9818	-0.83%
2012-04-10	0	0.240	0.234	0.240	0.230	0.242	2,593,000	609,250	0.2350	0.996	0.971	0.996	0.954	1.004	625,012	0.9748	-0.41%
2012-04-05	0	0.241	0.238	0.241	0.232	0.245	4,845,000	1,140,420	0.2354	1.000	0.987	1.000	0.963	1.016	1,167,830	0.9765	-0.41%
2012-04-03	0	0.242	0.242	0.246	0.233	0.246	2,565,000	611,865	0.2385	1.004	1.004	1.021	0.967	1.021	618,263	0.9897	0.00%
2012-04-02	0	0.242	0.242	0.244	0.241	0.248	1,190,000	289,710	0.2435	1.004	1.004	1.012	1.000	1.029	286,835	1.0100	-2.42%
2012-03-30	0	0.248	0.245	0.248	0.235	0.249	4,830,000	1,162,555	0.2407	1.029	1.016	1.029	0.975	1.033	1,164,214	0.9986	4.64%
2012-03-29	0	0.237	0.236	0.237	0.234	0.243	1,625,000	383,900	0.2362	0.983	0.979	0.983	0.971	1.008	391,687	0.9801	-2.87%
2012-03-28	0	0.244	0.238	0.244	0.235	0.245	4,835,000	1,165,215	0.2410	1.012	0.987	1.012	0.975	1.016	1,165,419	0.9998	3.83%
2012-03-27	0	0.235	0.233	0.235	0.231	0.235	2,770,000	648,505	0.2341	0.975	0.967	0.975	0.958	0.975	667,676	0.9713	0.00%
2012-03-26	0	0.235	0.231	0.235	0.230	0.235	1,420,000	328,385	0.2313	0.975	0.958	0.975	0.954	0.975	342,274	0.9594	0.86%
2012-03-23	0	0.233	0.231	0.233	0.230	0.236	3,345,000	781,360	0.2336	0.967	0.958	0.967	0.954	0.979	806,273	0.9691	-2.51%
2012-03-22	0	0.239	0.236	0.239	0.235	0.239	5,480,000	1,296,220	0.2365	0.992	0.979	0.992	0.975	0.992	1,320,889	0.9813	-0.83%
2012-03-21	0	0.241	0.240	0.242	0.240	0.247	7,280,000	1,752,025	0.2407	1.000	0.996	1.004	0.996	1.025	1,754,758	0.9984	-0.82%
2012-03-20	0	0.243	0.242	0.243	0.242	0.247	11,295,000	2,770,965	0.2453	1.008	1.004	1.008	1.004	1.025	2,722,526	1.0178	-1.62%
2012-03-19	0	0.247	0.247	0.250	0.246	0.255	4,305,000	1,070,985	0.2488	1.025	1.025	1.037	1.021	1.058	1,037,669	1.0321	-1.20%
2012-03-16	0	0.250	0.249	0.250	0.247	0.250	3,220,000	803,810	0.2496	1.037	1.033	1.037	1.025	1.037	776,143	1.0356	-1.96%
2012-03-15	0	0.255	0.249	0.255	0.248	0.255	10,090,000	2,520,645	0.2498	1.058	1.033	1.058	1.029	1.058	2,432,075	1.0364	0.00%
2012-03-14	0	0.255	0.250	0.255	0.250	0.265	9,730,000	2,508,300	0.2578	1.058	1.037	1.058	1.037	1.099	2,345,301	1.0695	2.00%
2012-03-13	0	0.250	0.250	0.255	0.250	0.260	11,235,000	2,868,250	0.2553	1.037	1.037	1.058	1.037	1.079	2,708,064	1.0592	0.00%
2012-03-12	0	0.250	0.249	0.255	0.249	0.255	2,155,000	539,220	0.2502	1.037	1.033	1.058	1.033	1.058	519,437	1.0381	0.00%
2012-03-09	0	0.250	0.250	0.255	0.250	0.255	1,535,000	386,475	0.2518	1.037	1.037	1.058	1.037	1.058	369,994	1.0445	0.40%
2012-03-08	0	0.249	0.247	0.249	0.245	0.250	4,920,000	1,221,470	0.2483	1.033	1.025	1.033	1.016	1.037	1,185,908	1.0300	3.32%
2012-03-07	0	0.241	0.241	0.246	0.241	0.246	6,240,000	1,515,350	0.2428	1.000	1.000	1.021	1.000	1.021	1,504,078	1.0075	-2.03%
2012-03-06	0	0.246	0.246	0.248	0.246	0.255	16,820,000	4,193,320	0.2493	1.021	1.021	1.029	1.021	1.058	4,054,262	1.0343	-3.53%
2012-03-05	0	0.255	0.255	0.260	0.255	0.260	10,275,000	2,633,300	0.2563	1.058	1.058	1.079	1.058	1.079	2,476,667	1.0632	-1.92%
2012-03-02	0	0.260	0.255	0.260	0.255	0.260	13,710,000	3,528,625	0.2574	1.079	1.058	1.079	1.058	1.079	3,304,633	1.0678	1.96%
2012-03-01	0	0.255	0.255	0.260	0.255	0.270	7,845,000	2,051,850	0.2615	1.058	1.058	1.079	1.058	1.120	1,890,944	1.0851	-3.77%
2012-02-29	0	0.265	0.265	0.270	0.255	0.270	17,125,000	4,467,500	0.2609	1.099	1.099	1.120	1.058	1.120	4,127,778	1.0823	1.92%
2012-02-28	0	0.260	0.260	0.265	0.255	0.270	10,105,000	2,653,425	0.2626	1.079	1.079	1.099	1.058	1.120	2,435,690	1.0894	0.00%
2012-02-27	0	0.260	0.260	0.265	0.260	0.270	13,685,000	3,606,950	0.2636	1.079	1.079	1.099	1.079	1.120	3,298,607	1.0935	0.00%
2012-02-24	0	0.260	0.260	0.265	0.255	0.265	7,110,000	1,856,525	0.2611	1.079	1.079	1.099	1.058	1.099	1,713,781	1.0833	-1.89%
2012-02-23	0	0.265	0.255	0.260	0.255	0.265	12,020,000	3,124,575	0.2599	1.099	1.058	1.079	1.058	1.099	2,897,278	1.0785	1.92%
2012-02-22	0	0.260	0.260	0.265	0.255	0.265	14,310,000	3,722,450	0.2601	1.079	1.079	1.099	1.058	1.099	3,449,256	1.0792	1.96%
2012-02-21	0	0.255	0.250	0.255	0.250	0.260	11,867,600	3,020,940	0.2546	1.058	1.037	1.058	1.037	1.079	2,860,544	1.0561	0.00%
2012-02-20	0	0.255	0.250	0.255	0.250	0.265	24,350,000	6,278,210	0.2578	1.058	1.037	1.058	1.037	1.099	5,869,279	1.0697	2.00%
2012-02-17	0	0.250	0.250	0.255	0.248	0.260	28,205,000	7,113,810	0.2522	1.037	1.037	1.058	1.029	1.079	6,798,481	1.0464	0.40%
2012-02-16	0	0.249	0.247	0.250	0.246	0.250	9,366,041	2,327,211	0.2485	1.033	1.025	1.037	1.021	1.037	2,257,573	1.0308	-2.35%
2012-02-15	0	0.255	0.250	0.255	0.243	0.255	11,825,000	2,933,495	0.2481	1.058	1.037	1.058	1.008	1.058	2,850,276	1.0292	3.24%
2012-02-14	0	0.247	0.247	0.249	0.246	0.255	11,460,000	2,846,500	0.2484	1.025	1.025	1.033	1.021	1.058	2,762,297	1.0305	-1.20%
2012-02-13	0	0.250	0.250	0.255	0.246	0.255	12,151,000	3,044,630	0.2506	1.037	1.037	1.058	1.021	1.058	2,928,854	1.0395	1.21%
2012-02-10	0	0.247	0.247	0.250	0.247	0.265	22,204,000	5,634,355	0.2538	1.025	1.025	1.037	1.025	1.099	5,352,011	1.0528	-3.14%
2012-02-09	0	0.255	0.255	0.260	0.246	0.265	26,570,000	6,842,860	0.2575	1.058	1.058	1.079	1.021	1.099	6,404,383	1.0685	2.41%
2012-02-08	0	0.249	0.247	0.249	0.240	0.249	16,310,000	3,991,845	0.2447	1.033	1.025	1.033	0.996	1.033	3,931,332	1.0154	4.18%
2012-02-07	0	0.239	0.238	0.240	0.238	0.243	7,560,000	1,808,165	0.2392	0.992	0.987	0.996	0.987	1.008	1,822,248	0.9923	0.00%
2012-02-06	0	0.239	0.239	0.242	0.235	0.244	21,440,000	5,163,600	0.2408	0.992	0.992	1.004	0.975	1.012	5,167,858	0.9992	-2.45%
2012-02-03	0	0.245	0.245	0.246	0.242	0.246	7,460,000	1,819,745	0.2439	1.016	1.016	1.021	1.004	1.021	1,798,145	1.0120	0.00%
2012-02-02	0	0.245	0.245	0.246	0.244	0.248	12,950,000	3,176,035	0.2453	1.016	1.016	1.021	1.012	1.029	3,121,444	1.0175	0.82%
2012-02-01	0	0.243	0.243	0.244	0.242	0.255	10,895,000	2,699,605	0.2478	1.008	1.008	1.012	1.004	1.058	2,626,111	1.0280	-1.22%
2012-01-31	0	0.246	0.245	0.246	0.239	0.248	27,310,000	6,601,580	0.2417	1.021	1.016	1.021	0.992	1.029	6,582,752	1.0029	2.50%
2012-01-30	0	0.240	0.240	0.242	0.239	0.249	31,065,000	7,543,130	0.2428	0.996	0.996	1.004	0.992	1.033	7,487,850	1.0074	-1.64%
2012-01-27	0	0.244	0.244	0.245	0.232	0.245	14,975,000	3,581,495	0.2392	1.012	1.012	1.016	0.963	1.016	3,609,546	0.9922	3.39%
2012-01-26	0	0.236	0.236	0.237	0.231	0.238	5,340,000	1,253,965	0.2348	0.979	0.979	0.983	0.958	0.987	1,287,144	0.9742	1.72%
2012-01-20	0	0.232	0.232	0.235	0.225	0.235	11,310,000	2,594,640	0.2294	0.963	0.963	0.975	0.933	0.975	2,726,141	0.9518	3.57%
2012-01-19	0	0.224	0.224	0.225	0.222	0.230	16,280,000	3,665,855	0.2252	0.929	0.929	0.933	0.921	0.954	3,924,101	0.9342	-0.88%
2012-01-18	0	0.226	0.226	0.230	0.223	0.232	5,130,000	1,170,760	0.2282	0.938	0.938	0.954	0.925	0.963	1,236,526	0.9468	0.44%
2012-01-17	0	0.225	0.225	0.227	0.218	0.227	9,245,000	2,084,430	0.2255	0.933	0.933	0.942	0.904	0.942	2,228,398	0.9354	2.74%
2012-01-16	0	0.219	0.219	0.220	0.218	0.223	8,385,000	1,852,040	0.2209	0.909	0.909	0.913	0.904	0.925	2,021,105	0.9164	-1.35%
2012-01-13	0	0.222	0.222	0.225	0.221	0.227	5,965,000	1,336,985	0.2241	0.921	0.921	0.933	0.917	0.942	1,437,793	0.9299	-0.45%
2012-01-12	0	0.223	0.221	0.224	0.219	0.234	9,356,000	2,084,370	0.2228	0.925	0.917	0.929	0.909	0.971	2,255,153	0.9243	-1.76%
2012-01-11	0	0.227	0.226	0.227	0.208	0.228	28,625,000	6,254,080	0.2185	0.942	0.938	0.942	0.863	0.946	6,899,717	0.9064	7.08%
2012-01-10	0	0.212	0.212	0.214	0.202	0.213	17,270,000	3,628,100	0.2101	0.880	0.880	0.888	0.838	0.884	4,162,729	0.8716	4.43%
2012-01-09	0	0.203	0.203	0.206	0.199	0.206	6,690,000	1,351,070	0.2020	0.842	0.842	0.855	0.826	0.855	1,612,545	0.8378	1.50%
2012-01-06	0	0.200	0.200	0.202	0.200	0.205	6,390,000	1,289,125	0.2017	0.830	0.830	0.838	0.830	0.850	1,540,234	0.8370	-1.96%
2012-01-05	0	0.204	0.204	0.206	0.203	0.208	3,970,000	818,640	0.2062	0.846	0.846	0.855	0.842	0.863	956,921	0.8555	-0.49%
2012-01-04	0	0.205	0.203	0.205	0.202	0.208	3,535,000	724,395	0.2049	0.850	0.842	0.850	0.838	0.863	852,070	0.8502	-1.44%
2012-01-03	0	0.208	0.206	0.208	0.205	0.209	2,605,000	540,095	0.2073	0.863	0.855	0.863	0.850	0.867	627,904	0.8602	1.46%
2011-12-30	0	0.205	0.205	0.208	0.200	0.208	8,930,000	1,808,475	0.2025	0.850	0.850	0.863	0.830	0.863	2,152,471	0.8402	1.99%
2011-12-29	0	0.201	0.201	0.202	0.200	0.202	1,730,000	348,280	0.2013	0.834	0.834	0.838	0.830	0.838	416,996	0.8352	-0.50%
2011-12-28	0	0.202	0.200	0.202	0.200	0.208	3,469,000	702,543	0.2025	0.838	0.830	0.838	0.830	0.863	836,161	0.8402	-0.98%
2011-12-23	0	0.204	0.202	0.204	0.199	0.206	5,755,000	1,163,070	0.2021	0.846	0.838	0.846	0.826	0.855	1,387,174	0.8384	3.03%
2011-12-22	0	0.198	0.198	0.200	0.198	0.199	680,000	134,705	0.1981	0.821	0.821	0.830	0.821	0.826	163,906	0.8218	-1.49%
2011-12-21	0	0.201	0.201	0.202	0.200	0.203	2,685,000	541,065	0.2015	0.834	0.834	0.838	0.830	0.842	647,187	0.8360	1.52%
2011-12-20	0	0.198	0.196	0.198	0.196	0.198	3,070,000	603,965	0.1967	0.821	0.813	0.821	0.813	0.821	739,987	0.8162	0.51%
2011-12-19	0	0.197	0.196	0.198	0.195	0.200	7,430,000	1,464,335	0.1971	0.817	0.813	0.821	0.809	0.830	1,790,913	0.8176	-2.96%
2011-12-16	0	0.203	0.203	0.205	0.200	0.206	8,595,000	1,741,175	0.2026	0.842	0.842	0.850	0.830	0.855	2,071,723	0.8404	-0.98%
2011-12-15	0	0.205	0.202	0.206	0.202	0.208	9,135,000	1,856,820	0.2033	0.850	0.838	0.855	0.838	0.863	2,201,883	0.8433	-1.44%
2011-12-14	0	0.208	0.206	0.209	0.204	0.216	4,595,000	954,745	0.2078	0.863	0.855	0.867	0.846	0.896	1,107,570	0.8620	0.97%
2011-12-13	0	0.206	0.206	0.208	0.205	0.209	5,405,000	1,116,320	0.2065	0.855	0.855	0.863	0.850	0.867	1,302,811	0.8569	-1.90%
2011-12-12	0	0.210	0.210	0.211	0.210	0.220	1,955,000	415,070	0.2123	0.871	0.871	0.875	0.871	0.913	471,230	0.8808	-1.41%
2011-12-09	0	0.213	0.210	0.211	0.208	0.215	4,570,000	962,280	0.2106	0.884	0.871	0.875	0.863	0.892	1,101,544	0.8736	-0.93%
2011-12-08	0	0.215	0.215	0.218	0.211	0.216	3,435,000	737,365	0.2147	0.892	0.892	0.904	0.875	0.896	827,966	0.8906	-1.38%
2011-12-07	0	0.218	0.216	0.218	0.212	0.218	6,625,000	1,435,050	0.2166	0.904	0.896	0.904	0.880	0.904	1,596,878	0.8987	2.83%
2011-12-06	0	0.212	0.212	0.213	0.212	0.218	4,380,000	939,035	0.2144	0.880	0.880	0.884	0.880	0.904	1,055,747	0.8895	-4.07%
2011-12-05	0	0.221	0.220	0.221	0.220	0.227	2,635,000	585,140	0.2221	0.917	0.913	0.917	0.913	0.942	635,136	0.9213	-1.78%
2011-12-02	0	0.225	0.223	0.225	0.223	0.229	7,380,000	1,667,020	0.2259	0.933	0.925	0.933	0.925	0.950	1,778,861	0.9371	0.00%
2011-12-01	0	0.225	0.225	0.226	0.221	0.229	19,795,000	4,447,085	0.2247	0.933	0.933	0.938	0.917	0.950	4,771,350	0.9320	5.14%
2011-11-30	0	0.214	0.213	0.215	0.211	0.223	12,315,000	2,663,010	0.2162	0.888	0.884	0.892	0.875	0.925	2,968,385	0.8971	-3.17%
2011-11-29	0	0.221	0.220	0.221	0.210	0.221	17,650,000	3,815,380	0.2162	0.917	0.913	0.917	0.871	0.917	4,254,323	0.8968	5.24%
2011-11-28	0	0.210	0.209	0.211	0.204	0.212	10,490,000	2,199,470	0.2097	0.871	0.867	0.875	0.846	0.880	2,528,490	0.8699	2.94%
2011-11-25	0	0.204	0.203	0.204	0.202	0.206	9,305,000	1,900,395	0.2042	0.846	0.842	0.846	0.838	0.855	2,242,860	0.8473	-0.49%
2011-11-24	0	0.205	0.204	0.205	0.201	0.206	7,850,000	1,599,002	0.2037	0.850	0.846	0.850	0.834	0.855	1,892,149	0.8451	0.99%
2011-11-23	0	0.203	0.203	0.204	0.200	0.205	12,061,000	2,447,755	0.2029	0.842	0.842	0.846	0.830	0.850	2,907,161	0.8420	-1.93%
2011-11-22	0	0.207	0.207	0.208	0.204	0.213	11,180,000	2,322,645	0.2078	0.859	0.859	0.863	0.846	0.884	2,694,806	0.8619	-2.82%
2011-11-21	0	0.213	0.213	0.214	0.206	0.217	11,340,000	2,408,125	0.2124	0.884	0.884	0.888	0.855	0.900	2,733,373	0.8810	-2.74%
2011-11-18	0	0.219	0.218	0.219	0.214	0.230	6,510,000	1,434,210	0.2203	0.909	0.904	0.909	0.888	0.954	1,569,158	0.9140	-2.23%
2011-11-17	0	0.224	0.221	0.224	0.218	0.225	4,920,000	1,090,875	0.2217	0.929	0.917	0.929	0.904	0.933	1,185,908	0.9199	-0.88%
2011-11-16	0	0.226	0.226	0.228	0.224	0.239	19,730,000	4,478,225	0.2270	0.938	0.938	0.946	0.929	0.992	4,755,683	0.9417	-3.83%
2011-11-15	0	0.235	0.230	0.235	0.226	0.239	39,045,000	8,988,540	0.2302	0.975	0.954	0.975	0.938	0.992	9,411,334	0.9551	-1.67%
2011-11-14	0	0.239	0.239	0.240	0.239	0.255	46,255,000	11,260,710	0.2434	0.992	0.992	0.996	0.992	1.058	11,149,219	1.0100	-4.02%
2011-11-11	0	0.249	0.249	0.250	0.246	0.255	11,390,000	2,834,805	0.2489	1.033	1.033	1.037	1.021	1.058	2,745,424	1.0326	1.63%
2011-11-10	0	0.245	0.245	0.246	0.242	0.260	41,125,000	10,247,915	0.2492	1.016	1.016	1.021	1.004	1.079	9,912,694	1.0338	-9.26%
2011-11-09	0	0.270	0.265	0.270	0.260	0.270	18,645,000	4,968,450	0.2665	1.120	1.099	1.120	1.079	1.120	4,494,156	1.1055	1.89%
2011-11-08	0	0.265	0.260	0.265	0.260	0.270	20,560,000	5,459,300	0.2655	1.099	1.079	1.099	1.079	1.120	4,955,744	1.1016	1.92%
2011-11-07	0	0.260	0.260	0.265	0.260	0.270	25,295,000	6,721,450	0.2657	1.079	1.079	1.099	1.079	1.120	6,097,060	1.1024	-3.70%
2011-11-04	0	0.270	0.265	0.270	0.265	0.280	36,775,000	9,995,525	0.2718	1.120	1.099	1.120	1.099	1.162	8,864,178	1.1276	0.00%
2011-11-03	0	0.270	0.265	0.270	0.265	0.275	46,075,000	12,464,150	0.2705	1.120	1.099	1.120	1.099	1.141	11,105,832	1.1223	-3.57%
2011-11-02	0	0.280	0.275	0.280	0.255	0.280	99,015,000	26,504,225	0.2677	1.162	1.141	1.162	1.058	1.162	23,866,391	1.1105	-1.75%
2011-11-01	0	0.285	0.285	0.290	0.260	0.295	71,840,000	20,313,425	0.2828	1.182	1.182	1.203	1.079	1.224	17,316,180	1.1731	3.64%
2011-10-31	0	0.275	0.270	0.275	0.255	0.275	37,120,000	9,848,975	0.2653	1.141	1.120	1.141	1.058	1.141	8,947,336	1.1008	1.85%
2011-10-28	0	0.270	0.265	0.270	0.265	0.290	45,650,000	12,716,925	0.2786	1.120	1.099	1.120	1.099	1.203	11,003,391	1.1557	0.00%
2011-10-27	0	0.270	0.270	0.275	0.265	0.290	105,470,000	29,263,975	0.2775	1.120	1.120	1.141	1.099	1.203	25,422,293	1.1511	-3.57%
2011-10-26	0	0.280	0.275	0.280	0.236	0.285	169,650,000	45,587,800	0.2687	1.162	1.141	1.162	0.979	1.182	40,892,121	1.1148	14.75%
2011-10-25	0	0.244	0.243	0.244	0.238	0.265	99,490,000	24,921,505	0.2505	1.012	1.008	1.012	0.987	1.099	23,980,885	1.0392	0.00%
2011-10-24	0	0.244	0.244	0.245	0.230	0.246	64,929,000	15,479,795	0.2384	1.012	1.012	1.016	0.954	1.021	15,650,365	0.9891	8.44%
2011-10-21	0	0.225	0.223	0.225	0.220	0.228	4,925,000	1,100,160	0.2234	0.933	0.925	0.933	0.913	0.946	1,187,113	0.9268	0.90%
2011-10-20	0	0.223	0.220	0.224	0.216	0.225	11,763,300	2,607,572	0.2217	0.925	0.913	0.929	0.896	0.933	2,835,404	0.9196	-2.62%
2011-10-19	0	0.229	0.228	0.229	0.228	0.245	39,955,000	9,357,335	0.2342	0.950	0.946	0.950	0.946	1.016	9,630,679	0.9716	0.00%
2011-10-18	0	0.229	0.228	0.230	0.225	0.237	22,625,000	5,178,490	0.2289	0.950	0.946	0.954	0.933	0.983	5,453,488	0.9496	-7.29%
2011-10-17	0	0.247	0.245	0.247	0.223	0.248	60,570,000	14,223,375	0.2348	1.025	1.016	1.025	0.925	1.029	14,599,680	0.9742	12.79%
2011-10-14	0	0.219	0.216	0.219	0.215	0.230	38,905,000	8,561,170	0.2201	0.909	0.896	0.909	0.892	0.954	9,377,589	0.9129	-4.37%
2011-10-13	0	0.229	0.226	0.229	0.207	0.231	71,005,000	15,807,540	0.2226	0.950	0.938	0.950	0.859	0.958	17,114,913	0.9236	12.81%
2011-10-12	0	0.203	0.202	0.203	0.190	0.204	76,475,000	15,256,450	0.1995	0.842	0.838	0.842	0.788	0.846	18,433,392	0.8277	5.73%
2011-10-11	0	0.192	0.190	0.192	0.190	0.194	28,670,000	5,514,440	0.1923	0.797	0.788	0.797	0.788	0.805	6,910,563	0.7980	3.23%
2011-10-10	0	0.186	0.185	0.186	0.183	0.188	18,135,000	3,380,460	0.1864	0.772	0.768	0.772	0.759	0.780	4,371,227	0.7733	-2.11%
2011-10-07	0	0.190	0.188	0.190	0.186	0.195	18,105,000	3,408,830	0.1883	0.788	0.780	0.788	0.772	0.809	4,363,996	0.7811	3.26%
2011-10-06	0	0.184	0.185	0.186	0.182	0.186	22,800,000	4,220,535	0.1851	0.763	0.768	0.772	0.755	0.772	5,495,670	0.7680	2.22%
2011-10-04	0	0.180	0.180	0.183	0.180	0.185	8,795,000	1,602,320	0.1822	0.747	0.747	0.759	0.747	0.768	2,119,930	0.7558	-1.64%
2011-10-03	0	0.183	0.183	0.186	0.182	0.191	6,765,000	1,261,745	0.1865	0.759	0.759	0.772	0.755	0.792	1,630,623	0.7738	-6.63%
2011-09-30	0	0.196	0.196	0.197	0.191	0.198	18,393,000	3,570,774	0.1941	0.813	0.813	0.817	0.792	0.821	4,433,415	0.8054	0.00%
2011-09-28	0	0.196	0.195	0.196	0.192	0.197	9,085,000	1,771,820	0.1950	0.813	0.809	0.813	0.797	0.817	2,189,832	0.8091	2.08%
2011-09-27	0	0.192	0.192	0.195	0.188	0.195	22,100,000	4,241,155	0.1919	0.797	0.797	0.809	0.780	0.809	5,326,943	0.7962	1.59%
2011-09-26	0	0.189	0.188	0.189	0.185	0.200	7,415,000	1,422,570	0.1919	0.784	0.780	0.784	0.768	0.830	1,787,298	0.7959	-5.50%
2011-09-23	0	0.200	0.200	0.201	0.191	0.201	11,740,000	2,339,280	0.1993	0.830	0.830	0.834	0.792	0.834	2,829,788	0.8267	-4.31%
2011-09-22	0	0.209	0.209	0.210	0.206	0.220	6,665,000	1,404,320	0.2107	0.867	0.867	0.871	0.855	0.913	1,606,519	0.8741	-4.13%
2011-09-21	0	0.218	0.217	0.218	0.213	0.219	5,395,000	1,170,450	0.2170	0.904	0.900	0.904	0.884	0.909	1,300,401	0.9001	-0.46%
2011-09-20	0	0.219	0.218	0.219	0.217	0.223	13,095,000	2,865,080	0.2188	0.909	0.904	0.909	0.900	0.925	3,156,394	0.9077	-1.79%
2011-09-19	0	0.223	0.223	0.225	0.223	0.233	13,035,000	2,961,580	0.2272	0.925	0.925	0.933	0.925	0.967	3,141,932	0.9426	-4.70%
2011-09-16	0	0.234	0.232	0.235	0.232	0.236	8,940,000	2,094,300	0.2343	0.971	0.963	0.975	0.963	0.979	2,154,881	0.9719	0.00%
2011-09-15	0	0.234	0.233	0.234	0.233	0.239	6,810,000	1,607,010	0.2360	0.971	0.967	0.971	0.967	0.992	1,641,470	0.9790	0.43%
2011-09-14	0	0.233	0.231	0.235	0.230	0.244	14,105,000	3,346,250	0.2372	0.967	0.958	0.975	0.954	1.012	3,399,843	0.9842	-3.32%
2011-09-12	0	0.241	0.240	0.241	0.240	0.249	6,005,000	1,456,195	0.2425	1.000	0.996	1.000	0.996	1.033	1,447,434	1.0061	-3.60%
2011-09-09	0	0.250	0.250	0.255	0.250	0.260	9,795,000	2,488,950	0.2541	1.037	1.037	1.058	1.037	1.079	2,360,969	1.0542	-1.96%
2011-09-08	0	0.255	0.250	0.255	0.250	0.255	4,725,000	1,182,075	0.2502	1.058	1.037	1.058	1.037	1.058	1,138,905	1.0379	0.00%
2011-09-07	0	0.255	0.250	0.255	0.249	0.255	8,385,000	2,096,655	0.2500	1.058	1.037	1.058	1.033	1.058	2,021,105	1.0374	2.41%
2011-09-06	0	0.249	0.248	0.249	0.247	0.250	15,060,000	3,746,205	0.2488	1.033	1.029	1.033	1.025	1.037	3,630,034	1.0320	-0.40%
2011-09-05	0	0.250	0.250	0.255	0.250	0.260	12,225,000	3,118,000	0.2551	1.037	1.037	1.058	1.037	1.079	2,946,691	1.0581	-3.85%
2011-09-02	0	0.260	0.260	0.265	0.255	0.265	5,185,000	1,348,625	0.2601	1.079	1.079	1.099	1.058	1.099	1,249,783	1.0791	-1.89%
2011-09-01	0	0.265	0.260	0.270	0.260	0.270	38,529,500	10,193,402	0.2646	1.099	1.079	1.120	1.079	1.120	9,287,079	1.0976	0.00%
2011-08-31	0	0.265	0.255	0.265	0.255	0.265	36,041,000	9,389,125	0.2605	1.099	1.058	1.099	1.058	1.099	8,687,256	1.0808	1.92%
2011-08-30	0	0.260	0.260	0.265	0.260	0.270	28,210,000	7,447,795	0.2640	1.079	1.079	1.099	1.079	1.120	6,799,686	1.0953	1.96%
2011-08-29	0	0.255	0.250	0.255	0.250	0.260	15,610,000	3,995,900	0.2560	1.058	1.037	1.058	1.037	1.079	3,762,605	1.0620	2.00%
2011-08-26	0	0.250	0.250	0.255	0.249	0.255	11,300,000	2,867,465	0.2538	1.037	1.037	1.058	1.033	1.058	2,723,731	1.0528	-1.96%
2011-08-25	0	0.255	0.255	0.260	0.255	0.260	8,145,000	2,109,800	0.2590	1.058	1.058	1.079	1.058	1.079	1,963,256	1.0746	0.00%
2011-08-24	0	0.255	0.255	0.260	0.255	0.260	18,070,000	4,688,350	0.2595	1.058	1.058	1.079	1.058	1.079	4,355,559	1.0764	0.00%
2011-08-23	0	0.255	0.250	0.255	0.249	0.255	21,775,000	5,500,490	0.2526	1.058	1.037	1.058	1.033	1.058	5,248,606	1.0480	2.00%
2011-08-22	0	0.250	0.250	0.255	0.250	0.270	15,670,000	4,030,425	0.2572	1.037	1.037	1.058	1.037	1.120	3,777,068	1.0671	-5.66%
2011-08-19	0	0.265	0.265	0.270	0.265	0.280	13,775,000	3,713,375	0.2696	1.099	1.099	1.120	1.099	1.162	3,320,300	1.1184	-7.02%
2011-08-18	0	0.285	0.280	0.285	0.280	0.290	19,210,000	5,479,100	0.2852	1.182	1.162	1.182	1.162	1.203	4,630,343	1.1833	0.00%
2011-08-17	0	0.285	0.285	0.290	0.285	0.295	12,590,000	3,637,825	0.2889	1.182	1.182	1.203	1.182	1.224	3,034,670	1.1988	1.79%
2011-08-16	0	0.280	0.285	0.290	0.270	0.310	71,730,000	20,796,700	0.2899	1.162	1.182	1.203	1.120	1.286	17,289,666	1.2028	3.70%
2011-08-15	0	0.270	0.270	0.275	0.270	0.280	15,285,000	4,163,500	0.2724	1.120	1.120	1.141	1.120	1.162	3,684,268	1.1301	1.89%
2011-08-12	0	0.265	0.265	0.270	0.260	0.280	19,895,000	5,350,400	0.2689	1.099	1.099	1.120	1.079	1.162	4,795,454	1.1157	1.92%
2011-08-11	0	0.260	0.260	0.265	0.255	0.265	13,650,000	3,546,450	0.2598	1.079	1.079	1.099	1.058	1.099	3,290,171	1.0779	-1.89%
2011-08-10	0	0.265	0.265	0.270	0.260	0.280	10,265,000	2,814,175	0.2742	1.099	1.099	1.120	1.079	1.162	2,474,257	1.1374	-1.85%
2011-08-09	0	0.270	0.265	0.270	0.245	0.275	23,840,000	6,313,910	0.2648	1.120	1.099	1.120	1.016	1.141	5,746,349	1.0988	-1.82%
2011-08-08	0	0.275	0.270	0.275	0.260	0.280	12,640,000	3,386,750	0.2679	1.141	1.120	1.141	1.079	1.162	3,046,722	1.1116	-1.79%
2011-08-05	0	0.280	0.280	0.290	0.280	0.290	16,530,000	4,739,850	0.2867	1.162	1.162	1.203	1.162	1.203	3,984,360	1.1896	-8.20%
2011-08-04	0	0.305	0.300	0.310	0.305	0.315	25,720,000	7,917,625	0.3078	1.265	1.245	1.286	1.265	1.307	6,199,501	1.2771	-1.61%
2011-08-03	0	0.310	0.310	0.315	0.310	0.325	8,308,500	2,645,450	0.3184	1.286	1.286	1.307	1.286	1.348	2,002,665	1.3210	-6.06%
2011-08-02	0	0.330	0.325	0.330	0.325	0.335	8,040,000	2,666,875	0.3317	1.369	1.348	1.369	1.348	1.390	1,937,947	1.3761	-2.94%
2011-08-01	0	0.340	0.335	0.340	0.330	0.345	11,245,000	3,802,475	0.3381	1.411	1.390	1.411	1.369	1.431	2,710,474	1.4029	1.49%
2011-07-29	0	0.335	0.335	0.340	0.330	0.350	25,395,000	8,503,850	0.3349	1.390	1.390	1.411	1.369	1.452	6,121,164	1.3893	-8.22%
2011-07-28	0	0.365	0.360	0.365	0.355	0.370	7,775,000	2,821,425	0.3629	1.514	1.494	1.514	1.473	1.535	1,874,072	1.5055	0.00%
2011-07-27	0	0.365	0.360	0.365	0.360	0.365	4,185,000	1,507,250	0.3602	1.514	1.494	1.514	1.494	1.514	1,008,745	1.4942	1.39%
2011-07-26	0	0.360	0.355	0.360	0.350	0.360	16,680,000	5,949,500	0.3567	1.494	1.473	1.494	1.452	1.494	4,020,516	1.4798	0.00%
2011-07-25	0	0.360	0.355	0.360	0.360	0.385	21,820,000	7,966,350	0.3651	1.494	1.473	1.494	1.494	1.597	5,259,452	1.5147	-6.49%
2011-07-22	0	0.385	0.380	0.385	0.365	0.385	25,645,000	9,619,425	0.3751	1.597	1.577	1.597	1.514	1.597	6,181,423	1.5562	1.32%
2011-07-21	0	0.380	0.370	0.375	0.370	0.385	12,070,000	4,539,225	0.3761	1.577	1.535	1.556	1.535	1.597	2,909,330	1.5602	-1.30%
2011-07-20	0	0.385	0.380	0.385	0.375	0.390	12,005,000	4,584,290	0.3819	1.597	1.577	1.597	1.556	1.618	2,893,663	1.5843	0.00%
2011-07-19	0	0.385	0.380	0.385	0.380	0.390	4,605,000	1,768,000	0.3839	1.597	1.577	1.597	1.577	1.618	1,109,981	1.5928	-2.53%
2011-07-18	0	0.395	0.395	0.400	0.390	0.400	2,020,000	799,075	0.3956	1.639	1.639	1.659	1.618	1.659	486,897	1.6412	-1.25%
2011-07-15	0	0.400	0.395	0.400	0.395	0.400	1,255,000	500,725	0.3990	1.659	1.639	1.659	1.639	1.659	302,503	1.6553	1.27%
2011-07-14	0	0.395	0.395	0.400	0.395	0.405	4,870,000	1,946,900	0.3998	1.639	1.639	1.659	1.639	1.680	1,173,856	1.6586	-2.47%
2011-07-13	0	0.405	0.400	0.405	0.395	0.405	2,640,000	1,052,625	0.3987	1.680	1.659	1.680	1.639	1.680	636,341	1.6542	0.00%
2011-07-12	0	0.405	0.395	0.405	0.395	0.410	6,745,000	2,698,975	0.4001	1.680	1.639	1.680	1.639	1.701	1,625,802	1.6601	-3.57%
2011-07-11	0	0.420	0.415	0.420	0.415	0.430	6,820,000	2,854,700	0.4186	1.742	1.722	1.742	1.722	1.784	1,643,880	1.7366	-3.45%
2011-07-08	0	0.435	0.425	0.435	0.425	0.435	8,385,000	3,595,150	0.4288	1.805	1.763	1.805	1.763	1.805	2,021,105	1.7788	2.35%
2011-07-07	0	0.425	0.420	0.425	0.420	0.435	9,360,000	4,008,675	0.4283	1.763	1.742	1.763	1.742	1.805	2,256,117	1.7768	-1.16%
2011-07-06	0	0.430	0.420	0.430	0.415	0.430	8,585,000	3,603,775	0.4198	1.784	1.742	1.784	1.722	1.784	2,069,312	1.7415	2.38%
2011-07-05	0	0.420	0.420	0.425	0.415	0.425	3,948,000	1,662,625	0.4211	1.742	1.742	1.763	1.722	1.763	951,619	1.7472	0.00%
2011-07-04	0	0.420	0.420	0.425	0.410	0.425	12,515,000	5,218,975	0.4170	1.742	1.742	1.763	1.701	1.763	3,016,592	1.7301	1.20%
2011-06-30	0	0.415	0.415	0.420	0.410	0.420	3,885,000	1,615,400	0.4158	1.722	1.722	1.742	1.701	1.742	936,433	1.7251	2.47%
2011-06-29	0	0.405	0.400	0.410	0.400	0.415	3,145,000	1,276,350	0.4058	1.680	1.659	1.701	1.659	1.722	758,065	1.6837	0.00%
2011-06-28	0	0.405	0.400	0.405	0.395	0.410	4,235,000	1,697,050	0.4007	1.680	1.659	1.680	1.639	1.701	1,020,797	1.6625	1.25%
2011-06-27	0	0.400	0.400	0.405	0.390	0.410	7,695,000	3,097,875	0.4026	1.659	1.659	1.680	1.618	1.701	1,854,788	1.6702	2.56%
2011-06-24	0	0.390	0.390	0.395	0.380	0.400	6,864,951	2,687,856	0.3915	1.618	1.618	1.639	1.577	1.659	1,654,715	1.6244	2.63%
2011-06-23	0	0.380	0.375	0.385	0.375	0.385	3,837,000	1,455,135	0.3792	1.577	1.556	1.597	1.556	1.597	924,863	1.5734	0.00%
2011-06-22	0	0.380	0.380	0.385	0.380	0.395	4,750,000	1,840,450	0.3875	1.577	1.577	1.597	1.577	1.639	1,144,931	1.6075	-1.30%
2011-06-21	0	0.385	0.375	0.390	0.375	0.400	6,235,000	2,388,125	0.3830	1.597	1.556	1.618	1.556	1.659	1,502,873	1.5890	-2.53%
2011-06-20	0	0.395	0.385	0.395	0.380	0.395	9,825,000	3,797,950	0.3866	1.639	1.597	1.639	1.577	1.639	2,368,200	1.6037	2.60%
2011-06-17	0	0.385	0.380	0.390	0.375	0.390	9,575,000	3,645,425	0.3807	1.597	1.577	1.618	1.556	1.618	2,307,940	1.5795	2.67%
2011-06-16	0	0.375	0.375	0.380	0.375	0.380	5,710,000	2,152,400	0.3770	1.556	1.556	1.577	1.556	1.577	1,376,328	1.5639	-3.85%
2011-06-15	0	0.390	0.385	0.390	0.385	0.395	3,045,000	1,186,175	0.3895	1.618	1.597	1.618	1.597	1.639	733,961	1.6161	-1.27%
2011-06-14	0	0.395	0.390	0.395	0.385	0.395	14,615,000	5,707,375	0.3905	1.639	1.618	1.639	1.597	1.639	3,522,772	1.6201	2.60%
2011-06-13	0	0.385	0.380	0.385	0.380	0.395	7,424,000	2,858,180	0.3850	1.597	1.577	1.597	1.577	1.639	1,789,467	1.5972	-1.28%
2011-06-10	0	0.390	0.390	0.395	0.385	0.415	12,495,000	4,940,275	0.3954	1.618	1.618	1.639	1.597	1.722	3,011,772	1.6403	-6.02%
2011-06-09	0	0.415	0.410	0.415	0.405	0.425	8,565,000	3,528,025	0.4119	1.722	1.701	1.722	1.680	1.763	2,064,492	1.7089	-2.35%
2011-06-08	0	0.425	0.425	0.430	0.425	0.435	7,560,000	3,251,750	0.4301	1.763	1.763	1.784	1.763	1.805	1,822,248	1.7845	-2.30%
2011-06-07	0	0.435	0.435	0.440	0.430	0.440	3,720,000	1,614,575	0.4340	1.805	1.805	1.825	1.784	1.825	896,662	1.8007	0.00%
2011-06-03	0	0.435	0.435	0.440	0.435	0.445	4,115,000	1,821,950	0.4428	1.805	1.805	1.825	1.805	1.846	991,872	1.8369	-2.25%
2011-06-02	0	0.445	0.440	0.445	0.435	0.445	6,255,500	2,762,372	0.4416	1.846	1.825	1.846	1.805	1.846	1,507,814	1.8320	0.00%
2011-06-01	0	0.445	0.445	0.450	0.440	0.455	4,940,000	2,218,000	0.4490	1.846	1.846	1.867	1.825	1.888	1,190,728	1.8627	-1.11%
2011-05-31	0	0.450	0.440	0.445	0.435	0.460	7,345,000	3,261,250	0.4440	1.867	1.825	1.846	1.805	1.908	1,770,425	1.8421	2.27%
2011-05-30	0	0.440	0.435	0.440	0.430	0.465	9,755,000	4,378,000	0.4488	1.825	1.805	1.825	1.784	1.929	2,351,327	1.8619	-3.30%
2011-05-27	0	0.455	0.455	0.460	0.455	0.465	5,430,000	2,487,650	0.4581	1.888	1.888	1.908	1.888	1.929	1,308,837	1.9007	0.00%
2011-05-26	0	0.455	0.455	0.460	0.455	0.465	3,935,000	1,800,950	0.4577	1.888	1.888	1.908	1.888	1.929	948,485	1.8988	0.00%
2011-05-25	0	0.455	0.455	0.460	0.455	0.470	6,365,000	2,941,775	0.4622	1.888	1.888	1.908	1.888	1.950	1,534,208	1.9175	-4.21%
2011-05-24	0	0.475	0.475	0.480	0.470	0.480	2,842,000	1,351,875	0.4757	1.971	1.971	1.991	1.950	1.991	685,030	1.9735	0.00%
2011-05-23	0	0.475	0.470	0.475	0.470	0.480	3,665,000	1,730,275	0.4721	1.971	1.950	1.971	1.950	1.991	883,405	1.9586	-2.06%
2011-05-20	0	0.485	0.480	0.485	0.475	0.490	4,220,000	2,032,850	0.4817	2.012	1.991	2.012	1.971	2.033	1,017,181	1.9985	1.04%
2011-05-19	0	0.480	0.480	0.485	0.480	0.495	11,320,000	5,497,575	0.4857	1.991	1.991	2.012	1.991	2.054	2,728,552	2.0148	-4.00%
2011-05-18	0	0.500	0.495	0.500	0.490	0.500	5,420,000	2,694,075	0.4971	2.074	2.054	2.074	2.033	2.074	1,306,427	2.0622	2.04%
2011-05-17	0	0.500	0.500	0.510	0.495	0.510	4,795,000	2,392,075	0.4989	2.033	2.033	2.074	2.013	2.074	1,179,365	2.0283	0.00%
2011-05-16	0	0.500	0.495	0.500	0.495	0.510	9,050,000	4,530,275	0.5006	2.033	2.013	2.033	2.013	2.074	2,225,913	2.0352	-1.96%
2011-05-13	0	0.510	0.500	0.510	0.500	0.510	5,630,000	2,849,900	0.5062	2.074	2.033	2.074	2.033	2.074	1,384,740	2.0581	0.00%
2011-05-12	0	0.510	0.500	0.510	0.500	0.510	6,965,000	3,546,000	0.5091	2.074	2.033	2.074	2.033	2.074	1,713,092	2.0699	-1.92%
2011-05-11	0	0.520	0.510	0.520	0.510	0.530	62,347,000	32,481,940	0.5210	2.114	2.074	2.114	2.074	2.155	15,334,699	2.1182	0.00%
2011-05-09	0	0.520	0.510	0.530	0.510	0.540	9,756,000	5,108,550	0.5236	2.114	2.074	2.155	2.074	2.196	2,399,559	2.1290	0.00%
2011-05-06	0	0.520	0.520	0.530	0.520	0.540	7,155,000	3,783,200	0.5287	2.114	2.114	2.155	2.114	2.196	1,759,824	2.1498	-3.70%
2011-05-05	0	0.540	0.520	0.540	0.520	0.550	25,345,000	13,492,050	0.5323	2.196	2.114	2.196	2.114	2.236	6,233,787	2.1643	-1.82%
2011-05-04	0	0.550	0.540	0.550	0.540	0.560	7,550,000	4,144,650	0.5490	2.236	2.196	2.236	2.196	2.277	1,856,978	2.2319	-3.51%
2011-05-03	0	0.570	0.560	0.570	0.560	0.580	4,645,000	2,621,250	0.5643	2.317	2.277	2.317	2.277	2.358	1,142,472	2.2944	0.00%
2011-04-29	0	0.570	0.560	0.570	0.560	0.580	8,007,000	4,537,580	0.5667	2.317	2.277	2.317	2.277	2.358	1,969,380	2.3041	-1.72%
2011-04-28	0	0.580	0.570	0.580	0.570	0.600	10,450,000	6,119,750	0.5856	2.358	2.317	2.358	2.317	2.439	2,570,254	2.3810	0.00%
2011-04-27	0	0.580	0.570	0.580	0.570	0.590	5,665,000	3,272,750	0.5777	2.358	2.317	2.358	2.317	2.399	1,393,348	2.3488	1.75%
2011-04-26	0	0.570	0.570	0.590	0.570	0.590	6,160,000	3,567,850	0.5792	2.317	2.317	2.399	2.317	2.399	1,515,097	2.3549	-1.72%
2011-04-21	0	0.580	0.580	0.590	0.580	0.600	20,930,000	12,458,900	0.5953	2.358	2.358	2.399	2.358	2.439	5,147,886	2.4202	-1.69%
2011-04-20	0	0.590	0.580	0.590	0.560	0.590	12,240,000	7,060,500	0.5768	2.399	2.358	2.399	2.277	2.399	3,010,517	2.3453	5.36%
2011-04-19	0	0.560	0.550	0.560	0.550	0.560	7,485,000	4,143,450	0.5536	2.277	2.236	2.277	2.236	2.277	1,840,990	2.2507	-1.75%
2011-04-18	0	0.570	0.560	0.570	0.550	0.580	15,095,000	8,493,770	0.5627	2.317	2.277	2.317	2.236	2.358	3,712,725	2.2877	-1.72%
2011-04-15	0	0.580	0.570	0.580	0.570	0.600	15,240,000	8,873,150	0.5822	2.358	2.317	2.358	2.317	2.439	3,748,389	2.3672	-1.69%
2011-04-14	0	0.590	0.580	0.590	0.580	0.600	13,080,000	7,701,250	0.5888	2.399	2.358	2.399	2.358	2.439	3,217,121	2.3938	-1.67%
2011-04-13	0	0.600	0.590	0.600	0.590	0.610	20,485,000	12,296,650	0.6003	2.439	2.399	2.439	2.399	2.480	5,038,435	2.4406	1.69%
2011-04-12	0	0.590	0.590	0.600	0.590	0.620	26,060,000	15,665,450	0.6011	2.399	2.399	2.439	2.399	2.521	6,409,647	2.4440	-4.84%
2011-04-11	0	0.620	0.610	0.620	0.610	0.660	94,990,000	61,497,200	0.6474	2.521	2.480	2.521	2.480	2.683	23,363,483	2.6322	-3.12%
2011-04-08	0	0.640	0.630	0.640	0.600	0.640	39,460,000	24,775,400	0.6279	2.602	2.561	2.602	2.439	2.602	9,705,475	2.5527	3.23%
2011-04-07	0	0.620	0.610	0.620	0.570	0.630	63,300,000	38,206,900	0.6036	2.521	2.480	2.521	2.317	2.561	15,569,096	2.4540	6.90%
2011-04-06	0	0.580	0.570	0.580	0.520	0.590	72,754,000	40,554,580	0.5574	2.358	2.317	2.358	2.114	2.399	17,894,376	2.2663	11.54%
2011-04-04	0	0.520	0.510	0.520	0.490	0.520	28,500,000	14,446,100	0.5069	2.114	2.074	2.114	1.992	2.114	7,009,783	2.0608	6.12%
2011-04-01	0	0.490	0.480	0.495	0.480	0.495	6,040,000	2,950,925	0.4886	1.992	1.952	2.013	1.952	2.013	1,485,582	1.9864	1.03%
2011-03-31	0	0.485	0.480	0.485	0.480	0.490	4,568,000	2,212,245	0.4843	1.972	1.952	1.972	1.952	1.992	1,123,533	1.9690	-1.02%
2011-03-30	0	0.490	0.485	0.490	0.485	0.495	8,232,499	4,010,727	0.4872	1.992	1.972	1.992	1.972	2.013	2,024,843	1.9808	-1.01%
2011-03-29	0	0.495	0.490	0.495	0.490	0.500	9,430,000	4,665,855	0.4948	2.013	1.992	2.013	1.992	2.033	2,319,377	2.0117	0.00%
2011-03-28	0	0.495	0.490	0.495	0.480	0.510	13,410,000	6,656,200	0.4964	2.013	1.992	2.013	1.952	2.074	3,298,287	2.0181	3.13%
2011-03-25	0	0.480	0.480	0.485	0.475	0.490	6,775,000	3,257,250	0.4808	1.952	1.952	1.972	1.931	1.992	1,666,361	1.9547	1.05%
2011-03-24	0	0.475	0.470	0.475	0.470	0.480	3,200,000	1,517,425	0.4742	1.931	1.911	1.931	1.911	1.952	787,063	1.9280	-1.04%
2011-03-23	0	0.480	0.475	0.480	0.470	0.480	3,025,000	1,435,375	0.4745	1.952	1.931	1.952	1.911	1.952	744,021	1.9292	0.00%
2011-03-22	0	0.480	0.475	0.480	0.470	0.480	4,385,000	2,090,150	0.4767	1.952	1.931	1.952	1.911	1.952	1,078,523	1.9380	2.13%
2011-03-21	0	0.470	0.465	0.470	0.460	0.475	6,176,000	2,877,270	0.4659	1.911	1.891	1.911	1.870	1.931	1,519,032	1.8941	1.08%
2011-03-18	0	0.465	0.455	0.460	0.455	0.465	4,035,000	1,857,325	0.4603	1.891	1.850	1.870	1.850	1.891	992,438	1.8715	3.33%
2011-03-17	0	0.450	0.450	0.455	0.450	0.470	16,055,000	7,333,950	0.4568	1.830	1.830	1.850	1.830	1.911	3,948,844	1.8572	-5.26%
2011-03-16	0	0.475	0.470	0.475	0.470	0.480	4,550,000	2,158,675	0.4744	1.931	1.911	1.931	1.911	1.952	1,119,106	1.9289	0.00%
2011-03-15	0	0.475	0.475	0.480	0.465	0.480	12,160,000	5,747,575	0.4727	1.931	1.931	1.952	1.891	1.952	2,990,841	1.9217	-2.06%
2011-03-14	0	0.485	0.485	0.490	0.480	0.495	11,858,300	5,744,473	0.4844	1.972	1.972	1.992	1.952	2.013	2,916,635	1.9696	-2.02%
2011-03-11	0	0.495	0.485	0.495	0.480	0.495	8,968,000	4,364,285	0.4867	2.013	1.972	2.013	1.952	2.013	2,205,745	1.9786	1.02%
2011-03-10	0	0.490	0.490	0.495	0.485	0.495	6,485,000	3,179,075	0.4902	1.992	1.992	2.013	1.972	2.013	1,595,033	1.9931	-1.01%
2011-03-09	0	0.495	0.490	0.495	0.490	0.500	8,135,000	4,032,250	0.4957	2.013	1.992	2.013	1.992	2.033	2,000,863	2.0153	1.02%
2011-03-08	0	0.490	0.485	0.490	0.480	0.490	15,010,000	7,294,675	0.4860	1.992	1.972	1.992	1.952	1.992	3,691,819	1.9759	1.03%
2011-03-07	0	0.485	0.485	0.490	0.485	0.500	15,795,000	7,793,200	0.4934	1.972	1.972	1.992	1.972	2.033	3,884,895	2.0060	-3.00%
2011-03-04	0	0.500	0.495	0.500	0.495	0.510	11,624,008	5,832,959	0.5018	2.033	2.013	2.033	2.013	2.074	2,859,009	2.0402	1.01%
2011-03-03	0	0.495	0.490	0.495	0.480	0.495	14,965,000	7,296,775	0.4876	2.013	1.992	2.013	1.952	2.013	3,680,751	1.9824	2.06%
2011-03-02	0	0.485	0.480	0.485	0.475	0.490	10,435,000	5,022,675	0.4813	1.972	1.952	1.972	1.931	1.992	2,566,564	1.9570	-1.02%
2011-03-01	0	0.490	0.485	0.490	0.485	0.510	20,160,000	9,982,300	0.4952	1.992	1.972	1.992	1.972	2.074	4,958,499	2.0132	-3.92%
2011-02-28	0	0.510	0.500	0.510	0.470	0.540	63,445,000	31,278,225	0.4930	2.074	2.033	2.074	1.911	2.196	15,604,760	2.0044	-13.56%
2011-02-25	0	0.590	0.580	0.590	0.580	0.590	4,210,000	2,480,350	0.5892	2.399	2.358	2.399	2.358	2.399	1,035,480	2.3954	1.72%
2011-02-24	0	0.580	0.580	0.590	0.580	0.610	10,530,000	6,284,100	0.5968	2.358	2.358	2.399	2.358	2.480	2,589,930	2.4264	-4.92%
2011-02-23	0	0.610	0.610	0.620	0.610	0.620	4,570,000	2,791,500	0.6108	2.480	2.480	2.521	2.480	2.521	1,124,025	2.4835	0.00%
2011-02-22	0	0.610	0.610	0.620	0.610	0.640	9,565,000	5,908,150	0.6177	2.480	2.480	2.521	2.480	2.602	2,352,581	2.5113	-3.17%
2011-02-21	0	0.630	0.630	0.640	0.630	0.650	4,770,000	3,054,950	0.6405	2.561	2.561	2.602	2.561	2.643	1,173,216	2.6039	-3.08%
2011-02-18	0	0.650	0.650	0.660	0.650	0.660	1,430,000	929,950	0.6503	2.643	2.643	2.683	2.643	2.683	351,719	2.6440	0.00%
2011-02-17	0	0.650	0.650	0.660	0.640	0.660	3,835,000	2,496,450	0.6510	2.643	2.643	2.683	2.602	2.683	943,246	2.6467	-1.52%
2011-02-16	0	0.660	0.650	0.660	0.650	0.670	3,066,974	1,996,853	0.6511	2.683	2.643	2.683	2.643	2.724	754,345	2.6471	0.00%
2011-02-15	0	0.660	0.660	0.670	0.650	0.670	3,670,000	2,423,700	0.6604	2.683	2.683	2.724	2.643	2.724	902,663	2.6851	-1.49%
2011-02-14	0	0.670	0.660	0.670	0.650	0.670	4,385,000	2,892,000	0.6595	2.724	2.683	2.724	2.643	2.724	1,078,523	2.6814	3.08%
2011-02-11	0	0.650	0.650	0.660	0.650	0.670	4,315,000	2,839,500	0.6581	2.643	2.643	2.683	2.643	2.724	1,061,306	2.6755	-2.99%
2011-02-10	0	0.670	0.660	0.670	0.660	0.680	8,200,000	5,487,250	0.6692	2.724	2.683	2.724	2.683	2.765	2,016,850	2.7207	0.00%
2011-02-09	0	0.670	0.660	0.670	0.660	0.670	3,965,000	2,629,050	0.6631	2.724	2.683	2.724	2.683	2.724	975,221	2.6959	0.00%
2011-02-08	0	0.670	0.660	0.670	0.660	0.670	2,015,000	1,339,200	0.6646	2.724	2.683	2.724	2.683	2.724	495,604	2.7022	1.52%
2011-02-07	0	0.660	0.660	0.670	0.660	0.680	2,230,000	1,493,100	0.6696	2.683	2.683	2.724	2.683	2.765	548,485	2.7222	-1.49%
2011-02-02	0	0.670	0.660	0.670	0.660	0.670	2,445,000	1,629,450	0.6664	2.724	2.683	2.724	2.683	2.724	601,366	2.7096	1.52%
2011-02-01	0	0.660	0.660	0.670	0.660	0.670	2,815,000	1,860,700	0.6610	2.683	2.683	2.724	2.683	2.724	692,370	2.6874	-1.49%
2011-01-31	0	0.670	0.660	0.670	0.660	0.680	6,065,000	4,023,200	0.6633	2.724	2.683	2.724	2.683	2.765	1,491,731	2.6970	-1.47%
2011-01-28	0	0.680	0.670	0.680	0.670	0.680	3,670,000	2,482,900	0.6765	2.765	2.724	2.765	2.724	2.765	902,663	2.7506	0.00%
2011-01-27	0	0.680	0.670	0.680	0.670	0.690	3,795,000	2,553,450	0.6728	2.765	2.724	2.765	2.724	2.805	933,408	2.7356	0.00%
2011-01-26	0	0.680	0.670	0.680	0.670	0.690	8,035,000	5,464,600	0.6801	2.765	2.724	2.765	2.724	2.805	1,976,267	2.7651	-1.45%
2011-01-25	0	0.690	0.680	0.690	0.680	0.690	6,688,000	4,570,450	0.6834	2.805	2.765	2.805	2.765	2.805	1,644,962	2.7785	1.47%
2011-01-24	0	0.680	0.670	0.680	0.670	0.700	4,821,457	3,292,805	0.6829	2.765	2.724	2.765	2.724	2.846	1,185,872	2.7767	-1.45%
2011-01-21	0	0.690	0.680	0.690	0.670	0.690	3,624,000	2,464,800	0.6801	2.805	2.765	2.805	2.724	2.805	891,349	2.7652	1.47%
2011-01-20	0	0.680	0.670	0.680	0.670	0.690	6,400,000	4,361,000	0.6814	2.765	2.724	2.765	2.724	2.805	1,574,127	2.7704	-2.86%
2011-01-19	0	0.700	0.680	0.690	0.680	0.700	4,985,000	3,429,950	0.6881	2.846	2.765	2.805	2.765	2.846	1,226,097	2.7975	2.94%
2011-01-18	0	0.680	0.670	0.680	0.670	0.700	11,025,000	7,569,900	0.6866	2.765	2.724	2.765	2.724	2.846	2,711,679	2.7916	-2.86%
2011-01-17	0	0.700	0.690	0.700	0.690	0.720	15,854,000	11,157,440	0.7038	2.846	2.805	2.846	2.805	2.927	3,899,407	2.8613	0.00%
2011-01-14	0	0.700	0.690	0.700	0.690	0.720	22,530,000	15,742,850	0.6988	2.846	2.805	2.846	2.805	2.927	5,541,418	2.8409	-2.78%
2011-01-13	0	0.720	0.710	0.720	0.680	0.720	60,925,000	42,766,550	0.7020	2.927	2.887	2.927	2.765	2.927	14,984,948	2.8540	7.46%
2011-01-12	0	0.670	0.660	0.670	0.660	0.670	6,335,000	4,195,350	0.6622	2.724	2.683	2.724	2.683	2.724	1,558,139	2.6925	0.00%
2011-01-11	0	0.670	0.660	0.670	0.650	0.670	4,090,000	2,691,900	0.6582	2.724	2.683	2.724	2.643	2.724	1,005,965	2.6759	1.52%
2011-01-10	0	0.660	0.650	0.660	0.650	0.670	3,165,000	2,092,450	0.6611	2.683	2.643	2.683	2.643	2.724	778,455	2.6880	0.00%
2011-01-07	0	0.660	0.660	0.670	0.660	0.680	5,970,000	3,999,300	0.6699	2.683	2.683	2.724	2.683	2.765	1,468,365	2.7236	-2.94%
2011-01-06	0	0.680	0.670	0.680	0.670	0.680	2,260,000	1,527,055	0.6757	2.765	2.724	2.765	2.724	2.765	555,863	2.7472	0.00%
2011-01-05	0	0.680	0.670	0.680	0.670	0.680	4,325,000	2,907,700	0.6723	2.765	2.724	2.765	2.724	2.765	1,063,765	2.7334	0.00%
2011-01-04	0	0.680	0.670	0.680	0.670	0.680	4,880,000	3,297,850	0.6758	2.765	2.724	2.765	2.724	2.765	1,200,272	2.7476	1.49%
2011-01-03	0	0.670	0.670	0.680	0.670	0.680	3,202,500	2,155,200	0.6730	2.724	2.724	2.765	2.724	2.765	787,678	2.7361	-1.47%
2010-12-31	0	0.680	0.670	0.680	0.660	0.680	5,005,000	3,345,050	0.6683	2.765	2.724	2.765	2.683	2.765	1,231,016	2.7173	3.03%
2010-12-30	0	0.660	0.650	0.660	0.650	0.660	4,090,000	2,679,300	0.6551	2.683	2.643	2.683	2.643	2.683	1,005,965	2.6634	0.00%
2010-12-29	0	0.660	0.650	0.660	0.650	0.660	5,210,000	3,406,350	0.6538	2.683	2.643	2.683	2.643	2.683	1,281,437	2.6582	1.54%
2010-12-28	0	0.650	0.640	0.650	0.640	0.660	4,140,000	2,700,500	0.6523	2.643	2.602	2.643	2.602	2.683	1,018,263	2.6521	-1.52%
2010-12-24	0	0.660	0.660	0.670	0.660	0.670	1,919,787	1,267,866	0.6604	2.683	2.683	2.724	2.683	2.724	472,186	2.6851	-1.49%
2010-12-23	0	0.670	0.650	0.670	0.650	0.680	8,890,000	5,900,100	0.6637	2.724	2.643	2.724	2.643	2.765	2,186,560	2.6983	1.52%
2010-12-22	0	0.660	0.650	0.660	0.640	0.660	4,295,000	2,801,700	0.6523	2.683	2.643	2.683	2.602	2.683	1,056,387	2.6522	0.00%
2010-12-21	0	0.660	0.650	0.660	0.640	0.660	7,450,000	4,829,300	0.6482	2.683	2.643	2.683	2.602	2.683	1,832,382	2.6355	3.13%
2010-12-20	0	0.640	0.640	0.650	0.630	0.660	12,700,000	8,167,600	0.6431	2.602	2.602	2.643	2.561	2.683	3,123,658	2.6148	-1.54%
2010-12-17	0	0.650	0.650	0.660	0.650	0.670	12,820,000	8,481,250	0.6616	2.643	2.643	2.683	2.643	2.724	3,153,172	2.6898	-2.99%
2010-12-16	0	0.670	0.660	0.670	0.660	0.680	7,985,000	5,365,300	0.6719	2.724	2.683	2.724	2.683	2.765	1,963,969	2.7319	-1.47%
2010-12-15	0	0.680	0.670	0.680	0.670	0.680	5,925,000	3,987,100	0.6729	2.765	2.724	2.765	2.724	2.765	1,457,297	2.7360	0.00%
2010-12-14	0	0.680	0.670	0.680	0.670	0.680	7,275,000	4,925,400	0.6770	2.765	2.724	2.765	2.724	2.765	1,789,339	2.7526	0.00%
2010-12-13	0	0.680	0.670	0.680	0.670	0.690	5,741,000	3,902,130	0.6797	2.765	2.724	2.765	2.724	2.805	1,412,041	2.7635	0.00%
2010-12-10	0	0.680	0.670	0.680	0.670	0.680	3,965,000	2,662,850	0.6716	2.765	2.724	2.765	2.724	2.765	975,221	2.7305	0.00%
2010-12-09	0	0.680	0.670	0.680	0.670	0.690	4,639,000	3,156,770	0.6805	2.765	2.724	2.765	2.724	2.805	1,140,996	2.7667	0.00%
2010-12-08	0	0.680	0.680	0.690	0.670	0.690	7,405,000	5,042,900	0.6810	2.765	2.765	2.805	2.724	2.805	1,821,314	2.7688	-2.86%
2010-12-07	0	0.700	0.690	0.700	0.680	0.700	8,072,000	5,576,450	0.6908	2.846	2.805	2.846	2.765	2.846	1,985,367	2.8088	2.94%
2010-12-06	0	0.680	0.680	0.690	0.680	0.700	12,509,000	8,570,500	0.6851	2.765	2.765	2.805	2.765	2.846	3,076,680	2.7856	1.49%
2010-12-03	0	0.670	0.670	0.690	0.670	0.690	15,763,000	10,711,550	0.6795	2.724	2.724	2.805	2.724	2.805	3,877,025	2.7628	-2.90%
2010-12-02	0	0.690	0.680	0.690	0.680	0.710	12,305,000	8,499,250	0.6907	2.805	2.765	2.805	2.765	2.887	3,026,504	2.8083	-1.43%
2010-12-01	0	0.700	0.690	0.700	0.690	0.710	11,860,000	8,215,050	0.6927	2.846	2.805	2.846	2.805	2.887	2,917,053	2.8162	-1.41%
2010-11-30	0	0.710	0.700	0.710	0.690	0.720	10,070,000	7,093,300	0.7044	2.887	2.846	2.887	2.805	2.927	2,476,790	2.8639	-1.39%
2010-11-29	0	0.720	0.710	0.720	0.700	0.720	19,710,000	13,923,450	0.7064	2.927	2.887	2.927	2.846	2.927	4,847,818	2.8721	1.41%
2010-11-26	0	0.710	0.710	0.720	0.710	0.730	15,415,000	11,056,350	0.7172	2.887	2.887	2.927	2.887	2.968	3,791,432	2.9161	0.00%
2010-11-25	0	0.710	0.710	0.720	0.700	0.730	27,888,000	19,868,630	0.7124	2.887	2.887	2.927	2.846	2.968	6,859,257	2.8966	1.43%
2010-11-24	0	0.700	0.700	0.710	0.690	0.710	9,900,000	6,977,900	0.7048	2.846	2.846	2.887	2.805	2.887	2,434,977	2.8657	1.45%
2010-11-23	0	0.690	0.690	0.700	0.690	0.710	9,785,000	6,887,450	0.7039	2.805	2.805	2.846	2.805	2.887	2,406,692	2.8618	-2.82%
2010-11-22	0	0.710	0.700	0.710	0.680	0.710	8,540,000	5,937,450	0.6953	2.887	2.846	2.887	2.765	2.887	2,100,475	2.8267	2.90%
2010-11-19	0	0.690	0.680	0.690	0.670	0.690	11,040,000	7,524,650	0.6816	2.805	2.765	2.805	2.724	2.805	2,715,368	2.7711	0.00%
2010-11-18	0	0.690	0.680	0.690	0.680	0.690	7,455,000	5,105,050	0.6848	2.805	2.765	2.805	2.765	2.805	1,833,612	2.7842	2.99%
2010-11-17	0	0.670	0.670	0.690	0.670	0.700	10,420,000	7,094,150	0.6808	2.724	2.724	2.805	2.724	2.846	2,562,875	2.7680	-4.29%
2010-11-16	0	0.700	0.690	0.700	0.680	0.710	11,005,000	7,663,200	0.6963	2.846	2.805	2.846	2.765	2.887	2,706,760	2.8311	0.00%
2010-11-15	0	0.700	0.700	0.710	0.690	0.710	10,505,000	7,352,175	0.6999	2.846	2.846	2.887	2.805	2.887	2,583,781	2.8455	0.00%
2010-11-12	0	0.700	0.690	0.700	0.690	0.730	19,125,000	13,472,750	0.7045	2.846	2.805	2.846	2.805	2.968	4,703,933	2.8641	-4.11%
2010-11-11	0	0.730	0.730	0.740	0.710	0.740	29,169,000	21,152,750	0.7252	2.968	2.968	3.009	2.887	3.009	7,174,328	2.9484	1.39%
2010-11-10	0	0.720	0.720	0.730	0.710	0.730	10,840,000	7,799,800	0.7195	2.927	2.927	2.968	2.887	2.968	2,666,177	2.9255	0.00%
2010-11-09	0	0.720	0.720	0.730	0.720	0.740	17,336,000	12,647,890	0.7296	2.927	2.927	2.968	2.927	3.009	4,263,916	2.9663	-2.70%
2010-11-08	0	0.740	0.730	0.740	0.720	0.760	16,280,000	11,975,250	0.7356	3.009	2.968	3.009	2.927	3.090	4,004,185	2.9907	-1.33%
2010-11-05	0	0.750	0.740	0.750	0.740	0.780	46,215,000	35,475,150	0.7676	3.049	3.009	3.049	3.009	3.171	11,366,916	3.1209	0.00%
2010-11-04	0	0.750	0.740	0.750	0.700	0.760	51,759,000	38,062,810	0.7354	3.049	3.009	3.049	2.846	3.090	12,730,503	2.9899	4.17%
2010-11-03	0	0.720	0.710	0.720	0.680	0.720	17,894,000	12,539,530	0.7008	2.927	2.887	2.927	2.765	2.927	4,401,160	2.8491	5.88%
2010-11-02	0	0.680	0.680	0.690	0.670	0.700	8,665,000	5,920,900	0.6833	2.765	2.765	2.805	2.724	2.846	2,131,220	2.7782	-2.86%
2010-11-01	0	0.700	0.690	0.700	0.680	0.700	8,075,000	5,607,650	0.6944	2.846	2.805	2.846	2.765	2.846	1,986,105	2.8234	1.45%
2010-10-29	0	0.690	0.680	0.690	0.670	0.710	14,070,000	9,609,600	0.6830	2.805	2.765	2.805	2.724	2.887	3,460,619	2.7768	-1.43%
2010-10-28	0	0.700	0.690	0.700	0.690	0.720	8,190,000	5,752,150	0.7023	2.846	2.805	2.846	2.805	2.927	2,014,390	2.8555	0.00%
2010-10-27	0	0.700	0.700	0.710	0.700	0.760	20,405,000	14,566,850	0.7139	2.846	2.846	2.887	2.846	3.090	5,018,758	2.9025	-6.67%
2010-10-26	0	0.750	0.750	0.760	0.740	0.770	22,200,000	16,685,600	0.7516	3.049	3.049	3.090	3.009	3.131	5,460,252	3.0558	0.00%
2010-10-25	0	0.750	0.750	0.760	0.730	0.770	46,675,000	35,097,450	0.7520	3.049	3.049	3.090	2.968	3.131	11,480,056	3.0573	4.17%
2010-10-22	0	0.720	0.710	0.720	0.710	0.740	42,036,000	30,456,970	0.7245	2.927	2.887	2.927	2.887	3.009	10,339,060	2.9458	-1.37%
2010-10-21	0	0.730	0.720	0.730	0.670	0.730	77,208,000	54,490,130	0.7058	2.968	2.927	2.968	2.724	2.968	18,989,870	2.8694	8.96%
2010-10-20	0	0.670	0.660	0.670	0.650	0.680	20,870,000	13,910,250	0.6665	2.724	2.683	2.724	2.643	2.765	5,133,129	2.7099	-1.47%
2010-10-19	0	0.680	0.670	0.680	0.640	0.690	48,425,000	32,291,900	0.6668	2.765	2.724	2.765	2.602	2.805	11,910,482	2.7112	6.25%
2010-10-18	0	0.640	0.640	0.650	0.640	0.650	6,025,000	3,886,750	0.6451	2.602	2.602	2.643	2.602	2.643	1,481,893	2.6228	-1.54%
2010-10-15	0	0.650	0.640	0.650	0.640	0.650	7,825,000	5,027,950	0.6425	2.643	2.602	2.643	2.602	2.643	1,924,616	2.6124	0.00%
2010-10-14	0	0.650	0.640	0.650	0.630	0.660	20,185,000	12,992,800	0.6437	2.643	2.602	2.643	2.561	2.683	4,964,648	2.6171	0.00%
2010-10-13	0	0.650	0.640	0.650	0.630	0.650	17,300,000	11,110,400	0.6422	2.643	2.602	2.643	2.561	2.643	4,255,061	2.6111	1.56%
2010-10-12	0	0.640	0.630	0.640	0.630	0.650	11,565,000	7,425,800	0.6421	2.602	2.561	2.602	2.561	2.643	2,844,496	2.6106	0.00%
2010-10-11	0	0.640	0.640	0.650	0.640	0.670	15,455,000	10,107,300	0.6540	2.602	2.602	2.643	2.602	2.724	3,801,270	2.6589	-3.03%
2010-10-08	0	0.660	0.660	0.670	0.650	0.680	18,860,000	12,500,350	0.6628	2.683	2.683	2.724	2.643	2.765	4,638,754	2.6948	-2.94%
2010-10-07	0	0.680	0.670	0.680	0.660	0.680	31,810,000	21,307,750	0.6698	2.765	2.724	2.765	2.683	2.765	7,823,901	2.7234	1.49%
2010-10-06	0	0.670	0.660	0.670	0.640	0.670	60,327,000	39,494,190	0.6547	2.724	2.683	2.724	2.602	2.724	14,837,865	2.6617	4.69%
2010-10-05	0	0.640	0.640	0.650	0.630	0.650	8,477,000	5,432,070	0.6408	2.602	2.602	2.643	2.561	2.643	2,084,980	2.6053	0.00%
2010-10-04	0	0.640	0.640	0.650	0.640	0.650	16,456,000	10,606,805	0.6446	2.602	2.602	2.643	2.602	2.643	4,047,473	2.6206	-1.54%
2010-09-30	0	0.650	0.640	0.650	0.640	0.650	12,505,000	8,049,300	0.6437	2.643	2.602	2.643	2.602	2.643	3,075,696	2.6171	1.56%
2010-09-29	0	0.640	0.640	0.650	0.640	0.650	10,325,000	6,650,265	0.6441	2.602	2.602	2.643	2.602	2.643	2,539,509	2.6187	-1.54%
2010-09-28	0	0.650	0.640	0.650	0.640	0.650	8,405,000	5,397,700	0.6422	2.643	2.602	2.643	2.602	2.643	2,067,271	2.6110	0.00%
2010-09-27	0	0.650	0.650	0.660	0.640	0.660	11,570,000	7,533,100	0.6511	2.643	2.643	2.683	2.602	2.683	2,845,726	2.6472	0.00%
2010-09-24	0	0.650	0.640	0.650	0.640	0.670	20,131,000	13,138,970	0.6527	2.643	2.602	2.643	2.602	2.724	4,951,366	2.6536	0.00%
2010-09-22	0	0.650	0.650	0.660	0.640	0.660	15,760,000	10,246,150	0.6501	2.643	2.643	2.683	2.602	2.683	3,876,287	2.6433	0.00%
2010-09-21	0	0.650	0.640	0.650	0.640	0.660	16,311,000	10,593,320	0.6495	2.643	2.602	2.643	2.602	2.683	4,011,809	2.6405	0.00%
2010-09-20	0	0.650	0.640	0.650	0.640	0.660	21,983,000	14,204,710	0.6462	2.643	2.602	2.643	2.602	2.683	5,406,879	2.6272	0.00%
2010-09-17	0	0.650	0.640	0.650	0.640	0.660	15,056,820	9,735,610	0.6466	2.643	2.602	2.643	2.602	2.683	3,703,335	2.6289	-1.52%
2010-09-16	0	0.660	0.650	0.660	0.640	0.660	18,270,000	11,867,500	0.6496	2.683	2.643	2.683	2.602	2.683	4,493,640	2.6410	1.54%
2010-09-15	0	0.650	0.640	0.650	0.640	0.660	18,556,000	12,069,870	0.6505	2.643	2.602	2.643	2.602	2.683	4,563,983	2.6446	-1.52%
2010-09-14	0	0.660	0.650	0.660	0.650	0.670	21,135,000	13,899,250	0.6576	2.683	2.643	2.683	2.643	2.724	5,198,307	2.6738	1.54%
2010-09-13	0	0.650	0.650	0.660	0.640	0.660	8,420,000	5,468,750	0.6495	2.643	2.643	2.683	2.602	2.683	2,070,960	2.6407	1.56%
2010-09-10	0	0.640	0.640	0.650	0.640	0.650	8,115,000	5,206,750	0.6416	2.602	2.602	2.643	2.602	2.643	1,995,943	2.6087	-1.54%
2010-09-09	0	0.650	0.640	0.650	0.630	0.660	13,440,000	8,688,300	0.6465	2.643	2.602	2.643	2.561	2.683	3,305,666	2.6283	1.56%
2010-09-08	0	0.640	0.630	0.640	0.630	0.640	10,139,200	6,456,720	0.6368	2.602	2.561	2.602	2.561	2.602	2,493,810	2.5891	-1.54%
2010-09-07	0	0.650	0.630	0.650	0.630	0.660	11,210,000	7,209,100	0.6431	2.643	2.561	2.643	2.561	2.683	2,757,181	2.6147	-1.52%
2010-09-06	0	0.660	0.660	0.670	0.650	0.680	14,455,000	9,593,100	0.6637	2.683	2.683	2.724	2.643	2.765	3,555,313	2.6982	0.00%
2010-09-03	0	0.660	0.660	0.670	0.660	0.670	10,780,000	7,139,300	0.6623	2.683	2.683	2.724	2.683	2.724	2,651,420	2.6926	-1.49%
2010-09-02	0	0.670	0.660	0.670	0.660	0.680	6,275,000	4,174,950	0.6653	2.724	2.683	2.724	2.683	2.765	1,543,382	2.7051	1.52%
2010-09-01	0	0.660	0.650	0.660	0.640	0.660	9,137,000	5,970,840	0.6535	2.683	2.643	2.683	2.602	2.683	2,247,312	2.6569	3.13%
2010-08-31	0	0.640	0.640	0.650	0.630	0.650	14,035,000	8,978,550	0.6397	2.602	2.602	2.643	2.561	2.643	3,452,011	2.6010	-1.54%
2010-08-30	0	0.650	0.650	0.660	0.650	0.710	20,527,000	13,680,270	0.6665	2.643	2.643	2.683	2.643	2.887	5,048,765	2.7096	-7.14%
2010-08-27	0	0.700	0.690	0.700	0.680	0.700	6,701,820	4,632,374	0.6912	2.846	2.805	2.846	2.765	2.846	1,648,361	2.8103	0.00%
2010-08-26	0	0.700	0.700	0.710	0.700	0.730	14,688,000	10,390,360	0.7074	2.846	2.846	2.887	2.846	2.968	3,612,621	2.8761	-2.78%
2010-08-25	0	0.720	0.720	0.730	0.720	0.730	7,555,000	5,443,850	0.7206	2.927	2.927	2.968	2.927	2.968	1,858,207	2.9296	-1.37%
2010-08-24	0	0.730	0.720	0.730	0.730	0.740	5,205,000	3,814,150	0.7328	2.968	2.927	2.968	2.968	3.009	1,280,208	2.9793	0.00%
2010-08-23	0	0.730	0.730	0.740	0.730	0.750	3,780,000	2,790,900	0.7383	2.968	2.968	3.009	2.968	3.049	929,719	3.0019	-2.67%
2010-08-20	0	0.750	0.740	0.750	0.730	0.750	5,430,000	4,011,950	0.7388	3.049	3.009	3.049	2.968	3.049	1,335,548	3.0040	0.00%
2010-08-19	0	0.750	0.740	0.750	0.730	0.750	10,890,000	8,079,700	0.7419	3.049	3.009	3.049	2.968	3.049	2,678,475	3.0165	2.74%
2010-08-18	0	0.730	0.730	0.740	0.730	0.750	5,815,000	4,297,700	0.7391	2.968	2.968	3.009	2.968	3.049	1,430,242	3.0049	-1.35%
2010-08-17	0	0.740	0.730	0.740	0.730	0.740	2,070,000	1,526,050	0.7372	3.009	2.968	3.009	2.968	3.009	509,132	2.9974	-1.33%
2010-08-16	0	0.750	0.740	0.750	0.730	0.750	6,200,000	4,578,000	0.7384	3.049	3.009	3.049	2.968	3.049	1,524,935	3.0021	1.35%
2010-08-13	0	0.740	0.740	0.750	0.730	0.750	5,290,000	3,904,500	0.7381	3.009	3.009	3.049	2.968	3.049	1,301,114	3.0009	1.37%
2010-08-12	0	0.730	0.730	0.740	0.730	0.750	14,644,000	10,760,500	0.7348	2.968	2.968	3.009	2.968	3.049	3,601,799	2.9875	-2.67%
2010-08-11	0	0.750	0.740	0.750	0.740	0.770	16,815,000	12,721,650	0.7566	3.049	3.009	3.049	3.009	3.131	4,135,772	3.0760	-1.32%
2010-08-10	0	0.760	0.750	0.760	0.750	0.780	14,405,000	10,982,200	0.7624	3.090	3.049	3.090	3.049	3.171	3,543,015	3.0997	-1.30%
2010-08-09	0	0.770	0.770	0.780	0.770	0.780	7,270,000	5,599,050	0.7702	3.131	3.131	3.171	3.131	3.171	1,788,109	3.1313	-1.28%
2010-08-06	0	0.780	0.770	0.780	0.760	0.780	9,195,000	7,046,650	0.7664	3.171	3.131	3.171	3.090	3.171	2,261,577	3.1158	1.30%
2010-08-05	0	0.770	0.760	0.770	0.760	0.780	7,610,326	5,873,751	0.7718	3.131	3.090	3.131	3.090	3.171	1,871,815	3.1380	0.00%
2010-08-04	0	0.770	0.760	0.770	0.750	0.780	19,395,000	14,820,000	0.7641	3.131	3.090	3.131	3.049	3.171	4,770,342	3.1067	0.00%
2010-08-03	0	0.770	0.760	0.770	0.760	0.800	26,345,000	20,523,950	0.7790	3.131	3.090	3.131	3.090	3.253	6,479,745	3.1674	-2.53%
2010-08-02	0	0.790	0.780	0.790	0.760	0.790	19,030,000	14,742,200	0.7747	3.212	3.171	3.212	3.090	3.212	4,680,567	3.1497	2.60%
2010-07-30	0	0.770	0.760	0.770	0.750	0.780	12,270,000	9,337,500	0.7610	3.131	3.090	3.131	3.049	3.171	3,017,896	3.0940	-1.28%
2010-07-29	0	0.780	0.770	0.780	0.740	0.780	31,590,000	24,336,350	0.7704	3.171	3.131	3.171	3.009	3.171	7,769,791	3.1322	4.00%
2010-07-28	0	0.750	0.740	0.750	0.730	0.750	11,923,000	8,813,280	0.7392	3.049	3.009	3.049	2.968	3.049	2,932,549	3.0053	1.35%
2010-07-27	0	0.740	0.720	0.730	0.730	0.740	7,375,000	5,403,400	0.7327	3.009	2.927	2.968	2.968	3.009	1,813,935	2.9788	0.00%
2010-07-26	0	0.740	0.730	0.740	0.730	0.750	5,360,000	3,964,900	0.7397	3.009	2.968	3.009	2.968	3.049	1,318,331	3.0075	0.00%
2010-07-23	0	0.740	0.730	0.740	0.730	0.750	16,510,000	12,159,150	0.7365	3.009	2.968	3.009	2.968	3.049	4,060,755	2.9943	1.37%
2010-07-22	0	0.730	0.720	0.730	0.710	0.730	5,190,000	3,743,900	0.7214	2.968	2.927	2.968	2.887	2.968	1,276,518	2.9329	-1.35%
2010-07-21	0	0.740	0.720	0.730	0.700	0.740	23,967,000	17,247,620	0.7196	3.009	2.927	2.968	2.846	3.009	5,894,858	2.9259	5.71%
2010-07-20	0	0.700	0.690	0.700	0.690	0.700	5,335,000	3,686,500	0.6910	2.846	2.805	2.846	2.805	2.846	1,312,182	2.8094	1.45%
2010-07-19	0	0.690	0.680	0.690	0.670	0.690	13,370,000	9,113,900	0.6817	2.805	2.765	2.805	2.724	2.805	3,288,449	2.7715	0.00%
2010-07-16	0	0.690	0.680	0.690	0.670	0.690	6,640,000	4,506,000	0.6786	2.805	2.765	2.805	2.724	2.805	1,633,156	2.7591	1.47%
2010-07-15	0	0.680	0.680	0.690	0.680	0.710	17,195,000	11,925,800	0.6936	2.765	2.765	2.805	2.765	2.887	4,229,236	2.8198	-4.23%
2010-07-14	0	0.710	0.700	0.710	0.700	0.720	13,955,000	9,836,700	0.7049	2.887	2.846	2.887	2.846	2.927	3,432,334	2.8659	1.43%
2010-07-13	0	0.700	0.690	0.700	0.690	0.720	10,201,000	7,129,460	0.6989	2.846	2.805	2.846	2.805	2.927	2,509,010	2.8415	-1.41%
2010-07-12	0	0.710	0.700	0.710	0.700	0.710	5,670,000	4,013,100	0.7078	2.887	2.846	2.887	2.846	2.887	1,394,578	2.8776	0.00%
2010-07-09	0	0.710	0.700	0.710	0.700	0.720	12,487,000	8,817,420	0.7061	2.887	2.846	2.887	2.846	2.927	3,071,269	2.8709	2.90%
2010-07-08	0	0.690	0.690	0.700	0.680	0.720	12,125,000	8,457,800	0.6976	2.805	2.805	2.846	2.765	2.927	2,982,232	2.8361	-1.43%
2010-07-07	0	0.700	0.690	0.700	0.680	0.700	8,090,000	5,620,700	0.6948	2.846	2.805	2.846	2.765	2.846	1,989,794	2.8248	-1.41%
2010-07-06	0	0.710	0.700	0.710	0.670	0.710	8,575,000	5,945,700	0.6934	2.887	2.846	2.887	2.724	2.887	2,109,084	2.8191	4.41%
2010-07-05	0	0.680	0.670	0.680	0.670	0.690	2,535,000	1,712,800	0.6757	2.765	2.724	2.765	2.724	2.805	623,502	2.7471	-1.45%
2010-07-02	0	0.690	0.680	0.690	0.670	0.700	14,024,000	9,626,950	0.6865	2.805	2.765	2.805	2.724	2.846	3,449,305	2.7910	-1.43%
2010-06-30	0	0.700	0.690	0.700	0.690	0.710	19,350,000	13,462,550	0.6957	2.846	2.805	2.846	2.805	2.887	4,759,273	2.8287	-2.78%
2010-06-29	0	0.720	0.710	0.720	0.700	0.740	13,575,000	9,752,950	0.7184	2.927	2.887	2.927	2.846	3.009	3,338,870	2.9210	-2.70%
2010-06-28	0	0.740	0.730	0.740	0.730	0.760	7,740,000	5,750,350	0.7429	3.009	2.968	3.009	2.968	3.090	1,903,709	3.0206	-1.33%
2010-06-25	0	0.750	0.740	0.750	0.740	0.770	17,660,000	13,220,700	0.7486	3.049	3.009	3.049	3.009	3.131	4,343,606	3.0437	-1.32%
2010-06-24	0	0.760	0.750	0.760	0.760	0.800	31,995,000	24,860,500	0.7770	3.090	3.049	3.090	3.090	3.253	7,869,403	3.1591	-1.30%
2010-06-23	0	0.770	0.760	0.770	0.710	0.780	43,285,000	32,550,900	0.7520	3.131	3.090	3.131	2.887	3.171	10,646,261	3.0575	5.48%
2010-06-22	0	0.730	0.720	0.730	0.710	0.730	5,590,000	4,026,250	0.7203	2.968	2.927	2.968	2.887	2.968	1,374,901	2.9284	0.00%
2010-06-21	0	0.730	0.720	0.730	0.690	0.740	32,220,000	23,080,800	0.7164	2.968	2.927	2.968	2.805	3.009	7,924,744	2.9125	5.80%
2010-06-18	0	0.690	0.680	0.690	0.670	0.710	17,825,000	12,313,450	0.6908	2.805	2.765	2.805	2.724	2.887	4,384,189	2.8086	-2.82%
2010-06-17	0	0.710	0.710	0.720	0.690	0.720	16,350,000	11,550,750	0.7065	2.887	2.887	2.927	2.805	2.927	4,021,402	2.8723	-1.39%
2010-06-15	0	0.720	0.710	0.720	0.700	0.720	7,760,000	5,545,900	0.7147	2.927	2.887	2.927	2.846	2.927	1,908,629	2.9057	-1.37%
2010-06-14	0	0.730	0.720	0.730	0.700	0.730	16,400,000	11,790,250	0.7189	2.968	2.927	2.968	2.846	2.968	4,033,699	2.9229	4.29%
2010-06-11	0	0.700	0.700	0.710	0.690	0.710	17,210,000	12,127,750	0.7047	2.846	2.846	2.887	2.805	2.887	4,232,925	2.8651	2.94%
2010-06-10	0	0.680	0.680	0.690	0.670	0.700	14,210,000	9,735,900	0.6851	2.765	2.765	2.805	2.724	2.846	3,495,053	2.7856	1.49%
2010-06-09	0	0.670	0.670	0.680	0.670	0.730	36,055,000	24,893,050	0.6904	2.724	2.724	2.765	2.724	2.968	8,867,990	2.8071	-6.94%
2010-06-08	0	0.720	0.720	0.730	0.700	0.740	38,535,000	27,618,600	0.7167	2.927	2.927	2.968	2.846	3.009	9,477,964	2.9140	1.41%
2010-06-07	0	0.710	0.700	0.710	0.680	0.720	77,500,000	54,210,850	0.6995	2.887	2.846	2.887	2.765	2.927	19,061,690	2.8440	-4.05%
2010-06-04	0	0.740	0.730	0.740	0.660	0.750	85,464,700	59,239,161	0.6931	3.009	2.968	3.009	2.683	3.049	21,020,666	2.8181	10.45%
2010-06-03	0	0.670	0.660	0.670	0.630	0.680	82,677,000	54,490,340	0.6591	2.724	2.683	2.724	2.561	2.765	20,335,011	2.6796	9.84%
2010-06-02	0	0.610	0.610	0.620	0.600	0.630	11,175,000	6,895,300	0.6170	2.480	2.480	2.521	2.439	2.561	2,748,573	2.5087	0.00%
2010-06-01	0	0.610	0.600	0.610	0.600	0.630	10,762,000	6,644,590	0.6174	2.480	2.439	2.480	2.439	2.561	2,646,992	2.5102	-1.61%
2010-05-31	0	0.620	0.620	0.630	0.620	0.650	13,625,000	8,625,300	0.6330	2.521	2.521	2.561	2.521	2.643	3,351,168	2.5738	-1.59%
2010-05-28	0	0.630	0.630	0.640	0.620	0.660	43,265,000	27,676,750	0.6397	2.561	2.561	2.602	2.521	2.683	10,641,342	2.6009	1.61%
2010-05-27	0	0.620	0.600	0.620	0.580	0.620	39,980,000	24,200,205	0.6053	2.521	2.439	2.521	2.358	2.521	9,833,372	2.4610	5.08%
2010-05-26	0	0.590	0.580	0.590	0.580	0.620	17,340,000	10,241,535	0.5906	2.399	2.358	2.399	2.358	2.521	4,264,899	2.4014	-1.67%
2010-05-25	0	0.600	0.590	0.600	0.590	0.620	10,935,000	6,652,900	0.6084	2.439	2.399	2.439	2.399	2.521	2,689,543	2.4736	-4.76%
2010-05-24	0	0.630	0.620	0.630	0.610	0.640	23,316,000	14,747,400	0.6325	2.561	2.521	2.561	2.480	2.602	5,734,740	2.5716	1.61%
2010-05-20	0	0.620	0.610	0.620	0.590	0.650	49,647,450	30,699,807	0.6184	2.521	2.480	2.521	2.399	2.643	12,211,152	2.5141	3.33%
2010-05-19	0	0.600	0.600	0.610	0.590	0.640	13,325,000	8,237,900	0.6182	2.439	2.439	2.480	2.399	2.602	3,277,381	2.5136	-6.25%
2010-05-18	0	0.640	0.640	0.650	0.640	0.660	10,060,000	6,526,650	0.6488	2.602	2.602	2.643	2.602	2.683	2,474,330	2.6377	0.00%
2010-05-17	0	0.650	0.640	0.650	0.640	0.690	25,580,000	16,854,340	0.6589	2.602	2.562	2.602	2.562	2.762	6,389,893	2.6377	-5.80%
2010-05-14	0	0.690	0.680	0.690	0.680	0.700	21,805,000	15,032,950	0.6894	2.762	2.722	2.762	2.722	2.802	5,446,897	2.7599	-1.43%
2010-05-13	0	0.700	0.690	0.700	0.690	0.710	21,470,000	14,912,300	0.6946	2.802	2.762	2.802	2.762	2.842	5,363,214	2.7805	1.45%
2010-05-12	0	0.690	0.690	0.700	0.690	0.710	14,510,000	10,111,500	0.6969	2.762	2.762	2.802	2.762	2.842	3,624,603	2.7897	-1.43%
2010-05-11	0	0.700	0.690	0.700	0.680	0.760	25,795,000	18,350,300	0.7114	2.802	2.762	2.802	2.722	3.042	6,443,601	2.8478	-6.67%
2010-05-10	0	0.750	0.740	0.760	0.710	0.760	14,190,000	10,359,100	0.7300	3.002	2.962	3.042	2.842	3.042	3,544,667	2.9224	4.17%
2010-05-07	0	0.720	0.720	0.730	0.670	0.740	35,160,000	25,028,350	0.7118	2.882	2.882	2.922	2.682	2.962	8,782,981	2.8496	0.00%
2010-05-06	0	0.720	0.720	0.730	0.690	0.730	31,700,000	22,471,300	0.7089	2.882	2.882	2.922	2.762	2.922	7,918,672	2.8378	-1.37%
2010-05-05	0	0.730	0.720	0.730	0.710	0.760	49,195,000	36,006,300	0.7319	2.922	2.882	2.922	2.842	3.042	12,288,929	2.9300	-5.19%
2010-05-04	0	0.770	0.760	0.770	0.750	0.800	42,110,000	32,639,550	0.7751	3.082	3.042	3.082	3.002	3.203	10,519,094	3.1029	-3.75%
2010-05-03	0	0.800	0.790	0.800	0.780	0.810	21,720,000	17,330,150	0.7979	3.203	3.163	3.203	3.122	3.243	5,425,664	3.1941	-1.23%
2010-04-30	0	0.810	0.800	0.810	0.810	0.860	30,425,000	25,366,550	0.8337	3.243	3.203	3.243	3.243	3.443	7,600,176	3.3376	-4.71%
2010-04-29	0	0.850	0.840	0.850	0.840	0.870	25,920,000	22,133,000	0.8539	3.403	3.363	3.403	3.363	3.483	6,474,826	3.4183	-1.16%
2010-04-28	0	0.860	0.860	0.870	0.850	0.870	28,070,000	24,118,150	0.8592	3.443	3.443	3.483	3.403	3.483	7,011,896	3.4396	-1.15%
2010-04-27	0	0.870	0.870	0.880	0.870	0.890	9,960,000	8,708,900	0.8744	3.483	3.483	3.523	3.483	3.563	2,488,012	3.5003	-2.25%
2010-04-26	0	0.890	0.880	0.890	0.880	0.900	12,545,000	11,169,250	0.8903	3.563	3.523	3.563	3.523	3.603	3,133,746	3.5642	1.14%
2010-04-23	0	0.880	0.880	0.890	0.870	0.900	18,745,000	16,595,250	0.8853	3.523	3.523	3.563	3.483	3.603	4,682,508	3.5441	-2.22%
2010-04-22	0	0.900	0.890	0.900	0.880	0.950	87,847,584	80,426,855	0.9155	3.603	3.563	3.603	3.523	3.803	21,944,359	3.6650	-2.17%
2010-04-21	0	0.920	0.910	0.920	0.890	0.940	46,510,000	42,577,750	0.9155	3.683	3.643	3.683	3.563	3.763	11,618,215	3.6647	2.22%
2010-04-20	0	0.900	0.890	0.900	0.880	0.900	15,870,000	14,201,350	0.8949	3.603	3.563	3.603	3.523	3.603	3,964,332	3.5823	1.12%
2010-04-19	0	0.890	0.880	0.890	0.860	0.900	40,815,000	35,900,415	0.8796	3.563	3.523	3.563	3.443	3.603	10,195,602	3.5212	1.14%
2010-04-16	0	0.880	0.870	0.880	0.860	0.900	56,090,000	48,759,840	0.8693	3.523	3.483	3.523	3.443	3.603	14,011,303	3.4800	-2.22%
2010-04-15	0	0.900	0.890	0.900	0.890	0.920	48,000,000	43,294,500	0.9020	3.603	3.563	3.603	3.563	3.683	11,990,418	3.6108	0.00%
2010-04-14	0	0.900	0.900	0.910	0.890	0.910	33,634,000	30,351,450	0.9024	3.603	3.603	3.643	3.563	3.643	8,401,786	3.6125	0.00%
2010-04-13	0	0.900	0.890	0.900	0.890	0.930	55,153,000	49,800,890	0.9030	3.603	3.563	3.603	3.563	3.723	13,777,240	3.6147	-3.23%
2010-04-12	0	0.930	0.920	0.930	0.900	0.940	79,715,000	73,452,090	0.9214	3.723	3.683	3.723	3.603	3.763	19,912,836	3.6887	0.00%
2010-04-09	0	0.930	0.920	0.930	0.890	0.950	163,819,900	151,187,301	0.9229	3.723	3.683	3.723	3.563	3.803	40,922,271	3.6945	-4.12%
2010-04-08	0	0.970	0.970	0.980	0.970	1.050	78,110,000	78,077,690	0.9996	3.883	3.883	3.923	3.883	4.203	19,511,907	4.0015	-3.96%
2010-04-07	0	1.010	1.010	1.020	1.000	1.060	63,426,000	65,086,910	1.0262	4.043	4.043	4.083	4.003	4.243	15,843,838	4.1080	0.00%
2010-04-01	0	1.010	1.000	1.010	1.000	1.030	33,860,000	34,162,700	1.0089	4.043	4.003	4.043	4.003	4.123	8,458,240	4.0390	-0.98%
2010-03-31	0	1.020	1.010	1.020	1.010	1.030	13,444,000	13,702,480	1.0192	4.083	4.043	4.083	4.043	4.123	3,358,316	4.0802	0.00%
2010-03-30	0	1.020	1.020	1.030	1.020	1.040	9,420,000	9,673,450	1.0269	4.083	4.083	4.123	4.083	4.163	2,353,119	4.1109	-1.92%
2010-03-29	0	1.040	1.030	1.040	1.030	1.050	8,975,000	9,314,600	1.0378	4.163	4.123	4.163	4.123	4.203	2,241,958	4.1547	0.00%
2010-03-26	0	1.040	1.040	1.050	1.010	1.050	30,070,000	31,158,850	1.0362	4.163	4.163	4.203	4.043	4.203	7,511,497	4.1482	2.97%
2010-03-25	0	1.010	1.000	1.020	0.990	1.030	37,505,000	37,812,400	1.0082	4.043	4.003	4.083	3.963	4.123	9,368,763	4.0360	-1.94%
2010-03-24	0	1.030	1.020	1.030	1.010	1.080	72,271,600	75,365,835	1.0428	4.123	4.083	4.123	4.043	4.323	18,053,472	4.1746	-3.74%
2010-03-23	0	1.070	1.060	1.070	1.040	1.070	51,031,079	53,942,901	1.0571	4.283	4.243	4.283	4.163	4.283	12,747,582	4.2316	3.88%
2010-03-22	0	1.030	1.030	1.040	1.030	1.050	23,086,263	23,957,463	1.0377	4.123	4.123	4.163	4.123	4.203	5,766,957	4.1543	-2.83%
2010-03-19	0	1.060	1.050	1.060	1.040	1.070	26,780,000	28,225,450	1.0540	4.243	4.203	4.243	4.163	4.283	6,689,654	4.2193	0.95%
2010-03-18	0	1.050	1.040	1.050	1.040	1.080	15,691,700	16,503,884	1.0518	4.203	4.163	4.203	4.163	4.323	3,919,792	4.2104	-1.87%
2010-03-17	0	1.070	1.060	1.070	1.040	1.080	26,215,300	27,940,256	1.0658	4.283	4.243	4.283	4.163	4.323	6,548,592	4.2666	3.88%
2010-03-16	0	1.030	1.030	1.040	1.020	1.060	26,540,000	27,528,750	1.0373	4.123	4.123	4.163	4.083	4.243	6,629,702	4.1523	-1.90%
2010-03-15	0	1.050	1.050	1.060	1.040	1.080	31,410,000	33,174,400	1.0562	4.203	4.203	4.243	4.163	4.323	7,846,230	4.2281	-2.78%
2010-03-12	0	1.080	1.070	1.080	1.060	1.090	44,080,000	47,565,650	1.0791	4.323	4.283	4.323	4.243	4.363	11,011,200	4.3198	0.93%
2010-03-11	0	1.070	1.060	1.070	1.060	1.100	51,836,100	55,805,194	1.0766	4.283	4.243	4.283	4.243	4.404	12,948,677	4.3097	-0.93%
2010-03-10	0	1.080	1.070	1.080	1.070	1.110	50,698,584	54,754,155	1.0800	4.323	4.283	4.323	4.283	4.444	12,664,525	4.3234	-1.82%
2010-03-09	0	1.100	1.090	1.100	1.090	1.130	55,690,000	61,582,750	1.1058	4.404	4.363	4.404	4.363	4.524	13,911,383	4.4268	-3.51%
2010-03-08	0	1.140	1.130	1.140	1.090	1.140	98,644,000	110,585,930	1.1211	4.564	4.524	4.564	4.363	4.564	24,641,308	4.4878	5.56%
2010-03-05	0	1.080	1.070	1.080	1.070	1.100	18,870,000	20,406,600	1.0814	4.323	4.283	4.323	4.283	4.404	4,713,733	4.3292	0.00%
2010-03-04	0	1.080	1.080	1.090	1.080	1.120	24,000,000	26,199,250	1.0916	4.323	4.323	4.363	4.323	4.484	5,995,209	4.3700	-2.70%
2010-03-03	0	1.110	1.100	1.110	1.080	1.110	50,765,000	55,751,150	1.0982	4.444	4.404	4.444	4.323	4.444	12,681,116	4.3964	2.78%
2010-03-02	0	1.080	1.080	1.090	1.070	1.110	14,154,700	15,378,717	1.0865	4.323	4.323	4.363	4.283	4.444	3,535,849	4.3494	-2.70%
2010-03-01	0	1.110	1.100	1.110	1.080	1.110	21,815,000	23,906,930	1.0959	4.444	4.404	4.444	4.323	4.444	5,449,395	4.3871	2.78%
2010-02-26	0	1.080	1.080	1.090	1.060	1.090	17,767,000	19,171,480	1.0790	4.323	4.323	4.363	4.243	4.363	4,438,203	4.3196	1.89%
2010-02-25	0	1.060	1.050	1.060	1.050	1.110	26,720,000	28,662,700	1.0727	4.243	4.203	4.243	4.203	4.444	6,674,666	4.2943	-3.64%
2010-02-24	0	1.100	1.090	1.100	1.070	1.110	42,820,000	46,784,715	1.0926	4.404	4.363	4.404	4.283	4.444	10,696,452	4.3739	0.92%
2010-02-23	0	1.090	1.080	1.090	1.040	1.090	27,480,000	29,413,750	1.0704	4.363	4.323	4.363	4.163	4.363	6,864,514	4.2849	2.83%
2010-02-22	0	1.060	1.050	1.060	1.030	1.060	7,840,000	8,232,500	1.0501	4.243	4.203	4.243	4.123	4.243	1,958,435	4.2036	1.92%
2010-02-19	0	1.040	1.030	1.040	1.010	1.060	16,505,000	16,983,085	1.0290	4.163	4.123	4.163	4.043	4.243	4,122,955	4.1192	-0.95%
2010-02-18	0	1.050	1.040	1.050	1.040	1.090	14,635,000	15,519,450	1.0604	4.203	4.163	4.203	4.163	4.363	3,655,828	4.2451	-3.67%
2010-02-17	0	1.090	1.080	1.090	1.070	1.110	8,033,000	8,745,080	1.0886	4.363	4.323	4.363	4.283	4.444	2,006,646	4.3581	1.87%
2010-02-12	0	1.070	1.070	1.080	1.070	1.120	23,870,000	25,976,750	1.0883	4.283	4.283	4.323	4.283	4.484	5,962,735	4.3565	-2.73%
2010-02-11	0	1.100	1.090	1.100	1.070	1.110	24,665,000	27,154,200	1.1009	4.404	4.363	4.404	4.283	4.444	6,161,326	4.4072	2.80%
2010-02-10	0	1.070	1.070	1.080	1.060	1.100	10,449,500	11,268,150	1.0783	4.283	4.283	4.323	4.243	4.404	2,610,289	4.3168	0.94%
2010-02-09	0	1.060	1.060	1.070	1.050	1.120	20,514,900	22,098,514	1.0772	4.243	4.243	4.283	4.203	4.484	5,124,630	4.3122	-4.50%
2010-02-08	0	1.110	1.110	1.120	1.100	1.130	5,955,000	6,609,950	1.1100	4.444	4.444	4.484	4.404	4.524	1,487,561	4.4435	-0.89%
2010-02-05	0	1.120	1.110	1.120	1.100	1.130	15,065,000	16,762,750	1.1127	4.484	4.444	4.484	4.404	4.524	3,763,243	4.4543	-4.27%
2010-02-04	0	1.170	1.160	1.170	1.160	1.200	9,540,000	11,216,900	1.1758	4.684	4.644	4.684	4.644	4.804	2,383,096	4.7069	-2.50%
2010-02-03	0	1.200	1.180	1.200	1.160	1.200	12,520,000	14,804,550	1.1825	4.804	4.724	4.804	4.644	4.804	3,127,501	4.7337	3.45%
2010-02-02	0	1.160	1.140	1.160	1.130	1.170	15,675,000	17,808,310	1.1361	4.644	4.564	4.644	4.524	4.684	3,915,621	4.5480	1.75%
2010-02-01	0	1.140	1.130	1.150	1.090	1.140	11,035,280	12,288,292	1.1135	4.564	4.524	4.604	4.363	4.564	2,756,617	4.4577	2.70%
2010-01-29	0	1.110	1.100	1.110	1.080	1.130	11,625,000	12,801,950	1.1012	4.444	4.404	4.444	4.323	4.524	2,903,929	4.4085	0.00%
2010-01-28	0	1.110	1.100	1.120	1.090	1.130	26,914,040	29,688,123	1.1031	4.444	4.404	4.484	4.363	4.524	6,723,137	4.4158	1.83%
2010-01-27	0	1.090	1.080	1.090	1.070	1.160	23,105,000	25,662,600	1.1107	4.363	4.323	4.363	4.283	4.644	5,771,638	4.4463	-2.68%
2010-01-26	0	1.120	1.100	1.120	1.100	1.180	25,606,600	28,743,040	1.1225	4.484	4.404	4.484	4.404	4.724	6,396,538	4.4935	-4.27%
2010-01-25	0	1.170	1.160	1.170	1.150	1.210	14,475,000	17,145,650	1.1845	4.684	4.644	4.684	4.604	4.844	3,615,860	4.7418	-2.50%
2010-01-22	0	1.200	1.190	1.200	1.130	1.200	33,509,000	39,009,250	1.1641	4.804	4.764	4.804	4.524	4.804	8,370,561	4.6603	-2.44%
2010-01-21	0	1.230	1.220	1.230	1.210	1.300	34,202,000	42,872,940	1.2535	4.924	4.884	4.924	4.844	5.204	8,543,672	5.0181	-4.65%
2010-01-20	0	1.290	1.280	1.290	1.260	1.330	31,480,000	40,542,750	1.2879	5.164	5.124	5.164	5.044	5.324	7,863,716	5.1557	-1.53%
2010-01-19	0	1.310	1.300	1.310	1.300	1.380	24,120,000	31,977,850	1.3258	5.244	5.204	5.244	5.204	5.524	6,025,185	5.3074	-3.68%
2010-01-18	0	1.360	1.360	1.370	1.260	1.400	79,705,600	107,292,418	1.3461	5.444	5.444	5.484	5.044	5.604	19,910,488	5.3887	3.82%
2010-01-15	0	1.310	1.310	1.320	1.280	1.350	81,022,000	106,436,462	1.3137	5.244	5.244	5.284	5.124	5.404	20,239,325	5.2589	3.97%
2010-01-14	0	1.260	1.250	1.270	1.220	1.320	78,747,000	99,417,750	1.2625	5.044	5.004	5.084	4.884	5.284	19,671,030	5.0540	4.13%
2010-01-13	0	1.210	1.200	1.210	1.190	1.250	36,596,000	44,626,100	1.2194	4.844	4.804	4.844	4.764	5.004	9,141,694	4.8816	-3.97%
2010-01-12	0	1.260	1.250	1.260	1.150	1.270	100,486,000	123,506,950	1.2291	5.044	5.004	5.044	4.604	5.084	25,101,440	4.9203	8.62%
2010-01-11	0	1.160	1.150	1.160	1.150	1.190	20,195,000	23,705,250	1.1738	4.644	4.604	4.644	4.604	4.764	5,044,718	4.6990	-1.69%
2010-01-08	0	1.180	1.170	1.180	1.160	1.210	17,050,000	20,219,050	1.1859	4.724	4.684	4.724	4.644	4.844	4,259,096	4.7473	-0.84%
2010-01-07	0	1.190	1.180	1.190	1.170	1.240	51,485,000	62,048,500	1.2052	4.764	4.724	4.764	4.684	4.964	12,860,972	4.8246	0.85%
2010-01-06	0	1.180	1.180	1.190	1.150	1.200	33,869,995	40,112,594	1.1843	4.724	4.724	4.764	4.604	4.804	8,460,737	4.7410	3.51%
2010-01-05	0	1.140	1.130	1.140	1.130	1.150	11,979,000	13,650,500	1.1395	4.564	4.524	4.564	4.524	4.604	2,992,359	4.5618	0.00%
2010-01-04	0	1.140	1.130	1.140	1.100	1.140	7,170,000	8,039,550	1.1213	4.564	4.524	4.564	4.404	4.564	1,791,069	4.4887	2.70%
2009-12-31	0	1.110	1.110	1.120	1.100	1.130	4,160,000	4,641,850	1.1158	4.444	4.444	4.484	4.404	4.524	1,039,170	4.4669	0.00%
2009-12-30	0	1.110	1.110	1.120	1.100	1.120	4,590,000	5,092,950	1.1096	4.444	4.444	4.484	4.404	4.484	1,146,584	4.4418	-0.89%
2009-12-29	0	1.120	1.110	1.120	1.090	1.130	4,995,000	5,530,600	1.1072	4.484	4.444	4.484	4.363	4.524	1,247,753	4.4324	0.00%
2009-12-28	0	1.120	1.110	1.120	1.080	1.130	9,255,000	10,266,650	1.1093	4.484	4.444	4.484	4.323	4.524	2,311,902	4.4408	4.67%
2009-12-24	0	1.070	1.070	1.080	1.050	1.080	6,990,000	7,432,100	1.0632	4.283	4.283	4.323	4.203	4.323	1,746,105	4.2564	1.90%
2009-12-23	0	1.050	1.050	1.060	1.030	1.060	3,727,800	3,891,450	1.0439	4.203	4.203	4.243	4.123	4.243	931,206	4.1789	0.96%
2009-12-22	0	1.040	1.030	1.040	1.030	1.070	8,300,000	8,672,550	1.0449	4.163	4.123	4.163	4.123	4.283	2,073,343	4.1829	0.00%
2009-12-21	0	1.040	1.020	1.030	1.000	1.040	9,514,740	9,629,132	1.0120	4.163	4.083	4.123	4.003	4.163	2,376,786	4.0513	0.97%
2009-12-18	0	1.030	1.020	1.030	0.980	1.030	17,865,000	17,912,050	1.0026	4.123	4.083	4.123	3.923	4.123	4,462,684	4.0137	0.00%
2009-12-17	0	1.030	1.030	1.050	1.020	1.080	14,912,537	15,639,163	1.0487	4.123	4.123	4.203	4.083	4.323	3,725,157	4.1983	-3.74%
2009-12-16	0	1.070	1.070	1.080	1.060	1.110	14,830,000	16,053,850	1.0825	4.283	4.283	4.323	4.243	4.444	3,704,539	4.3336	-3.60%
2009-12-15	0	1.110	1.100	1.110	1.090	1.140	18,150,000	20,103,650	1.1076	4.444	4.404	4.444	4.363	4.564	4,533,877	4.4341	-1.77%
2009-12-14	0	1.130	1.130	1.140	1.120	1.150	9,105,067	10,297,735	1.1310	4.524	4.524	4.564	4.484	4.604	2,274,449	4.5276	-1.74%
2009-12-11	0	1.150	1.140	1.150	1.130	1.150	8,640,000	9,847,300	1.1397	4.604	4.564	4.604	4.524	4.604	2,158,275	4.5626	1.77%
2009-12-10	0	1.130	1.120	1.130	1.120	1.160	10,350,000	11,727,650	1.1331	4.524	4.484	4.524	4.484	4.644	2,585,434	4.5360	-0.88%
2009-12-09	0	1.140	1.140	1.150	1.140	1.170	13,175,000	15,178,550	1.1521	4.564	4.564	4.604	4.564	4.684	3,291,120	4.6120	-1.72%
2009-12-08	0	1.160	1.150	1.170	1.150	1.180	13,050,000	15,138,000	1.1600	4.644	4.604	4.684	4.604	4.724	3,259,895	4.6437	-2.52%
2009-12-07	0	1.190	1.180	1.190	1.170	1.210	14,188,445	16,815,084	1.1851	4.764	4.724	4.764	4.684	4.844	3,544,279	4.7443	-0.83%
2009-12-04	0	1.200	1.190	1.200	1.190	1.210	33,253,967	39,851,600	1.1984	4.804	4.764	4.804	4.764	4.844	8,306,853	4.7974	0.00%
2009-12-03	0	1.200	1.190	1.200	1.180	1.210	29,755,000	35,581,200	1.1958	4.804	4.764	4.804	4.724	4.844	7,432,810	4.7870	1.69%
2009-12-02	0	1.180	1.180	1.190	1.180	1.200	18,776,000	22,335,280	1.1896	4.724	4.724	4.764	4.724	4.804	4,690,252	4.7621	0.00%
2009-12-01	0	1.180	1.170	1.180	1.140	1.190	22,530,000	26,366,850	1.1703	4.724	4.684	4.724	4.564	4.764	5,628,002	4.6849	3.51%
2009-11-30	0	1.140	1.130	1.140	1.120	1.160	14,210,000	16,231,750	1.1423	4.564	4.524	4.564	4.484	4.644	3,549,663	4.5728	2.70%
2009-11-27	0	1.110	1.100	1.110	1.100	1.160	37,855,000	42,638,300	1.1264	4.444	4.404	4.444	4.404	4.644	9,456,193	4.5090	-6.72%
2009-11-26	0	1.190	1.180	1.190	1.170	1.230	40,247,000	48,018,310	1.1931	4.764	4.724	4.764	4.684	4.924	10,053,715	4.7762	0.00%
2009-11-25	0	1.190	1.190	1.200	1.170	1.220	56,872,000	68,171,750	1.1987	4.764	4.764	4.804	4.684	4.884	14,206,647	4.7986	0.85%
2009-11-24	0	1.180	1.170	1.180	1.120	1.230	101,555,000	120,671,600	1.1882	4.724	4.684	4.724	4.484	4.924	25,368,476	4.7568	6.31%
2009-11-23	0	1.110	1.100	1.110	1.080	1.120	20,565,000	22,657,150	1.1017	4.444	4.404	4.444	4.323	4.484	5,137,145	4.4105	2.78%
2009-11-20	0	1.080	1.070	1.080	1.060	1.100	13,071,000	14,024,960	1.0730	4.323	4.283	4.323	4.243	4.404	3,265,141	4.2954	0.93%
2009-11-19	0	1.070	1.060	1.080	1.060	1.100	11,630,000	12,583,550	1.0820	4.283	4.243	4.323	4.243	4.404	2,905,178	4.3314	-2.73%
2009-11-18	0	1.100	1.090	1.110	1.080	1.110	16,180,000	17,702,600	1.0941	4.404	4.363	4.444	4.323	4.444	4,041,770	4.3799	0.92%
2009-11-17	0	1.090	1.090	1.100	1.080	1.120	12,870,000	14,101,500	1.0957	4.363	4.363	4.404	4.323	4.484	3,214,931	4.3863	-0.91%
2009-11-16	0	1.100	1.100	1.110	1.100	1.130	37,777,000	41,972,110	1.1110	4.404	4.404	4.444	4.404	4.524	9,436,709	4.4477	-0.90%
2009-11-13	0	1.110	1.110	1.120	1.100	1.130	17,460,000	19,351,000	1.1083	4.444	4.444	4.484	4.404	4.524	4,361,514	4.4368	-0.89%
2009-11-12	0	1.120	1.110	1.120	1.110	1.150	10,075,000	11,331,450	1.1247	4.484	4.444	4.484	4.444	4.604	2,516,739	4.5024	-1.75%
2009-11-11	0	1.140	1.130	1.140	1.090	1.150	43,065,000	48,413,700	1.1242	4.564	4.524	4.564	4.363	4.604	10,757,653	4.5004	5.56%
2009-11-10	0	1.080	1.070	1.080	1.050	1.130	50,231,561	54,005,658	1.0751	4.323	4.283	4.323	4.203	4.524	12,547,862	4.3040	-2.70%
2009-11-09	0	1.110	1.100	1.110	1.100	1.160	60,455,000	67,350,050	1.1141	4.444	4.404	4.444	4.404	4.644	15,101,681	4.4598	-2.63%
2009-11-06	0	1.140	1.130	1.140	1.120	1.160	70,995,000	80,853,650	1.1389	4.564	4.524	4.564	4.484	4.644	17,734,577	4.5591	2.70%
2009-11-05	0	1.110	1.110	1.120	1.100	1.120	20,806,000	23,089,270	1.1097	4.444	4.444	4.484	4.404	4.484	5,197,346	4.4425	-0.89%
2009-11-04	0	1.120	1.110	1.120	1.110	1.150	8,370,000	9,425,800	1.1261	4.484	4.444	4.484	4.444	4.604	2,090,829	4.5082	0.00%
2009-11-03	0	1.120	1.120	1.130	1.120	1.170	17,781,480	20,300,732	1.1417	4.484	4.484	4.524	4.484	4.684	4,441,820	4.5704	-0.88%
2009-11-02	0	1.130	1.120	1.130	1.090	1.150	12,572,463	14,075,386	1.1195	4.524	4.484	4.524	4.363	4.604	3,140,606	4.4817	0.89%
2009-10-30	0	1.120	1.110	1.130	1.110	1.160	54,403,300	61,641,660	1.1331	4.484	4.444	4.524	4.444	4.644	13,589,964	4.5358	0.90%
2009-10-29	0	1.110	1.100	1.110	1.100	1.140	21,862,000	24,382,850	1.1153	4.444	4.404	4.444	4.404	4.564	5,461,136	4.4648	-4.31%
2009-10-28	0	1.160	1.150	1.160	1.140	1.210	32,454,000	37,770,120	1.1638	4.644	4.604	4.644	4.564	4.844	8,107,021	4.6589	-1.69%
2009-10-27	0	1.180	1.170	1.180	1.140	1.180	18,646,000	21,651,470	1.1612	4.724	4.684	4.724	4.564	4.724	4,657,778	4.6485	0.00%
2009-10-23	0	1.180	1.180	1.190	1.170	1.220	15,261,278	18,167,670	1.1904	4.724	4.724	4.764	4.684	4.884	3,812,273	4.7656	0.00%
2009-10-22	0	1.180	1.180	1.190	1.180	1.200	22,770,000	26,910,800	1.1819	4.724	4.724	4.764	4.724	4.804	5,687,954	4.7312	-0.84%
2009-10-21	0	1.190	1.190	1.200	1.170	1.200	11,533,722	13,669,030	1.1851	4.764	4.764	4.804	4.684	4.804	2,881,128	4.7443	0.85%
2009-10-20	0	1.180	1.180	1.190	1.170	1.220	18,565,000	22,166,800	1.1940	4.724	4.724	4.764	4.684	4.884	4,637,544	4.7799	0.85%
2009-10-19	0	1.170	1.160	1.180	1.150	1.200	23,250,000	27,208,800	1.1703	4.684	4.644	4.724	4.604	4.804	5,807,859	4.6848	0.86%
2009-10-16	0	1.160	1.160	1.170	1.110	1.200	30,465,000	34,952,250	1.1473	4.644	4.644	4.684	4.444	4.804	7,610,168	4.5928	1.75%
2009-10-15	0	1.140	1.130	1.140	1.100	1.230	57,068,000	66,210,340	1.1602	4.564	4.524	4.564	4.404	4.924	14,255,607	4.6445	-5.00%
2009-10-14	0	1.200	1.200	1.210	1.190	1.230	20,835,000	25,164,750	1.2078	4.804	4.804	4.844	4.764	4.924	5,204,591	4.8351	0.84%
2009-10-13	0	1.190	1.190	1.200	1.190	1.220	27,096,200	32,496,602	1.1993	4.764	4.764	4.804	4.764	4.884	6,768,641	4.8011	0.00%
2009-10-12	0	1.190	1.190	1.200	1.190	1.220	35,840,000	42,974,750	1.1991	4.764	4.764	4.804	4.764	4.884	8,952,845	4.8001	0.85%
2009-10-09	0	1.180	1.170	1.180	1.160	1.220	69,165,000	82,410,350	1.1915	4.724	4.684	4.724	4.644	4.884	17,277,443	4.7698	3.51%
2009-10-08	0	1.140	1.140	1.150	1.060	1.160	87,520,900	98,204,563	1.1221	4.564	4.564	4.604	4.243	4.644	21,862,753	4.4919	8.57%
2009-10-07	0	1.050	1.050	1.060	1.030	1.070	29,790,000	31,303,650	1.0508	4.203	4.203	4.243	4.123	4.283	7,441,553	4.2066	2.94%
2009-10-06	0	1.020	1.010	1.020	1.000	1.040	22,795,000	23,123,550	1.0144	4.083	4.043	4.083	4.003	4.163	5,694,199	4.0609	0.99%
2009-10-05	0	1.010	1.000	1.010	0.980	1.030	36,027,000	36,312,860	1.0079	4.043	4.003	4.043	3.923	4.123	8,999,558	4.0350	3.06%
2009-10-02	0	0.980	0.980	0.990	0.970	1.000	31,418,000	30,997,549	0.9866	3.923	3.923	3.963	3.883	4.003	7,848,228	3.9496	-3.92%
2009-09-30	0	1.020	1.010	1.020	0.960	1.020	34,098,462	33,803,997	0.9914	4.083	4.043	4.083	3.843	4.083	8,517,808	3.9686	0.00%
2009-09-29	0	1.020	1.010	1.020	1.010	1.050	29,360,000	29,899,464	1.0184	4.083	4.043	4.083	4.043	4.203	7,334,139	4.0768	0.00%
2009-09-28	0	1.020	1.020	1.030	1.010	1.050	32,935,000	33,633,600	1.0212	4.083	4.083	4.123	4.043	4.203	8,227,175	4.0881	-1.92%
2009-09-25	0	1.040	1.030	1.040	1.020	1.060	69,965,000	73,199,300	1.0462	4.163	4.123	4.163	4.083	4.243	17,477,283	4.1883	0.00%
2009-09-24	0	1.040	1.040	1.050	1.010	1.070	142,705,700	149,301,807	1.0462	4.163	4.163	4.203	4.043	4.283	35,647,937	4.1882	-5.45%
2009-09-23	0	1.100	1.090	1.100	1.000	1.120	147,911,500	158,221,955	1.0697	4.404	4.363	4.404	4.003	4.484	36,948,347	4.2822	11.11%
2009-09-22	0	0.990	0.990	1.000	0.920	1.000	60,505,000	58,614,550	0.9688	3.963	3.963	4.003	3.683	4.003	15,114,171	3.8781	7.61%
2009-09-21	0	0.920	0.920	0.930	0.920	0.940	16,805,000	15,572,797	0.9267	3.683	3.683	3.723	3.683	3.763	4,197,895	3.7097	-2.13%
2009-09-18	0	0.940	0.930	0.940	0.920	0.960	58,670,000	55,179,665	0.9405	3.763	3.723	3.763	3.683	3.843	14,655,788	3.7650	0.00%
2009-09-17	0	0.940	0.930	0.940	0.880	0.950	115,895,000	106,653,800	0.9203	3.763	3.723	3.763	3.523	3.803	28,950,614	3.6840	8.05%
2009-09-16	0	0.870	0.860	0.870	0.850	0.890	55,935,000	48,504,000	0.8671	3.483	3.443	3.483	3.403	3.563	13,972,584	3.4714	2.35%
2009-09-15	0	0.850	0.850	0.860	0.850	0.880	19,170,000	16,412,150	0.8561	3.403	3.403	3.443	3.403	3.523	4,788,673	3.4273	-2.30%
2009-09-14	0	0.870	0.860	0.870	0.860	0.910	46,450,000	40,986,250	0.8824	3.483	3.443	3.483	3.443	3.643	11,603,227	3.5323	-2.25%
2009-09-11	0	0.890	0.890	0.900	0.880	0.920	22,860,000	20,501,050	0.8968	3.563	3.563	3.603	3.523	3.683	5,710,436	3.5901	-1.11%
2009-09-10	0	0.900	0.900	0.910	0.900	0.920	49,295,000	44,870,800	0.9103	3.603	3.603	3.643	3.603	3.683	12,313,909	3.6439	1.12%
2009-09-09	0	0.890	0.890	0.900	0.890	0.920	45,398,165	40,875,354	0.9004	3.563	3.563	3.603	3.563	3.683	11,340,478	3.6044	-2.20%
2009-09-08	0	0.910	0.910	0.920	0.900	0.960	58,745,000	54,063,900	0.9203	3.643	3.643	3.683	3.603	3.843	14,674,523	3.6842	-4.21%
2009-09-07	0	0.950	0.940	0.950	0.860	0.950	129,300,000	119,349,250	0.9230	3.803	3.763	3.803	3.443	3.803	32,299,188	3.6951	10.47%
2009-09-04	0	0.860	0.860	0.870	0.840	0.950	180,105,600	159,039,969	0.8830	3.443	3.443	3.483	3.363	3.803	44,990,445	3.5350	-6.52%
2009-09-03	0	0.920	0.910	0.930	0.880	1.050	172,480,900	162,454,473	0.9419	3.683	3.643	3.723	3.523	4.203	43,085,792	3.7705	-16.36%
2009-09-02	0	1.100	1.100	1.110	1.090	1.150	22,869,286	25,493,679	1.1148	4.404	4.404	4.444	4.363	4.604	5,712,756	4.4626	-0.90%
2009-09-01	0	1.110	1.100	1.110	1.100	1.180	38,538,400	44,072,078	1.1436	4.444	4.404	4.444	4.404	4.724	9,626,907	4.5780	-5.93%
2009-08-31	0	1.180	1.150	1.170	1.150	1.200	20,000,000	23,543,350	1.1772	4.724	4.604	4.684	4.604	4.804	4,996,007	4.7124	0.85%
2009-08-28	0	1.170	1.150	1.190	1.150	1.230	16,890,000	20,002,400	1.1843	4.684	4.604	4.764	4.604	4.924	4,219,128	4.7409	-4.88%
2009-08-27	0	1.230	1.210	1.220	1.200	1.250	15,835,667	19,475,727	1.2299	4.924	4.844	4.884	4.804	5.004	3,955,755	4.9234	0.82%
2009-08-26	0	1.220	1.210	1.220	1.200	1.260	13,110,000	16,012,500	1.2214	4.884	4.844	4.884	4.804	5.044	3,274,883	4.8895	-1.61%
2009-08-25	0	1.240	1.230	1.250	1.230	1.280	13,866,000	17,421,970	1.2565	4.964	4.924	5.004	4.924	5.124	3,463,732	5.0298	-0.80%
2009-08-24	0	1.250	1.230	1.250	1.190	1.270	25,230,000	31,189,400	1.2362	5.004	4.924	5.004	4.764	5.084	6,302,463	4.9488	5.04%
2009-08-21	0	1.190	1.180	1.190	1.160	1.200	11,065,000	13,026,150	1.1772	4.764	4.724	4.764	4.644	4.804	2,764,041	4.7127	2.59%
2009-08-20	0	1.160	1.160	1.170	1.130	1.210	28,913,800	33,703,080	1.1656	4.644	4.644	4.684	4.524	4.844	7,222,678	4.6663	-2.52%
2009-08-19	0	1.190	1.180	1.190	1.170	1.210	23,017,342	27,559,364	1.1973	4.764	4.724	4.764	4.684	4.844	5,749,741	4.7931	1.71%
2009-08-18	0	1.170	1.160	1.170	1.120	1.170	16,338,000	18,808,990	1.1512	4.684	4.644	4.684	4.484	4.684	4,081,238	4.6086	0.86%
2009-08-17	0	1.160	1.160	1.180	1.140	1.180	14,022,000	16,252,250	1.1591	4.644	4.644	4.724	4.564	4.724	3,502,701	4.6399	-2.52%
2009-08-14	0	1.190	1.170	1.180	1.150	1.200	18,220,000	21,517,875	1.1810	4.764	4.684	4.724	4.604	4.804	4,551,363	4.7278	3.48%
2009-08-13	0	1.150	1.150	1.160	1.140	1.230	34,790,000	40,977,700	1.1779	4.604	4.604	4.644	4.564	4.924	8,690,555	4.7152	-4.96%
2009-08-12	0	1.210	1.210	1.220	1.180	1.290	30,533,439	37,501,958	1.2282	4.844	4.844	4.884	4.724	5.164	7,627,264	4.9168	-6.20%
2009-08-11	0	1.290	1.290	1.300	1.280	1.320	23,132,290	30,054,378	1.2992	5.164	5.164	5.204	5.124	5.284	5,778,455	5.2011	-1.53%
2009-08-10	0	1.310	1.290	1.310	1.290	1.360	8,181,000	10,722,450	1.3107	5.244	5.164	5.244	5.164	5.444	2,043,617	5.2468	0.00%
2009-08-07	0	1.310	1.300	1.310	1.300	1.360	6,565,000	8,707,100	1.3263	5.244	5.204	5.244	5.204	5.444	1,639,939	5.3094	-2.96%
2009-08-06	0	1.350	1.330	1.350	1.290	1.350	11,902,700	15,718,814	1.3206	5.404	5.324	5.404	5.164	5.404	2,973,299	5.2867	2.27%
2009-08-05	0	1.320	1.310	1.320	1.280	1.340	13,990,000	18,270,570	1.3060	5.284	5.244	5.284	5.124	5.364	3,494,707	5.2281	0.00%
2009-08-04	0	1.320	1.320	1.330	1.310	1.380	7,110,040	9,523,494	1.3394	5.284	5.284	5.324	5.244	5.524	1,776,091	5.3621	-2.22%
2009-08-03	0	1.350	1.340	1.350	1.330	1.370	31,491,800	42,411,197	1.3467	5.404	5.364	5.404	5.324	5.484	7,866,663	5.3913	1.50%
2009-07-31	0	1.330	1.330	1.340	1.290	1.370	66,898,000	89,435,300	1.3369	5.324	5.324	5.364	5.164	5.484	16,711,145	5.3518	5.56%
2009-07-30	0	1.260	1.270	1.280	1.220	1.280	27,249,000	34,196,700	1.2550	5.044	5.084	5.124	4.884	5.124	6,806,810	5.0239	4.13%
2009-07-29	0	1.210	1.200	1.220	1.160	1.270	43,275,000	53,073,855	1.2264	4.844	4.804	4.884	4.644	5.084	10,810,111	4.9096	-3.20%
2009-07-28	0	1.250	1.230	1.240	1.200	1.350	79,624,000	102,132,040	1.2827	5.004	4.924	4.964	4.804	5.404	19,890,105	5.1348	-3.85%
2009-07-27	0	1.300	1.300	1.310	1.280	1.400	41,845,000	55,856,450	1.3348	5.204	5.204	5.244	5.124	5.604	10,452,896	5.3436	-5.80%
2009-07-24	0	1.380	1.370	1.390	1.370	1.450	21,805,000	30,486,750	1.3982	5.524	5.484	5.564	5.484	5.805	5,446,897	5.5971	-4.17%
2009-07-23	0	1.440	1.440	1.450	1.430	1.470	21,599,300	31,240,285	1.4464	5.765	5.765	5.805	5.725	5.885	5,395,513	5.7900	-0.69%
2009-07-22	0	1.450	1.440	1.450	1.420	1.500	36,472,580	53,391,462	1.4639	5.805	5.765	5.805	5.685	6.005	9,110,864	5.8602	2.11%
2009-07-21	0	1.420	1.420	1.430	1.390	1.450	36,002,000	51,100,510	1.4194	5.685	5.685	5.725	5.564	5.805	8,993,313	5.6821	-1.39%
2009-07-20	0	1.440	1.440	1.450	1.420	1.460	10,095,000	14,550,100	1.4413	5.765	5.765	5.805	5.685	5.845	2,521,735	5.7699	0.00%
2009-07-17	0	1.440	1.440	1.450	1.390	1.460	31,408,556	44,950,018	1.4311	5.765	5.765	5.805	5.564	5.845	7,845,869	5.7291	2.86%
2009-07-16	0	1.400	1.390	1.400	1.390	1.490	70,890,000	102,266,770	1.4426	5.604	5.564	5.604	5.564	5.965	17,708,348	5.7751	2.19%
2009-07-15	0	1.370	1.360	1.370	1.340	1.390	22,995,000	31,488,100	1.3693	5.484	5.444	5.484	5.364	5.564	5,744,159	5.4818	2.24%
2009-07-14	0	1.340	1.340	1.350	1.330	1.490	48,373,700	67,035,731	1.3858	5.364	5.364	5.404	5.324	5.965	12,083,768	5.5476	-8.84%
2009-07-13	0	1.470	1.460	1.470	1.390	1.480	38,146,000	55,283,425	1.4493	5.885	5.845	5.885	5.564	5.925	9,528,885	5.8017	5.00%
2009-07-10	0	1.400	1.390	1.400	1.390	1.450	13,400,000	19,021,650	1.4195	5.604	5.564	5.604	5.564	5.805	3,347,325	5.6826	-2.78%
2009-07-09	0	1.440	1.430	1.440	1.390	1.470	29,656,000	42,587,120	1.4360	5.765	5.725	5.765	5.564	5.885	7,408,080	5.7487	2.86%
2009-07-08	0	1.400	1.390	1.400	1.330	1.420	37,205,000	50,567,200	1.3592	5.604	5.564	5.604	5.324	5.685	9,293,823	5.4409	3.70%
2009-07-07	0	1.350	1.350	1.360	1.330	1.410	26,986,400	36,627,406	1.3573	5.404	5.404	5.444	5.324	5.645	6,741,213	5.4334	-2.88%
2009-07-06	0	1.390	1.380	1.390	1.330	1.440	32,900,000	45,186,650	1.3735	5.564	5.524	5.564	5.324	5.765	8,218,432	5.4982	4.51%
2009-07-03	0	1.330	1.330	1.340	1.250	1.350	31,460,000	41,679,500	1.3248	5.324	5.324	5.364	5.004	5.404	7,858,720	5.3036	5.56%
2009-07-02	0	1.260	1.260	1.270	1.250	1.360	22,249,400	28,649,880	1.2877	5.044	5.044	5.084	5.004	5.444	5,557,908	5.1548	-5.26%
2009-06-30	0	1.330	1.330	1.340	1.280	1.400	38,845,000	52,044,250	1.3398	5.324	5.324	5.364	5.124	5.604	9,703,495	5.3635	-1.48%
2009-06-29	0	1.350	1.340	1.360	1.320	1.380	22,115,000	29,884,950	1.3513	5.404	5.364	5.444	5.284	5.524	5,524,335	5.4097	0.00%
2009-06-26	0	1.350	1.340	1.350	1.310	1.390	26,655,000	35,778,150	1.3423	5.404	5.364	5.404	5.244	5.564	6,658,429	5.3734	-0.74%
2009-06-25	0	1.360	1.360	1.370	1.200	1.370	85,690,000	111,075,050	1.2962	5.444	5.444	5.484	4.804	5.484	21,405,394	5.1891	13.33%
2009-06-24	0	1.200	1.160	1.180	1.070	1.220	69,122,000	80,650,920	1.1668	4.804	4.644	4.724	4.283	4.884	17,266,701	4.6709	13.21%
2009-06-23	0	1.060	1.050	1.060	1.050	1.120	31,117,000	33,743,290	1.0844	4.243	4.203	4.243	4.203	4.484	7,773,038	4.3411	-7.02%
2009-06-22	0	1.140	1.130	1.140	1.120	1.190	23,750,000	27,037,450	1.1384	4.564	4.524	4.564	4.484	4.764	5,932,759	4.5573	-1.72%
2009-06-19	0	1.160	1.150	1.160	1.140	1.260	38,530,000	45,522,300	1.1815	4.644	4.604	4.644	4.564	5.044	9,624,808	4.7297	-4.92%
2009-06-18	0	1.220	1.220	1.230	1.210	1.250	29,971,666	36,636,999	1.2224	4.884	4.884	4.924	4.844	5.004	7,486,933	4.8935	0.00%
2009-06-17	0	1.220	1.220	1.230	1.180	1.260	26,404,000	32,344,180	1.2250	4.884	4.884	4.924	4.724	5.044	6,595,729	4.9038	2.52%
2009-06-16	0	1.190	1.180	1.190	1.120	1.220	37,730,000	44,367,350	1.1759	4.764	4.724	4.764	4.484	4.884	9,424,968	4.7074	-3.25%
2009-06-15	0	1.230	1.220	1.230	1.220	1.320	15,890,000	20,149,850	1.2681	4.924	4.884	4.924	4.884	5.284	3,969,328	5.0764	-4.65%
2009-06-12	0	1.290	1.280	1.290	1.280	1.350	29,570,000	39,253,650	1.3275	5.164	5.124	5.164	5.124	5.404	7,386,597	5.3142	-0.77%
2009-06-11	0	1.300	1.300	1.310	1.260	1.310	30,495,000	39,435,400	1.2932	5.204	5.204	5.244	5.044	5.244	7,617,662	5.1768	2.36%
2009-06-10	0	1.270	1.270	1.280	1.240	1.350	26,610,000	34,155,500	1.2836	5.084	5.084	5.124	4.964	5.404	6,647,188	5.1383	-3.05%
2009-06-09	0	1.310	1.310	1.320	1.310	1.400	33,075,000	44,429,845	1.3433	5.244	5.244	5.284	5.244	5.604	8,262,147	5.3775	0.77%
2009-06-08	0	1.300	1.290	1.300	1.290	1.400	27,200,000	36,931,650	1.3578	5.204	5.164	5.204	5.164	5.604	6,794,570	5.4355	-4.41%
2009-06-05	0	1.360	1.340	1.350	1.310	1.430	30,128,900	41,154,602	1.3660	5.444	5.364	5.404	5.244	5.725	7,526,210	5.4682	-3.55%
2009-06-04	0	1.410	1.400	1.410	1.370	1.560	58,045,000	84,926,750	1.4631	5.645	5.604	5.645	5.484	6.245	14,499,662	5.8572	-2.76%
2009-06-03	1	-	-	-	-	-	0	0	-	5.805	-	-	-	-	0	-	0.00%
2009-06-02	1	-	-	-	-	-	0	0	-	5.805	-	-	-	-	0	-	0.00%
2009-06-01	0	1.450	1.450	1.460	1.430	1.510	47,095,900	67,340,146	1.4299	5.805	5.805	5.845	5.725	6.045	11,764,573	5.7240	-2.03%
2009-05-29	0	1.480	1.470	1.480	1.420	1.560	34,870,000	51,041,590	1.4638	5.925	5.885	5.925	5.685	6.245	8,710,539	5.8598	-1.99%
2009-05-27	0	1.510	1.500	1.510	1.430	1.580	408,407,840	575,315,894	1.4087	6.045	6.005	6.045	5.725	6.325	102,020,429	5.6392	0.67%
2009-05-26	1	-	-	-	-	-	0	0	-	6.005	-	-	-	-	0	-	0.00%
2009-05-25	0	1.500	1.490	1.500	1.470	1.570	29,556,000	45,127,928	1.5269	6.005	5.965	6.005	5.885	6.285	7,383,100	6.1123	-0.66%
2009-05-22	0	1.510	1.510	1.520	1.490	1.610	26,740,000	41,380,550	1.5475	6.045	6.045	6.085	5.965	6.445	6,679,662	6.1950	-6.21%
2009-05-21	0	1.610	1.590	1.600	1.540	1.670	33,715,000	54,640,100	1.6206	6.445	6.365	6.405	6.165	6.685	8,422,019	6.4878	1.26%
2009-05-20	0	1.590	1.590	1.600	1.490	1.610	59,435,000	92,690,150	1.5595	6.365	6.365	6.405	5.965	6.445	14,846,885	6.2431	7.43%
2009-05-19	0	1.480	1.480	1.490	1.430	1.520	35,670,000	52,570,035	1.4738	5.925	5.925	5.965	5.725	6.085	8,910,379	5.8999	0.68%
2009-05-18	0	1.470	1.450	1.470	1.340	1.500	42,945,000	61,127,565	1.4234	5.885	5.805	5.885	5.364	6.005	10,727,677	5.6981	5.76%
2009-05-15	0	1.390	1.370	1.390	1.360	1.420	24,016,500	33,403,080	1.3908	5.564	5.484	5.564	5.444	5.685	5,999,331	5.5678	1.46%
2009-05-14	0	1.370	1.360	1.370	1.300	1.380	8,090,000	11,001,750	1.3599	5.484	5.444	5.484	5.204	5.524	2,020,885	5.4440	0.00%
2009-05-13	0	1.370	1.350	1.360	1.280	1.400	31,310,000	42,724,950	1.3646	5.484	5.404	5.444	5.124	5.604	7,821,250	5.4627	6.20%
2009-05-12	0	1.290	1.280	1.300	1.270	1.330	14,435,000	18,695,200	1.2951	5.164	5.124	5.204	5.084	5.324	3,605,868	5.1847	-0.77%
2009-05-11	0	1.300	1.300	1.310	1.290	1.390	27,480,000	36,086,000	1.3132	5.204	5.204	5.244	5.164	5.564	6,864,514	5.2569	-5.11%
2009-05-08	0	1.370	1.350	1.380	1.290	1.380	69,695,000	90,148,850	1.2935	5.484	5.404	5.524	5.164	5.524	17,409,837	5.1780	0.74%
2009-05-07	0	1.360	1.350	1.360	1.300	1.440	37,120,000	49,949,550	1.3456	5.444	5.404	5.444	5.204	5.765	9,272,590	5.3868	-2.86%
2009-05-06	0	1.400	1.380	1.400	1.370	1.450	73,120,000	102,620,400	1.4035	5.604	5.524	5.604	5.484	5.805	18,265,403	5.6183	0.00%
2009-05-05	0	1.400	1.380	1.400	1.280	1.410	100,645,000	134,832,855	1.3397	5.604	5.524	5.604	5.124	5.645	25,141,158	5.3630	2.19%
2009-05-04	0	1.370	1.360	1.370	1.300	1.430	114,080,700	157,755,886	1.3828	5.484	5.444	5.484	5.204	5.725	28,497,401	5.5358	1.48%
2009-04-30	0	1.350	1.340	1.350	1.260	1.370	129,005,000	167,409,600	1.2977	5.404	5.364	5.404	5.044	5.484	32,225,497	5.1949	13.45%
2009-04-29	1	-	-	-	-	-	0	0	-	4.764	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	4.764	-	-	-	-	0	-	0.00%
2009-04-27	0	1.210	1.210	1.220	1.170	1.270	77,485,000	95,235,350	1.2291	4.764	4.764	4.803	4.606	5.000	19,681,089	4.8389	1.68%
2009-04-24	0	1.190	1.190	1.200	1.130	1.220	82,105,000	97,381,350	1.1861	4.685	4.685	4.724	4.449	4.803	20,854,563	4.6695	0.85%
2009-04-23	0	1.180	1.170	1.180	1.100	1.200	55,350,000	63,900,500	1.1545	4.646	4.606	4.646	4.331	4.724	14,058,828	4.5452	10.28%
2009-04-22	0	1.070	1.070	1.080	1.040	1.130	23,330,000	25,711,450	1.1021	4.213	4.213	4.252	4.095	4.449	5,925,790	4.3389	-2.73%
2009-04-21	0	1.100	1.090	1.100	1.040	1.130	16,045,000	17,399,700	1.0844	4.331	4.291	4.331	4.095	4.449	4,075,409	4.2694	-2.65%
2009-04-20	0	1.130	1.120	1.130	1.120	1.190	38,405,000	44,672,000	1.1632	4.449	4.409	4.449	4.409	4.685	9,754,820	4.5795	-1.74%
2009-04-17	0	1.150	1.130	1.150	1.100	1.160	46,635,000	52,966,950	1.1358	4.528	4.449	4.528	4.331	4.567	11,845,229	4.4716	4.55%
2009-04-16	0	1.100	1.070	1.100	1.060	1.160	90,399,167	97,517,225	1.0787	4.331	4.213	4.331	4.173	4.567	22,961,270	4.2470	4.76%
2009-04-15	0	1.050	1.050	1.060	0.960	1.060	144,775,000	143,446,600	0.9908	4.134	4.134	4.173	3.780	4.173	36,772,661	3.9009	8.25%
2009-04-14	0	0.970	0.970	0.980	0.930	0.980	50,820,000	48,469,950	0.9538	3.819	3.819	3.858	3.661	3.858	12,908,214	3.7550	3.19%
2009-04-09	0	0.940	0.930	0.940	0.910	0.940	13,815,000	12,708,550	0.9199	3.701	3.661	3.701	3.583	3.701	3,508,992	3.6217	2.17%
2009-04-08	0	0.920	0.910	0.920	0.900	0.940	13,915,000	12,667,200	0.9103	3.622	3.583	3.622	3.543	3.701	3,534,392	3.5840	-1.08%
2009-04-07	0	0.930	0.920	0.930	0.910	0.940	11,515,000	10,611,850	0.9216	3.661	3.622	3.661	3.583	3.701	2,924,795	3.6282	0.00%
2009-04-06	0	0.930	0.920	0.930	0.910	0.950	12,405,000	11,449,050	0.9229	3.661	3.622	3.661	3.583	3.740	3,150,854	3.6336	2.20%
2009-04-03	0	0.910	0.900	0.910	0.900	0.930	9,415,000	8,528,300	0.9058	3.583	3.543	3.583	3.543	3.661	2,391,398	3.5662	-1.09%
2009-04-02	0	0.920	0.910	0.920	0.910	0.950	7,965,000	7,365,900	0.9248	3.622	3.583	3.622	3.583	3.740	2,023,100	3.6409	0.00%
2009-04-01	0	0.920	0.910	0.920	0.900	0.930	8,760,000	8,020,800	0.9156	3.622	3.583	3.622	3.543	3.661	2,225,029	3.6048	1.10%
2009-03-31	0	0.910	0.900	0.910	0.890	0.960	34,570,000	31,706,150	0.9172	3.583	3.543	3.583	3.504	3.780	8,780,735	3.6109	-3.19%
2009-03-30	0	0.940	0.930	0.950	0.930	0.980	24,270,000	23,382,950	0.9635	3.701	3.661	3.740	3.661	3.858	6,164,548	3.7931	-1.05%
2009-03-27	0	0.950	0.940	0.950	0.910	0.960	111,540,000	97,583,950	0.8749	3.740	3.701	3.740	3.583	3.780	28,331,014	3.4444	1.06%
2009-03-26	0	0.940	0.930	0.940	0.910	0.960	35,335,000	33,108,200	0.9370	3.701	3.661	3.701	3.583	3.780	8,975,044	3.6889	4.44%
2009-03-25	0	0.900	0.900	0.910	0.880	0.910	26,410,000	23,766,600	0.8999	3.543	3.543	3.583	3.465	3.583	6,708,106	3.5430	1.12%
2009-03-24	0	0.890	0.880	0.890	0.880	0.900	6,820,000	6,028,250	0.8839	3.504	3.465	3.504	3.465	3.543	1,732,271	3.4800	1.14%
2009-03-23	0	0.880	0.870	0.880	0.870	0.930	22,605,000	20,407,450	0.9028	3.465	3.425	3.465	3.425	3.661	5,741,640	3.5543	-1.12%
2009-03-20	0	0.890	0.880	0.890	0.860	0.910	12,865,000	11,397,650	0.8859	3.504	3.465	3.504	3.386	3.583	3,267,693	3.4880	-2.20%
2009-03-19	0	0.910	0.900	0.910	0.890	0.920	8,305,000	7,494,500	0.9024	3.583	3.543	3.583	3.504	3.622	2,109,459	3.5528	0.00%
2009-03-18	0	0.910	0.900	0.910	0.900	0.940	8,585,000	7,812,650	0.9100	3.583	3.543	3.583	3.543	3.701	2,180,579	3.5828	1.11%
2009-03-17	0	0.900	0.890	0.900	0.890	0.920	4,075,000	3,672,000	0.9011	3.543	3.504	3.543	3.504	3.622	1,035,045	3.5477	0.00%
2009-03-16	0	0.900	0.900	0.910	0.900	0.920	3,015,000	2,731,950	0.9061	3.543	3.543	3.583	3.543	3.622	765,806	3.5674	0.00%
2009-03-13	0	0.900	0.900	0.910	0.900	0.920	4,118,556	3,737,858	0.9076	3.543	3.543	3.583	3.543	3.622	1,046,108	3.5731	-1.10%
2009-03-12	0	0.910	0.910	0.920	0.890	0.910	6,925,000	6,236,900	0.9006	3.583	3.583	3.622	3.504	3.583	1,758,941	3.5458	0.00%
2009-03-11	0	0.910	0.900	0.910	0.890	0.920	4,855,000	4,372,500	0.9006	3.583	3.543	3.583	3.504	3.622	1,233,164	3.5458	1.11%
2009-03-10	0	0.900	0.890	0.900	0.880	0.920	7,200,000	6,396,050	0.8883	3.543	3.504	3.543	3.465	3.622	1,828,791	3.4974	0.00%
2009-03-09	0	0.900	0.900	0.920	0.900	0.920	15,310,000	13,914,000	0.9088	3.543	3.543	3.622	3.543	3.622	3,888,720	3.5780	1.12%
2009-03-06	0	0.890	0.880	0.900	0.880	0.900	2,275,000	2,034,900	0.8945	3.504	3.465	3.543	3.465	3.543	577,847	3.5215	-2.20%
2009-03-05	0	0.910	0.890	0.910	0.890	0.920	2,930,000	2,641,050	0.9014	3.583	3.504	3.583	3.504	3.622	744,216	3.5488	1.11%
2009-03-04	0	0.900	0.890	0.900	0.890	0.920	5,335,000	4,819,200	0.9033	3.543	3.504	3.543	3.504	3.622	1,355,083	3.5564	0.00%
2009-03-03	0	0.900	0.890	0.900	0.870	0.900	4,335,000	3,845,350	0.8870	3.543	3.504	3.543	3.425	3.543	1,101,084	3.4923	0.00%
2009-03-02	0	0.900	0.890	0.900	0.880	0.910	63,844,450	53,237,210	0.8339	3.543	3.504	3.543	3.465	3.583	16,216,407	3.2829	-2.17%
2009-02-27	0	0.920	0.910	0.920	0.890	0.950	11,295,000	10,344,400	0.9158	3.622	3.583	3.622	3.504	3.740	2,868,915	3.6057	4.55%
2009-02-26	0	0.880	0.880	0.900	0.880	0.920	5,045,000	4,536,300	0.8992	3.465	3.465	3.543	3.465	3.622	1,281,423	3.5400	-2.22%
2009-02-25	0	0.900	0.890	0.900	0.890	0.930	4,215,000	3,830,850	0.9089	3.543	3.504	3.543	3.504	3.661	1,070,604	3.5782	-1.10%
2009-02-24	0	0.910	0.900	0.910	0.830	0.920	29,100,000	25,951,300	0.8918	3.583	3.543	3.583	3.268	3.622	7,391,362	3.5110	-2.15%
2009-02-23	0	0.930	0.920	0.930	0.920	0.970	9,095,000	8,565,450	0.9418	3.661	3.622	3.661	3.622	3.819	2,310,118	3.7078	-3.12%
2009-02-20	0	0.960	0.960	0.970	0.950	1.000	75,825,000	73,429,550	0.9684	3.780	3.780	3.819	3.740	3.937	19,259,451	3.8127	0.00%
2009-02-19	0	0.960	0.960	0.970	0.940	0.970	20,510,000	19,434,100	0.9475	3.780	3.780	3.819	3.701	3.819	5,209,513	3.7305	2.13%
2009-02-18	0	0.940	0.930	0.940	0.910	0.940	17,850,000	16,513,250	0.9251	3.701	3.661	3.701	3.583	3.701	4,533,877	3.6422	3.30%
2009-02-17	0	0.910	0.900	0.910	0.900	0.920	31,505,000	28,486,000	0.9042	3.583	3.543	3.583	3.543	3.622	8,002,229	3.5598	1.11%
2009-02-16	0	0.900	0.900	0.910	0.900	0.940	20,840,000	18,938,400	0.9088	3.543	3.543	3.583	3.543	3.701	5,293,333	3.5778	1.12%
2009-02-13	0	0.890	0.880	0.890	0.880	0.900	11,180,000	9,917,000	0.8870	3.504	3.465	3.504	3.465	3.543	2,839,705	3.4923	1.14%
2009-02-12	0	0.880	0.870	0.880	0.880	0.900	2,660,000	2,351,750	0.8841	3.465	3.425	3.465	3.465	3.543	675,637	3.4808	-1.12%
2009-02-11	0	0.890	0.880	0.890	0.860	0.890	3,865,000	3,401,000	0.8799	3.504	3.465	3.504	3.386	3.504	981,705	3.4644	0.00%
2009-02-10	0	0.890	0.870	0.890	0.870	0.900	4,985,000	4,390,200	0.8807	3.504	3.425	3.504	3.425	3.543	1,266,183	3.4673	-1.11%
2009-02-09	0	0.900	0.890	0.900	0.890	0.910	17,425,000	15,671,250	0.8994	3.543	3.504	3.543	3.504	3.583	4,425,927	3.5408	1.12%
2009-02-06	0	0.890	0.880	0.890	0.850	0.900	21,485,000	18,300,300	0.8518	3.504	3.465	3.504	3.346	3.543	5,457,162	3.3534	3.49%
2009-02-05	0	0.860	0.850	0.860	0.840	0.870	5,045,000	4,305,050	0.8533	3.386	3.346	3.386	3.307	3.425	1,281,423	3.3596	1.18%
2009-02-04	0	0.850	0.840	0.850	0.840	0.860	2,995,000	2,524,550	0.8429	3.346	3.307	3.346	3.307	3.386	760,726	3.3186	1.19%
2009-02-03	0	0.840	0.820	0.840	0.830	0.860	1,910,000	1,603,150	0.8393	3.307	3.228	3.307	3.268	3.386	485,138	3.3045	-1.18%
2009-02-02	0	0.850	0.840	0.850	0.820	0.870	3,685,000	3,082,450	0.8365	3.346	3.307	3.346	3.228	3.425	935,985	3.2933	0.00%
2009-01-30	0	0.850	0.850	0.860	0.850	0.890	2,330,000	1,999,100	0.8580	3.346	3.346	3.386	3.346	3.504	591,817	3.3779	-5.56%
2009-01-29	0	0.900	0.870	0.900	0.880	0.920	2,220,000	1,968,600	0.8868	3.543	3.425	3.543	3.465	3.622	563,877	3.4912	0.00%
2009-01-23	0	0.900	0.880	0.900	0.880	0.910	9,605,000	8,556,800	0.8909	3.543	3.465	3.543	3.465	3.583	2,439,657	3.5074	2.27%
2009-01-22	0	0.880	0.870	0.880	0.850	0.880	12,995,000	11,202,450	0.8621	3.465	3.425	3.465	3.346	3.465	3,300,713	3.3939	3.53%
2009-01-21	0	0.850	0.830	0.840	0.830	0.870	6,425,000	5,390,100	0.8389	3.346	3.268	3.307	3.268	3.425	1,631,942	3.3029	0.00%
2009-01-20	0	0.850	0.830	0.840	0.820	0.850	11,790,000	9,633,600	0.8171	3.346	3.268	3.307	3.228	3.346	2,994,645	3.2169	3.66%
2009-01-19	0	0.820	0.810	0.820	0.780	0.820	3,000,000	2,412,900	0.8043	3.228	3.189	3.228	3.071	3.228	761,996	3.1666	2.50%
2009-01-16	0	0.800	0.770	0.800	0.770	0.800	2,150,000	1,676,250	0.7797	3.150	3.032	3.150	3.032	3.150	546,097	3.0695	2.56%
2009-01-15	0	0.780	0.760	0.780	0.760	0.790	1,450,000	1,124,500	0.7755	3.071	2.992	3.071	2.992	3.110	368,298	3.0532	-2.50%
2009-01-14	0	0.800	0.770	0.800	0.770	0.800	1,685,000	1,323,750	0.7856	3.150	3.032	3.150	3.032	3.150	427,988	3.0930	2.56%
2009-01-13	0	0.780	0.760	0.780	0.740	0.780	1,840,000	1,383,700	0.7520	3.071	2.992	3.071	2.913	3.071	467,358	2.9607	1.30%
2009-01-12	0	0.770	0.760	0.770	0.750	0.780	2,230,000	1,702,650	0.7635	3.032	2.992	3.032	2.953	3.071	566,417	3.0060	-1.28%
2009-01-09	0	0.780	0.760	0.770	0.750	0.780	2,495,005	1,891,454	0.7581	3.071	2.992	3.032	2.953	3.071	633,728	2.9846	0.00%
2009-01-08	0	0.780	0.750	0.770	0.750	0.780	1,180,000	892,150	0.7561	3.071	2.953	3.032	2.953	3.071	299,718	2.9766	0.00%
2009-01-07	0	0.780	0.760	0.780	0.750	0.780	4,380,000	3,335,800	0.7616	3.071	2.992	3.071	2.953	3.071	1,112,514	2.9984	4.00%
2009-01-06	0	0.750	0.740	0.750	0.740	0.770	1,345,000	1,007,750	0.7493	2.953	2.913	2.953	2.913	3.032	341,628	2.9498	-2.60%
2009-01-05	0	0.770	0.750	0.770	0.740	0.770	1,490,000	1,128,350	0.7573	3.032	2.953	3.032	2.913	3.032	378,458	2.9814	0.00%
2009-01-02	0	0.770	0.740	0.770	0.730	0.790	8,435,000	6,472,450	0.7673	3.032	2.913	3.032	2.874	3.110	2,142,479	3.0210	-3.75%
2008-12-31	0	0.800	0.780	0.800	0.740	0.810	7,440,000	5,602,400	0.7530	3.150	3.071	3.150	2.913	3.189	1,889,750	2.9646	14.29%
2008-12-30	0	0.700	0.690	0.710	0.670	0.760	4,995,000	3,465,150	0.6937	2.756	2.717	2.795	2.638	2.992	1,268,723	2.7312	-6.67%
2008-12-29	0	0.750	0.730	0.750	0.730	0.800	4,795,000	3,619,050	0.7548	2.953	2.874	2.953	2.874	3.150	1,217,924	2.9715	-3.85%
2008-12-24	0	0.780	0.750	0.780	0.730	0.780	1,785,000	1,362,700	0.7634	3.071	2.953	3.071	2.874	3.071	453,388	3.0056	1.30%
2008-12-23	0	0.770	0.750	0.770	0.740	0.820	4,620,000	3,545,700	0.7675	3.032	2.953	3.032	2.913	3.228	1,173,474	3.0215	-4.94%
2008-12-22	0	0.810	0.800	0.810	0.770	0.830	4,545,000	3,624,050	0.7974	3.189	3.150	3.189	3.032	3.268	1,154,424	3.1393	3.85%
2008-12-19	0	0.780	0.750	0.780	0.730	0.800	5,345,000	4,025,300	0.7531	3.071	2.953	3.071	2.874	3.150	1,357,623	2.9650	6.85%
2008-12-18	0	0.730	0.730	0.740	0.680	0.730	6,345,000	4,419,300	0.6965	2.874	2.874	2.913	2.677	2.874	1,611,622	2.7421	8.96%
2008-12-17	0	0.670	0.670	0.690	0.630	0.700	9,180,000	5,911,550	0.6440	2.638	2.638	2.717	2.480	2.756	2,331,708	2.5353	4.69%
2008-12-16	0	0.640	0.620	0.640	0.610	0.650	2,620,000	1,658,650	0.6331	2.520	2.441	2.520	2.402	2.559	665,477	2.4924	0.00%
2008-12-15	0	0.640	0.630	0.640	0.620	0.660	1,035,000	659,250	0.6370	2.520	2.480	2.520	2.441	2.598	262,889	2.5077	0.00%
2008-12-12	0	0.640	0.610	0.640	0.610	0.660	15,135,000	9,394,850	0.6207	2.520	2.402	2.520	2.402	2.598	3,844,270	2.4439	0.00%
2008-12-11	0	0.640	0.640	0.650	0.580	0.650	7,460,000	4,372,450	0.5861	2.520	2.520	2.559	2.283	2.559	1,894,830	2.3076	14.29%
2008-12-10	0	0.560	0.560	0.580	0.530	0.590	4,055,000	2,253,800	0.5558	2.205	2.205	2.283	2.087	2.323	1,029,965	2.1882	7.69%
2008-12-09	0	0.520	0.510	0.520	0.500	0.540	4,835,000	2,486,950	0.5144	2.047	2.008	2.047	1.969	2.126	1,228,084	2.0251	0.00%
2008-12-08	0	0.520	0.520	0.530	0.475	0.540	6,160,000	3,095,250	0.5025	2.047	2.047	2.087	1.870	2.126	1,564,632	1.9783	4.00%
2008-12-05	0	0.500	0.485	0.500	0.500	0.500	1,140,000	570,000	0.5000	1.969	1.909	1.969	1.969	1.969	289,559	1.9685	0.00%
2008-12-04	0	0.500	0.485	0.500	0.500	0.550	410,000	208,850	0.5094	1.969	1.909	1.969	1.969	2.165	104,139	2.0055	-5.66%
2008-12-03	0	0.530	0.500	0.530	0.450	0.530	650,000	322,775	0.4966	2.087	1.969	2.087	1.772	2.087	165,099	1.9550	11.58%
2008-12-02	0	0.475	0.460	0.475	0.460	0.475	115,000	53,525	0.4654	1.870	1.811	1.870	1.811	1.870	29,210	1.8324	-2.06%
2008-12-01	0	0.485	0.480	0.485	0.470	0.490	2,115,000	1,017,375	0.4810	1.909	1.890	1.909	1.850	1.929	537,207	1.8938	1.04%
2008-11-28	0	0.480	0.450	0.480	0.440	0.480	195,000	88,200	0.4523	1.890	1.772	1.890	1.732	1.890	49,530	1.7807	2.13%
2008-11-27	0	0.470	0.455	0.470	-	-	0	0	-	1.850	1.791	1.850	-	-	0	-	0.00%
2008-11-26	0	0.470	0.440	0.470	-	-	0	0	-	1.850	1.732	1.850	-	-	0	-	0.00%
2008-11-25	0	0.470	0.455	0.470	0.460	0.470	235,000	108,150	0.4602	1.850	1.791	1.850	1.811	1.850	59,690	1.8119	-1.05%
2008-11-24	0	0.475	0.455	0.480	0.455	0.485	100,000	47,225	0.4723	1.870	1.791	1.890	1.791	1.909	25,400	1.8593	0.00%
2008-11-21	0	0.475	0.445	0.485	0.440	0.485	65,000	29,225	0.4496	1.870	1.752	1.909	1.732	1.909	16,510	1.7701	4.40%
2008-11-20	0	0.455	0.425	0.455	-	-	0	0	-	1.791	1.673	1.791	-	-	0	-	-2.15%
2008-11-19	0	0.465	0.460	0.465	0.420	0.465	545,000	239,175	0.4389	1.831	1.811	1.831	1.654	1.831	138,429	1.7278	4.49%
2008-11-18	0	0.445	0.410	0.440	0.400	0.465	2,825,000	1,202,875	0.4258	1.752	1.614	1.732	1.575	1.831	717,546	1.6764	-6.32%
2008-11-17	0	0.475	0.460	0.480	0.455	0.475	780,000	358,825	0.4600	1.870	1.811	1.890	1.791	1.870	198,119	1.8112	-3.06%
2008-11-14	0	0.490	0.470	0.490	0.480	0.490	155,000	74,950	0.4835	1.929	1.850	1.929	1.890	1.929	39,370	1.9037	0.00%
2008-11-13	0	0.490	0.460	0.490	0.445	0.490	75,000	34,900	0.4653	1.929	1.811	1.929	1.752	1.929	19,050	1.8320	2.08%
2008-11-12	0	0.480	0.460	0.490	0.480	0.490	55,000	26,450	0.4809	1.890	1.811	1.929	1.890	1.929	13,970	1.8934	0.00%
2008-11-11	0	0.480	0.470	0.480	0.470	0.485	605,000	290,800	0.4807	1.890	1.850	1.890	1.850	1.909	153,669	1.8924	-4.00%
2008-11-10	0	0.500	0.490	0.500	0.490	0.500	250,000	123,600	0.4944	1.969	1.929	1.969	1.929	1.969	63,500	1.9465	2.04%
2008-11-07	0	0.490	0.460	0.490	0.455	0.495	1,070,000	498,875	0.4662	1.929	1.811	1.929	1.791	1.949	271,779	1.8356	-1.01%
2008-11-06	0	0.495	0.475	0.495	0.475	0.500	605,000	293,375	0.4849	1.949	1.870	1.949	1.870	1.969	153,669	1.9091	-2.94%
2008-11-05	0	0.510	0.495	0.510	0.480	0.530	685,000	346,350	0.5056	2.008	1.949	2.008	1.890	2.087	173,989	1.9906	-3.77%
2008-11-04	0	0.530	0.495	0.530	0.480	0.550	1,980,000	1,007,650	0.5089	2.087	1.949	2.087	1.890	2.165	502,917	2.0036	0.00%
2008-11-03	0	0.530	0.520	0.540	0.510	0.560	2,090,000	1,102,150	0.5273	2.087	2.047	2.126	2.008	2.205	530,857	2.0762	0.00%
2008-10-31	0	0.530	0.480	0.530	0.460	0.530	3,050,000	1,499,225	0.4915	2.087	1.890	2.087	1.811	2.087	774,696	1.9352	10.42%
2008-10-30	0	0.480	0.460	0.480	0.465	0.480	280,000	131,975	0.4713	1.890	1.811	1.890	1.831	1.890	71,120	1.8557	4.35%
2008-10-29	0	0.460	0.460	0.465	0.450	0.475	3,505,000	1,624,400	0.4635	1.811	1.811	1.831	1.772	1.870	890,265	1.8246	-6.12%
2008-10-28	0	0.490	0.460	0.495	0.400	0.495	2,210,000	993,100	0.4494	1.929	1.811	1.949	1.575	1.949	561,337	1.7692	-1.01%
2008-10-27	0	0.495	0.475	0.495	0.470	0.550	1,310,000	649,725	0.4960	1.949	1.870	1.949	1.850	2.165	332,738	1.9527	-11.61%
2008-10-24	0	0.560	0.530	0.560	0.510	0.600	1,215,000	667,600	0.5495	2.205	2.087	2.205	2.008	2.362	308,608	2.1633	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	2.205	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	2.205	-	-	-	-	0	-	0.00%
2008-10-21	0	0.560	0.530	0.560	0.540	0.580	940,000	521,600	0.5549	2.205	2.087	2.205	2.126	2.283	238,759	2.1846	-1.75%
2008-10-20	0	0.570	0.550	0.570	0.540	0.570	2,200,000	1,214,200	0.5519	2.244	2.165	2.244	2.126	2.244	558,797	2.1729	3.64%
2008-10-17	0	0.550	0.520	0.550	0.510	0.550	250,000	133,350	0.5334	2.165	2.047	2.165	2.008	2.165	63,500	2.1000	-1.79%
2008-10-16	0	0.560	0.540	0.560	0.520	0.560	950,000	506,200	0.5328	2.205	2.126	2.205	2.047	2.205	241,299	2.0978	0.00%
2008-10-15	0	0.560	0.520	0.560	0.520	0.570	1,120,000	615,300	0.5494	2.205	2.047	2.205	2.047	2.244	284,479	2.1629	-3.45%
2008-10-14	0	0.580	0.560	0.580	0.560	0.600	965,000	559,350	0.5796	2.283	2.205	2.283	2.205	2.362	245,109	2.2820	3.57%
2008-10-13	0	0.560	0.550	0.560	0.540	0.560	585,000	323,550	0.5531	2.205	2.165	2.205	2.126	2.205	148,589	2.1775	1.82%
2008-10-10	0	0.550	0.530	0.550	0.500	0.550	2,730,000	1,434,050	0.5253	2.165	2.087	2.165	1.969	2.165	693,416	2.0681	-3.51%
2008-10-09	0	0.570	0.550	0.570	0.510	0.580	2,205,000	1,208,450	0.5480	2.244	2.165	2.244	2.008	2.283	560,067	2.1577	0.00%
2008-10-08	0	0.570	0.550	0.570	0.570	0.580	1,165,000	672,850	0.5776	2.244	2.165	2.244	2.244	2.283	295,908	2.2738	-3.39%
2008-10-06	0	0.590	0.560	0.590	0.560	0.600	11,020,000	6,538,900	0.5934	2.323	2.205	2.323	2.205	2.362	2,799,066	2.3361	-3.28%
2008-10-03	0	0.610	0.600	0.610	0.590	0.620	7,665,000	4,601,250	0.6003	2.402	2.362	2.402	2.323	2.441	1,946,900	2.3634	-3.17%
2008-10-02	0	0.630	0.630	0.640	0.600	0.630	1,385,000	861,850	0.6223	2.480	2.480	2.520	2.362	2.480	351,788	2.4499	5.00%
2008-09-30	0	0.600	0.570	0.590	0.520	0.610	4,570,000	2,620,700	0.5735	2.362	2.244	2.323	2.047	2.402	1,160,774	2.2577	7.14%
2008-09-29	0	0.560	0.560	0.570	0.550	0.630	1,615,000	917,900	0.5684	2.205	2.205	2.244	2.165	2.480	410,208	2.2376	1.82%
2008-09-26	0	0.550	0.550	0.570	0.530	0.570	1,080,000	598,200	0.5539	2.165	2.165	2.244	2.087	2.244	274,319	2.1807	0.00%
2008-09-25	0	0.550	0.540	0.550	0.540	0.570	1,225,000	685,000	0.5592	2.165	2.126	2.165	2.126	2.244	311,148	2.2015	0.00%
2008-09-24	0	0.550	0.520	0.550	0.500	0.570	1,870,000	981,100	0.5247	2.165	2.047	2.165	1.969	2.244	474,978	2.0656	-6.78%
2008-09-23	0	0.590	0.550	0.600	0.540	0.610	905,000	525,000	0.5801	2.323	2.165	2.362	2.126	2.402	229,869	2.2839	-4.84%
2008-09-22	0	0.620	0.600	0.610	0.600	0.620	690,000	418,200	0.6061	2.441	2.362	2.402	2.362	2.441	175,259	2.3862	-3.12%
2008-09-19	0	0.640	0.620	0.640	0.600	0.670	1,800,000	1,097,400	0.6097	2.520	2.441	2.520	2.362	2.638	457,198	2.4003	1.59%
2008-09-18	0	0.630	0.550	0.570	0.520	0.630	1,575,000	910,600	0.5782	2.480	2.165	2.244	2.047	2.480	400,048	2.2762	-7.35%
2008-09-17	0	0.680	0.670	0.680	0.600	0.770	3,290,000	2,199,850	0.6686	2.677	2.638	2.677	2.362	3.032	835,656	2.6325	-11.69%
2008-09-16	0	0.770	0.720	0.770	0.720	0.860	10,315,000	8,875,150	0.8604	3.032	2.835	3.032	2.835	3.386	2,619,997	3.3875	-2.53%
2008-09-12	0	0.790	0.770	0.790	0.760	0.800	3,255,000	2,568,500	0.7891	3.110	3.032	3.110	2.992	3.150	826,766	3.1067	-1.25%
2008-09-11	0	0.800	0.790	0.800	0.760	0.820	880,000	691,050	0.7853	3.150	3.110	3.150	2.992	3.228	223,519	3.0917	-2.44%
2008-09-10	0	0.820	0.800	0.820	0.770	0.820	650,000	517,250	0.7958	3.228	3.150	3.228	3.032	3.228	165,099	3.1330	0.00%
2008-09-09	0	0.820	0.780	0.820	0.770	0.830	3,235,000	2,614,500	0.8082	3.228	3.071	3.228	3.032	3.268	821,686	3.1819	-1.20%
2008-09-08	0	0.830	0.820	0.830	0.810	0.860	435,000	359,900	0.8274	3.268	3.228	3.268	3.189	3.386	110,489	3.2573	-2.35%
2008-09-05	0	0.850	0.840	0.850	0.820	0.850	365,000	306,000	0.8384	3.346	3.307	3.346	3.228	3.346	92,710	3.3006	1.19%
2008-09-04	0	0.840	0.800	0.840	0.840	0.840	210,000	176,400	0.8400	3.307	3.150	3.307	3.307	3.307	53,340	3.3071	2.44%
2008-09-03	0	0.820	0.810	0.820	0.770	0.830	10,975,000	8,785,150	0.8005	3.228	3.189	3.228	3.032	3.268	2,787,636	3.1515	2.50%
2008-09-02	0	0.800	0.800	0.810	0.760	0.890	13,825,000	11,099,950	0.8029	3.150	3.150	3.189	2.992	3.504	3,511,532	3.1610	-12.09%
2008-09-01	0	0.910	0.890	0.910	0.910	0.930	225,000	207,050	0.9202	3.583	3.504	3.583	3.583	3.661	57,150	3.6229	-2.15%
2008-08-29	0	0.930	0.910	0.930	0.910	0.960	1,475,000	1,371,150	0.9296	3.661	3.583	3.661	3.583	3.780	374,648	3.6598	2.20%
2008-08-28	0	0.910	0.900	0.930	0.840	0.940	4,020,000	3,614,400	0.8991	3.583	3.543	3.661	3.307	3.701	1,021,075	3.5398	-5.21%
2008-08-27	0	0.960	0.920	0.960	0.910	0.960	1,730,000	1,596,100	0.9226	3.780	3.622	3.780	3.583	3.780	439,418	3.6323	2.13%
2008-08-26	0	0.940	0.910	0.940	0.910	0.940	490,000	452,850	0.9242	3.701	3.583	3.701	3.583	3.701	124,459	3.6385	0.00%
2008-08-25	0	0.940	0.920	0.940	0.900	0.940	1,000,000	911,350	0.9114	3.701	3.622	3.701	3.543	3.701	253,999	3.5880	2.17%
2008-08-21	0	0.920	0.910	0.920	0.910	0.940	1,180,000	1,080,250	0.9155	3.622	3.583	3.622	3.583	3.701	299,718	3.6042	-1.08%
2008-08-20	0	0.930	0.930	0.940	0.930	1.000	2,120,000	2,001,350	0.9440	3.661	3.661	3.701	3.661	3.937	538,477	3.7167	-2.11%
2008-08-19	0	0.950	0.940	0.950	0.920	0.950	1,600,000	1,504,050	0.9400	3.740	3.701	3.740	3.622	3.740	406,398	3.7009	0.00%
2008-08-18	0	0.950	0.930	0.950	0.920	1.000	2,095,000	1,974,900	0.9427	3.740	3.661	3.740	3.622	3.937	532,127	3.7113	-5.00%
2008-08-15	0	1.000	0.990	1.000	0.960	1.010	5,857,500	5,752,675	0.9821	3.937	3.898	3.937	3.780	3.976	1,487,797	3.8666	-0.99%
2008-08-14	0	1.010	1.000	1.010	0.980	1.010	5,510,000	5,535,050	1.0045	3.976	3.937	3.976	3.858	3.976	1,399,533	3.9549	0.00%
2008-08-13	0	1.010	1.000	1.010	0.980	1.020	8,350,000	8,376,500	1.0032	3.976	3.937	3.976	3.858	4.016	2,120,889	3.9495	-0.98%
2008-08-12	0	1.020	1.000	1.020	0.990	1.070	9,455,000	9,647,600	1.0204	4.016	3.937	4.016	3.898	4.213	2,401,558	4.0172	-2.86%
2008-08-11	0	1.050	1.050	1.060	1.040	1.070	21,235,000	22,356,450	1.0528	4.134	4.134	4.173	4.095	4.213	5,393,662	4.1449	0.00%
2008-08-08	0	1.050	1.050	1.060	1.040	1.070	20,305,000	21,238,250	1.0460	4.134	4.134	4.173	4.095	4.213	5,157,443	4.1180	0.00%
2008-08-07	0	1.050	1.040	1.050	1.020	1.050	14,150,000	14,501,550	1.0248	4.134	4.095	4.134	4.016	4.134	3,594,082	4.0348	3.96%
2008-08-05	0	1.010	1.000	1.020	1.010	1.020	7,025,000	7,097,200	1.0103	3.976	3.937	4.016	3.976	4.016	1,784,341	3.9775	0.00%
2008-08-04	0	1.010	1.010	1.020	1.000	1.030	11,095,000	11,205,950	1.0100	3.976	3.976	4.016	3.937	4.055	2,818,116	3.9764	0.00%
2008-08-01	0	1.010	0.990	1.010	0.980	1.010	680,000	674,700	0.9922	3.976	3.898	3.976	3.858	3.976	172,719	3.9063	0.00%
2008-07-31	0	1.010	1.000	1.010	1.000	1.020	495,000	499,000	1.0081	3.976	3.937	3.976	3.937	4.016	125,729	3.9688	0.00%
2008-07-30	0	1.010	0.990	1.010	0.990	1.000	1,230,000	1,227,050	0.9976	3.976	3.898	3.976	3.898	3.937	312,418	3.9276	0.00%
2008-07-29	0	1.010	1.000	1.010	0.990	1.010	1,225,000	1,228,400	1.0028	3.976	3.937	3.976	3.898	3.976	311,148	3.9480	3.06%
2008-07-28	0	0.980	0.970	0.990	0.970	1.020	1,755,000	1,734,950	0.9886	3.858	3.819	3.898	3.819	4.016	445,768	3.8920	-2.00%
2008-07-25	0	1.000	0.980	1.000	0.970	1.060	8,115,000	8,699,850	1.0721	3.937	3.858	3.937	3.819	4.173	2,061,199	4.2208	0.00%
2008-07-24	0	1.000	0.980	1.000	0.970	1.000	5,765,000	5,723,050	0.9927	3.937	3.858	3.937	3.819	3.937	1,464,302	3.9084	0.00%
2008-07-23	0	1.000	0.990	1.000	0.990	1.010	985,000	988,250	1.0033	3.937	3.898	3.937	3.898	3.976	250,189	3.9500	0.00%
2008-07-22	0	1.000	1.000	1.010	0.990	1.010	19,755,000	19,576,600	0.9910	3.937	3.937	3.976	3.898	3.976	5,017,744	3.9015	1.01%
2008-07-21	0	0.990	0.990	1.000	0.990	1.000	540,000	539,500	0.9991	3.898	3.898	3.937	3.898	3.937	137,159	3.9334	-1.00%
2008-07-18	0	1.000	0.980	1.000	0.980	1.000	725,000	719,100	0.9919	3.937	3.858	3.937	3.858	3.937	184,149	3.9050	1.01%
2008-07-17	0	0.990	0.990	1.030	0.990	1.040	1,075,000	1,081,150	1.0057	3.898	3.898	4.055	3.898	4.095	273,049	3.9596	-1.98%
2008-07-16	0	1.010	0.990	1.010	0.990	1.020	605,000	601,400	0.9940	3.976	3.898	3.976	3.898	4.016	153,669	3.9136	2.02%
2008-07-15	0	0.990	0.980	0.990	0.990	1.100	6,770,000	7,321,800	1.0815	3.898	3.858	3.898	3.898	4.331	1,719,571	4.2579	-3.88%
2008-07-14	0	1.030	1.000	1.030	1.010	1.040	460,000	466,200	1.0135	4.055	3.937	4.055	3.976	4.095	116,839	3.9901	-3.74%
2008-07-11	0	1.070	1.020	1.070	1.000	1.070	6,645,000	6,976,350	1.0499	4.213	4.016	4.213	3.937	4.213	1,687,821	4.1333	8.08%
2008-07-10	0	0.990	0.950	0.990	0.930	1.000	1,965,000	1,864,600	0.9489	3.898	3.740	3.898	3.661	3.937	499,107	3.7359	6.45%
2008-07-09	0	0.930	0.910	0.930	0.900	0.930	360,000	327,950	0.9110	3.661	3.583	3.661	3.543	3.661	91,440	3.5865	3.33%
2008-07-08	0	0.900	0.890	0.900	-	-	0	0	-	3.543	3.504	3.543	-	-	0	-	-2.17%
2008-07-07	0	0.920	0.890	0.920	0.900	0.980	810,000	742,600	0.9168	3.622	3.504	3.622	3.543	3.858	205,739	3.6094	-4.17%
2008-07-04	0	0.960	0.890	0.960	0.880	0.980	955,000	869,700	0.9107	3.780	3.504	3.780	3.465	3.858	242,569	3.5854	1.05%
2008-07-03	0	0.950	0.910	0.950	0.800	1.000	480,000	446,450	0.9301	3.740	3.583	3.740	3.150	3.937	121,919	3.6618	-2.06%
2008-07-02	0	0.970	0.950	0.970	0.950	0.980	765,000	731,200	0.9558	3.819	3.740	3.819	3.740	3.858	194,309	3.7631	-3.00%
2008-06-30	0	1.000	0.980	1.000	0.980	1.000	215,000	213,100	0.9912	3.937	3.858	3.937	3.858	3.937	54,610	3.9022	0.00%
2008-06-27	0	1.000	0.980	1.000	0.970	1.010	1,915,000	1,869,250	0.9761	3.937	3.858	3.937	3.819	3.976	486,408	3.8430	0.00%
2008-06-26	0	1.000	0.990	1.000	1.000	1.030	210,000	214,450	1.0212	3.937	3.898	3.937	3.937	4.055	53,340	4.0205	0.00%
2008-06-25	0	1.000	0.980	1.000	0.990	1.040	1,170,000	1,169,300	0.9994	3.937	3.858	3.937	3.898	4.095	297,178	3.9347	-1.96%
2008-06-24	0	1.020	0.980	1.020	0.990	1.020	570,000	569,700	0.9995	4.016	3.858	4.016	3.898	4.016	144,779	3.9350	-1.92%
2008-06-23	0	1.040	1.000	1.040	0.930	1.040	670,000	668,900	0.9984	4.095	3.937	4.095	3.661	4.095	170,179	3.9306	0.00%
2008-06-20	0	1.040	1.000	1.040	0.980	1.050	2,225,000	2,251,100	1.0117	4.095	3.937	4.095	3.858	4.134	565,147	3.9832	0.00%
2008-06-19	0	1.040	1.030	1.050	1.020	1.060	1,580,000	1,643,800	1.0404	4.095	4.055	4.134	4.016	4.173	401,318	4.0960	-1.89%
2008-06-18	0	1.060	1.040	1.060	1.050	1.080	485,000	513,050	1.0578	4.173	4.095	4.173	4.134	4.252	123,189	4.1647	-0.93%
2008-06-17	0	1.070	1.050	1.070	0.990	1.080	23,535,000	23,384,600	0.9936	4.213	4.134	4.213	3.898	4.252	5,977,859	3.9119	1.90%
2008-06-16	0	1.050	1.020	1.050	1.030	1.090	345,000	362,550	1.0509	4.134	4.016	4.134	4.055	4.291	87,630	4.1373	-0.94%
2008-06-13	0	1.060	1.050	1.060	1.000	1.100	4,365,000	4,584,000	1.0502	4.173	4.134	4.173	3.937	4.331	1,108,704	4.1346	1.92%
2008-06-12	0	1.040	1.010	1.040	1.000	1.090	1,205,000	1,227,850	1.0190	4.095	3.976	4.095	3.937	4.291	306,068	4.0117	-4.59%
2008-06-11	0	1.090	1.030	1.090	1.050	1.100	80,000	85,900	1.0738	4.291	4.055	4.291	4.134	4.331	20,320	4.2274	0.00%
2008-06-10	0	1.090	1.060	1.110	1.080	1.110	45,000	48,950	1.0878	4.291	4.173	4.370	4.252	4.370	11,430	4.2826	-4.39%
2008-06-06	0	1.140	1.070	1.140	1.110	1.140	175,000	196,550	1.1231	4.488	4.213	4.488	4.370	4.488	44,450	4.4218	1.79%
2008-06-05	0	1.120	1.080	1.120	1.070	1.120	340,000	369,600	1.0871	4.409	4.252	4.409	4.213	4.409	86,360	4.2798	-2.61%
2008-06-04	0	1.150	1.060	1.160	1.050	1.160	1,325,000	1,449,350	1.0938	4.528	4.173	4.567	4.134	4.567	336,548	4.3065	-1.71%
2008-06-03	0	1.170	1.130	1.170	1.120	1.190	365,000	413,150	1.1319	4.606	4.449	4.606	4.409	4.685	92,710	4.4564	-0.85%
2008-06-02	0	1.180	1.150	1.180	1.160	1.220	225,000	265,300	1.1791	4.646	4.528	4.646	4.567	4.803	57,150	4.6422	-1.67%
2008-05-30	0	1.200	1.160	1.200	1.160	1.210	2,470,000	2,945,900	1.1927	4.724	4.567	4.724	4.567	4.764	627,377	4.6956	0.00%
2008-05-29	0	1.200	1.190	1.200	1.080	1.250	4,175,000	4,888,450	1.1709	4.724	4.685	4.724	4.252	4.921	1,060,445	4.6098	7.14%
2008-05-28	0	1.120	1.080	1.120	1.080	1.120	2,610,000	2,876,350	1.1020	4.409	4.252	4.409	4.252	4.409	662,937	4.3388	0.00%
2008-05-27	0	1.120	1.100	1.130	1.070	1.140	1,400,000	1,551,800	1.1084	4.409	4.331	4.449	4.213	4.488	355,598	4.3639	1.82%
2008-05-26	0	1.100	1.060	1.090	1.050	1.120	1,260,000	1,353,000	1.0738	4.331	4.173	4.291	4.134	4.409	320,038	4.2276	0.00%
2008-05-23	0	1.100	1.080	1.110	1.060	1.110	2,120,000	2,311,900	1.0905	4.331	4.252	4.370	4.173	4.370	538,477	4.2934	-2.65%
2008-05-22	0	1.130	1.100	1.130	1.070	1.140	3,205,000	3,518,200	1.0977	4.449	4.331	4.449	4.213	4.488	814,066	4.3218	-0.88%
2008-05-21	0	1.140	1.130	1.150	1.100	1.180	1,912,500	2,179,250	1.1395	4.488	4.449	4.528	4.331	4.646	485,773	4.4862	-1.72%
2008-05-20	0	1.160	1.140	1.150	1.150	1.230	4,145,000	4,885,750	1.1787	4.567	4.488	4.528	4.528	4.843	1,052,825	4.6406	-5.69%
2008-05-19	0	1.230	1.220	1.230	1.190	1.250	3,505,000	4,263,250	1.2163	4.843	4.803	4.843	4.685	4.921	890,265	4.7887	0.82%
2008-05-16	0	1.220	1.280	1.290	1.170	1.280	3,160,000	3,778,950	1.1959	4.803	5.039	5.079	4.606	5.039	802,636	4.7082	-0.81%
2008-05-15	0	1.230	1.190	1.230	1.180	1.270	1,885,000	2,294,300	1.2171	4.843	4.685	4.843	4.646	5.000	478,788	4.7919	-3.15%
2008-05-14	0	1.270	1.250	1.270	1.230	1.290	810,000	1,030,500	1.2722	5.000	4.921	5.000	4.843	5.079	205,739	5.0088	-2.31%
2008-05-13	0	1.300	1.290	1.310	1.150	1.320	4,370,000	5,245,850	1.2004	5.118	5.079	5.158	4.528	5.197	1,109,974	4.7261	0.78%
2008-05-09	0	1.290	1.260	1.300	1.260	1.360	10,605,000	14,058,250	1.3256	5.079	4.961	5.118	4.961	5.354	2,693,656	5.2190	-2.27%
2008-05-08	1	-	-	-	-	-	0	0	-	5.197	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	5.197	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	5.197	-	-	-	-	0	-	0.00%
2008-05-05	1	1.320	1.310	1.320	1.300	1.370	955,000	1,266,000	1.3257	5.197	5.158	5.197	5.118	5.394	242,569	5.2191	-1.49%
2008-05-02	0	1.340	1.330	1.340	1.310	1.380	680,000	909,350	1.3373	5.276	5.236	5.276	5.158	5.433	172,719	5.2649	-2.19%
2008-04-30	0	1.370	1.350	1.380	1.260	1.380	4,460,000	5,826,450	1.3064	5.394	5.315	5.433	4.961	5.433	1,132,834	5.1433	5.38%
2008-04-29	0	1.300	1.280	1.300	1.280	1.340	4,305,000	5,558,600	1.2912	5.118	5.039	5.118	5.039	5.276	1,093,464	5.0835	-1.52%
2008-04-28	0	1.320	1.300	1.320	1.280	1.330	3,585,000	4,640,800	1.2945	5.197	5.118	5.197	5.039	5.236	910,585	5.0965	-2.22%
2008-04-25	0	1.350	1.340	1.350	1.300	1.350	2,400,000	3,157,450	1.3156	5.315	5.276	5.315	5.118	5.315	609,597	5.1796	0.75%
2008-04-24	0	1.340	1.310	1.340	1.320	1.390	2,995,000	4,042,050	1.3496	5.276	5.158	5.276	5.197	5.472	760,726	5.3134	0.00%
2008-04-23	0	1.340	1.330	1.340	1.300	1.350	3,265,000	4,310,200	1.3201	5.276	5.236	5.276	5.118	5.315	829,306	5.1974	2.29%
2008-04-22	0	1.310	1.280	1.310	1.280	1.340	1,580,000	2,052,200	1.2989	5.158	5.039	5.158	5.039	5.276	401,318	5.1137	-2.24%
2008-04-21	0	1.340	1.310	1.340	1.310	1.400	1,985,000	2,661,800	1.3410	5.276	5.158	5.276	5.158	5.512	504,187	5.2794	-3.60%
2008-04-18	0	1.390	1.360	1.400	1.330	1.470	12,165,000	17,136,950	1.4087	5.472	5.354	5.512	5.236	5.787	3,089,894	5.5461	-1.42%
2008-04-17	0	1.410	1.390	1.410	1.390	1.430	7,245,000	10,197,200	1.4075	5.551	5.472	5.551	5.472	5.630	1,840,221	5.5413	0.71%
2008-04-16	0	1.400	1.390	1.400	1.390	1.430	7,850,000	11,092,050	1.4130	5.512	5.472	5.512	5.472	5.630	1,993,890	5.5630	0.72%
2008-04-15	0	1.390	1.380	1.400	1.330	1.440	9,675,000	13,471,850	1.3924	5.472	5.433	5.512	5.236	5.669	2,457,437	5.4821	2.96%
2008-04-14	0	1.350	1.340	1.360	1.320	1.370	4,965,000	6,698,100	1.3491	5.315	5.276	5.354	5.197	5.394	1,261,104	5.3113	-2.17%
2008-04-11	0	1.380	1.370	1.390	1.230	1.410	5,940,000	7,958,000	1.3397	5.433	5.394	5.472	4.843	5.551	1,508,752	5.2746	13.11%
2008-04-10	0	1.220	1.210	1.230	1.210	1.230	1,035,000	1,267,900	1.2250	4.803	4.764	4.843	4.764	4.843	262,889	4.8230	0.00%
2008-04-09	0	1.220	1.210	1.220	1.210	1.240	1,240,000	1,525,600	1.2303	4.803	4.764	4.803	4.764	4.882	314,958	4.8438	0.00%
2008-04-08	0	1.220	1.200	1.220	1.190	1.220	1,065,000	1,279,500	1.2014	4.803	4.724	4.803	4.685	4.803	270,509	4.7300	0.00%
2008-04-07	0	1.220	1.210	1.220	1.210	1.240	1,785,000	2,191,500	1.2277	4.803	4.764	4.803	4.764	4.882	453,388	4.8336	-0.81%
2008-04-03	0	1.230	1.210	1.220	1.200	1.240	2,385,000	2,924,700	1.2263	4.843	4.764	4.803	4.724	4.882	605,787	4.8279	0.82%
2008-04-02	0	1.220	1.200	1.240	1.190	1.260	2,250,000	2,750,200	1.2223	4.803	4.724	4.882	4.685	4.961	571,497	4.8123	1.67%
2008-04-01	0	1.200	1.170	1.200	1.180	1.230	2,150,000	2,589,950	1.2046	4.724	4.606	4.724	4.646	4.843	546,097	4.7427	-4.00%
2008-03-31	0	1.250	1.230	1.250	1.210	1.280	2,105,000	2,598,350	1.2344	4.921	4.843	4.921	4.764	5.039	534,667	4.8598	0.00%
2008-03-28	0	1.250	1.260	1.280	1.180	1.280	2,750,000	3,371,150	1.2259	4.921	4.961	5.039	4.646	5.039	698,496	4.8263	3.31%
2008-03-27	0	1.210	1.190	1.210	1.190	1.240	1,465,000	1,792,750	1.2237	4.764	4.685	4.764	4.685	4.882	372,108	4.8178	-1.63%
2008-03-26	0	1.230	1.210	1.230	1.210	1.270	950,000	1,179,450	1.2415	4.843	4.764	4.843	4.764	5.000	241,299	4.8879	-3.15%
2008-03-25	0	1.270	1.270	1.280	1.180	1.270	3,700,000	4,577,100	1.2371	5.000	5.000	5.039	4.646	5.000	939,795	4.8703	9.48%
2008-03-20	0	1.160	1.140	1.160	1.130	1.240	1,120,000	1,294,900	1.1562	4.567	4.488	4.567	4.449	4.882	284,479	4.5518	-7.94%
2008-03-19	0	1.260	1.240	1.270	1.250	1.310	2,695,000	3,421,150	1.2694	4.961	4.882	5.000	4.921	5.158	684,526	4.9978	0.00%
2008-03-18	0	1.260	1.210	1.270	1.120	1.280	2,915,000	3,551,950	1.2185	4.961	4.764	5.000	4.409	5.039	740,406	4.7973	-3.08%
2008-03-17	0	1.300	1.290	1.300	1.240	1.350	1,960,000	2,492,300	1.2716	5.118	5.079	5.118	4.882	5.315	497,837	5.0063	-5.11%
2008-03-14	0	1.370	1.350	1.370	1.300	1.370	2,695,000	3,598,750	1.3353	5.394	5.315	5.394	5.118	5.394	684,526	5.2573	0.74%
2008-03-13	0	1.360	1.330	1.350	1.300	1.390	4,940,000	6,541,600	1.3242	5.354	5.236	5.315	5.118	5.472	1,254,754	5.2135	-2.16%
2008-03-12	0	1.390	1.390	1.400	1.340	1.410	8,330,000	11,466,150	1.3765	5.472	5.472	5.512	5.276	5.551	2,115,809	5.4193	6.11%
2008-03-11	0	1.310	1.320	1.330	1.260	1.400	8,995,000	11,942,050	1.3276	5.158	5.197	5.236	4.961	5.512	2,284,718	5.2269	-6.43%
2008-03-10	0	1.400	1.390	1.440	1.380	1.500	3,530,000	5,023,050	1.4230	5.512	5.472	5.669	5.433	5.906	896,615	5.6022	-4.11%
2008-03-07	0	1.460	1.450	1.460	1.460	1.520	6,090,000	9,001,750	1.4781	5.748	5.709	5.748	5.748	5.984	1,546,852	5.8194	-2.67%
2008-03-06	0	1.500	1.500	1.510	1.490	1.540	3,475,000	5,257,100	1.5128	5.906	5.906	5.945	5.866	6.063	882,645	5.9561	0.00%
2008-03-05	0	1.500	1.480	1.500	1.460	1.540	6,525,000	9,674,450	1.4827	5.906	5.827	5.906	5.748	6.063	1,657,341	5.8373	-2.60%
2008-03-04	0	1.540	1.530	1.540	1.520	1.540	2,155,000	3,292,800	1.5280	6.063	6.024	6.063	5.984	6.063	547,367	6.0157	0.00%
2008-03-03	0	1.540	1.530	1.540	1.510	1.550	3,200,000	4,897,700	1.5305	6.063	6.024	6.063	5.945	6.102	812,796	6.0257	-3.75%
2008-02-29	0	1.600	1.590	1.600	1.500	1.600	3,945,000	6,116,500	1.5504	6.299	6.260	6.299	5.906	6.299	1,002,025	6.1041	3.90%
2008-02-28	0	1.540	1.500	1.540	1.470	1.550	2,684,000	4,012,800	1.4951	6.063	5.906	6.063	5.787	6.102	681,732	5.8862	3.36%
2008-02-27	0	1.490	1.480	1.490	1.390	1.580	7,100,000	10,560,070	1.4873	5.866	5.827	5.866	5.472	6.221	1,803,391	5.8557	-5.10%
2008-02-26	0	1.570	1.550	1.570	1.520	1.730	4,920,000	7,782,900	1.5819	6.181	6.102	6.181	5.984	6.811	1,249,674	6.2279	-7.10%
2008-02-25	0	1.690	1.640	1.690	1.640	1.720	4,190,000	7,023,650	1.6763	6.654	6.457	6.654	6.457	6.772	1,064,255	6.5996	-0.59%
2008-02-22	0	1.700	1.700	1.710	1.660	1.790	3,545,000	6,005,450	1.6941	6.693	6.693	6.732	6.535	7.047	900,425	6.6696	-3.41%
2008-02-21	0	1.760	1.750	1.770	1.710	1.900	7,835,000	13,834,900	1.7658	6.929	6.890	6.969	6.732	7.480	1,990,080	6.9519	0.57%
2008-02-20	0	1.750	1.740	1.750	1.680	1.840	15,061,000	26,640,330	1.7688	6.890	6.850	6.890	6.614	7.244	3,825,474	6.9639	-2.78%
2008-02-19	0	1.800	1.800	1.820	1.720	1.830	23,445,000	41,477,700	1.7691	7.087	7.087	7.165	6.772	7.205	5,954,999	6.9652	4.65%
2008-02-18	0	1.720	1.710	1.720	1.640	1.720	18,489,070	30,676,081	1.6591	6.772	6.732	6.772	6.457	6.772	4,696,200	6.5321	6.17%
2008-02-15	0	1.620	1.600	1.620	1.500	1.640	31,480,000	49,295,600	1.5659	6.378	6.299	6.378	5.906	6.457	7,995,879	6.1651	8.00%
2008-02-14	0	1.500	1.480	1.500	1.460	1.500	6,230,000	9,244,200	1.4838	5.906	5.827	5.906	5.748	5.906	1,582,412	5.8418	0.67%
2008-02-13	0	1.490	1.480	1.490	1.450	1.510	2,660,000	3,910,350	1.4701	5.866	5.827	5.866	5.709	5.945	675,637	5.7877	0.68%
2008-02-12	0	1.480	1.460	1.480	1.430	1.490	4,220,000	6,136,050	1.4540	5.827	5.748	5.827	5.630	5.866	1,071,874	5.7246	0.68%
2008-02-11	0	1.470	1.450	1.470	1.440	1.510	6,730,000	9,899,350	1.4709	5.787	5.709	5.787	5.669	5.945	1,709,411	5.7911	-2.65%
2008-02-06	0	1.510	1.490	1.520	1.460	1.520	5,425,000	7,953,600	1.4661	5.945	5.866	5.984	5.748	5.984	1,377,943	5.7721	0.67%
2008-02-05	0	1.500	1.490	1.500	1.420	1.500	3,955,000	5,725,750	1.4477	5.906	5.866	5.906	5.591	5.906	1,004,565	5.6997	2.74%
2008-02-04	0	1.460	1.460	1.500	1.380	1.490	6,610,000	9,172,700	1.3877	5.748	5.748	5.906	5.433	5.866	1,678,931	5.4634	5.04%
2008-02-01	0	1.390	1.380	1.390	1.360	1.400	5,490,000	7,599,000	1.3842	5.472	5.433	5.472	5.354	5.512	1,394,453	5.4494	0.72%
2008-01-31	0	1.380	1.370	1.380	1.320	1.390	2,955,000	4,004,300	1.3551	5.433	5.394	5.433	5.197	5.472	750,566	5.3350	0.00%
2008-01-30	0	1.380	1.370	1.380	1.340	1.390	3,090,000	4,210,050	1.3625	5.433	5.394	5.433	5.276	5.472	784,856	5.3641	0.73%
2008-01-29	0	1.370	1.360	1.370	1.350	1.400	4,030,000	5,514,400	1.3683	5.394	5.354	5.394	5.315	5.512	1,023,615	5.3872	-0.72%
2008-01-28	0	1.380	1.390	1.400	1.330	1.410	4,835,000	6,696,150	1.3849	5.433	5.472	5.512	5.236	5.551	1,228,084	5.4525	3.76%
2008-01-25	0	1.330	1.320	1.330	1.320	1.350	2,830,000	3,775,200	1.3340	5.236	5.197	5.236	5.197	5.315	718,816	5.2520	0.76%
2008-01-24	0	1.320	1.320	1.330	1.320	1.390	2,205,000	2,961,100	1.3429	5.197	5.197	5.236	5.197	5.472	560,067	5.2870	-3.65%
2008-01-23	0	1.370	1.360	1.370	1.320	1.540	6,280,000	8,733,800	1.3907	5.394	5.354	5.394	5.197	6.063	1,595,112	5.4754	2.24%
2008-01-22	0	1.340	1.340	1.350	1.180	1.500	13,285,000	17,568,850	1.3225	5.276	5.276	5.315	4.646	5.906	3,374,373	5.2066	-12.99%
2008-01-21	0	1.540	1.530	1.540	1.530	1.580	4,205,000	6,502,050	1.5463	6.063	6.024	6.063	6.024	6.221	1,068,065	6.0877	-3.14%
2008-01-18	0	1.590	1.570	1.590	1.550	1.590	2,200,000	3,434,900	1.5613	6.260	6.181	6.260	6.102	6.260	558,797	6.1470	-0.62%
2008-01-17	0	1.600	1.580	1.600	1.530	1.600	14,775,000	23,055,350	1.5604	6.299	6.221	6.299	6.024	6.299	3,752,831	6.1435	0.63%
2008-01-16	0	1.590	1.580	1.590	1.560	1.610	9,280,000	14,566,100	1.5696	6.260	6.221	6.260	6.142	6.339	2,357,108	6.1796	-1.24%
2008-01-15	0	1.610	1.610	1.620	1.590	1.640	6,285,000	10,117,750	1.6098	6.339	6.339	6.378	6.260	6.457	1,596,382	6.3379	-0.62%
2008-01-14	0	1.620	1.610	1.630	1.590	1.650	10,310,000	16,626,200	1.6126	6.378	6.339	6.417	6.260	6.496	2,618,727	6.3490	1.89%
2008-01-11	0	1.590	1.580	1.590	1.560	1.620	7,810,000	12,378,000	1.5849	6.260	6.221	6.260	6.142	6.378	1,983,730	6.2398	-1.85%
2008-01-10	0	1.620	1.610	1.620	1.540	1.660	12,485,000	19,844,900	1.5895	6.378	6.339	6.378	6.063	6.535	3,171,174	6.2579	0.62%
2008-01-09	0	1.610	1.600	1.610	1.500	1.700	36,295,000	56,167,000	1.5475	6.339	6.299	6.339	5.906	6.693	9,218,883	6.0926	15.00%
2008-01-08	1	-	-	-	-	-	0	0	-	5.512	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	5.512	-	-	-	-	0	-	0.00%
2008-01-04	1	1.400	1.400	1.430	1.360	1.520	7,290,000	10,223,750	1.4024	5.512	5.512	5.630	5.354	5.984	1,851,650	5.5214	3.70%
2008-01-03	0	1.350	1.340	1.350	1.310	1.360	2,590,000	3,485,450	1.3457	5.315	5.276	5.315	5.158	5.354	657,857	5.2982	2.27%
2008-01-02	0	1.320	1.320	1.350	1.300	1.370	13,440,000	17,968,000	1.3369	5.197	5.197	5.315	5.118	5.394	3,413,742	5.2634	0.00%
2007-12-31	0	1.320	1.320	1.340	1.240	1.350	27,200,000	34,285,200	1.2605	5.197	5.197	5.276	4.882	5.315	6,908,764	4.9626	8.20%
2007-12-28	0	1.220	1.220	1.260	1.190	1.260	7,000,000	8,522,800	1.2175	4.803	4.803	4.961	4.685	4.961	1,777,991	4.7935	0.00%
2007-12-27	0	1.220	1.220	1.230	1.150	1.280	6,920,000	8,296,800	1.1990	4.803	4.803	4.843	4.528	5.039	1,757,671	4.7203	-1.61%
2007-12-24	0	1.240	1.210	1.230	1.180	1.260	14,440,000	17,406,000	1.2054	4.882	4.764	4.843	4.646	4.961	3,667,741	4.7457	2.48%
2007-12-21	0	1.210	1.200	1.220	1.130	1.260	13,834,995	16,714,195	1.2081	4.764	4.724	4.803	4.449	4.961	3,514,071	4.7564	12.04%
2007-12-20	1	-	-	-	-	-	0	0	-	4.252	-	-	-	-	0	-	0.00%
2007-12-19	1	-	-	-	-	-	0	0	-	4.252	-	-	-	-	0	-	0.00%
2007-12-18	0	1.080	1.080	1.090	1.030	1.100	5,720,000	6,140,000	1.0734	4.252	4.252	4.291	4.055	4.331	1,452,873	4.2261	0.00%
2007-12-17	0	1.080	1.070	1.080	1.020	1.130	7,840,000	8,374,000	1.0681	4.252	4.213	4.252	4.016	4.449	1,991,350	4.2052	2.27%
2007-12-14	0	5.280	5.280	5.290	5.030	5.280	2,648,000	13,531,920	5.1102	4.158	4.158	4.165	3.961	4.158	3,362,943	4.0238	5.18%
2007-12-13	0	5.020	5.020	5.040	4.750	5.300	4,424,000	22,249,760	5.0293	3.953	3.953	3.969	3.740	4.173	5,618,451	3.9601	2.45%
2007-12-12	0	4.900	4.900	4.930	4.580	5.090	3,517,409	16,946,222	4.8178	3.858	3.858	3.882	3.606	4.008	4,467,086	3.7936	-6.49%
2007-12-11	0	5.240	5.240	5.250	5.000	6.350	6,150,999	33,232,655	5.4028	4.126	4.126	4.134	3.937	5.000	7,811,729	4.2542	-8.07%
2007-12-10	0	5.700	5.750	5.770	5.090	5.770	4,130,000	22,827,360	5.5272	4.488	4.528	4.543	4.008	4.543	5,245,073	4.3522	15.62%
2007-12-07	0	4.930	4.880	4.940	4.680	4.950	2,796,000	13,630,040	4.8748	3.882	3.843	3.890	3.685	3.898	3,550,902	3.8385	8.59%
2007-12-06	0	4.540	4.520	4.580	4.200	4.850	4,182,000	19,496,340	4.6620	3.575	3.559	3.606	3.307	3.819	5,311,113	3.6709	6.32%
2007-12-05	0	4.270	4.220	4.290	3.920	4.280	3,647,300	15,017,880	4.1175	3.362	3.323	3.378	3.087	3.370	4,632,047	3.2422	6.75%
2007-12-04	0	4.000	3.970	4.000	3.800	4.100	4,850,000	19,375,760	3.9950	3.150	3.126	3.150	2.992	3.228	6,159,468	3.1457	9.59%
2007-12-03	0	3.650	3.650	3.690	2.950	3.650	4,831,066	16,098,425	3.3323	2.874	2.874	2.906	2.323	2.874	6,135,422	2.6238	23.31%
2007-11-30	0	2.960	2.960	2.970	2.730	3.100	2,032,000	5,942,000	2.9242	2.331	2.331	2.339	2.150	2.441	2,580,627	2.3025	11.70%
2007-11-29	0	2.650	2.650	2.740	2.500	2.740	1,025,249	2,722,083	2.6550	2.087	2.087	2.157	1.969	2.157	1,302,060	2.0906	5.58%
2007-11-28	0	2.510	2.480	2.510	2.470	2.540	515,440	1,286,178	2.4953	1.976	1.953	1.976	1.945	2.000	654,605	1.9648	2.45%
2007-11-27	0	2.450	2.450	2.500	2.300	2.500	616,000	1,512,000	2.4545	1.929	1.929	1.969	1.811	1.969	782,316	1.9327	-2.00%
2007-11-26	0	2.500	2.500	2.580	2.400	2.630	1,208,000	3,038,000	2.5149	1.969	1.969	2.032	1.890	2.071	1,534,152	1.9802	1.63%
2007-11-23	0	2.460	2.450	2.490	2.450	2.620	2,539,996	6,346,230	2.4985	1.937	1.929	1.961	1.929	2.063	3,225,778	1.9673	-6.11%
2007-11-22	0	2.620	2.610	2.650	2.600	2.740	1,051,899	2,823,347	2.6840	2.063	2.055	2.087	2.047	2.157	1,335,905	2.1134	-4.38%
2007-11-21	0	2.740	2.730	2.760	2.680	2.790	648,000	1,767,840	2.7281	2.157	2.150	2.173	2.110	2.197	822,956	2.1482	2.24%
2007-11-20	0	2.680	2.670	2.680	2.620	2.820	1,957,998	5,318,495	2.7163	2.110	2.102	2.110	2.063	2.220	2,486,645	2.1388	-0.37%
2007-11-19	0	2.690	2.660	2.700	2.340	2.700	5,914,999	15,133,858	2.5586	2.118	2.094	2.126	1.843	2.126	7,512,010	2.0146	15.95%
2007-11-16	0	2.320	2.310	2.340	2.210	2.320	1,976,000	4,476,960	2.2657	1.827	1.819	1.843	1.740	1.827	2,509,507	1.7840	2.20%
2007-11-15	0	2.270	2.270	2.290	2.240	2.440	3,364,056	7,754,890	2.3052	1.787	1.787	1.803	1.764	1.921	4,272,329	1.8151	-6.97%
2007-11-14	0	2.440	2.440	2.450	2.370	2.530	6,676,000	16,450,720	2.4642	1.921	1.921	1.929	1.866	1.992	8,478,476	1.9403	3.83%
2007-11-13	0	2.350	2.330	2.350	2.060	2.400	6,560,000	14,744,080	2.2476	1.850	1.835	1.850	1.622	1.890	8,331,157	1.7698	15.20%
2007-11-12	0	2.040	2.030	2.070	1.810	2.150	8,096,000	16,503,680	2.0385	1.606	1.598	1.630	1.425	1.693	10,281,867	1.6051	12.71%
2007-11-09	0	1.810	1.810	1.850	1.750	1.950	3,536,000	6,444,320	1.8225	1.425	1.425	1.457	1.378	1.535	4,490,697	1.4350	-7.18%
2007-11-08	0	1.950	1.930	1.950	1.850	1.980	5,005,998	9,619,196	1.9215	1.535	1.520	1.535	1.457	1.559	6,357,585	1.5130	11.43%
2007-11-07	0	1.750	1.750	1.800	1.520	1.800	4,880,000	8,190,880	1.6785	1.378	1.378	1.417	1.197	1.417	6,197,568	1.3216	15.89%
2007-11-06	0	1.510	1.510	1.520	1.490	1.520	1,420,000	2,136,000	1.5042	1.189	1.189	1.197	1.173	1.197	1,803,391	1.1844	1.34%
2007-11-05	0	1.490	1.490	1.520	1.490	1.550	2,178,135	3,280,989	1.5063	1.173	1.173	1.197	1.173	1.220	2,766,217	1.1861	2.05%
2007-11-02	0	1.460	1.460	1.520	1.440	1.530	5,200,000	7,636,960	1.4686	1.150	1.150	1.197	1.134	1.205	6,603,966	1.1564	0.69%
2007-11-01	0	1.450	1.440	1.450	1.420	1.560	5,844,000	8,747,720	1.4969	1.142	1.134	1.142	1.118	1.228	7,421,842	1.1786	3.57%
2007-10-31	0	1.400	1.400	1.450	1.400	1.450	1,649,891	2,346,416	1.4222	1.102	1.102	1.142	1.102	1.142	2,095,351	1.1198	-3.45%
2007-10-30	0	1.450	1.450	1.470	1.350	1.450	2,144,000	3,010,240	1.4040	1.142	1.142	1.157	1.063	1.142	2,722,866	1.1055	3.57%
2007-10-29	0	1.400	1.370	1.380	1.300	1.450	5,936,000	8,176,800	1.3775	1.102	1.079	1.087	1.024	1.142	7,538,681	1.0846	3.70%
2007-10-26	0	1.350	1.360	1.400	1.240	1.450	6,430,000	8,721,540	1.3564	1.063	1.071	1.102	0.976	1.142	8,166,058	1.0680	1.50%
2007-10-25	0	1.330	1.320	1.350	1.230	1.400	2,856,000	3,747,600	1.3122	1.047	1.039	1.063	0.969	1.102	3,627,101	1.0332	9.02%
2007-10-24	0	1.220	1.220	1.240	1.200	1.260	952,000	1,174,800	1.2340	0.961	0.961	0.976	0.945	0.992	1,209,034	0.9717	0.83%
2007-10-23	0	1.210	1.210	1.260	1.140	1.280	784,000	986,880	1.2588	0.953	0.953	0.992	0.898	1.008	995,675	0.9912	2.54%
2007-10-22	0	1.180	1.180	1.260	1.150	1.260	1,528,000	1,854,400	1.2136	0.929	0.929	0.992	0.906	0.992	1,940,550	0.9556	-1.67%
2007-10-18	0	1.200	1.200	1.210	1.200	1.260	1,056,000	1,301,440	1.2324	0.945	0.945	0.953	0.945	0.992	1,341,113	0.9704	-2.44%
2007-10-17	0	1.230	1.180	1.240	1.150	1.250	1,373,998	1,669,158	1.2148	0.969	0.929	0.976	0.906	0.984	1,744,968	0.9566	5.13%
2007-10-16	0	1.170	1.170	1.190	1.140	1.190	1,808,000	2,089,200	1.1555	0.921	0.921	0.937	0.898	0.937	2,296,148	0.9099	-3.31%
2007-10-15	0	1.210	1.150	1.210	1.120	1.220	2,192,000	2,590,160	1.1816	0.953	0.906	0.953	0.882	0.961	2,783,826	0.9304	10.00%
2007-10-12	0	1.100	1.100	1.160	1.060	1.250	4,152,000	4,860,640	1.1707	0.866	0.866	0.913	0.835	0.984	5,273,013	0.9218	-12.70%
2007-10-11	0	1.260	1.250	1.260	1.240	1.280	1,040,000	1,316,000	1.2654	0.992	0.984	0.992	0.976	1.008	1,320,793	0.9964	0.00%
2007-10-10	0	1.260	1.260	1.270	1.240	1.280	1,381,998	1,740,578	1.2595	0.992	0.992	1.000	0.976	1.008	1,755,128	0.9917	0.80%
2007-10-09	0	1.250	1.250	1.280	1.130	1.290	2,840,000	3,495,760	1.2309	0.984	0.984	1.008	0.890	1.016	3,606,781	0.9692	2.46%
2007-10-08	0	1.220	1.220	1.250	1.170	1.270	3,096,000	3,851,840	1.2441	0.961	0.961	0.984	0.921	1.000	3,931,900	0.9796	3.39%
2007-10-05	0	1.180	1.170	1.180	1.120	1.240	3,112,000	3,633,760	1.1677	0.929	0.921	0.929	0.882	0.976	3,952,220	0.9194	1.72%
2007-10-04	0	1.160	1.160	1.170	1.040	1.180	2,969,643	3,293,883	1.1092	0.913	0.913	0.921	0.819	0.929	3,771,427	0.8734	7.41%
2007-10-03	0	1.080	1.080	1.100	1.050	1.130	2,465,000	2,698,690	1.0948	0.850	0.850	0.866	0.827	0.890	3,130,534	0.8621	2.86%
2007-10-02	0	1.050	1.040	1.050	1.020	1.090	1,896,000	2,000,080	1.0549	0.827	0.819	0.827	0.803	0.858	2,407,908	0.8306	-2.78%
2007-09-28	0	1.080	1.080	1.140	1.030	1.120	4,718,000	5,033,200	1.0668	0.850	0.850	0.898	0.811	0.882	5,991,829	0.8400	3.85%
2007-09-27	0	1.040	1.040	1.060	1.020	1.110	5,072,000	5,377,520	1.0602	0.819	0.819	0.835	0.803	0.874	6,441,407	0.8348	-2.80%
2007-09-25	0	1.070	1.070	1.080	0.980	1.140	7,072,000	7,637,840	1.0800	0.843	0.843	0.850	0.772	0.898	8,981,394	0.8504	13.83%
2007-09-24	1	0.940	0.940	1.000	0.940	0.940	32,000	30,080	0.9400	0.740	0.740	0.787	0.740	0.740	40,640	0.7402	0.00%
2007-09-21	0	0.940	0.920	0.980	0.860	0.980	6,600,327	6,099,784	0.9242	0.740	0.724	0.772	0.677	0.772	8,382,372	0.7277	9.30%
2007-09-20	0	0.860	0.860	0.930	0.820	0.930	5,180,000	4,576,120	0.8834	0.677	0.677	0.732	0.646	0.732	6,578,566	0.6956	4.88%
2007-09-19	0	0.820	0.820	0.850	0.800	0.850	1,208,000	987,840	0.8177	0.646	0.646	0.669	0.630	0.669	1,534,152	0.6439	2.50%
2007-09-18	0	0.800	0.800	0.830	0.800	0.830	1,656,000	1,333,760	0.8054	0.630	0.630	0.654	0.630	0.654	2,103,109	0.6342	0.00%
2007-09-17	0	0.800	0.800	0.830	0.790	0.840	4,792,000	3,892,880	0.8124	0.630	0.630	0.654	0.622	0.661	6,085,809	0.6397	-4.76%
2007-09-14	0	0.840	0.840	0.860	0.840	0.870	904,000	771,440	0.8534	0.661	0.661	0.677	0.661	0.685	1,148,074	0.6719	0.00%
2007-09-13	0	0.840	0.840	0.870	0.840	0.870	968,000	833,760	0.8613	0.661	0.661	0.685	0.661	0.685	1,229,354	0.6782	-1.18%
2007-09-12	0	0.850	0.850	0.880	0.830	0.870	2,016,000	1,742,400	0.8643	0.669	0.669	0.693	0.654	0.685	2,560,307	0.6805	1.19%
2007-09-11	0	0.840	0.840	0.860	0.840	0.860	1,152,000	977,040	0.8481	0.661	0.661	0.677	0.661	0.677	1,463,032	0.6678	-1.18%
2007-09-10	0	0.850	0.840	0.860	0.840	0.860	886,000	754,000	0.8510	0.669	0.661	0.677	0.661	0.677	1,125,214	0.6701	1.19%
2007-09-07	0	0.840	0.840	0.850	0.820	0.890	2,304,000	2,004,160	0.8699	0.661	0.661	0.669	0.646	0.701	2,926,065	0.6849	0.00%
2007-09-06	0	0.840	0.830	0.840	0.820	0.850	848,000	710,640	0.8380	0.661	0.654	0.661	0.646	0.669	1,076,954	0.6599	2.44%
2007-09-05	0	0.820	0.820	0.830	0.820	0.840	520,000	434,080	0.8348	0.646	0.646	0.654	0.646	0.661	660,397	0.6573	0.00%
2007-09-04	0	0.820	0.820	0.830	0.810	0.850	1,216,000	1,020,000	0.8388	0.646	0.646	0.654	0.638	0.669	1,544,312	0.6605	1.23%
2007-09-03	0	0.810	0.810	0.820	0.810	0.830	325,998	267,438	0.8204	0.638	0.638	0.646	0.638	0.654	414,015	0.6460	0.00%
2007-08-31	0	0.810	0.810	0.840	0.800	0.840	3,934,205	3,281,738	0.8342	0.638	0.638	0.661	0.630	0.661	4,996,415	0.6568	1.25%
2007-08-30	0	0.800	0.790	0.820	0.780	0.820	1,691,671	1,364,010	0.8063	0.630	0.622	0.646	0.614	0.646	2,148,411	0.6349	1.27%
2007-08-29	0	0.790	0.780	0.790	0.740	0.800	872,000	683,200	0.7835	0.622	0.614	0.622	0.583	0.630	1,107,434	0.6169	1.28%
2007-08-28	0	0.780	0.770	0.780	0.760	0.800	1,640,000	1,259,600	0.7680	0.614	0.606	0.614	0.598	0.630	2,082,789	0.6048	-2.50%
2007-08-27	0	0.800	0.800	0.820	0.750	0.820	1,240,000	980,560	0.7908	0.630	0.630	0.646	0.591	0.646	1,574,792	0.6227	-1.23%
2007-08-24	0	0.810	0.810	0.820	0.810	0.830	360,000	296,240	0.8229	0.638	0.638	0.646	0.638	0.654	457,198	0.6479	0.00%
2007-08-23	0	0.810	0.810	0.850	0.810	0.880	4,320,000	3,642,160	0.8431	0.638	0.638	0.669	0.638	0.693	5,486,372	0.6639	-1.22%
2007-08-22	0	0.820	0.820	0.830	0.780	0.820	1,912,000	1,543,600	0.8073	0.646	0.646	0.654	0.614	0.646	2,428,228	0.6357	5.13%
2007-08-21	0	0.780	0.780	0.800	0.760	0.840	6,012,000	4,874,080	0.8107	0.614	0.614	0.630	0.598	0.661	7,635,201	0.6384	4.00%
2007-08-20	0	0.750	0.750	0.800	0.700	0.810	6,950,000	5,295,720	0.7620	0.591	0.591	0.630	0.551	0.638	8,826,455	0.6000	8.70%
2007-08-17	0	0.690	0.680	0.700	0.600	0.780	6,880,000	4,634,400	0.6736	0.543	0.535	0.551	0.472	0.614	8,737,555	0.5304	-8.00%
2007-08-16	0	0.750	0.750	0.770	0.720	0.770	3,472,000	2,592,480	0.7467	0.591	0.591	0.606	0.567	0.606	4,409,417	0.5879	4.17%
2007-08-15	0	0.720	0.720	0.750	0.710	0.770	4,648,000	3,467,840	0.7461	0.567	0.567	0.591	0.559	0.606	5,902,930	0.5875	1.41%
2007-08-14	0	0.710	0.710	0.720	0.710	0.750	1,392,000	1,032,960	0.7421	0.559	0.559	0.567	0.559	0.591	1,767,831	0.5843	1.43%
2007-08-13	0	0.700	0.700	0.720	0.700	0.730	528,000	379,760	0.7192	0.551	0.551	0.567	0.551	0.575	670,557	0.5663	-1.41%
2007-08-10	0	0.710	0.710	0.740	0.700	0.740	1,832,000	1,337,920	0.7303	0.559	0.559	0.583	0.551	0.583	2,326,628	0.5750	-4.05%
2007-08-09	0	0.740	0.740	0.760	0.700	0.760	3,088,187	2,291,820	0.7421	0.583	0.583	0.598	0.551	0.598	3,921,977	0.5844	7.25%
2007-08-08	0	0.690	0.690	0.710	0.650	0.710	3,704,000	2,477,040	0.6687	0.543	0.543	0.559	0.512	0.559	4,704,056	0.5266	6.15%
2007-08-07	0	0.650	0.650	0.670	0.650	0.710	1,501,998	1,021,999	0.6804	0.512	0.512	0.528	0.512	0.559	1,907,528	0.5358	-4.41%
2007-08-06	0	0.680	0.680	0.700	0.670	0.700	2,632,000	1,818,800	0.6910	0.535	0.535	0.551	0.528	0.551	3,342,623	0.5441	-2.86%
2007-08-03	0	0.700	0.700	0.710	0.700	0.730	1,192,000	849,760	0.7129	0.551	0.551	0.559	0.551	0.575	1,513,832	0.5613	-1.41%
2007-08-02	0	0.710	0.710	0.720	0.700	0.750	2,504,000	1,817,920	0.7260	0.559	0.559	0.567	0.551	0.591	3,180,064	0.5717	2.90%
2007-08-01	0	0.690	0.690	0.700	0.690	0.720	2,168,000	1,514,880	0.6987	0.543	0.543	0.551	0.543	0.567	2,753,346	0.5502	-4.17%
2007-07-31	0	0.720	0.700	0.720	0.690	0.730	2,208,000	1,577,120	0.7143	0.567	0.551	0.567	0.543	0.575	2,804,146	0.5624	2.86%
2007-07-30	0	0.700	0.680	0.700	0.680	0.700	616,000	423,680	0.6878	0.551	0.535	0.551	0.535	0.551	782,316	0.5416	4.48%
2007-07-27	0	0.670	0.670	0.680	0.650	0.680	2,408,000	1,603,040	0.6657	0.528	0.528	0.535	0.512	0.535	3,058,144	0.5242	-4.29%
2007-07-26	0	0.700	0.700	0.720	0.700	0.730	2,648,000	1,880,320	0.7101	0.551	0.551	0.567	0.551	0.575	3,362,943	0.5591	-1.41%
2007-07-25	0	0.710	0.730	0.740	0.690	0.730	2,264,000	1,599,840	0.7066	0.559	0.575	0.583	0.543	0.575	2,875,265	0.5564	-1.39%
2007-07-24	0	0.720	0.710	0.720	0.710	0.730	564,000	408,880	0.7250	0.567	0.559	0.567	0.559	0.575	716,276	0.5708	1.41%
2007-07-23	0	0.710	0.700	0.710	0.680	0.750	4,072,000	2,974,160	0.7304	0.559	0.551	0.559	0.535	0.591	5,171,413	0.5751	1.43%
2007-07-20	0	0.700	0.700	0.720	0.690	0.720	3,016,000	2,124,000	0.7042	0.551	0.551	0.567	0.543	0.567	3,830,300	0.5545	6.06%
2007-07-19	0	0.660	0.660	0.670	0.640	0.680	664,000	430,400	0.6482	0.520	0.520	0.528	0.504	0.535	843,276	0.5104	1.54%
2007-07-18	0	0.650	0.650	0.690	0.650	0.680	2,968,000	1,974,560	0.6653	0.512	0.512	0.543	0.512	0.535	3,769,341	0.5238	-2.99%
2007-07-17	0	0.670	0.670	0.680	0.670	0.700	264,000	179,920	0.6815	0.528	0.528	0.535	0.528	0.551	335,278	0.5366	-1.47%
2007-07-16	0	0.680	0.660	0.680	0.620	0.680	984,000	626,080	0.6363	0.535	0.520	0.535	0.488	0.535	1,249,674	0.5010	0.00%
2007-07-13	0	0.680	0.670	0.680	0.670	0.680	1,240,000	839,280	0.6768	0.535	0.528	0.535	0.528	0.535	1,574,792	0.5329	-2.86%
2007-07-12	0	0.700	0.690	0.700	0.670	0.710	1,720,000	1,165,120	0.6774	0.551	0.543	0.551	0.528	0.559	2,184,389	0.5334	2.94%
2007-07-11	0	0.680	0.670	0.690	0.680	0.750	2,384,000	1,696,880	0.7118	0.535	0.528	0.543	0.535	0.591	3,027,664	0.5605	-9.33%
2007-07-10	0	0.750	0.740	0.760	0.720	0.750	3,080,000	2,292,080	0.7442	0.591	0.583	0.598	0.567	0.591	3,911,580	0.5860	2.74%
2007-07-09	0	0.730	0.730	0.750	0.660	0.750	2,120,000	1,546,400	0.7294	0.575	0.575	0.591	0.520	0.591	2,692,386	0.5744	10.61%
2007-07-06	0	0.660	0.650	0.660	0.650	0.660	200,000	131,760	0.6588	0.520	0.512	0.520	0.512	0.520	253,999	0.5187	1.54%
2007-07-05	0	0.650	0.640	0.660	0.640	0.660	448,000	289,920	0.6471	0.512	0.504	0.520	0.504	0.520	568,957	0.5096	0.00%
2007-07-04	0	0.650	0.650	0.680	0.650	0.650	208,000	135,200	0.6500	0.512	0.512	0.535	0.512	0.512	264,159	0.5118	-4.41%
2007-07-03	0	0.680	0.650	0.680	0.640	0.680	776,000	501,040	0.6457	0.535	0.512	0.535	0.504	0.535	985,515	0.5084	4.62%
2007-06-29	0	0.650	0.650	0.670	0.650	0.680	544,000	357,360	0.6569	0.512	0.512	0.528	0.512	0.535	690,876	0.5173	-4.41%
2007-06-28	0	0.680	0.670	0.690	0.670	0.690	368,000	250,560	0.6809	0.535	0.528	0.543	0.528	0.543	467,358	0.5361	0.00%
2007-06-27	0	0.680	0.680	0.700	0.670	0.680	368,000	249,440	0.6778	0.535	0.535	0.551	0.528	0.535	467,358	0.5337	-2.86%
2007-06-26	0	0.700	0.680	0.700	0.680	0.700	680,000	472,800	0.6953	0.551	0.535	0.551	0.535	0.551	863,596	0.5475	1.45%
2007-06-25	0	0.690	0.690	0.710	0.680	0.700	888,000	612,000	0.6892	0.543	0.543	0.559	0.535	0.551	1,127,754	0.5427	0.00%
2007-06-22	0	0.690	0.690	0.710	0.650	0.710	1,072,000	740,240	0.6905	0.543	0.543	0.559	0.512	0.559	1,361,433	0.5437	-2.82%
2007-06-21	0	0.710	0.700	0.710	0.680	0.710	490,999	342,759	0.6981	0.559	0.551	0.559	0.535	0.559	623,566	0.5497	1.43%
2007-06-20	0	0.700	0.700	0.720	0.690	0.710	1,232,000	861,520	0.6993	0.551	0.551	0.567	0.543	0.559	1,564,632	0.5506	-1.41%
2007-06-18	0	0.710	0.710	0.740	0.700	0.760	1,360,000	982,000	0.7221	0.559	0.559	0.583	0.551	0.598	1,727,191	0.5686	-2.74%
2007-06-15	0	0.730	0.730	0.740	0.720	0.770	824,000	620,000	0.7524	0.575	0.575	0.583	0.567	0.606	1,046,475	0.5925	-3.95%
2007-06-14	0	0.760	0.760	0.770	0.760	0.800	616,000	478,880	0.7774	0.598	0.598	0.606	0.598	0.630	782,316	0.6121	-1.30%
2007-06-13	0	0.770	0.760	0.780	0.770	0.780	744,000	578,000	0.7769	0.606	0.598	0.614	0.606	0.614	944,875	0.6117	-1.28%
2007-06-12	0	0.780	0.780	0.790	0.760	0.790	960,000	742,800	0.7738	0.614	0.614	0.622	0.598	0.622	1,219,194	0.6093	0.00%
2007-06-11	0	0.780	0.780	0.790	0.750	0.790	1,904,000	1,482,240	0.7785	0.614	0.614	0.622	0.591	0.622	2,418,068	0.6130	2.63%
2007-06-08	0	0.760	0.750	0.770	0.730	0.770	1,376,000	1,037,520	0.7540	0.598	0.591	0.606	0.575	0.606	1,747,511	0.5937	4.11%
2007-06-07	0	0.730	0.720	0.760	0.720	0.750	1,776,000	1,294,160	0.7287	0.575	0.567	0.598	0.567	0.591	2,255,508	0.5738	-2.67%
2007-06-06	0	0.750	0.730	0.750	0.710	0.750	864,000	645,520	0.7471	0.591	0.575	0.591	0.559	0.591	1,097,274	0.5883	0.00%
2007-06-05	0	0.750	0.740	0.760	0.700	0.770	1,416,000	1,044,800	0.7379	0.591	0.583	0.598	0.551	0.606	1,798,311	0.5810	-2.60%
2007-06-04	0	0.770	0.770	0.780	0.750	0.780	1,392,000	1,059,920	0.7614	0.606	0.606	0.614	0.591	0.614	1,767,831	0.5996	0.00%
2007-06-01	0	0.770	0.760	0.780	0.750	0.820	1,664,000	1,282,080	0.7705	0.606	0.598	0.614	0.591	0.646	2,113,269	0.6067	-1.28%
2007-05-31	0	0.780	0.780	0.790	0.760	0.820	1,768,000	1,394,960	0.7890	0.614	0.614	0.622	0.598	0.646	2,245,348	0.6213	-2.50%
2007-05-30	0	0.800	0.800	0.820	0.750	0.850	4,528,000	3,678,160	0.8123	0.630	0.630	0.646	0.591	0.669	5,750,530	0.6396	-2.44%
2007-05-29	0	0.820	0.810	0.830	0.750	0.840	6,600,000	5,211,920	0.7897	0.646	0.638	0.654	0.591	0.661	8,381,957	0.6218	9.33%
2007-05-28	0	0.750	0.750	0.760	0.710	0.780	5,088,000	3,850,400	0.7568	0.591	0.591	0.598	0.559	0.614	6,461,727	0.5959	7.14%
2007-05-25	0	0.700	0.690	0.700	0.660	0.700	2,234,999	1,529,409	0.6843	0.551	0.543	0.551	0.520	0.551	2,838,434	0.5388	2.94%
2007-05-23	0	0.680	0.670	0.680	0.640	0.680	3,984,000	2,633,920	0.6611	0.535	0.528	0.535	0.504	0.535	5,059,654	0.5206	7.94%
2007-05-22	0	0.630	0.630	0.650	0.630	0.660	1,400,000	894,960	0.6393	0.496	0.496	0.512	0.496	0.520	1,777,991	0.5034	-4.55%
2007-05-21	0	0.660	0.630	0.660	0.610	0.680	3,464,000	2,201,200	0.6355	0.520	0.496	0.520	0.480	0.535	4,399,257	0.5004	0.00%
2007-05-18	0	0.660	0.660	0.670	0.650	0.670	2,808,000	1,854,080	0.6603	0.520	0.520	0.528	0.512	0.528	3,566,142	0.5199	-1.49%
2007-05-17	0	0.670	0.660	0.670	0.660	0.700	4,672,000	3,140,880	0.6723	0.528	0.520	0.528	0.520	0.551	5,933,410	0.5294	-1.47%
2007-05-16	0	0.680	0.670	0.680	0.640	0.720	14,560,000	9,830,720	0.6752	0.535	0.528	0.535	0.504	0.567	18,491,105	0.5316	-15.00%
2007-05-15	0	0.800	0.790	0.800	0.770	0.810	3,456,000	2,735,920	0.7916	0.630	0.622	0.630	0.606	0.638	4,389,097	0.6233	1.27%
2007-05-14	0	0.790	0.780	0.790	0.770	0.860	7,760,000	6,124,800	0.7893	0.622	0.614	0.622	0.606	0.677	9,855,149	0.6215	-8.14%
2007-05-11	0	0.860	0.840	0.860	0.750	0.860	2,904,000	2,331,760	0.8029	0.677	0.661	0.677	0.591	0.677	3,688,061	0.6322	6.17%
2007-05-10	0	0.810	0.800	0.830	0.800	0.880	6,256,000	5,240,720	0.8377	0.638	0.630	0.654	0.630	0.693	7,945,079	0.6596	-4.71%
2007-05-09	0	0.850	0.840	0.860	0.850	0.910	3,568,000	3,143,360	0.8810	0.669	0.661	0.677	0.669	0.717	4,531,337	0.6937	-4.49%
2007-05-08	0	0.890	0.890	0.900	0.890	0.980	3,856,000	3,487,600	0.9045	0.701	0.701	0.709	0.701	0.772	4,897,095	0.7122	-6.32%
2007-05-07	0	0.950	0.930	0.950	0.930	0.980	4,824,000	4,606,800	0.9550	0.748	0.732	0.748	0.732	0.772	6,126,449	0.7520	-1.04%
2007-05-04	0	0.960	0.960	0.970	0.940	1.020	5,224,000	5,100,480	0.9764	0.756	0.756	0.764	0.740	0.803	6,634,446	0.7688	-4.00%
2007-05-03	0	1.000	0.960	1.000	0.950	1.030	6,416,000	6,283,760	0.9794	0.787	0.756	0.787	0.748	0.811	8,148,278	0.7712	0.00%
2007-05-02	0	1.000	1.000	1.030	0.960	1.030	17,384,000	17,432,800	1.0028	0.787	0.787	0.811	0.756	0.811	22,077,567	0.7896	5.26%
2007-04-30	0	0.950	0.940	0.950	0.880	0.980	14,368,000	13,412,640	0.9335	0.748	0.740	0.748	0.693	0.772	18,247,266	0.7350	6.74%
2007-04-27	0	0.890	0.890	0.900	0.870	0.900	1,824,000	1,617,360	0.8867	0.701	0.701	0.709	0.685	0.709	2,316,468	0.6982	1.14%
2007-04-26	0	0.880	0.870	0.880	0.850	0.910	3,696,000	3,275,920	0.8863	0.693	0.685	0.693	0.669	0.717	4,693,896	0.6979	0.00%
2007-04-25	0	0.880	0.870	0.880	0.830	0.920	5,104,000	4,486,320	0.8790	0.693	0.685	0.693	0.654	0.724	6,482,047	0.6921	-4.35%
2007-04-24	0	0.920	0.920	0.930	0.900	0.930	8,368,000	7,692,880	0.9193	0.724	0.724	0.732	0.709	0.732	10,627,305	0.7239	2.22%
2007-04-23	0	0.900	0.900	0.910	0.890	0.970	20,704,000	19,127,600	0.9239	0.709	0.709	0.717	0.701	0.764	26,293,945	0.7275	11.11%
2007-04-20	0	0.810	0.810	0.820	0.770	0.820	2,632,000	2,074,880	0.7883	0.638	0.638	0.646	0.606	0.646	3,342,623	0.6207	5.19%
2007-04-19	0	0.770	0.750	0.770	0.690	0.790	1,440,000	1,077,040	0.7479	0.606	0.591	0.606	0.543	0.622	1,828,791	0.5889	1.99%
2007-04-18	0	0.770	0.770	0.790	0.750	0.810	1,840,000	1,440,800	0.7830	0.594	0.594	0.610	0.579	0.625	2,383,214	0.6046	-3.75%
2007-04-17	0	0.800	0.780	0.800	0.790	0.840	5,664,000	4,578,320	0.8083	0.618	0.602	0.618	0.610	0.649	7,336,155	0.6241	6.67%
2007-04-16	0	0.750	0.730	0.750	0.690	0.750	1,904,000	1,394,480	0.7324	0.579	0.564	0.579	0.533	0.579	2,466,109	0.5655	8.70%
2007-04-13	0	0.690	0.690	0.710	0.660	0.700	1,120,000	775,920	0.6928	0.533	0.533	0.548	0.510	0.540	1,450,652	0.5349	1.47%
2007-04-12	0	0.680	0.670	0.700	0.680	0.700	464,000	315,680	0.6803	0.525	0.517	0.540	0.525	0.540	600,984	0.5253	-2.86%
2007-04-11	0	0.700	0.700	0.710	0.650	0.700	1,360,000	932,400	0.6856	0.540	0.540	0.548	0.502	0.540	1,761,506	0.5293	1.45%
2007-04-10	0	0.690	0.680	0.690	0.650	0.730	1,840,000	1,277,120	0.6941	0.533	0.525	0.533	0.502	0.564	2,383,214	0.5359	2.99%
2007-04-04	0	0.670	0.660	0.670	0.660	0.670	952,000	629,840	0.6616	0.517	0.510	0.517	0.510	0.517	1,233,054	0.5108	3.08%
2007-04-03	0	0.650	0.650	0.660	0.640	0.650	664,000	431,520	0.6499	0.502	0.502	0.510	0.494	0.502	860,029	0.5018	3.17%
2007-04-02	0	0.630	0.630	0.650	0.620	0.660	1,960,000	1,259,280	0.6425	0.486	0.486	0.502	0.479	0.510	2,538,641	0.4960	-4.55%
2007-03-30	0	0.660	0.640	0.660	0.620	0.660	1,912,000	1,218,880	0.6375	0.510	0.494	0.510	0.479	0.510	2,476,470	0.4922	6.45%
2007-03-29	0	0.620	0.620	0.630	0.600	0.650	1,728,000	1,088,960	0.6302	0.479	0.479	0.486	0.463	0.502	2,238,149	0.4865	3.33%
2007-03-28	0	0.600	0.600	0.610	0.590	0.600	528,000	314,960	0.5965	0.463	0.463	0.471	0.456	0.463	683,879	0.4605	0.00%
2007-03-27	0	0.600	0.600	0.610	0.590	0.610	136,000	81,600	0.6000	0.463	0.463	0.471	0.456	0.471	176,151	0.4632	0.00%
2007-03-26	0	0.600	0.600	0.610	0.590	0.620	560,000	336,720	0.6013	0.463	0.463	0.471	0.456	0.479	725,326	0.4642	3.45%
2007-03-23	0	0.580	0.580	0.590	0.580	0.580	48,000	27,840	0.5800	0.448	0.448	0.456	0.448	0.448	62,171	0.4478	-1.69%
2007-03-22	0	0.590	0.580	0.600	0.580	0.600	152,000	89,600	0.5895	0.456	0.448	0.463	0.448	0.463	196,874	0.4551	1.72%
2007-03-21	0	0.580	0.570	0.580	0.580	0.590	464,000	271,680	0.5855	0.448	0.440	0.448	0.448	0.456	600,984	0.4521	-1.69%
2007-03-20	0	0.590	0.590	0.600	0.590	0.600	304,000	179,840	0.5916	0.456	0.456	0.463	0.456	0.463	393,748	0.4567	0.00%
2007-03-19	0	0.590	0.590	0.610	0.590	0.600	274,080	163,648	0.5971	0.456	0.456	0.471	0.456	0.463	354,995	0.4610	3.51%
2007-03-16	0	0.570	0.570	0.610	0.560	0.600	512,000	298,640	0.5833	0.440	0.440	0.471	0.432	0.463	663,155	0.4503	0.00%
2007-03-15	0	0.570	0.570	0.610	0.550	0.580	352,000	200,320	0.5691	0.440	0.440	0.471	0.425	0.448	455,919	0.4394	-1.72%
2007-03-14	0	0.580	0.580	0.610	0.580	0.610	136,000	80,480	0.5918	0.448	0.448	0.471	0.448	0.471	176,151	0.4569	-4.92%
2007-03-13	0	0.610	0.580	0.610	0.580	0.640	88,000	53,680	0.6100	0.471	0.448	0.471	0.448	0.494	113,980	0.4710	1.67%
2007-03-12	0	0.600	0.580	0.600	0.580	0.600	184,000	110,080	0.5983	0.463	0.448	0.463	0.448	0.463	238,321	0.4619	3.45%
2007-03-09	0	0.580	0.580	0.610	0.580	0.600	88,000	52,640	0.5982	0.448	0.448	0.471	0.448	0.463	113,980	0.4618	-4.92%
2007-03-08	0	0.610	0.570	0.610	0.560	0.610	896,000	512,000	0.5714	0.471	0.440	0.471	0.432	0.471	1,160,522	0.4412	1.67%
2007-03-07	0	0.600	0.590	0.600	0.600	0.650	696,000	432,880	0.6220	0.463	0.456	0.463	0.463	0.502	901,477	0.4802	0.00%
2007-03-06	0	0.600	0.590	0.610	0.590	0.600	648,000	387,840	0.5985	0.463	0.456	0.471	0.456	0.463	839,306	0.4621	7.14%
2007-03-05	0	0.560	0.560	0.580	0.560	0.600	1,560,000	890,560	0.5709	0.432	0.432	0.448	0.432	0.463	2,020,551	0.4408	-8.20%
2007-03-02	0	0.610	0.600	0.610	0.590	0.640	528,000	323,440	0.6126	0.471	0.463	0.471	0.456	0.494	683,879	0.4729	-4.69%
2007-03-01	0	0.640	0.630	0.650	0.630	0.660	368,000	236,320	0.6422	0.494	0.486	0.502	0.486	0.510	476,643	0.4958	0.00%
2007-02-28	0	0.640	0.630	0.640	0.600	0.670	1,224,000	765,280	0.6252	0.494	0.486	0.494	0.463	0.517	1,585,356	0.4827	3.23%
2007-02-27	0	0.620	0.600	0.630	0.600	0.660	256,000	160,880	0.6284	0.479	0.463	0.486	0.463	0.510	331,578	0.4852	-1.59%
2007-02-26	0	0.630	0.620	0.630	0.610	0.630	456,000	278,960	0.6118	0.486	0.479	0.486	0.471	0.486	590,623	0.4723	5.00%
2007-02-23	0	0.600	0.600	0.640	0.600	0.610	240,000	144,880	0.6037	0.463	0.463	0.494	0.463	0.471	310,854	0.4661	-1.64%
2007-02-22	0	0.610	0.610	0.640	0.610	0.630	120,000	73,680	0.6140	0.471	0.471	0.494	0.471	0.486	155,427	0.4740	-1.61%
2007-02-21	0	0.620	0.600	0.680	0.610	0.670	256,000	160,960	0.6288	0.479	0.463	0.525	0.471	0.517	331,578	0.4854	-7.46%
2007-02-16	0	0.670	0.650	0.670	0.610	0.680	1,496,000	977,600	0.6535	0.517	0.502	0.517	0.471	0.525	1,937,657	0.5045	9.84%
2007-02-15	0	0.610	0.590	0.620	0.580	0.610	488,000	293,520	0.6015	0.471	0.456	0.479	0.448	0.471	632,070	0.4644	5.17%
2007-02-14	0	0.580	0.580	0.600	0.580	0.580	240,000	139,200	0.5800	0.448	0.448	0.463	0.448	0.448	310,854	0.4478	-1.69%
2007-02-13	0	0.590	0.580	0.600	0.570	0.600	928,000	545,120	0.5874	0.456	0.448	0.463	0.440	0.463	1,201,969	0.4535	-4.84%
2007-02-12	0	0.620	0.600	0.620	0.560	0.620	1,472,000	864,240	0.5871	0.479	0.463	0.479	0.432	0.479	1,906,571	0.4533	10.71%
2007-02-09	0	0.560	0.550	0.580	0.560	0.570	280,000	157,600	0.5629	0.432	0.425	0.448	0.432	0.440	362,663	0.4346	1.82%
2007-02-08	0	0.550	0.540	0.590	0.550	0.580	760,000	425,600	0.5600	0.425	0.417	0.456	0.425	0.448	984,371	0.4324	-8.33%
2007-02-07	0	0.600	0.570	0.600	0.560	0.610	1,728,000	1,024,400	0.5928	0.463	0.440	0.463	0.432	0.471	2,238,149	0.4577	1.69%
2007-02-06	0	0.590	0.580	0.600	0.590	0.610	176,000	104,000	0.5909	0.456	0.448	0.463	0.456	0.471	227,960	0.4562	0.00%
2007-02-05	0	0.590	0.560	0.600	0.560	0.600	1,072,000	617,040	0.5756	0.456	0.432	0.463	0.432	0.463	1,388,481	0.4444	3.51%
2007-02-02	0	0.570	0.560	0.580	0.550	0.580	1,642,999	935,379	0.5693	0.440	0.432	0.448	0.425	0.448	2,128,054	0.4395	1.79%
2007-02-01	0	0.560	0.560	0.570	0.560	0.570	128,000	72,000	0.5625	0.432	0.432	0.440	0.432	0.440	165,789	0.4343	-1.75%
2007-01-31	0	0.570	0.570	0.580	0.550	0.590	600,000	339,360	0.5656	0.440	0.440	0.448	0.425	0.456	777,135	0.4367	1.79%
2007-01-30	0	0.560	0.560	0.570	0.560	0.580	608,000	349,840	0.5754	0.432	0.432	0.440	0.432	0.448	787,497	0.4442	-1.75%
2007-01-29	0	0.570	0.560	0.570	0.550	0.580	760,000	430,800	0.5668	0.440	0.432	0.440	0.425	0.448	984,371	0.4376	3.64%
2007-01-26	0	0.550	0.550	0.560	0.500	0.550	2,416,000	1,240,320	0.5134	0.425	0.425	0.432	0.386	0.425	3,129,264	0.3964	0.00%
2007-01-25	0	0.550	0.550	0.560	0.550	0.560	576,000	318,880	0.5536	0.425	0.425	0.432	0.425	0.432	746,050	0.4274	0.00%
2007-01-24	0	0.550	0.550	0.570	0.550	0.580	768,000	433,040	0.5639	0.425	0.425	0.440	0.425	0.448	994,733	0.4353	0.00%
2007-01-23	0	0.550	0.550	0.570	0.550	0.560	408,000	227,280	0.5571	0.425	0.425	0.440	0.425	0.432	528,452	0.4301	-1.79%
2007-01-22	0	0.560	0.560	0.580	0.560	0.600	1,864,000	1,060,000	0.5687	0.432	0.432	0.448	0.432	0.463	2,414,300	0.4391	-1.75%
2007-01-19	0	0.570	0.570	0.590	0.560	0.620	944,000	551,440	0.5842	0.440	0.440	0.456	0.432	0.479	1,222,693	0.4510	-3.39%
2007-01-18	0	0.590	0.590	0.600	0.590	0.620	264,000	160,800	0.6091	0.456	0.456	0.463	0.456	0.479	341,939	0.4703	-1.67%
2007-01-17	0	0.600	0.600	0.610	0.600	0.620	328,000	202,400	0.6171	0.463	0.463	0.471	0.463	0.479	424,834	0.4764	-3.23%
2007-01-16	0	0.620	0.600	0.620	0.590	0.620	192,000	117,440	0.6117	0.479	0.463	0.479	0.456	0.479	248,683	0.4722	1.64%
2007-01-15	0	0.610	0.610	0.630	0.580	0.610	616,000	366,880	0.5956	0.471	0.471	0.486	0.448	0.471	797,859	0.4598	8.93%
2007-01-12	0	0.560	0.540	0.580	0.540	0.560	288,000	159,040	0.5522	0.432	0.417	0.448	0.417	0.432	373,025	0.4264	3.70%
2007-01-11	0	0.540	0.530	0.580	0.540	0.550	48,000	26,000	0.5417	0.417	0.409	0.448	0.417	0.425	62,171	0.4182	-5.26%
2007-01-10	0	0.570	0.570	0.580	0.540	0.550	456,000	249,600	0.5474	0.440	0.440	0.448	0.417	0.425	590,623	0.4226	-1.72%
2007-01-09	0	0.580	0.570	0.580	0.550	0.610	1,312,000	773,920	0.5899	0.448	0.440	0.448	0.425	0.471	1,699,335	0.4554	-4.92%
2007-01-08	0	0.610	0.610	0.630	0.600	0.610	152,000	92,400	0.6079	0.471	0.471	0.486	0.463	0.471	196,874	0.4693	1.67%
2007-01-05	0	0.600	0.600	0.610	0.600	0.620	664,000	405,760	0.6111	0.463	0.463	0.471	0.463	0.479	860,029	0.4718	-1.64%
2007-01-04	0	0.610	0.610	0.620	0.610	0.620	248,000	153,040	0.6171	0.471	0.471	0.479	0.471	0.479	321,216	0.4764	-1.61%
2007-01-03	0	0.620	0.610	0.620	0.600	0.630	408,000	250,880	0.6149	0.479	0.471	0.479	0.463	0.486	528,452	0.4747	-1.59%
2007-01-02	0	0.630	0.630	0.640	0.610	0.640	496,000	306,720	0.6184	0.486	0.486	0.494	0.471	0.494	642,432	0.4774	5.00%
2006-12-29	0	0.600	0.600	0.610	0.600	0.620	456,000	278,960	0.6118	0.463	0.463	0.471	0.463	0.479	590,623	0.4723	-3.23%
2006-12-28	0	0.620	0.620	0.640	0.600	0.640	384,000	238,160	0.6202	0.479	0.479	0.494	0.463	0.494	497,366	0.4788	-6.06%
2006-12-27	0	0.660	0.630	0.660	0.620	0.660	184,000	116,320	0.6322	0.510	0.486	0.510	0.479	0.510	238,321	0.4881	4.76%
2006-12-22	0	0.630	0.630	0.640	0.630	0.640	296,000	187,280	0.6327	0.486	0.486	0.494	0.486	0.494	383,387	0.4885	-3.08%
2006-12-21	0	0.650	0.630	0.660	0.630	0.650	48,000	30,880	0.6433	0.502	0.486	0.510	0.486	0.502	62,171	0.4967	0.00%
2006-12-20	0	0.650	0.650	0.680	0.640	0.650	192,000	124,400	0.6479	0.502	0.502	0.525	0.494	0.502	248,683	0.5002	-2.99%
2006-12-19	0	0.670	0.670	0.690	0.660	0.680	560,000	376,080	0.6716	0.517	0.517	0.533	0.510	0.525	725,326	0.5185	-5.63%
2006-12-18	0	0.710	0.690	0.710	0.680	0.710	656,000	457,920	0.6980	0.548	0.533	0.548	0.525	0.548	849,668	0.5389	4.41%
2006-12-15	0	0.680	0.680	0.700	0.670	0.680	232,000	157,040	0.6769	0.525	0.525	0.540	0.517	0.525	300,492	0.5226	-2.86%
2006-12-14	0	0.700	0.690	0.700	0.670	0.700	456,000	314,480	0.6896	0.540	0.533	0.540	0.517	0.540	590,623	0.5325	1.45%
2006-12-13	0	0.690	0.670	0.700	0.630	0.700	512,000	350,480	0.6845	0.533	0.517	0.540	0.486	0.540	663,155	0.5285	1.47%
2006-12-12	0	0.680	0.640	0.680	0.610	0.680	680,000	431,600	0.6347	0.525	0.494	0.525	0.471	0.525	880,753	0.4900	3.03%
2006-12-11	0	0.660	0.640	0.700	0.660	0.750	1,400,000	992,720	0.7091	0.510	0.494	0.540	0.510	0.579	1,813,315	0.5475	-7.04%
2006-12-08	0	0.710	0.700	0.720	0.700	0.780	2,920,000	2,145,920	0.7349	0.548	0.540	0.556	0.540	0.602	3,782,057	0.5674	0.00%
2006-12-07	0	0.710	0.700	0.710	0.530	0.710	3,424,000	2,189,680	0.6395	0.548	0.540	0.548	0.409	0.548	4,434,851	0.4937	31.48%
2006-12-06	0	0.540	0.530	0.540	0.520	0.540	888,000	472,400	0.5320	0.417	0.409	0.417	0.401	0.417	1,150,160	0.4107	3.85%
2006-12-05	0	0.520	0.510	0.520	0.490	0.520	568,000	290,240	0.5110	0.401	0.394	0.401	0.378	0.401	735,688	0.3945	4.00%
2006-12-04	0	0.500	0.480	0.510	0.475	0.500	640,000	312,440	0.4882	0.386	0.371	0.394	0.367	0.386	828,944	0.3769	4.17%
2006-12-01	0	0.480	0.480	0.500	0.480	0.495	464,000	226,320	0.4878	0.371	0.371	0.386	0.371	0.382	600,984	0.3766	-2.04%
2006-11-30	0	0.490	0.490	0.495	0.480	0.500	568,000	277,320	0.4882	0.378	0.378	0.382	0.371	0.386	735,688	0.3770	0.00%
2006-11-29	0	0.490	0.490	0.500	0.480	0.500	432,000	210,000	0.4861	0.378	0.378	0.386	0.371	0.386	559,537	0.3753	-2.00%
2006-11-28	0	0.500	0.485	0.510	0.500	0.510	552,000	277,360	0.5025	0.386	0.374	0.394	0.386	0.394	714,964	0.3879	-1.96%
2006-11-27	0	0.510	0.510	0.520	0.510	0.530	320,000	164,960	0.5155	0.394	0.394	0.401	0.394	0.409	414,472	0.3980	-1.92%
2006-11-24	0	0.520	0.520	0.530	0.520	0.530	312,000	163,040	0.5226	0.401	0.401	0.409	0.401	0.409	404,110	0.4035	-1.89%
2006-11-23	0	0.530	0.520	0.540	0.520	0.530	608,000	316,720	0.5209	0.409	0.401	0.417	0.401	0.409	787,497	0.4022	0.00%
2006-11-22	0	0.530	0.520	0.530	0.530	0.540	136,000	72,240	0.5312	0.409	0.401	0.409	0.409	0.417	176,151	0.4101	-1.85%
2006-11-21	0	0.540	0.540	0.550	0.540	0.550	488,000	264,480	0.5420	0.417	0.417	0.425	0.417	0.425	632,070	0.4184	0.00%
2006-11-20	0	0.540	0.540	0.550	0.530	0.560	1,392,000	755,440	0.5427	0.417	0.417	0.425	0.409	0.432	1,802,953	0.4190	0.00%
2006-11-17	0	0.540	0.540	0.550	0.520	0.550	784,000	419,600	0.5352	0.417	0.417	0.425	0.401	0.425	1,015,457	0.4132	0.00%
2006-11-16	0	0.540	0.540	0.550	0.530	0.540	200,000	107,760	0.5388	0.417	0.417	0.425	0.409	0.417	259,045	0.4160	-3.57%
2006-11-15	0	0.560	0.550	0.560	0.540	0.560	400,000	219,120	0.5478	0.432	0.425	0.432	0.417	0.432	518,090	0.4229	1.82%
2006-11-14	0	0.550	0.540	0.560	0.540	0.560	712,000	391,360	0.5497	0.425	0.417	0.432	0.417	0.432	922,200	0.4244	-1.79%
2006-11-13	0	0.560	0.540	0.560	0.540	0.560	296,000	162,160	0.5478	0.432	0.417	0.432	0.417	0.432	383,387	0.4230	1.82%
2006-11-10	0	0.550	0.540	0.550	0.550	0.560	400,000	222,320	0.5558	0.425	0.417	0.425	0.425	0.432	518,090	0.4291	-3.51%
2006-11-09	0	0.570	0.550	0.580	0.550	0.580	680,000	380,880	0.5601	0.440	0.425	0.448	0.425	0.448	880,753	0.4324	1.79%
2006-11-08	0	0.560	0.560	0.580	0.540	0.600	696,000	394,320	0.5666	0.432	0.432	0.448	0.417	0.463	901,477	0.4374	1.82%
2006-11-07	0	0.550	0.550	0.560	0.530	0.550	656,000	352,000	0.5366	0.425	0.425	0.432	0.409	0.425	849,668	0.4143	-3.51%
2006-11-06	0	0.570	0.560	0.580	0.560	0.590	384,000	220,000	0.5729	0.440	0.432	0.448	0.432	0.456	497,366	0.4423	5.56%
2006-11-03	0	0.540	0.550	0.580	0.530	0.530	40,000	21,200	0.5300	0.417	0.425	0.448	0.409	0.409	51,809	0.4092	0.00%
2006-11-02	0	0.540	0.530	0.550	0.530	0.550	168,000	90,960	0.5414	0.417	0.409	0.425	0.409	0.425	217,598	0.4180	-1.82%
2006-11-01	0	0.550	0.530	0.550	0.550	0.550	8,000	4,400	0.5500	0.425	0.409	0.425	0.425	0.425	10,362	0.4246	0.00%
2006-10-31	0	0.550	0.540	0.550	0.540	0.550	413,374	223,407	0.5404	0.425	0.417	0.425	0.417	0.425	535,412	0.4173	5.77%
2006-10-27	0	0.520	0.510	0.520	0.510	0.520	264,000	136,560	0.5173	0.401	0.394	0.401	0.394	0.401	341,939	0.3994	0.00%
2006-10-26	0	0.520	0.520	0.530	0.520	0.540	344,000	183,280	0.5328	0.401	0.401	0.409	0.401	0.417	445,557	0.4113	-3.70%
2006-10-25	0	0.540	0.520	0.540	0.530	0.540	104,000	55,120	0.5300	0.417	0.401	0.417	0.409	0.417	134,703	0.4092	3.85%
2006-10-24	0	0.520	0.510	0.530	0.520	0.530	432,000	227,760	0.5272	0.401	0.394	0.409	0.401	0.409	559,537	0.4071	1.96%
2006-10-23	0	0.510	0.510	0.540	0.470	0.530	472,000	244,240	0.5175	0.394	0.394	0.417	0.363	0.409	611,346	0.3995	-7.27%
2006-10-20	0	0.550	0.540	0.550	0.550	0.550	24,000	13,200	0.5500	0.425	0.417	0.425	0.425	0.425	31,085	0.4246	1.85%
2006-10-19	0	0.540	0.520	0.560	-	-	48,000	24,880	0.5183	0.417	0.401	0.432	-	-	62,171	0.4002	0.00%
2006-10-18	0	0.540	0.540	0.560	0.510	0.530	440,000	228,320	0.5189	0.417	0.417	0.432	0.394	0.409	569,899	0.4006	0.00%
2006-10-17	0	0.540	0.540	0.550	0.540	0.540	96,000	51,840	0.5400	0.417	0.417	0.425	0.417	0.417	124,342	0.4169	-5.26%
2006-10-16	0	0.570	0.520	0.570	0.520	0.570	112,000	59,600	0.5321	0.440	0.401	0.440	0.401	0.440	145,065	0.4108	3.64%
2006-10-13	0	0.550	0.540	0.550	0.540	0.550	96,000	52,160	0.5433	0.425	0.417	0.425	0.417	0.425	124,342	0.4195	1.85%
2006-10-12	0	0.540	0.530	0.540	0.530	0.540	168,000	90,480	0.5386	0.417	0.409	0.417	0.409	0.417	217,598	0.4158	1.89%
2006-10-11	0	0.530	0.530	0.550	0.530	0.550	192,000	103,520	0.5392	0.409	0.409	0.425	0.409	0.425	248,683	0.4163	-5.36%
2006-10-10	0	0.560	0.540	0.570	0.560	0.580	112,000	64,160	0.5729	0.432	0.417	0.440	0.432	0.448	145,065	0.4423	-5.08%
2006-10-09	0	0.590	0.540	0.590	0.530	0.590	200,000	112,000	0.5600	0.456	0.417	0.456	0.409	0.456	259,045	0.4324	11.32%
2006-10-06	0	0.530	0.580	0.590	0.500	0.580	608,000	323,200	0.5316	0.409	0.448	0.456	0.386	0.448	787,497	0.4104	-3.64%
2006-10-05	0	0.550	0.550	0.570	0.550	0.560	176,000	97,440	0.5536	0.425	0.425	0.440	0.425	0.432	227,960	0.4274	-1.79%
2006-10-04	0	0.560	0.560	0.580	0.550	0.560	264,000	145,680	0.5518	0.432	0.432	0.448	0.425	0.432	341,939	0.4260	1.82%
2006-10-03	0	0.550	0.550	0.580	0.550	0.560	160,000	88,960	0.5560	0.425	0.425	0.448	0.425	0.432	207,236	0.4293	-5.17%
2006-09-29	0	0.580	0.560	0.580	0.560	0.580	232,000	130,800	0.5638	0.448	0.432	0.448	0.432	0.448	300,492	0.4353	3.57%
2006-09-28	0	0.560	0.560	0.570	0.560	0.570	152,000	85,600	0.5632	0.432	0.432	0.440	0.432	0.440	196,874	0.4348	-3.45%
2006-09-27	0	0.580	0.570	0.590	0.570	0.580	160,000	92,080	0.5755	0.448	0.440	0.456	0.440	0.448	207,236	0.4443	0.00%
2006-09-26	0	0.580	0.560	0.590	0.560	0.580	176,000	99,520	0.5655	0.448	0.432	0.456	0.432	0.448	227,960	0.4366	0.00%
2006-09-25	0	0.580	0.560	0.590	0.550	0.580	1,632,000	935,600	0.5733	0.448	0.432	0.456	0.425	0.448	2,113,807	0.4426	1.75%
2006-09-22	0	0.570	0.570	0.600	0.560	0.600	1,048,000	611,440	0.5834	0.440	0.440	0.463	0.432	0.463	1,357,396	0.4505	-6.56%
2006-09-21	0	0.610	0.610	0.620	0.610	0.620	320,000	196,320	0.6135	0.471	0.471	0.479	0.471	0.479	414,472	0.4737	-1.61%
2006-09-20	0	0.620	0.620	0.640	0.620	0.630	160,000	99,680	0.6230	0.479	0.479	0.494	0.479	0.486	207,236	0.4810	0.00%
2006-09-19	0	0.620	0.620	0.640	0.620	0.640	456,000	286,720	0.6288	0.479	0.479	0.494	0.479	0.494	590,623	0.4855	-3.12%
2006-09-18	0	0.640	0.630	0.650	0.630	0.640	744,000	470,400	0.6323	0.494	0.486	0.502	0.486	0.494	963,647	0.4881	-1.54%
2006-09-15	0	0.650	0.640	0.660	0.640	0.660	48,000	31,040	0.6467	0.502	0.494	0.510	0.494	0.510	62,171	0.4993	3.17%
2006-09-14	0	0.630	0.630	0.640	0.630	0.640	64,000	40,800	0.6375	0.486	0.486	0.494	0.486	0.494	82,894	0.4922	-1.56%
2006-09-13	0	0.640	0.640	0.660	0.620	0.640	264,000	168,240	0.6373	0.494	0.494	0.510	0.479	0.494	341,939	0.4920	1.59%
2006-09-12	0	0.630	0.630	0.640	0.620	0.630	208,000	130,000	0.6250	0.486	0.486	0.494	0.479	0.486	269,407	0.4825	0.00%
2006-09-11	0	0.630	0.630	0.650	0.610	0.660	780,000	488,800	0.6267	0.486	0.486	0.502	0.471	0.510	1,010,276	0.4838	-5.97%
2006-09-08	0	0.670	0.650	0.670	0.640	0.670	80,000	52,640	0.6580	0.517	0.502	0.517	0.494	0.517	103,618	0.5080	1.52%
2006-09-07	0	0.660	0.640	0.660	0.630	0.670	992,000	639,760	0.6449	0.510	0.494	0.510	0.486	0.517	1,284,863	0.4979	3.13%
2006-09-06	0	0.640	0.640	0.650	0.630	0.640	128,000	81,680	0.6381	0.494	0.494	0.502	0.486	0.494	165,789	0.4927	1.59%
2006-09-05	0	0.630	0.630	0.650	0.610	0.660	344,000	219,200	0.6372	0.486	0.486	0.502	0.471	0.510	445,557	0.4920	3.28%
2006-09-04	0	0.610	0.610	0.630	0.610	0.620	368,000	227,760	0.6189	0.471	0.471	0.486	0.471	0.479	476,643	0.4778	-1.61%
2006-09-01	0	0.620	0.610	0.630	0.600	0.630	336,000	207,440	0.6174	0.479	0.471	0.486	0.463	0.486	435,196	0.4767	3.33%
2006-08-31	0	0.600	0.600	0.610	0.600	0.610	112,000	67,360	0.6014	0.463	0.463	0.471	0.463	0.471	145,065	0.4643	0.00%
2006-08-30	0	0.600	0.590	0.620	0.600	0.630	664,000	401,760	0.6051	0.463	0.456	0.479	0.463	0.486	860,029	0.4671	-4.76%
2006-08-29	0	0.630	0.610	0.630	0.610	0.630	496,000	307,680	0.6203	0.486	0.471	0.486	0.471	0.486	642,432	0.4789	0.00%
2006-08-28	0	0.630	0.630	0.670	0.630	0.650	32,000	20,480	0.6400	0.486	0.486	0.517	0.486	0.502	41,447	0.4941	-3.08%
2006-08-25	0	0.650	0.650	0.680	0.650	0.690	408,000	275,920	0.6763	0.502	0.502	0.525	0.502	0.533	528,452	0.5221	-7.14%
2006-08-24	0	0.700	0.680	0.700	0.590	0.710	1,240,000	802,240	0.6470	0.540	0.525	0.540	0.456	0.548	1,606,079	0.4995	11.11%
2006-08-23	0	0.630	0.630	0.660	0.610	0.630	312,000	194,400	0.6231	0.486	0.486	0.510	0.471	0.486	404,110	0.4811	0.00%
2006-08-22	0	0.630	0.630	0.660	0.630	0.630	24,000	15,120	0.6300	0.486	0.486	0.510	0.486	0.486	31,085	0.4864	-1.56%
2006-08-21	0	0.640	0.630	0.660	0.620	0.660	552,000	357,520	0.6477	0.494	0.486	0.510	0.479	0.510	714,964	0.5001	-3.03%
2006-08-18	0	0.660	0.660	0.670	0.660	0.680	192,000	127,680	0.6650	0.510	0.510	0.517	0.510	0.525	248,683	0.5134	-2.94%
2006-08-17	0	0.680	0.680	0.690	0.640	0.680	888,000	588,560	0.6628	0.525	0.525	0.533	0.494	0.525	1,150,160	0.5117	4.62%
2006-08-16	0	0.650	0.650	0.660	0.590	0.660	2,088,000	1,308,720	0.6268	0.502	0.502	0.510	0.456	0.510	2,704,430	0.4839	4.84%
2006-08-15	0	0.620	0.620	0.630	0.510	0.620	3,992,000	2,236,240	0.5602	0.479	0.479	0.486	0.394	0.479	5,170,539	0.4325	-3.12%
2006-08-14	0	0.640	0.640	0.650	0.620	0.660	1,056,000	674,560	0.6388	0.494	0.494	0.502	0.479	0.510	1,367,758	0.4932	-5.88%
2006-08-11	0	0.680	0.670	0.680	0.660	0.690	592,000	401,040	0.6774	0.525	0.517	0.525	0.510	0.533	766,773	0.5230	-1.45%
2006-08-10	0	0.690	0.690	0.700	0.690	0.710	712,000	498,080	0.6996	0.533	0.533	0.540	0.533	0.548	922,200	0.5401	1.47%
2006-08-09	0	0.680	0.680	0.690	0.670	0.700	720,000	486,320	0.6754	0.525	0.525	0.533	0.517	0.540	932,562	0.5215	-4.23%
2006-08-08	0	0.710	0.710	0.720	0.680	0.730	616,000	427,680	0.6943	0.548	0.548	0.556	0.525	0.564	797,859	0.5360	-1.39%
2006-08-07	0	0.720	0.710	0.730	0.700	0.750	400,000	290,000	0.7250	0.556	0.548	0.564	0.540	0.579	518,090	0.5597	0.00%
2006-08-04	0	0.720	0.700	0.730	0.700	0.740	1,048,000	745,760	0.7116	0.556	0.540	0.564	0.540	0.571	1,357,396	0.5494	-1.37%
2006-08-03	0	0.730	0.730	0.750	0.720	0.750	352,000	257,600	0.7318	0.564	0.564	0.579	0.556	0.579	455,919	0.5650	0.00%
2006-08-02	0	0.730	0.720	0.750	0.720	0.750	472,000	346,800	0.7347	0.564	0.556	0.579	0.556	0.579	611,346	0.5673	-2.67%
2006-08-01	0	0.750	0.740	0.760	0.750	0.790	584,000	447,520	0.7663	0.579	0.571	0.587	0.579	0.610	756,411	0.5916	0.00%
2006-07-31	0	0.750	0.740	0.750	0.750	0.760	208,000	156,960	0.7546	0.579	0.571	0.579	0.579	0.587	269,407	0.5826	0.00%
2006-07-28	0	0.750	0.750	0.760	0.750	0.780	224,000	171,680	0.7664	0.579	0.579	0.587	0.579	0.602	290,130	0.5917	-3.85%
2006-07-27	0	0.780	0.770	0.780	0.770	0.780	408,000	316,640	0.7761	0.602	0.594	0.602	0.594	0.602	528,452	0.5992	0.00%
2006-07-26	0	0.780	0.780	0.790	0.780	0.790	104,000	81,600	0.7846	0.602	0.602	0.610	0.602	0.610	134,703	0.6058	0.00%
2006-07-25	0	0.780	0.770	0.780	0.770	0.790	904,000	704,720	0.7796	0.602	0.594	0.602	0.594	0.610	1,170,884	0.6019	0.00%
2006-07-24	0	0.780	0.770	0.790	0.780	0.790	264,000	206,400	0.7818	0.602	0.594	0.610	0.602	0.610	341,939	0.6036	-2.50%
2006-07-21	0	0.800	0.780	0.800	0.770	0.850	840,000	686,960	0.8178	0.618	0.602	0.618	0.594	0.656	1,087,989	0.6314	1.27%
2006-07-20	0	0.790	0.780	0.800	0.790	0.800	240,000	191,200	0.7967	0.610	0.602	0.618	0.610	0.618	310,854	0.6151	0.00%
2006-07-19	0	0.790	0.770	0.800	0.770	0.790	400,000	312,560	0.7814	0.610	0.594	0.618	0.594	0.610	518,090	0.6033	1.28%
2006-07-18	0	0.780	0.770	0.790	0.770	0.780	80,000	61,920	0.7740	0.602	0.594	0.610	0.594	0.602	103,618	0.5976	-1.27%
2006-07-17	0	0.790	0.770	0.800	0.760	0.790	224,000	173,520	0.7746	0.610	0.594	0.618	0.587	0.610	290,130	0.5981	-1.25%
2006-07-14	0	0.800	0.780	0.800	0.760	0.800	200,000	155,120	0.7756	0.618	0.602	0.618	0.587	0.618	259,045	0.5988	2.56%
2006-07-13	0	0.780	0.770	0.800	0.780	0.810	416,000	330,000	0.7933	0.602	0.594	0.618	0.602	0.625	538,814	0.6125	-3.70%
2006-07-12	0	0.810	0.810	0.820	0.800	0.810	224,000	181,200	0.8089	0.625	0.625	0.633	0.618	0.625	290,130	0.6245	1.25%
2006-07-11	0	0.800	0.790	0.820	0.800	0.810	240,000	192,560	0.8023	0.618	0.610	0.633	0.618	0.625	310,854	0.6195	-2.44%
2006-07-10	0	0.820	0.820	0.850	0.820	0.820	120,000	98,400	0.8200	0.633	0.633	0.656	0.633	0.633	155,427	0.6331	0.00%
2006-07-07	0	0.820	0.820	0.830	0.780	0.900	2,464,000	2,074,800	0.8420	0.633	0.633	0.641	0.602	0.695	3,191,435	0.6501	1.23%
2006-07-06	0	0.810	0.810	0.820	0.780	0.820	224,000	179,760	0.8025	0.625	0.625	0.633	0.602	0.633	290,130	0.6196	1.25%
2006-07-05	0	0.800	0.790	0.800	0.800	0.830	336,000	273,040	0.8126	0.618	0.610	0.618	0.618	0.641	435,196	0.6274	-5.88%
2006-07-04	0	0.850	0.830	0.860	0.830	0.860	536,000	449,360	0.8384	0.656	0.641	0.664	0.641	0.664	694,241	0.6473	2.41%
2006-07-03	0	0.830	0.830	0.850	0.830	0.860	616,000	522,240	0.8478	0.641	0.641	0.656	0.641	0.664	797,859	0.6546	-4.60%
2006-06-30	0	0.870	0.860	0.880	0.840	0.870	816,000	695,520	0.8524	0.672	0.664	0.679	0.649	0.672	1,056,904	0.6581	3.57%
2006-06-29	0	0.840	0.830	0.840	0.820	0.850	784,000	655,840	0.8365	0.649	0.641	0.649	0.633	0.656	1,015,457	0.6459	2.44%
2006-06-28	0	0.820	0.800	0.820	0.760	0.820	568,000	450,400	0.7930	0.633	0.618	0.633	0.587	0.633	735,688	0.6122	2.50%
2006-06-27	0	0.800	0.790	0.800	0.780	0.810	280,000	223,120	0.7969	0.618	0.610	0.618	0.602	0.625	362,663	0.6152	2.56%
2006-06-26	0	0.780	0.760	0.780	0.760	0.790	168,000	129,920	0.7733	0.602	0.587	0.602	0.587	0.610	217,598	0.5971	-1.27%
2006-06-23	0	0.790	0.790	0.800	0.770	0.790	208,000	161,440	0.7762	0.610	0.610	0.618	0.594	0.610	269,407	0.5992	0.00%
2006-06-22	0	0.790	0.790	0.800	0.760	0.810	1,056,000	838,560	0.7941	0.610	0.610	0.618	0.587	0.625	1,367,758	0.6131	3.95%
2006-06-21	0	0.760	0.760	0.770	0.750	0.760	208,000	157,120	0.7554	0.587	0.587	0.594	0.579	0.587	269,407	0.5832	0.00%
2006-06-20	0	0.760	0.740	0.760	0.740	0.760	376,000	279,680	0.7438	0.587	0.571	0.587	0.571	0.587	487,005	0.5743	-1.30%
2006-06-19	0	0.770	0.750	0.770	0.760	0.770	312,000	238,960	0.7659	0.594	0.579	0.594	0.587	0.594	404,110	0.5913	1.32%
2006-06-16	0	0.760	0.760	0.770	0.750	0.820	1,874,999	1,449,419	0.7730	0.587	0.587	0.594	0.579	0.633	2,428,546	0.5968	-5.00%
2006-06-15	0	0.800	0.790	0.800	0.780	0.820	204,000	163,040	0.7992	0.618	0.610	0.618	0.602	0.633	264,226	0.6170	-1.23%
2006-06-14	0	0.810	0.780	0.820	0.780	0.840	1,012,000	817,840	0.8081	0.625	0.602	0.633	0.602	0.649	1,310,768	0.6239	1.25%
2006-06-13	0	0.800	0.790	0.810	0.780	0.810	1,344,000	1,064,160	0.7918	0.618	0.610	0.625	0.602	0.625	1,740,783	0.6113	-1.23%
2006-06-12	0	0.810	0.810	0.830	0.760	0.820	1,072,000	847,360	0.7904	0.625	0.625	0.641	0.587	0.633	1,388,481	0.6103	6.58%
2006-06-09	0	0.760	0.750	0.760	0.730	0.810	1,952,000	1,468,240	0.7522	0.587	0.579	0.587	0.564	0.625	2,528,279	0.5807	-6.17%
2006-06-08	0	0.810	0.810	0.820	0.800	0.850	1,888,000	1,552,400	0.8222	0.625	0.625	0.633	0.618	0.656	2,445,385	0.6348	-6.90%
2006-06-07	0	0.870	0.860	0.870	0.850	0.880	1,128,000	972,160	0.8618	0.672	0.664	0.672	0.656	0.679	1,461,014	0.6654	-2.25%
2006-06-06	0	0.890	0.890	0.900	0.870	0.900	704,000	625,680	0.8888	0.687	0.687	0.695	0.672	0.695	911,838	0.6862	-1.11%
2006-06-05	0	0.900	0.890	0.900	0.890	0.950	1,784,000	1,622,800	0.9096	0.695	0.687	0.695	0.687	0.733	2,310,682	0.7023	1.12%
2006-06-02	0	0.890	0.890	0.910	0.850	0.970	4,792,000	4,221,440	0.8809	0.687	0.687	0.703	0.656	0.749	6,206,719	0.6801	-7.29%
2006-06-01	0	0.960	0.960	0.970	0.940	1.040	2,944,000	2,855,600	0.9700	0.741	0.741	0.749	0.726	0.803	3,813,143	0.7489	-6.80%
2006-05-30	0	1.030	1.020	1.030	1.010	1.040	1,272,000	1,302,160	1.0237	0.795	0.788	0.795	0.780	0.803	1,647,526	0.7904	0.98%
2006-05-29	0	1.020	1.020	1.030	1.010	1.030	352,000	359,200	1.0205	0.788	0.788	0.795	0.780	0.795	455,919	0.7879	0.99%
2006-05-26	0	1.010	1.010	1.020	1.010	1.050	808,000	823,120	1.0187	0.780	0.780	0.788	0.780	0.811	1,046,542	0.7865	1.00%
2006-05-25	0	1.000	1.000	1.030	1.000	1.030	952,000	968,880	1.0177	0.772	0.772	0.795	0.772	0.795	1,233,054	0.7858	-2.91%
2006-05-24	0	1.030	1.030	1.050	1.030	1.060	1,312,000	1,364,640	1.0401	0.795	0.795	0.811	0.795	0.818	1,699,335	0.8030	-2.83%
2006-05-23	0	1.060	1.050	1.070	1.020	1.080	1,864,000	1,951,040	1.0467	0.818	0.811	0.826	0.788	0.834	2,414,300	0.8081	2.91%
2006-05-22	0	1.030	1.020	1.030	1.010	1.100	2,800,000	2,923,440	1.0441	0.795	0.788	0.795	0.780	0.849	3,626,630	0.8061	-6.36%
2006-05-19	0	1.100	1.100	1.110	1.090	1.160	3,208,000	3,628,080	1.1309	0.849	0.849	0.857	0.842	0.896	4,155,082	0.8732	0.00%
2006-05-18	0	1.100	1.090	1.100	1.000	1.130	3,976,000	4,280,160	1.0765	0.849	0.842	0.849	0.772	0.872	5,149,815	0.8311	2.80%
2006-05-17	0	1.070	1.060	1.070	1.030	1.090	3,304,000	3,516,400	1.0643	0.826	0.818	0.826	0.795	0.842	4,279,424	0.8217	3.88%
2006-05-16	0	1.030	1.030	1.040	0.970	1.100	10,216,000	10,484,400	1.0263	0.795	0.795	0.803	0.749	0.849	13,232,020	0.7924	-11.21%
2006-05-15	0	1.160	1.150	1.160	1.150	1.230	5,544,000	6,501,760	1.1728	0.896	0.888	0.896	0.888	0.950	7,180,728	0.9054	-5.69%
2006-05-12	0	1.230	1.230	1.240	1.210	1.260	4,232,000	5,253,520	1.2414	0.950	0.950	0.957	0.934	0.973	5,481,393	0.9584	-3.15%
2006-05-11	0	1.270	1.270	1.280	1.270	1.320	2,928,000	3,773,680	1.2888	0.981	0.981	0.988	0.981	1.019	3,792,419	0.9951	-2.31%
2006-05-10	0	1.300	1.300	1.310	1.280	1.370	7,392,000	9,832,640	1.3302	1.004	1.004	1.011	0.988	1.058	9,574,304	1.0270	-2.26%
2006-05-09	0	1.330	1.320	1.330	1.250	1.340	8,120,000	10,421,600	1.2834	1.027	1.019	1.027	0.965	1.035	10,517,228	0.9909	6.40%
2006-05-08	0	1.250	1.250	1.260	1.230	1.340	9,160,000	11,636,800	1.2704	0.965	0.965	0.973	0.950	1.035	11,864,262	0.9808	-6.02%
2006-05-04	0	1.330	1.320	1.330	1.310	1.400	13,440,000	18,175,040	1.3523	1.027	1.019	1.027	1.011	1.081	17,407,826	1.0441	0.00%
2006-05-03	0	1.330	1.320	1.330	1.280	1.500	17,752,000	24,587,680	1.3851	1.027	1.019	1.027	0.988	1.158	22,992,837	1.0694	-10.14%
2006-05-02	0	1.480	1.470	1.480	1.460	1.540	6,648,000	9,887,440	1.4873	1.143	1.135	1.143	1.127	1.189	8,610,657	1.1483	-0.67%
2006-04-28	0	1.490	1.480	1.490	1.380	1.510	13,957,628	20,183,824	1.4461	1.150	1.143	1.150	1.065	1.166	18,078,271	1.1165	3.47%
2006-04-27	0	1.470	1.460	1.470	1.420	1.620	22,437,998	34,684,447	1.5458	1.112	1.104	1.112	1.074	1.225	29,667,723	1.1691	-6.37%
2006-04-26	0	1.570	1.570	1.580	1.350	1.630	24,394,999	36,932,848	1.5140	1.187	1.187	1.195	1.021	1.233	32,255,287	1.1450	9.03%
2006-04-25	0	1.440	1.430	1.440	1.260	1.460	37,928,000	52,193,680	1.3761	1.089	1.082	1.089	0.953	1.104	50,148,742	1.0408	6.67%
2006-04-24	0	1.350	1.320	1.350	1.240	1.350	11,141,686	14,387,840	1.2914	1.021	0.998	1.021	0.938	1.021	14,731,637	0.9767	5.47%
2006-04-21	0	1.280	1.290	1.300	1.170	1.290	13,579,596	16,771,063	1.2350	0.968	0.976	0.983	0.885	0.976	17,955,064	0.9341	11.30%
2006-04-20	0	1.150	1.140	1.150	1.080	1.170	5,234,198	5,896,862	1.1266	0.870	0.862	0.870	0.817	0.885	6,920,704	0.8521	-3.36%
2006-04-19	0	1.190	1.190	1.200	1.140	1.250	5,387,098	6,452,627	1.1978	0.900	0.900	0.908	0.862	0.945	7,122,869	0.9059	-1.65%
2006-04-18	0	1.210	1.210	1.250	1.190	1.320	15,804,146	19,786,307	1.2520	0.915	0.915	0.945	0.900	0.998	20,896,384	0.9469	-3.20%
2006-04-13	0	1.250	1.260	1.340	1.080	1.300	20,628,280	23,268,174	1.1280	0.945	0.953	1.013	0.817	0.983	27,274,897	0.8531	17.92%
2006-04-12	0	1.060	1.060	1.090	1.030	1.110	11,726,398	12,529,246	1.0685	0.802	0.802	0.824	0.779	0.840	15,504,749	0.8081	0.00%
2006-04-11	0	1.060	1.060	1.080	0.990	1.080	4,496,000	4,580,160	1.0187	0.802	0.802	0.817	0.749	0.817	5,944,652	0.7705	4.95%
2006-04-10	0	1.010	0.990	1.010	0.990	1.010	1,960,000	1,957,600	0.9988	0.764	0.749	0.764	0.749	0.764	2,591,530	0.7554	2.02%
2006-04-07	0	0.990	0.990	1.010	0.990	1.010	2,168,000	2,154,800	0.9939	0.749	0.749	0.764	0.749	0.764	2,866,549	0.7517	-1.00%
2006-04-06	0	1.000	0.990	1.000	0.980	1.020	1,459,900	1,450,624	0.9936	0.756	0.749	0.756	0.741	0.771	1,930,293	0.7515	0.00%
2006-04-04	0	1.000	1.000	1.010	0.980	1.030	2,704,000	2,705,120	1.0004	0.756	0.756	0.764	0.741	0.779	3,575,253	0.7566	-3.85%
2006-04-03	0	1.040	1.020	1.040	0.960	1.050	6,720,000	6,696,960	0.9966	0.787	0.771	0.787	0.726	0.794	8,885,244	0.7537	5.05%
2006-03-31	0	0.990	0.980	0.990	0.970	1.010	3,208,000	3,169,920	0.9881	0.749	0.741	0.749	0.734	0.764	4,241,646	0.7473	-2.94%
2006-03-30	0	1.020	1.000	1.020	0.990	1.030	4,392,000	4,425,440	1.0076	0.771	0.756	0.771	0.749	0.779	5,807,142	0.7621	0.00%
2006-03-29	0	1.020	1.010	1.020	1.000	1.030	4,045,998	4,112,918	1.0165	0.771	0.764	0.771	0.756	0.779	5,349,655	0.7688	0.99%
2006-03-28	0	1.010	1.010	1.020	0.990	1.080	14,688,000	15,076,560	1.0265	0.764	0.764	0.771	0.749	0.817	19,420,606	0.7763	-0.98%
2006-03-27	0	1.020	0.980	1.020	0.930	1.020	5,928,000	5,874,080	0.9909	0.771	0.741	0.771	0.703	0.771	7,838,055	0.7494	7.37%
2006-03-24	0	0.950	0.920	0.950	0.910	0.950	2,328,000	2,169,360	0.9319	0.718	0.696	0.718	0.688	0.718	3,078,103	0.7048	0.00%
2006-03-23	0	0.950	0.950	0.980	0.940	0.980	2,680,000	2,568,560	0.9584	0.718	0.718	0.741	0.711	0.741	3,543,520	0.7249	2.15%
2006-03-22	0	0.930	0.930	0.940	0.930	0.950	2,264,000	2,122,160	0.9373	0.703	0.703	0.711	0.703	0.718	2,993,481	0.7089	-2.11%
2006-03-21	0	0.950	0.940	0.960	0.930	1.000	3,132,000	3,011,560	0.9615	0.718	0.711	0.726	0.703	0.756	4,141,159	0.7272	-4.04%
2006-03-20	0	0.990	0.990	1.010	0.990	1.080	18,373,998	18,974,438	1.0327	0.749	0.749	0.764	0.749	0.817	24,294,265	0.7810	-2.94%
2006-03-17	0	1.020	1.000	1.020	0.950	1.040	7,184,000	7,171,200	0.9982	0.771	0.756	0.771	0.718	0.787	9,498,749	0.7550	7.37%
2006-03-16	0	0.950	0.950	0.970	0.940	0.980	2,712,000	2,614,800	0.9642	0.718	0.718	0.734	0.711	0.741	3,585,831	0.7292	0.00%
2006-03-15	0	0.950	0.950	0.960	0.930	0.990	3,218,318	3,083,629	0.9581	0.718	0.718	0.726	0.703	0.749	4,255,289	0.7247	4.40%
2006-03-14	0	0.910	0.900	0.930	0.910	0.940	720,000	664,480	0.9229	0.688	0.681	0.703	0.688	0.711	951,990	0.6980	-2.15%
2006-03-13	0	0.930	0.900	0.930	0.880	0.940	1,952,000	1,787,280	0.9156	0.703	0.681	0.703	0.666	0.711	2,580,952	0.6925	8.14%
2006-03-10	0	0.860	0.860	0.880	0.860	0.880	376,141	326,276	0.8674	0.650	0.650	0.666	0.650	0.666	497,337	0.6560	0.00%
2006-03-09	0	0.860	0.850	0.870	0.860	0.880	216,000	186,720	0.8644	0.650	0.643	0.658	0.650	0.666	285,597	0.6538	0.00%
2006-03-08	0	0.860	0.850	0.860	0.850	0.900	1,496,000	1,293,040	0.8643	0.650	0.643	0.650	0.643	0.681	1,978,025	0.6537	-2.27%
2006-03-07	0	0.880	0.880	0.900	0.880	0.890	456,000	403,680	0.8853	0.666	0.666	0.681	0.666	0.673	602,927	0.6695	-2.22%
2006-03-06	0	0.900	0.890	0.910	0.900	0.920	584,000	529,600	0.9068	0.681	0.673	0.688	0.681	0.696	772,170	0.6859	-1.10%
2006-03-03	0	0.910	0.890	0.910	0.890	0.910	120,000	108,080	0.9007	0.688	0.673	0.688	0.673	0.688	158,665	0.6812	2.25%
2006-03-02	0	0.890	0.890	0.900	0.870	0.930	1,072,000	969,040	0.9040	0.673	0.673	0.681	0.658	0.703	1,417,408	0.6837	2.30%
2006-03-01	0	0.870	0.860	0.880	0.860	0.870	336,000	290,560	0.8648	0.658	0.650	0.666	0.650	0.658	444,262	0.6540	1.16%
2006-02-28	0	0.860	0.860	0.880	0.850	0.870	1,240,000	1,067,760	0.8611	0.650	0.650	0.666	0.643	0.658	1,639,539	0.6513	-2.27%
2006-02-27	0	0.880	0.870	0.890	0.870	0.920	1,040,000	930,560	0.8948	0.666	0.658	0.673	0.658	0.696	1,375,097	0.6767	-5.38%
2006-02-24	0	0.930	0.930	0.940	0.890	0.940	2,598,914	2,384,936	0.9177	0.703	0.703	0.711	0.673	0.711	3,436,307	0.6940	5.68%
2006-02-23	0	0.880	0.870	0.890	0.850	0.880	784,000	680,240	0.8677	0.666	0.658	0.673	0.643	0.666	1,036,612	0.6562	2.33%
2006-02-22	0	0.860	0.860	0.870	0.830	0.880	592,000	510,000	0.8615	0.650	0.650	0.658	0.628	0.666	782,748	0.6516	1.18%
2006-02-21	0	0.850	0.850	0.860	0.830	0.870	952,000	808,640	0.8494	0.643	0.643	0.650	0.628	0.658	1,258,743	0.6424	-4.49%
2006-02-20	0	0.890	0.870	0.880	0.870	0.900	320,000	279,680	0.8740	0.673	0.658	0.666	0.658	0.681	423,107	0.6610	4.71%
2006-02-17	0	0.850	0.840	0.860	0.820	0.850	912,000	770,560	0.8449	0.643	0.635	0.650	0.620	0.643	1,205,855	0.6390	-2.30%
2006-02-16	0	0.870	0.870	0.880	0.870	0.890	456,000	400,480	0.8782	0.658	0.658	0.666	0.658	0.673	602,927	0.6642	0.00%
2006-02-15	0	0.870	0.870	0.890	0.870	0.900	984,000	873,280	0.8875	0.658	0.658	0.673	0.658	0.681	1,301,054	0.6712	-2.25%
2006-02-14	0	0.890	0.890	0.900	0.830	0.890	1,520,000	1,312,960	0.8638	0.673	0.673	0.681	0.628	0.673	2,009,758	0.6533	-2.20%
2006-02-13	0	0.910	0.900	0.920	0.890	0.980	1,924,000	1,762,520	0.9161	0.688	0.681	0.696	0.673	0.741	2,543,930	0.6928	-6.19%
2006-02-10	0	0.970	0.960	0.970	0.950	0.990	776,000	753,760	0.9713	0.734	0.726	0.734	0.718	0.749	1,026,034	0.7346	1.04%
2006-02-09	0	0.960	0.960	0.980	0.960	1.000	955,625	935,408	0.9788	0.726	0.726	0.741	0.726	0.756	1,263,536	0.7403	-3.03%
2006-02-08	0	0.990	0.980	0.990	0.980	1.020	1,984,000	1,978,640	0.9973	0.749	0.741	0.749	0.741	0.771	2,623,263	0.7543	-1.00%
2006-02-07	0	1.000	0.990	1.000	0.960	1.050	4,705,517	4,702,001	0.9993	0.756	0.749	0.756	0.726	0.794	6,221,677	0.7557	-3.85%
2006-02-06	0	1.040	1.030	1.050	0.900	1.120	17,868,873	18,412,371	1.0304	0.787	0.779	0.794	0.681	0.847	23,626,384	0.7793	16.85%
2006-02-03	0	0.890	0.850	0.890	0.850	0.890	776,000	670,240	0.8637	0.673	0.643	0.673	0.643	0.673	1,026,034	0.6532	0.00%
2006-02-02	0	0.890	0.870	0.890	0.850	0.900	944,000	829,520	0.8787	0.673	0.658	0.673	0.643	0.681	1,248,165	0.6646	2.30%
2006-02-01	0	0.870	0.840	0.870	0.850	0.870	400,000	342,960	0.8574	0.658	0.635	0.658	0.643	0.658	528,884	0.6485	1.16%
2006-01-27	0	0.860	0.860	0.870	0.800	0.880	488,000	406,000	0.8320	0.650	0.650	0.658	0.605	0.666	645,238	0.6292	8.86%
2006-01-26	0	0.790	0.790	0.800	0.770	0.810	440,000	347,520	0.7898	0.597	0.597	0.605	0.582	0.613	581,772	0.5973	1.28%
2006-01-25	0	0.780	0.750	0.780	0.740	0.780	536,000	401,840	0.7497	0.590	0.567	0.590	0.560	0.590	708,704	0.5670	2.63%
2006-01-24	0	0.760	0.760	0.790	0.750	0.780	352,000	270,800	0.7693	0.575	0.575	0.597	0.567	0.590	465,418	0.5818	-3.80%
2006-01-23	0	0.790	0.750	0.790	0.740	0.790	784,000	589,760	0.7522	0.597	0.567	0.597	0.560	0.597	1,036,612	0.5689	0.00%
2006-01-20	0	0.790	0.730	0.800	0.750	0.790	368,000	282,000	0.7663	0.597	0.552	0.605	0.567	0.597	486,573	0.5796	6.76%
2006-01-19	0	0.740	0.740	0.790	0.710	0.710	16,000	11,360	0.7100	0.560	0.560	0.597	0.537	0.537	21,155	0.5370	-6.33%
2006-01-18	0	0.790	0.750	0.790	-	-	16,000	12,000	0.7500	0.597	0.567	0.597	-	-	21,155	0.5672	0.00%
2006-01-17	0	0.790	0.760	0.790	0.760	0.790	384,000	296,960	0.7733	0.597	0.575	0.597	0.575	0.597	507,728	0.5849	5.33%
2006-01-16	0	0.750	0.730	0.760	0.700	0.750	456,000	329,440	0.7225	0.567	0.552	0.575	0.529	0.567	602,927	0.5464	7.14%
2006-01-13	0	0.700	0.680	0.720	0.700	0.700	152,000	105,840	0.6963	0.529	0.514	0.545	0.529	0.529	200,976	0.5266	-1.41%
2006-01-12	0	0.710	0.710	0.720	0.710	0.710	80,000	56,800	0.7100	0.537	0.537	0.545	0.537	0.537	105,777	0.5370	-1.39%
2006-01-11	0	0.720	0.700	0.720	0.680	0.750	608,000	427,120	0.7025	0.545	0.529	0.545	0.514	0.567	803,903	0.5313	1.41%
2006-01-10	0	0.710	0.690	0.720	-	-	48,000	33,600	0.7000	0.537	0.522	0.545	-	-	63,466	0.5294	0.00%
2006-01-09	0	0.710	0.690	0.730	0.700	0.730	408,000	286,880	0.7031	0.537	0.522	0.552	0.529	0.552	539,461	0.5318	-1.39%
2006-01-06	0	0.720	0.720	0.750	0.720	0.720	72,000	52,000	0.7222	0.545	0.545	0.567	0.545	0.545	95,199	0.5462	0.00%
2006-01-05	0	0.720	0.720	0.760	0.720	0.750	536,000	393,120	0.7334	0.545	0.545	0.575	0.545	0.567	708,704	0.5547	-4.00%
2006-01-04	0	0.750	0.720	0.750	0.740	0.750	280,000	207,600	0.7414	0.567	0.545	0.567	0.560	0.567	370,219	0.5607	0.00%
2006-01-03	0	0.750	0.730	0.750	0.730	0.750	88,000	64,800	0.7364	0.567	0.552	0.567	0.552	0.567	116,354	0.5569	-2.60%
2005-12-30	0	0.770	0.730	0.770	0.730	0.770	144,000	107,840	0.7489	0.582	0.552	0.582	0.552	0.582	190,398	0.5664	-1.28%
2005-12-29	0	0.780	0.730	0.780	0.730	0.780	96,000	71,840	0.7483	0.590	0.552	0.590	0.552	0.590	126,932	0.5660	-1.27%
2005-12-28	0	0.790	0.740	0.790	0.760	0.800	88,000	67,200	0.7636	0.597	0.560	0.597	0.575	0.605	116,354	0.5775	3.95%
2005-12-23	0	0.760	0.740	0.780	0.760	0.830	616,000	475,440	0.7718	0.575	0.560	0.590	0.575	0.628	814,481	0.5837	-6.17%
2005-12-22	0	0.810	0.810	0.830	0.810	0.840	66,999	54,739	0.8170	0.613	0.613	0.628	0.613	0.635	88,587	0.6179	-3.57%
2005-12-21	0	0.840	0.830	0.840	0.820	0.850	216,000	178,640	0.8270	0.635	0.628	0.635	0.620	0.643	285,597	0.6255	-1.18%
2005-12-20	0	0.850	0.840	0.850	0.830	0.850	104,000	87,600	0.8423	0.643	0.635	0.643	0.628	0.643	137,510	0.6370	0.00%
2005-12-19	0	0.850	0.830	0.850	0.850	0.860	72,000	61,280	0.8511	0.643	0.628	0.643	0.643	0.650	95,199	0.6437	-1.16%
2005-12-16	0	0.860	0.850	0.860	0.820	0.860	120,000	100,640	0.8387	0.650	0.643	0.650	0.620	0.650	158,665	0.6343	0.00%
2005-12-15	0	0.860	0.820	0.860	0.810	0.860	176,000	147,760	0.8395	0.650	0.620	0.650	0.613	0.650	232,709	0.6350	0.00%
2005-12-14	0	0.860	0.830	0.860	0.820	0.860	120,000	100,160	0.8347	0.650	0.628	0.650	0.620	0.650	158,665	0.6313	0.00%
2005-12-13	0	0.860	0.840	0.860	0.820	0.860	144,000	121,760	0.8456	0.650	0.635	0.650	0.620	0.650	190,398	0.6395	1.18%
2005-12-12	0	0.850	0.820	0.850	0.820	0.850	256,000	214,640	0.8384	0.643	0.620	0.643	0.620	0.643	338,486	0.6341	0.00%
2005-12-09	0	0.850	0.820	0.850	0.840	0.850	136,000	114,160	0.8394	0.643	0.620	0.643	0.635	0.643	179,820	0.6349	1.19%
2005-12-08	0	0.840	0.830	0.840	0.810	0.840	224,000	183,840	0.8207	0.635	0.628	0.635	0.613	0.635	296,175	0.6207	0.00%
2005-12-07	0	0.840	0.830	0.840	0.820	0.840	56,000	46,240	0.8257	0.635	0.628	0.635	0.620	0.635	74,044	0.6245	-1.18%
2005-12-06	0	0.850	0.840	0.850	0.830	0.850	80,000	66,720	0.8340	0.643	0.635	0.643	0.628	0.643	105,777	0.6308	0.00%
2005-12-05	0	0.850	0.840	0.850	0.840	0.850	224,000	188,800	0.8429	0.643	0.635	0.643	0.635	0.643	296,175	0.6375	1.19%
2005-12-02	0	0.840	0.830	0.840	0.850	0.860	152,000	129,200	0.8500	0.635	0.628	0.635	0.643	0.650	200,976	0.6429	-2.33%
2005-12-01	0	0.860	0.850	0.860	0.860	0.860	128,000	110,000	0.8594	0.650	0.643	0.650	0.650	0.650	169,243	0.6500	-1.15%
2005-11-30	0	0.870	0.830	0.870	0.850	0.870	344,000	294,240	0.8553	0.658	0.628	0.658	0.643	0.658	454,840	0.6469	3.57%
2005-11-29	0	0.840	0.840	0.850	0.840	0.870	202,999	174,479	0.8595	0.635	0.635	0.643	0.635	0.658	268,407	0.6501	-3.45%
2005-11-28	0	0.870	0.820	0.870	0.810	0.870	928,000	797,440	0.8593	0.658	0.620	0.658	0.613	0.658	1,227,010	0.6499	6.10%
2005-11-25	0	0.820	0.810	0.820	0.820	0.840	96,000	79,120	0.8242	0.620	0.613	0.620	0.620	0.635	126,932	0.6233	-1.20%
2005-11-24	0	0.830	0.820	0.840	0.800	0.830	80,000	64,960	0.8120	0.628	0.620	0.635	0.605	0.628	105,777	0.6141	1.22%
2005-11-23	0	0.820	0.800	0.820	0.770	0.870	760,000	624,000	0.8211	0.620	0.605	0.620	0.582	0.658	1,004,879	0.6210	-2.38%
2005-11-22	0	0.840	0.840	0.850	0.820	0.840	64,000	53,520	0.8363	0.635	0.635	0.643	0.620	0.635	84,621	0.6325	1.20%
2005-11-21	0	0.830	0.820	0.830	0.800	0.840	440,000	355,360	0.8076	0.628	0.620	0.628	0.605	0.635	581,772	0.6108	-2.35%
2005-11-18	0	0.850	0.830	0.850	0.810	0.850	160,000	131,360	0.8210	0.643	0.628	0.643	0.613	0.643	211,553	0.6209	3.66%
2005-11-17	0	0.820	0.820	0.830	0.800	0.840	176,000	141,920	0.8064	0.620	0.620	0.628	0.605	0.635	232,709	0.6099	-3.53%
2005-11-16	0	0.850	0.830	0.850	0.850	0.850	8,000	6,800	0.8500	0.643	0.628	0.643	0.643	0.643	10,578	0.6429	2.41%
2005-11-15	0	0.830	0.800	0.830	0.790	0.830	160,000	129,520	0.8095	0.628	0.605	0.628	0.597	0.628	211,553	0.6122	-1.19%
2005-11-14	0	0.840	0.820	0.840	0.810	0.840	96,000	79,440	0.8275	0.635	0.620	0.635	0.613	0.635	126,932	0.6258	-3.45%
2005-11-11	0	0.870	0.810	0.870	-	-	136,000	112,320	0.8259	0.658	0.613	0.658	-	-	179,820	0.6246	-2.25%
2005-11-10	0	0.890	0.830	0.890	0.900	0.900	208,000	178,080	0.8562	0.673	0.628	0.673	0.681	0.681	275,019	0.6475	2.30%
2005-11-09	0	0.870	0.860	0.870	0.820	0.870	456,000	393,600	0.8632	0.658	0.650	0.658	0.620	0.658	602,927	0.6528	3.57%
2005-11-08	0	0.840	0.810	0.840	0.790	0.850	328,000	270,000	0.8232	0.635	0.613	0.635	0.597	0.643	433,685	0.6226	5.00%
2005-11-07	0	0.800	0.790	0.800	0.770	0.800	128,000	102,160	0.7981	0.605	0.597	0.605	0.582	0.605	169,243	0.6036	6.67%
2005-11-04	0	0.750	0.740	0.790	0.750	0.820	96,000	74,320	0.7742	0.567	0.560	0.597	0.567	0.620	126,932	0.5855	-7.41%
2005-11-03	0	0.810	0.750	0.810	0.800	0.810	112,000	89,840	0.8021	0.613	0.567	0.613	0.605	0.613	148,087	0.6067	2.53%
2005-11-02	0	0.790	0.750	0.800	0.750	0.790	192,000	145,680	0.7588	0.597	0.567	0.605	0.567	0.597	253,864	0.5739	0.00%
2005-11-01	0	0.790	0.790	0.800	0.700	0.800	232,000	179,280	0.7728	0.597	0.597	0.605	0.529	0.605	306,752	0.5844	8.22%
2005-10-31	0	0.730	0.700	0.740	0.720	0.730	32,000	23,280	0.7275	0.552	0.529	0.560	0.545	0.552	42,311	0.5502	8.96%
2005-10-28	0	0.670	0.670	0.690	0.620	0.780	1,008,000	666,240	0.6610	0.507	0.507	0.522	0.469	0.590	1,332,787	0.4999	1.52%
2005-10-27	0	0.660	0.640	0.660	0.650	0.700	696,000	470,880	0.6766	0.499	0.484	0.499	0.492	0.529	920,257	0.5117	-15.38%
2005-10-26	0	0.780	0.780	0.790	0.750	0.780	264,000	200,080	0.7579	0.590	0.590	0.597	0.567	0.590	349,063	0.5732	-6.02%
2005-10-25	0	0.830	0.800	0.840	0.800	0.830	192,000	155,440	0.8096	0.628	0.605	0.635	0.605	0.628	253,864	0.6123	-1.19%
2005-10-24	0	0.840	0.800	0.840	-	-	0	0	-	0.635	0.605	0.635	-	-	0	-	-1.18%
2005-10-21	0	0.850	0.840	0.850	0.800	0.850	192,000	155,600	0.8104	0.643	0.635	0.643	0.605	0.643	253,864	0.6129	1.19%
2005-10-20	0	0.840	0.800	0.840	0.800	0.840	512,000	420,400	0.8211	0.635	0.605	0.635	0.605	0.635	676,971	0.6210	-1.18%
2005-10-19	0	0.850	0.830	0.860	-	-	8,000	6,720	0.8400	0.643	0.628	0.650	-	-	10,578	0.6353	0.00%
2005-10-18	0	0.850	0.840	0.860	0.840	0.870	280,000	238,400	0.8514	0.643	0.635	0.650	0.635	0.658	370,219	0.6439	-2.30%
2005-10-17	0	0.870	0.830	0.880	0.850	0.880	232,000	200,080	0.8624	0.658	0.628	0.666	0.643	0.666	306,752	0.6523	-1.14%
2005-10-14	0	0.880	0.860	0.920	-	-	40,000	35,600	0.8900	0.666	0.650	0.696	-	-	52,888	0.6731	0.00%
2005-10-13	0	0.880	0.880	0.900	0.880	0.880	64,000	57,120	0.8925	0.666	0.666	0.681	0.666	0.666	84,621	0.6750	0.00%
2005-10-12	0	0.880	0.860	0.930	0.880	0.900	176,000	157,520	0.8950	0.666	0.650	0.703	0.666	0.681	232,709	0.6769	-2.22%
2005-10-10	0	0.900	0.900	0.930	0.900	0.930	152,000	140,000	0.9211	0.681	0.681	0.703	0.681	0.703	200,976	0.6966	-5.26%
2005-10-07	0	0.950	0.900	0.950	0.950	0.950	24,000	22,800	0.9500	0.718	0.681	0.718	0.718	0.718	31,733	0.7185	2.15%
2005-10-06	0	0.930	0.870	0.940	0.900	0.930	56,000	51,600	0.9214	0.703	0.658	0.711	0.681	0.703	74,044	0.6969	2.20%
2005-10-05	0	0.910	0.870	0.910	0.910	0.910	112,000	101,920	0.9100	0.688	0.658	0.688	0.688	0.688	148,087	0.6882	-2.15%
2005-10-04	0	0.930	0.930	0.940	0.910	0.910	96,000	87,520	0.9117	0.703	0.703	0.711	0.688	0.688	126,932	0.6895	2.20%
2005-10-03	0	0.910	0.910	0.940	0.900	0.900	16,000	14,560	0.9100	0.688	0.688	0.711	0.681	0.681	21,155	0.6882	1.11%
2005-09-30	0	0.900	0.900	0.910	0.900	0.900	96,000	86,400	0.9000	0.681	0.681	0.688	0.681	0.681	126,932	0.6807	1.12%
2005-09-29	0	0.890	0.890	0.900	0.850	0.890	536,000	464,800	0.8672	0.673	0.673	0.681	0.643	0.673	708,704	0.6558	3.49%
2005-09-28	0	0.860	0.850	0.870	0.860	0.900	744,000	649,840	0.8734	0.650	0.643	0.658	0.650	0.681	983,723	0.6606	-5.49%
2005-09-27	0	0.910	0.900	0.930	0.880	0.970	2,944,000	2,687,840	0.9130	0.688	0.681	0.703	0.666	0.734	3,892,583	0.6905	-5.21%
2005-09-26	0	0.960	0.920	0.960	0.920	0.970	576,000	547,120	0.9499	0.726	0.696	0.726	0.696	0.734	761,592	0.7184	-4.00%
2005-09-23	0	1.000	0.980	1.010	1.000	1.000	288,000	288,000	1.0000	0.756	0.741	0.764	0.756	0.756	380,796	0.7563	-0.99%
2005-09-22	0	1.010	1.000	1.020	1.000	1.010	200,000	202,080	1.0104	0.764	0.756	0.771	0.756	0.764	264,442	0.7642	1.00%
2005-09-21	0	1.000	0.990	1.000	0.960	1.000	624,000	618,160	0.9906	0.756	0.749	0.756	0.726	0.756	825,058	0.7492	2.04%
2005-09-20	0	0.980	0.980	0.990	0.900	1.090	2,656,000	2,621,680	0.9871	0.741	0.741	0.749	0.681	0.824	3,511,787	0.7465	-2.00%
2005-09-16	0	1.000	0.980	1.000	0.980	1.150	1,888,000	2,056,720	1.0894	0.756	0.741	0.756	0.741	0.870	2,496,331	0.8239	-11.50%
2005-09-15	0	1.130	1.130	1.150	1.120	1.350	5,321,569	6,523,166	1.2258	0.855	0.855	0.870	0.847	1.021	7,036,226	0.9271	-9.60%
2005-09-14	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2005-08-25	0	1.250	1.250	1.320	1.190	1.350	9,064,000	11,465,840	1.2650	0.945	0.945	0.998	0.900	1.021	11,984,502	0.9567	5.93%
2005-08-24	0	1.180	1.170	1.200	1.160	1.220	2,928,000	3,484,000	1.1899	0.892	0.885	0.908	0.877	0.923	3,871,428	0.8999	3.51%
2005-08-23	0	1.140	1.140	1.160	1.140	1.170	1,640,000	1,883,360	1.1484	0.862	0.862	0.877	0.862	0.885	2,168,423	0.8685	2.70%
2005-08-22	0	1.110	1.100	1.150	1.110	1.140	328,000	369,200	1.1256	0.840	0.832	0.870	0.840	0.862	433,685	0.8513	-3.48%
2005-08-19	0	1.150	1.140	1.160	1.150	1.160	704,000	812,640	1.1543	0.870	0.862	0.877	0.870	0.877	930,835	0.8730	0.00%
2005-08-18	0	1.150	1.140	1.150	1.150	1.180	1,384,000	1,609,520	1.1629	0.870	0.862	0.870	0.870	0.892	1,829,937	0.8795	0.00%
2005-08-17	0	1.150	1.150	1.170	1.150	1.190	752,000	873,920	1.1621	0.870	0.870	0.885	0.870	0.900	994,301	0.8789	-0.86%
2005-08-16	0	1.160	1.150	1.160	1.120	1.190	1,592,000	1,868,640	1.1738	0.877	0.870	0.877	0.847	0.900	2,104,957	0.8877	3.57%
2005-08-15	0	1.120	1.120	1.150	1.120	1.120	792,000	887,040	1.1200	0.847	0.847	0.870	0.847	0.847	1,047,190	0.8471	0.00%
2005-08-12	0	1.120	1.140	1.150	1.080	1.140	2,512,000	2,755,360	1.0969	0.847	0.862	0.870	0.817	0.862	3,321,389	0.8296	0.00%
2005-08-11	0	1.120	1.120	1.140	1.090	1.140	1,312,000	1,457,280	1.1107	0.847	0.847	0.862	0.824	0.862	1,734,738	0.8401	-3.45%
2005-08-10	0	1.160	1.160	1.170	1.150	1.200	960,000	1,115,840	1.1623	0.877	0.877	0.885	0.870	0.908	1,269,321	0.8791	-2.52%
2005-08-09	0	1.190	1.190	1.200	1.160	1.210	928,000	1,104,560	1.1903	0.900	0.900	0.908	0.877	0.915	1,227,010	0.9002	1.71%
2005-08-08	0	1.170	1.170	1.180	1.140	1.220	2,656,000	3,135,120	1.1804	0.885	0.885	0.892	0.862	0.923	3,511,787	0.8927	3.54%
2005-08-05	0	1.130	1.130	1.140	1.090	1.140	1,936,000	2,168,240	1.1200	0.855	0.855	0.862	0.824	0.862	2,559,797	0.8470	4.63%
2005-08-04	0	1.080	1.080	1.100	1.080	1.150	2,080,000	2,297,440	1.1045	0.817	0.817	0.832	0.817	0.870	2,750,195	0.8354	-3.57%
2005-08-03	0	1.120	1.120	1.160	1.120	1.160	912,000	1,041,760	1.1423	0.847	0.847	0.877	0.847	0.877	1,205,855	0.8639	-2.61%
2005-08-02	0	1.150	1.140	1.160	1.130	1.170	4,584,000	5,298,240	1.1558	0.870	0.862	0.877	0.855	0.885	6,061,006	0.8742	-1.71%
2005-08-01	0	1.170	1.160	1.180	1.130	1.170	4,480,000	5,213,360	1.1637	0.885	0.877	0.892	0.855	0.885	5,923,496	0.8801	3.54%
2005-07-29	0	1.130	1.140	1.150	1.110	1.140	5,008,000	5,654,720	1.1291	0.855	0.862	0.870	0.840	0.862	6,621,623	0.8540	0.00%
2005-07-28	0	1.130	1.110	1.120	1.060	1.150	11,408,000	12,224,080	1.0715	0.855	0.840	0.847	0.802	0.870	15,083,760	0.8104	6.60%
2005-07-27	0	1.060	1.080	1.090	1.040	1.120	12,768,000	13,744,080	1.0764	0.802	0.817	0.824	0.787	0.847	16,881,964	0.8141	2.91%
2005-07-26	0	1.030	1.030	1.050	0.960	1.060	3,552,000	3,619,440	1.0190	0.779	0.779	0.794	0.726	0.802	4,696,486	0.7707	4.04%
2005-07-25	0	0.990	0.990	1.000	0.930	0.990	856,000	837,120	0.9779	0.749	0.749	0.756	0.703	0.749	1,131,811	0.7396	6.45%
2005-07-22	0	0.930	0.930	0.970	0.920	0.980	656,000	626,320	0.9548	0.703	0.703	0.734	0.696	0.741	867,369	0.7221	-3.12%
2005-07-21	0	0.960	0.950	0.980	0.950	1.000	1,064,000	1,019,040	0.9577	0.726	0.718	0.741	0.718	0.756	1,406,830	0.7244	-1.03%
2005-07-20	0	0.970	0.970	1.000	0.950	1.010	624,000	609,280	0.9764	0.734	0.734	0.756	0.718	0.764	825,058	0.7385	-5.83%
2005-07-19	0	1.030	1.020	1.030	1.000	1.030	648,000	659,200	1.0173	0.779	0.771	0.779	0.756	0.779	856,791	0.7694	3.00%
2005-07-18	0	1.000	0.970	1.000	0.970	1.000	1,176,000	1,149,280	0.9773	0.756	0.734	0.756	0.734	0.756	1,554,918	0.7391	4.17%
2005-07-15	0	0.960	0.950	0.960	0.960	0.990	584,000	568,320	0.9732	0.726	0.718	0.726	0.726	0.749	772,170	0.7360	-1.03%
2005-07-14	0	0.970	0.950	0.980	0.940	0.970	656,000	624,240	0.9516	0.734	0.718	0.741	0.711	0.734	867,369	0.7197	3.19%
2005-07-13	0	0.940	0.920	0.940	0.900	0.950	616,000	567,200	0.9208	0.711	0.696	0.711	0.681	0.718	814,481	0.6964	2.17%
2005-07-12	0	0.920	0.900	0.920	0.870	0.960	1,008,000	924,240	0.9169	0.696	0.681	0.696	0.658	0.726	1,332,787	0.6935	-4.17%
2005-07-11	0	0.960	0.950	0.960	0.900	0.990	1,104,000	1,027,760	0.9309	0.726	0.718	0.726	0.681	0.749	1,459,719	0.7041	0.00%
2005-07-08	0	0.960	0.930	0.970	0.860	1.250	5,976,000	6,493,280	1.0866	0.726	0.703	0.734	0.650	0.945	7,901,521	0.8218	-10.28%
2005-07-07	1	-	-	-	-	-	0	0	-	0.809	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.809	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.809	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.809	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.809	-	-	-	-	0	-	0.00%
2005-06-29	0	1.070	1.060	1.070	1.000	1.080	2,936,000	3,047,440	1.0380	0.809	0.802	0.809	0.756	0.817	3,882,006	0.7850	8.08%
2005-06-28	0	0.990	0.990	1.000	0.950	1.000	3,992,000	3,906,880	0.9787	0.749	0.749	0.756	0.718	0.756	5,278,258	0.7402	2.06%
2005-06-27	0	0.970	0.970	0.980	0.900	1.000	4,384,000	4,244,800	0.9682	0.734	0.734	0.741	0.681	0.756	5,796,564	0.7323	3.19%
2005-06-24	0	0.940	0.940	0.950	0.920	1.060	4,488,000	4,324,640	0.9636	0.711	0.711	0.718	0.696	0.802	5,934,074	0.7288	0.00%
2005-06-23	0	0.940	0.930	0.960	0.890	0.960	2,951,000	2,752,000	0.9326	0.711	0.703	0.726	0.673	0.726	3,901,839	0.7053	2.17%
2005-06-22	0	0.920	0.900	0.920	0.850	1.020	4,496,000	4,119,680	0.9163	0.696	0.681	0.696	0.643	0.771	5,944,652	0.6930	-2.13%
2005-06-21	0	0.940	0.930	0.950	0.700	0.960	8,328,000	7,364,000	0.8842	0.711	0.703	0.718	0.529	0.726	11,011,356	0.6688	36.23%
2005-06-20	0	0.690	0.670	0.690	0.620	0.730	7,296,000	4,919,120	0.6742	0.522	0.507	0.522	0.469	0.552	9,646,837	0.5099	13.11%
2005-06-17	0	0.610	0.590	0.620	0.540	0.610	6,336,000	3,754,720	0.5926	0.461	0.446	0.469	0.408	0.461	8,377,516	0.4482	1.67%
2005-06-16	0	0.600	0.580	0.600	0.500	0.610	7,000,000	3,918,640	0.5598	0.454	0.439	0.454	0.378	0.461	9,255,463	0.4234	0.00%
2005-06-15	0	0.600	0.590	0.600	0.580	0.760	2,600,000	1,550,880	0.5965	0.454	0.446	0.454	0.439	0.575	3,437,743	0.4511	3.45%
2005-06-14	0	0.580	0.560	0.580	0.500	0.580	1,560,000	811,440	0.5202	0.439	0.424	0.439	0.378	0.439	2,062,646	0.3934	3.57%
2005-06-13	0	0.560	0.540	0.580	0.490	0.560	1,384,000	704,720	0.5092	0.424	0.408	0.439	0.371	0.424	1,829,937	0.3851	7.69%
2005-06-10	0	0.520	0.480	0.550	0.445	0.520	2,072,000	975,720	0.4709	0.393	0.363	0.416	0.337	0.393	2,739,617	0.3562	13.04%
2005-06-09	0	0.460	0.450	0.460	0.435	0.470	1,584,000	714,720	0.4512	0.348	0.340	0.348	0.329	0.355	2,094,379	0.3413	-4.17%
2005-06-08	0	0.480	0.460	0.490	0.480	0.480	808,000	379,480	0.4697	0.363	0.348	0.371	0.363	0.363	1,068,345	0.3552	0.00%
2005-06-07	0	0.480	0.480	0.490	0.480	0.490	928,000	450,320	0.4853	0.363	0.363	0.371	0.363	0.371	1,227,010	0.3670	-2.04%
2005-06-06	0	0.490	0.485	0.500	0.480	0.490	1,608,000	782,000	0.4863	0.371	0.367	0.378	0.363	0.371	2,126,112	0.3678	2.08%
2005-06-03	0	0.480	0.480	0.520	0.480	0.480	1,232,000	596,240	0.4840	0.363	0.363	0.393	0.363	0.363	1,628,961	0.3660	-1.03%
2005-06-02	0	0.485	0.440	0.485	0.460	0.485	168,000	78,480	0.4671	0.367	0.333	0.367	0.348	0.367	222,131	0.3533	-1.02%
2005-06-01	0	0.490	0.490	0.510	0.490	0.490	8,000	3,920	0.4900	0.371	0.371	0.386	0.371	0.371	10,578	0.3706	1.03%
2005-05-31	0	0.485	0.480	0.520	0.450	0.530	1,608,000	790,200	0.4914	0.367	0.363	0.393	0.340	0.401	2,126,112	0.3717	6.59%
2005-05-30	0	0.455	0.420	0.455	-	-	80,000	36,400	0.4550	0.344	0.318	0.344	-	-	105,777	0.3441	0.00%
2005-05-27	0	0.455	0.420	0.455	0.410	0.460	904,000	393,400	0.4352	0.344	0.318	0.344	0.310	0.348	1,195,277	0.3291	5.81%
2005-05-26	0	0.430	0.405	0.430	0.420	0.430	40,000	17,120	0.4280	0.325	0.306	0.325	0.318	0.325	52,888	0.3237	7.50%
2005-05-25	0	0.400	0.420	0.470	0.400	0.400	112,000	44,800	0.4000	0.303	0.318	0.355	0.303	0.303	148,087	0.3025	1.27%
2005-05-24	0	0.395	0.395	0.420	0.395	0.395	40,000	15,800	0.3950	0.299	0.299	0.318	0.299	0.299	52,888	0.2987	0.00%
2005-05-23	0	0.395	0.395	0.420	-	-	0	0	-	0.299	0.299	0.318	-	-	0	-	1.28%
2005-05-20	0	0.390	0.385	0.420	0.390	0.390	320,000	124,800	0.3900	0.295	0.291	0.318	0.295	0.295	423,107	0.2950	0.00%
2005-05-19	0	0.390	0.390	0.420	0.390	0.390	504,000	196,560	0.3900	0.295	0.295	0.318	0.295	0.295	666,393	0.2950	0.00%
2005-05-18	0	0.390	0.390	0.420	-	-	0	0	-	0.295	0.295	0.318	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2005-05-13	0	0.390	0.370	0.420	0.390	0.390	8,000	3,120	0.3900	0.295	0.280	0.318	0.295	0.295	10,578	0.2950	1.30%
2005-05-12	0	0.385	-	0.410	0.385	0.390	832,000	321,880	0.3869	0.291	-	0.310	0.291	0.295	1,100,078	0.2926	-1.28%
2005-05-11	0	0.390	0.390	0.435	0.390	0.400	648,000	254,000	0.3920	0.295	0.295	0.329	0.295	0.303	856,791	0.2965	1.30%
2005-05-10	0	0.385	0.385	0.430	0.385	0.385	8,000	3,080	0.3850	0.291	0.291	0.325	0.291	0.291	10,578	0.2912	-3.75%
2005-05-09	0	0.400	0.380	0.430	0.380	0.430	928,000	369,040	0.3977	0.303	0.287	0.325	0.287	0.325	1,227,010	0.3008	5.26%
2005-05-06	0	0.380	0.380	0.430	-	-	0	0	-	0.287	0.287	0.325	-	-	0	-	0.00%
2005-05-05	0	0.380	0.375	0.430	0.380	0.385	1,496,000	569,280	0.3805	0.287	0.284	0.325	0.287	0.291	1,978,025	0.2878	-10.59%
2005-05-04	0	0.425	0.380	0.445	-	-	0	0	-	0.321	0.287	0.337	-	-	0	-	0.00%
2005-05-03	0	0.425	0.385	0.440	-	-	0	0	-	0.321	0.291	0.333	-	-	0	-	0.00%
2005-04-29	0	0.425	0.385	0.425	0.440	0.445	56,000	24,720	0.4414	0.321	0.291	0.321	0.333	0.337	74,044	0.3339	-3.41%
2005-04-28	0	0.440	0.440	0.450	0.440	0.440	80,000	35,200	0.4400	0.333	0.333	0.340	0.333	0.333	105,777	0.3328	1.15%
2005-04-27	0	0.435	0.425	0.440	-	-	0	0	-	0.329	0.321	0.333	-	-	0	-	0.00%
2005-04-26	0	0.435	0.430	0.465	0.435	0.445	168,000	73,920	0.4400	0.329	0.325	0.352	0.329	0.337	222,131	0.3328	-1.14%
2005-04-25	0	0.440	0.435	0.475	0.430	0.480	2,488,000	1,104,320	0.4439	0.333	0.329	0.359	0.325	0.363	3,289,656	0.3357	7.32%
2005-04-22	0	0.410	0.410	0.420	0.400	0.400	40,000	16,000	0.4000	0.310	0.310	0.318	0.303	0.303	52,888	0.3025	10.81%
2005-04-21	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2005-04-15	0	0.400	0.395	0.440	0.400	0.445	480,000	194,880	0.4060	0.280	0.276	0.308	0.280	0.311	686,119	0.2840	0.00%
2005-04-14	0	0.400	0.400	0.445	-	-	0	0	-	0.280	0.280	0.311	-	-	0	-	0.00%
2005-04-13	0	0.400	0.380	0.430	0.400	0.430	896,000	361,280	0.4032	0.280	0.266	0.301	0.280	0.301	1,280,756	0.2821	-2.44%
2005-04-12	0	0.410	0.380	0.440	0.380	0.420	808,000	321,280	0.3976	0.287	0.266	0.308	0.266	0.294	1,154,967	0.2782	-14.58%
2005-04-11	0	0.480	-	0.540	-	-	0	0	-	0.336	-	0.378	-	-	0	-	0.00%
2005-04-08	0	0.480	-	0.540	-	-	0	0	-	0.336	-	0.378	-	-	0	-	0.00%
2005-04-07	0	0.480	-	0.490	0.480	0.480	16,000	7,760	0.4850	0.336	-	0.343	0.336	0.336	22,871	0.3393	6.67%
2005-04-06	0	0.450	-	0.490	-	-	0	0	-	0.315	-	0.343	-	-	0	-	0.00%
2005-04-04	0	0.450	-	0.490	-	-	0	0	-	0.315	-	0.343	-	-	0	-	0.00%
2005-04-01	0	0.450	-	0.450	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2005-03-31	0	0.450	0.400	0.450	0.450	0.450	8,000	3,600	0.4500	0.315	0.280	0.315	0.315	0.315	11,435	0.3148	18.42%
2005-03-30	0	0.380	0.380	0.450	-	-	0	0	-	0.266	0.266	0.315	-	-	0	-	0.00%
2005-03-29	0	0.380	-	0.445	0.380	0.390	128,000	48,960	0.3825	0.266	-	0.311	0.266	0.273	182,965	0.2676	-6.17%
2005-03-24	0	0.405	-	0.450	0.405	0.425	48,000	19,600	0.4083	0.283	-	0.315	0.283	0.297	68,612	0.2857	-1.22%
2005-03-23	0	0.410	-	0.450	0.410	0.430	224,000	93,440	0.4171	0.287	-	0.315	0.287	0.301	320,189	0.2918	-2.38%
2005-03-22	0	0.420	0.420	0.450	-	-	0	0	-	0.294	0.294	0.315	-	-	0	-	5.00%
2005-03-21	0	0.400	0.400	0.450	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	0.00%
2005-03-18	0	0.400	0.400	0.450	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	0.00%
2005-03-17	0	0.400	0.400	0.450	-	-	8,000	3,280	0.4100	0.280	0.280	0.315	-	-	11,435	0.2868	0.00%
2005-03-16	0	0.400	0.400	0.450	0.400	0.410	96,000	38,480	0.4008	0.280	0.280	0.315	0.280	0.287	137,224	0.2804	0.00%
2005-03-15	0	0.400	0.380	0.450	0.400	0.450	104,000	42,200	0.4058	0.280	0.266	0.315	0.280	0.315	148,659	0.2839	0.00%
2005-03-14	0	0.400	0.400	0.450	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	2.56%
2005-03-11	0	0.390	0.390	0.450	-	-	0	0	-	0.273	0.273	0.315	-	-	0	-	0.00%
2005-03-10	0	0.390	0.385	0.450	0.390	0.450	296,000	118,400	0.4000	0.273	0.269	0.315	0.273	0.315	423,107	0.2798	1.30%
2005-03-09	0	0.385	0.385	0.450	-	-	0	0	-	0.269	0.269	0.315	-	-	0	-	0.00%
2005-03-08	0	0.385	0.385	-	-	-	0	0	-	0.269	0.269	-	-	-	0	-	1.32%
2005-03-07	0	0.380	0.370	-	-	-	0	0	-	0.266	0.259	-	-	-	0	-	0.00%
2005-03-04	0	0.380	0.380	0.400	-	-	0	0	-	0.266	0.266	0.280	-	-	0	-	1.33%
2005-03-03	0	0.375	0.370	0.400	-	-	0	0	-	0.262	0.259	0.280	-	-	0	-	0.00%
2005-03-02	0	0.375	0.365	-	-	-	0	0	-	0.262	0.255	-	-	-	0	-	0.00%
2005-03-01	0	0.375	0.365	-	-	-	0	0	-	0.262	0.255	-	-	-	0	-	0.00%
2005-02-28	0	0.375	0.360	-	-	-	0	0	-	0.262	0.252	-	-	-	0	-	0.00%
2005-02-25	0	0.375	0.360	-	-	-	0	0	-	0.262	0.252	-	-	-	0	-	0.00%
2005-02-24	0	0.375	0.360	0.415	-	-	0	0	-	0.262	0.252	0.290	-	-	0	-	0.00%
2005-02-23	0	0.375	0.370	-	-	-	0	0	-	0.262	0.259	-	-	-	0	-	0.00%
2005-02-22	0	0.375	0.370	-	0.375	0.385	256,000	96,520	0.3770	0.262	0.259	-	0.262	0.269	365,930	0.2638	-2.60%
2005-02-21	0	0.385	0.380	-	-	-	0	0	-	0.269	0.266	-	-	-	0	-	0.00%
2005-02-18	0	0.385	0.380	-	0.385	0.385	160,000	61,600	0.3850	0.269	0.266	-	0.269	0.269	228,706	0.2693	-1.28%
2005-02-17	0	0.390	0.380	0.415	0.390	0.390	80,000	31,200	0.3900	0.273	0.266	0.290	0.273	0.273	114,353	0.2728	4.00%
2005-02-16	0	0.375	0.375	0.390	-	-	0	0	-	0.262	0.262	0.273	-	-	0	-	0.00%
2005-02-15	0	0.375	0.375	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	1.35%
2005-02-14	0	0.370	0.350	-	-	-	0	0	-	0.259	0.245	-	-	-	0	-	0.00%
2005-02-08	0	0.370	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2005-02-07	0	0.370	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2005-02-04	0	0.370	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2005-02-03	0	0.370	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2005-02-02	0	0.370	-	-	0.370	0.370	200,000	74,000	0.3700	0.259	-	-	0.259	0.259	285,883	0.2588	-1.33%
2005-02-01	0	0.375	0.370	-	-	-	0	0	-	0.262	0.259	-	-	-	0	-	0.00%
2005-01-31	0	0.375	-	0.400	-	-	0	0	-	0.262	-	0.280	-	-	0	-	0.00%
2005-01-28	0	0.375	-	0.400	0.375	0.375	136,000	51,000	0.3750	0.262	-	0.280	0.262	0.262	194,400	0.2623	0.00%
2005-01-27	0	0.375	0.375	-	0.375	0.385	536,000	203,280	0.3793	0.262	0.262	-	0.262	0.269	766,167	0.2653	-2.60%
2005-01-26	0	0.385	0.385	0.400	0.380	0.385	736,000	280,680	0.3814	0.269	0.269	0.280	0.266	0.269	1,052,050	0.2668	1.32%
2005-01-25	0	0.380	0.375	-	0.380	0.380	136,000	51,680	0.3800	0.266	0.262	-	0.266	0.266	194,400	0.2658	0.00%
2005-01-24	0	0.380	0.375	-	0.380	0.380	80,000	30,400	0.3800	0.266	0.262	-	0.266	0.266	114,353	0.2658	0.00%
2005-01-21	0	0.380	0.370	-	0.375	0.380	200,000	75,520	0.3776	0.266	0.259	-	0.262	0.266	285,883	0.2642	2.70%
2005-01-20	0	0.370	0.335	0.370	0.370	0.370	184,000	68,080	0.3700	0.259	0.234	0.259	0.259	0.259	263,012	0.2588	-1.33%
2005-01-19	0	0.375	0.370	-	-	-	0	0	-	0.262	0.259	-	-	-	0	-	0.00%
2005-01-18	0	0.375	0.345	0.415	0.375	0.375	32,000	12,000	0.3750	0.262	0.241	0.290	0.262	0.262	45,741	0.2623	19.05%
2005-01-17	0	0.315	0.315	-	0.310	0.310	8,000	2,480	0.3100	0.220	0.220	-	0.217	0.217	11,435	0.2169	-1.56%
2005-01-14	0	0.320	0.310	0.360	-	-	0	0	-	0.224	0.217	0.252	-	-	0	-	0.00%
2005-01-13	0	0.320	-	0.360	-	-	0	0	-	0.224	-	0.252	-	-	0	-	0.00%
2005-01-12	0	0.320	0.280	0.360	-	-	0	0	-	0.224	0.196	0.252	-	-	0	-	0.00%
2005-01-11	0	0.320	0.280	0.360	-	-	0	0	-	0.224	0.196	0.252	-	-	0	-	0.00%
2005-01-10	0	0.320	0.320	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	14.29%
2005-01-07	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2005-01-06	0	0.280	0.270	-	-	-	0	0	-	0.196	0.189	-	-	-	0	-	0.00%
2005-01-05	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2005-01-04	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2005-01-03	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-31	0	0.280	-	0.330	-	-	0	0	-	0.196	-	0.231	-	-	0	-	0.00%
2004-12-30	0	0.280	0.250	0.320	-	-	0	0	-	0.196	0.175	0.224	-	-	0	-	0.00%
2004-12-29	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-28	0	0.280	0.280	0.320	-	-	0	0	-	0.196	0.196	0.224	-	-	0	-	0.00%
2004-12-24	0	0.280	0.250	0.320	-	-	0	0	-	0.196	0.175	0.224	-	-	0	-	0.00%
2004-12-23	0	0.280	0.250	0.320	-	-	0	0	-	0.196	0.175	0.224	-	-	0	-	0.00%
2004-12-22	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-12-21	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-20	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-17	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-12-16	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-15	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-14	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-13	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-10	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-09	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-12-08	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-12-07	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-12-06	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-12-03	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-12-02	0	0.280	0.280	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	0.00%
2004-12-01	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-11-30	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-11-29	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-11-26	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-11-25	0	0.280	0.250	-	-	-	0	0	-	0.196	0.175	-	-	-	0	-	0.00%
2004-11-24	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-11-23	0	0.280	0.280	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	0.00%
2004-11-22	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-11-19	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-11-18	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-11-17	0	0.280	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2004-11-16	0	0.280	0.280	-	0.280	0.280	16,000	4,480	0.2800	0.196	0.196	-	0.196	0.196	22,871	0.1959	-6.67%
2004-11-15	0	0.300	-	0.300	0.300	0.300	280,000	84,000	0.3000	0.210	-	0.210	0.210	0.210	400,236	0.2099	0.00%
2004-11-12	0	0.300	-	0.300	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2004-11-11	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-11-10	0	0.300	-	-	0.300	0.300	16,000	4,800	0.3000	0.210	-	-	0.210	0.210	22,871	0.2099	-3.23%
2004-11-09	0	0.310	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2004-11-08	0	0.310	-	0.310	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2004-11-05	0	0.310	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2004-11-04	0	0.310	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2004-11-03	0	0.310	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2004-11-02	0	0.310	-	0.310	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2004-11-01	0	0.310	-	0.310	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2004-10-29	0	0.310	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2004-10-28	0	0.310	0.310	-	0.310	0.310	8,000	2,480	0.3100	0.217	0.217	-	0.217	0.217	11,435	0.2169	19.23%
2004-10-27	0	0.260	-	0.300	-	-	0	0	-	0.182	-	0.210	-	-	0	-	0.00%
2004-10-26	0	0.260	-	0.300	-	-	0	0	-	0.182	-	0.210	-	-	0	-	0.00%
2004-10-25	0	0.260	-	0.300	-	-	0	0	-	0.182	-	0.210	-	-	0	-	0.00%
2004-10-21	0	0.260	-	0.300	-	-	0	0	-	0.182	-	0.210	-	-	0	-	0.00%
2004-10-20	0	0.260	-	0.300	-	-	0	0	-	0.182	-	0.210	-	-	0	-	0.00%
2004-10-19	0	0.260	-	0.300	-	-	0	0	-	0.182	-	0.210	-	-	0	-	0.00%
2004-10-18	0	0.260	-	0.300	-	-	0	0	-	0.182	-	0.210	-	-	0	-	0.00%
2004-10-15	0	0.260	-	0.300	-	-	0	0	-	0.182	-	0.210	-	-	0	-	0.00%
2004-10-14	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-10-13	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-10-12	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-10-11	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-10-08	0	0.260	0.260	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	0.00%
2004-10-07	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-10-06	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-10-05	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-10-04	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-09-30	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-09-28	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-09-27	0	0.260	0.250	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2004-09-24	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-09-23	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-09-22	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-09-21	0	0.260	0.250	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2004-09-20	0	0.260	0.260	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	0.00%
2004-09-17	0	0.260	-	0.260	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2004-09-16	0	0.260	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2004-09-15	0	0.260	0.250	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2004-09-14	0	0.260	-	0.260	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-7.14%
2004-09-13	0	0.280	0.260	0.280	-	-	0	0	-	0.196	0.182	0.196	-	-	0	-	-6.67%
2004-09-10	0	0.300	0.280	-	-	-	0	0	-	0.210	0.196	-	-	-	0	-	0.00%
2004-09-09	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-08	0	0.300	0.300	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2004-09-07	0	0.300	0.300	0.340	-	-	0	0	-	0.210	0.210	0.238	-	-	0	-	0.00%
2004-09-06	0	0.300	0.300	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2004-09-03	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-02	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-09-01	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-31	0	0.300	-	0.340	-	-	0	0	-	0.210	-	0.238	-	-	0	-	0.00%
2004-08-30	0	0.300	-	0.340	-	-	0	0	-	0.210	-	0.238	-	-	0	-	0.00%
2004-08-27	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-26	0	0.300	-	0.340	-	-	0	0	-	0.210	-	0.238	-	-	0	-	0.00%
2004-08-25	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-24	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-23	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-20	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-19	0	0.300	0.260	-	-	-	0	0	-	0.210	0.182	-	-	-	0	-	0.00%
2004-08-18	0	0.300	0.260	-	-	-	0	0	-	0.210	0.182	-	-	-	0	-	0.00%
2004-08-17	0	0.300	0.260	0.300	-	-	0	0	-	0.210	0.182	0.210	-	-	0	-	0.00%
2004-08-16	0	0.300	0.260	-	-	-	0	0	-	0.210	0.182	-	-	-	0	-	0.00%
2004-08-13	0	0.300	-	0.385	-	-	0	0	-	0.210	-	0.269	-	-	0	-	0.00%
2004-08-12	0	0.300	-	0.385	-	-	0	0	-	0.210	-	0.269	-	-	0	-	0.00%
2004-08-11	0	0.300	-	0.385	-	-	0	0	-	0.210	-	0.269	-	-	0	-	0.00%
2004-08-10	0	0.300	-	0.355	-	-	0	0	-	0.210	-	0.248	-	-	0	-	0.00%
2004-08-09	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-06	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-05	0	0.300	0.100	-	-	-	0	0	-	0.210	0.070	-	-	-	0	-	0.00%
2004-08-04	0	0.300	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-08-03	0	0.300	0.100	-	-	-	0	0	-	0.210	0.070	-	-	-	0	-	0.00%
2004-08-02	0	0.300	-	0.320	-	-	0	0	-	0.210	-	0.224	-	-	0	-	0.00%
2004-07-30	0	0.300	0.250	0.300	-	-	0	0	-	0.210	0.175	0.210	-	-	0	-	-6.25%
2004-07-29	0	0.320	0.260	-	-	-	0	0	-	0.224	0.182	-	-	-	0	-	0.00%
2004-07-28	0	0.320	0.320	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	0.00%
2004-07-27	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-07-26	0	0.320	0.110	0.360	-	-	0	0	-	0.224	0.077	0.252	-	-	0	-	0.00%
2004-07-23	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-07-22	0	0.320	0.140	-	-	-	0	0	-	0.224	0.098	-	-	-	0	-	0.00%
2004-07-21	0	0.320	0.140	-	-	-	0	0	-	0.224	0.098	-	-	-	0	-	0.00%
2004-07-20	0	0.320	0.068	-	-	-	0	0	-	0.224	0.048	-	-	-	0	-	0.00%
2004-07-19	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-07-16	0	0.320	0.132	-	-	-	0	0	-	0.224	0.092	-	-	-	0	-	0.00%
2004-07-15	0	0.320	0.140	-	-	-	0	0	-	0.224	0.098	-	-	-	0	-	0.00%
2004-07-14	0	0.320	0.140	-	-	-	0	0	-	0.224	0.098	-	-	-	0	-	0.00%
2004-07-13	0	0.320	0.140	-	-	-	0	0	-	0.224	0.098	-	-	-	0	-	0.00%
2004-07-12	0	0.320	0.145	-	-	-	0	0	-	0.224	0.101	-	-	-	0	-	0.00%
2004-07-09	0	0.320	0.141	-	-	-	0	0	-	0.224	0.099	-	-	-	0	-	0.00%
2004-07-08	0	0.320	0.130	0.360	-	-	0	0	-	0.224	0.091	0.252	-	-	0	-	0.00%
2004-07-07	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-07-06	0	0.320	0.083	-	-	-	0	0	-	0.224	0.058	-	-	-	0	-	0.00%
2004-07-05	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-07-02	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-06-30	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-06-29	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-06-28	0	0.320	-	0.360	0.320	0.320	32,000	10,240	0.3200	0.224	-	0.252	0.224	0.224	45,741	0.2239	-11.11%
2004-06-25	0	0.360	-	-	-	-	0	0	-	0.252	-	-	-	-	0	-	0.00%
2004-06-24	0	0.360	0.320	0.380	0.360	0.360	8,000	2,880	0.3600	0.252	0.224	0.266	0.252	0.252	11,435	0.2519	12.50%
2004-06-23	0	0.320	0.063	-	-	-	0	0	-	0.224	0.044	-	-	-	0	-	0.00%
2004-06-21	0	0.320	0.310	0.380	-	-	0	0	-	0.224	0.217	0.266	-	-	0	-	0.00%
2004-06-18	0	0.320	0.066	-	-	-	0	0	-	0.224	0.046	-	-	-	0	-	0.00%
2004-06-17	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-06-16	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-06-15	0	0.320	0.045	-	-	-	0	0	-	0.224	0.031	-	-	-	0	-	0.00%
2004-06-14	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-06-11	0	0.320	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2004-06-10	0	0.320	0.300	-	-	-	0	0	-	0.224	0.210	-	-	-	0	-	0.00%
2004-06-09	0	0.320	0.300	-	-	-	0	0	-	0.224	0.210	-	-	-	0	-	0.00%
2004-06-08	0	0.320	0.300	-	-	-	0	0	-	0.224	0.210	-	-	-	0	-	0.00%
2004-06-07	0	0.320	0.320	-	0.320	0.320	24,000	7,680	0.3200	0.224	0.224	-	0.224	0.224	34,306	0.2239	-9.86%
2004-06-04	0	0.355	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2004-06-03	0	0.355	0.320	0.390	-	-	0	0	-	0.248	0.224	0.273	-	-	0	-	0.00%
2004-06-02	0	0.355	0.320	-	-	-	0	0	-	0.248	0.224	-	-	-	0	-	0.00%
2004-06-01	0	0.355	0.325	0.385	-	-	0	0	-	0.248	0.227	0.269	-	-	0	-	0.00%
2004-05-31	0	0.355	-	0.355	0.355	0.355	8,000	2,840	0.3550	0.248	-	0.248	0.248	0.248	11,435	0.2484	-1.39%
2004-05-28	0	0.360	0.350	0.380	0.360	0.360	80,000	28,800	0.3600	0.252	0.245	0.266	0.252	0.252	114,353	0.2519	-5.26%
2004-05-27	0	0.380	0.360	0.380	-	-	0	0	-	0.266	0.252	0.266	-	-	0	-	0.00%
2004-05-25	0	0.380	0.350	0.380	-	-	0	0	-	0.266	0.245	0.266	-	-	0	-	0.00%
2004-05-24	0	0.380	0.380	0.415	-	-	0	0	-	0.266	0.266	0.290	-	-	0	-	7.04%
2004-05-21	0	0.355	0.355	-	-	-	1,984,000	690,432	0.3480	0.248	0.248	-	-	-	2,835,960	0.2435	0.00%
2004-05-20	0	0.355	-	0.380	0.355	0.355	8,000	2,840	0.3550	0.248	-	0.266	0.248	0.248	11,435	0.2484	-6.58%
2004-05-19	0	0.380	0.355	0.385	-	-	0	0	-	0.266	0.248	0.269	-	-	0	-	0.00%
2004-05-18	0	0.380	0.355	0.420	-	-	0	0	-	0.266	0.248	0.294	-	-	0	-	0.00%
2004-05-17	0	0.380	0.355	0.415	-	-	0	0	-	0.266	0.248	0.290	-	-	0	-	0.00%
2004-05-14	0	0.380	0.355	0.380	-	-	0	0	-	0.266	0.248	0.266	-	-	0	-	-1.30%
2004-05-13	0	0.385	0.355	0.420	-	-	0	0	-	0.269	0.248	0.294	-	-	0	-	0.00%
2004-05-12	0	0.385	0.370	0.385	0.365	0.450	896,000	338,200	0.3775	0.269	0.259	0.269	0.255	0.315	1,280,756	0.2641	5.48%
2004-05-11	0	0.365	0.355	0.365	-	-	0	0	-	0.255	0.248	0.255	-	-	0	-	0.00%
2004-05-10	0	0.365	0.350	0.365	0.365	0.365	16,000	5,840	0.3650	0.255	0.245	0.255	0.255	0.255	22,871	0.2553	1.39%
2004-05-07	0	0.360	0.350	0.365	-	-	0	0	-	0.252	0.245	0.255	-	-	0	-	0.00%
2004-05-06	0	0.360	0.350	0.365	-	-	0	0	-	0.252	0.245	0.255	-	-	0	-	0.00%
2004-05-05	0	0.360	0.350	0.360	0.360	0.360	16,000	5,760	0.3600	0.252	0.245	0.252	0.252	0.252	22,871	0.2519	1.41%
2004-05-04	0	0.355	0.355	0.360	0.355	0.355	2,264,000	783,880	0.3462	0.248	0.248	0.252	0.248	0.248	3,236,196	0.2422	0.00%
2004-05-03	0	0.355	0.355	0.365	0.355	0.355	200,000	71,000	0.3550	0.248	0.248	0.255	0.248	0.248	285,883	0.2484	0.00%
2004-04-30	0	0.355	0.355	0.365	0.340	0.365	12,160,000	4,259,760	0.3503	0.248	0.248	0.255	0.238	0.255	17,381,688	0.2451	2.90%
2004-04-29	0	0.345	0.335	0.355	0.335	0.360	19,320,000	6,864,120	0.3553	0.241	0.234	0.248	0.234	0.252	27,616,300	0.2486

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---