Prices and Webb-site Total Returns

NagaCorp Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03918	2006-10-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-09	0	2.525	2.520	2.525	2.480	2.620	7,064,377	17,736,457	2.5107	2.525	2.520	2.525	2.480	2.620	7,064,377	2.5107	-1.94%
2026-10-08	0	2.575	2.570	2.575	2.560	2.695	8,090,489	21,093,516	2.6072	2.575	2.570	2.575	2.560	2.695	8,090,489	2.6072	0.59%
2026-10-07	0	2.560	2.560	2.565	2.505	2.650	5,682,263	14,533,646	2.5577	2.560	2.560	2.565	2.505	2.650	5,682,263	2.5577	-3.40%
2026-10-06	0	2.650	2.620	2.650	2.600	2.700	5,339,277	14,052,640	2.6319	2.650	2.620	2.650	2.600	2.700	5,339,277	2.6319	-0.56%
2026-10-05	0	2.665	2.660	2.665	2.660	3.075	8,193,429	22,549,493	2.7521	2.665	2.660	2.665	2.660	3.075	8,193,429	2.7521	-13.75%
2026-10-02	0	3.090	3.090	3.105	3.060	3.180	1,520,093	4,714,345	3.1014	3.090	3.090	3.105	3.060	3.180	1,520,093	3.1014	-2.98%
2026-09-30	0	3.185	3.180	3.190	3.120	3.210	1,281,851	4,066,489	3.1724	3.185	3.180	3.190	3.120	3.210	1,281,851	3.1724	1.92%
2026-09-29	0	3.125	3.120	3.125	3.120	3.230	968,100	3,034,198	3.1342	3.125	3.120	3.125	3.120	3.230	968,100	3.1342	-0.95%
2026-09-28	0	3.155	3.140	3.155	3.125	3.210	1,169,399	3,685,070	3.1513	3.155	3.140	3.155	3.125	3.210	1,169,399	3.1513	-1.10%
2026-09-25	0	3.190	3.190	3.195	3.160	3.345	657,072	2,100,130	3.1962	3.190	3.190	3.195	3.160	3.345	657,072	3.1962	-0.93%
2026-09-24	0	3.220	3.215	3.220	3.180	3.275	2,712,103	8,748,414	3.2257	3.220	3.215	3.220	3.180	3.275	2,712,103	3.2257	0.62%
2026-09-23	0	3.200	3.195	3.200	3.160	3.260	10,757,779	34,456,699	3.2030	3.200	3.195	3.200	3.160	3.260	10,757,779	3.2030	0.47%
2026-09-22	0	3.185	3.175	3.185	3.100	3.220	2,566,528	8,110,193	3.1600	3.185	3.175	3.185	3.100	3.220	2,566,528	3.1600	1.76%
2026-09-21	0	3.130	3.130	3.140	3.130	3.190	1,782,255	5,631,320	3.1597	3.130	3.130	3.140	3.130	3.190	1,782,255	3.1597	-1.57%
2026-09-18	0	3.180	3.155	3.180	3.120	3.180	2,260,042	7,128,221	3.1540	3.180	3.155	3.180	3.120	3.180	2,260,042	3.1540	1.27%
2026-09-17	0	3.140	3.135	3.140	3.105	3.165	1,298,311	4,066,588	3.1322	3.140	3.135	3.140	3.105	3.165	1,298,311	3.1322	-0.63%
2026-09-16	0	3.160	3.160	3.165	3.110	3.235	2,062,352	6,520,052	3.1615	3.160	3.160	3.165	3.110	3.235	2,062,352	3.1615	0.00%
2026-09-15	0	3.160	3.155	3.160	3.130	3.180	2,306,352	7,276,115	3.1548	3.160	3.155	3.160	3.130	3.180	2,306,352	3.1548	0.96%
2026-09-14	0	3.130	3.125	3.130	3.095	3.160	1,184,074	3,713,658	3.1363	3.130	3.125	3.130	3.095	3.160	1,184,074	3.1363	0.64%
2026-09-11	0	3.110	3.100	3.110	3.100	3.160	1,528,503	4,780,214	3.1274	3.110	3.100	3.110	3.100	3.160	1,528,503	3.1274	-1.27%
2026-09-10	0	3.150	3.150	3.165	3.125	3.200	2,160,000	6,827,880	3.1611	3.150	3.150	3.165	3.125	3.200	2,160,000	3.1611	-1.41%
2026-09-09	0	3.195	3.190	3.195	3.185	3.240	4,302,112	13,778,478	3.2027	3.195	3.190	3.195	3.185	3.240	4,302,112	3.2027	-0.16%
2026-09-08	0	3.200	3.200	3.220	3.190	3.340	3,460,135	11,174,502	3.2295	3.200	3.200	3.220	3.190	3.340	3,460,135	3.2295	1.46%
2026-09-07	0	3.230	3.215	3.230	3.200	3.285	2,324,816	7,487,482	3.2207	3.154	3.139	3.154	3.125	3.208	2,380,836	3.1449	-0.62%
2026-09-04	0	3.250	3.240	3.250	3.225	3.275	2,167,644	7,041,201	3.2483	3.174	3.164	3.174	3.149	3.198	2,219,876	3.1719	1.56%
2026-09-03	0	3.200	3.200	3.205	3.180	3.250	4,201,307	13,495,067	3.2121	3.125	3.125	3.130	3.105	3.174	4,302,543	3.1365	-0.16%
2026-09-02	0	3.205	3.200	3.205	3.165	3.270	2,718,564	8,697,098	3.1992	3.130	3.125	3.130	3.091	3.193	2,784,072	3.1239	-1.84%
2026-09-01	0	3.265	3.250	3.270	3.245	3.340	2,905,556	9,516,326	3.2752	3.188	3.174	3.193	3.169	3.261	2,975,569	3.1982	-1.06%
2026-08-31	0	3.300	3.295	3.300	3.295	3.435	3,148,351	10,449,997	3.3192	3.222	3.217	3.222	3.217	3.354	3,224,215	3.2411	-1.64%
2026-08-28	0	3.355	3.350	3.355	3.300	3.420	2,951,662	9,937,217	3.3667	3.276	3.271	3.276	3.222	3.340	3,022,786	3.2874	1.21%
2026-08-27	0	3.315	3.310	3.315	3.305	3.520	8,806,586	29,897,099	3.3949	3.237	3.232	3.237	3.227	3.437	9,018,793	3.3150	-4.60%
2026-08-26	0	3.475	3.475	3.485	3.455	3.545	4,913,284	17,186,383	3.4979	3.393	3.393	3.403	3.374	3.462	5,031,676	3.4156	-1.14%
2026-08-25	0	3.515	3.495	3.515	3.400	3.690	7,946,944	27,603,562	3.4735	3.432	3.413	3.432	3.320	3.603	8,138,437	3.3918	-2.36%
2026-08-24	0	3.600	3.590	3.600	3.535	3.650	2,275,936	8,163,847	3.5870	3.515	3.506	3.515	3.452	3.564	2,330,778	3.5026	-0.69%
2026-08-21	0	3.625	3.620	3.630	3.600	3.655	1,027,293	3,727,649	3.6286	3.540	3.535	3.545	3.515	3.569	1,052,047	3.5432	0.14%
2026-08-20	0	3.620	3.600	3.620	3.535	3.655	2,202,677	7,980,728	3.6232	3.535	3.515	3.535	3.452	3.569	2,255,754	3.5379	2.70%
2026-08-19	0	3.525	3.520	3.530	3.490	3.635	2,771,432	9,835,550	3.5489	3.442	3.437	3.447	3.408	3.549	2,838,213	3.4654	0.57%
2026-08-18	0	3.505	3.505	3.530	3.470	3.535	875,841	3,065,246	3.4998	3.423	3.423	3.447	3.388	3.452	896,946	3.4174	-0.85%
2026-08-17	0	3.535	3.530	3.535	3.475	3.565	2,312,337	8,163,754	3.5305	3.452	3.447	3.452	3.393	3.481	2,368,056	3.4474	2.02%
2026-08-14	0	3.465	3.455	3.465	3.435	3.495	1,176,075	4,069,265	3.4600	3.383	3.374	3.383	3.354	3.413	1,204,414	3.3786	0.73%
2026-08-13	0	3.440	3.435	3.440	3.415	3.500	1,371,701	4,754,898	3.4664	3.359	3.354	3.359	3.335	3.418	1,404,754	3.3849	-0.15%
2026-08-12	0	3.445	3.425	3.445	3.405	3.465	2,511,571	8,617,204	3.4310	3.364	3.344	3.364	3.325	3.383	2,572,091	3.3503	0.29%
2026-08-11	0	3.435	3.435	3.450	3.425	3.530	2,662,754	9,201,672	3.4557	3.354	3.354	3.369	3.344	3.447	2,726,917	3.3744	-1.58%
2026-08-10	0	3.490	3.475	3.490	3.310	3.495	3,185,709	10,887,204	3.4175	3.408	3.393	3.408	3.232	3.413	3,262,473	3.3371	6.40%
2026-08-07	0	3.280	3.280	3.290	3.270	3.340	2,306,000	7,583,730	3.2887	3.203	3.203	3.213	3.193	3.261	2,361,566	3.2113	-1.50%
2026-08-06	0	3.330	3.325	3.335	3.320	3.395	2,294,047	7,679,498	3.3476	3.252	3.247	3.257	3.242	3.315	2,349,325	3.2688	-1.62%
2026-08-05	0	3.385	3.385	3.395	3.360	3.445	3,519,782	11,955,537	3.3967	3.305	3.305	3.315	3.281	3.364	3,604,596	3.3167	-0.73%
2026-08-04	0	3.410	3.405	3.410	3.395	3.480	2,462,148	8,444,375	3.4297	3.330	3.325	3.330	3.315	3.398	2,521,477	3.3490	0.15%
2026-08-03	0	3.405	3.405	3.415	3.365	3.500	2,594,821	8,905,804	3.4321	3.325	3.325	3.335	3.286	3.418	2,657,347	3.3514	-1.87%
2026-07-31	0	3.470	3.470	3.480	3.380	3.500	1,922,288	6,645,742	3.4572	3.388	3.388	3.398	3.300	3.418	1,968,608	3.3759	1.46%
2026-07-30	0	3.420	3.410	3.420	3.380	3.450	1,804,844	6,158,238	3.4121	3.340	3.330	3.340	3.300	3.369	1,848,334	3.3318	0.00%
2026-07-29	0	3.420	3.410	3.420	3.390	3.440	1,530,074	5,231,074	3.4188	3.340	3.330	3.340	3.310	3.359	1,566,943	3.3384	0.88%
2026-07-28	0	3.390	3.380	3.390	3.350	3.510	3,464,300	11,736,131	3.3877	3.310	3.300	3.310	3.271	3.427	3,547,777	3.3080	-2.59%
2026-07-27	0	3.480	3.470	3.480	3.420	3.550	3,830,630	13,290,704	3.4696	3.398	3.388	3.398	3.340	3.466	3,922,934	3.3879	-0.85%
2026-07-24	0	3.510	3.490	3.520	3.470	3.530	1,360,528	4,759,568	3.4983	3.427	3.408	3.437	3.388	3.447	1,393,312	3.4160	-1.40%
2026-07-23	0	3.560	3.550	3.560	3.500	3.610	736,960	2,636,915	3.5781	3.476	3.466	3.476	3.418	3.525	754,718	3.4939	0.85%
2026-07-22	0	3.530	3.530	3.540	3.510	3.580	1,064,000	3,759,760	3.5336	3.447	3.447	3.457	3.427	3.496	1,089,639	3.4505	-1.67%
2026-07-21	0	3.590	3.590	3.600	3.530	3.690	1,260,036	4,509,272	3.5787	3.506	3.506	3.515	3.447	3.603	1,290,398	3.4945	-1.64%
2026-07-20	0	3.650	3.630	3.650	3.600	3.680	1,248,500	4,552,105	3.6461	3.564	3.545	3.564	3.515	3.593	1,278,584	3.5603	-0.82%
2026-07-17	0	3.680	3.670	3.680	3.580	3.720	3,107,852	11,308,463	3.6387	3.593	3.584	3.593	3.496	3.632	3,182,740	3.5531	0.27%
2026-07-16	0	3.670	3.660	3.670	3.630	3.700	5,844,910	21,425,226	3.6656	3.584	3.574	3.584	3.545	3.613	5,985,751	3.5794	1.66%
2026-07-15	0	3.610	3.610	3.620	3.600	3.680	4,155,201	15,075,149	3.6280	3.525	3.525	3.535	3.515	3.593	4,255,326	3.5427	-1.37%
2026-07-14	0	3.660	3.660	3.670	3.600	3.710	5,403,392	19,651,567	3.6369	3.574	3.574	3.584	3.515	3.623	5,533,594	3.5513	-1.08%
2026-07-13	0	3.700	3.700	3.710	3.540	3.700	2,596,694	9,447,255	3.6382	3.613	3.613	3.623	3.457	3.613	2,659,265	3.5526	3.35%
2026-07-10	0	3.580	3.560	3.580	3.570	3.720	2,608,962	9,441,349	3.6188	3.496	3.476	3.496	3.486	3.632	2,671,829	3.5337	-1.65%
2026-07-09	0	3.640	3.630	3.650	3.630	3.740	1,871,092	6,906,875	3.6914	3.554	3.545	3.564	3.545	3.652	1,916,179	3.6045	-2.93%
2026-07-08	0	3.750	3.750	3.760	3.610	3.800	3,741,366	13,794,599	3.6870	3.662	3.662	3.672	3.525	3.711	3,831,519	3.6003	3.31%
2026-07-07	0	3.630	3.620	3.630	3.620	3.800	5,739,683	21,306,259	3.7121	3.545	3.535	3.545	3.535	3.711	5,877,989	3.6248	-0.55%
2026-07-06	0	3.650	3.650	3.670	3.570	3.680	2,100,490	7,618,999	3.6272	3.564	3.564	3.584	3.486	3.593	2,151,104	3.5419	1.11%
2026-07-03	0	3.610	3.580	3.610	3.510	3.620	1,525,150	5,459,614	3.5797	3.525	3.496	3.525	3.427	3.535	1,561,901	3.4955	2.56%
2026-07-02	0	3.520	3.490	3.520	3.470	3.550	2,106,012	7,407,233	3.5172	3.437	3.408	3.437	3.388	3.466	2,156,759	3.4344	-0.28%
2026-06-30	0	3.530	3.500	3.530	3.420	3.540	2,767,306	9,672,603	3.4953	3.447	3.418	3.447	3.340	3.457	2,833,988	3.4131	1.57%
2026-06-29	0	3.560	3.560	3.580	3.440	3.600	1,908,055	6,768,482	3.5473	3.394	3.394	3.413	3.279	3.432	2,001,541	3.3816	2.30%
2026-06-26	0	3.480	3.460	3.480	3.440	3.540	2,539,238	8,798,972	3.4652	3.317	3.298	3.317	3.279	3.375	2,663,649	3.3034	-1.69%
2026-06-25	0	3.540	3.530	3.540	3.460	3.550	2,029,377	7,137,911	3.5173	3.375	3.365	3.375	3.298	3.384	2,128,807	3.3530	-0.84%
2026-06-24	0	3.570	3.560	3.570	3.510	3.590	1,902,074	6,769,680	3.5591	3.403	3.394	3.403	3.346	3.422	1,995,267	3.3929	0.56%
2026-06-23	0	3.550	3.550	3.560	3.500	3.620	8,755,420	30,985,632	3.5390	3.384	3.384	3.394	3.337	3.451	9,184,394	3.3737	-1.93%
2026-06-22	0	3.620	3.600	3.620	3.480	3.690	7,096,548	25,258,187	3.5592	3.451	3.432	3.451	3.317	3.518	7,444,245	3.3930	-2.16%
2026-06-18	0	3.700	3.670	3.700	3.580	3.780	5,088,653	18,592,921	3.6538	3.527	3.499	3.527	3.413	3.603	5,337,973	3.4831	-0.27%
2026-06-17	0	3.710	3.700	3.710	3.600	3.740	2,942,559	10,854,643	3.6888	3.537	3.527	3.537	3.432	3.565	3,086,731	3.5166	3.06%
2026-06-16	0	3.600	3.600	3.610	3.600	3.770	11,396,300	41,611,688	3.6513	3.432	3.432	3.441	3.432	3.594	11,954,665	3.4808	-4.00%
2026-06-15	0	3.750	3.750	3.760	3.720	3.840	1,739,114	6,570,988	3.7784	3.575	3.575	3.584	3.546	3.661	1,824,322	3.6019	-1.06%
2026-06-12	0	3.790	3.780	3.790	3.760	3.830	674,237	2,558,924	3.7953	3.613	3.603	3.613	3.584	3.651	707,271	3.6180	1.07%
2026-06-11	0	3.750	3.750	3.780	3.660	3.800	1,721,222	6,437,437	3.7400	3.575	3.575	3.603	3.489	3.623	1,805,554	3.5654	0.54%
2026-06-10	0	3.730	3.720	3.740	3.610	3.760	2,394,000	8,778,940	3.6671	3.556	3.546	3.565	3.441	3.584	2,511,295	3.4958	1.36%
2026-06-09	0	3.680	3.680	3.690	3.660	3.770	2,972,106	11,011,267	3.7049	3.508	3.508	3.518	3.489	3.594	3,117,725	3.5318	-1.34%
2026-06-08	0	3.730	3.720	3.730	3.720	4.020	6,517,005	24,809,685	3.8069	3.556	3.546	3.556	3.546	3.832	6,836,308	3.6291	-7.21%
2026-06-05	0	4.020	4.020	4.030	4.010	4.120	1,295,760	5,240,812	4.0446	3.832	3.832	3.842	3.823	3.928	1,359,246	3.8557	-0.50%
2026-06-04	0	4.040	4.030	4.040	4.030	4.260	4,258,503	17,505,836	4.1108	3.851	3.842	3.851	3.842	4.061	4,467,150	3.9188	-3.81%
2026-06-03	0	4.200	4.200	4.210	4.080	4.210	7,290,566	30,239,718	4.1478	4.004	4.004	4.013	3.889	4.013	7,647,769	3.9541	0.24%
2026-06-02	0	4.190	4.190	4.220	4.170	4.300	5,854,889	24,659,764	4.2118	3.994	3.994	4.023	3.975	4.099	6,141,751	4.0151	-0.71%
2026-06-01	0	4.220	4.220	4.230	4.080	4.280	2,559,576	10,747,398	4.1989	4.023	4.023	4.032	3.889	4.080	2,684,983	4.0028	2.68%
2026-05-29	0	4.110	4.090	4.110	4.070	4.170	3,762,700	15,497,079	4.1186	3.918	3.899	3.918	3.880	3.975	3,947,055	3.9262	0.74%
2026-05-28	0	4.080	4.080	4.090	3.960	4.140	4,350,266	17,610,038	4.0480	3.889	3.889	3.899	3.775	3.947	4,563,409	3.8590	0.00%
2026-05-27	0	4.080	4.060	4.080	3.980	4.090	3,130,188	12,676,063	4.0496	3.889	3.870	3.889	3.794	3.899	3,283,552	3.8605	1.49%
2026-05-26	0	4.020	4.010	4.020	3.930	4.080	3,165,952	12,699,260	4.0112	3.832	3.823	3.832	3.746	3.889	3,321,069	3.8238	-0.25%
2026-05-22	0	4.030	4.010	4.030	4.000	4.050	1,374,852	5,532,978	4.0244	3.842	3.823	3.842	3.813	3.861	1,442,213	3.8364	0.75%
2026-05-21	0	4.000	3.980	4.010	3.980	4.100	934,956	3,750,404	4.0113	3.813	3.794	3.823	3.794	3.909	980,764	3.8240	0.00%
2026-05-20	0	4.000	4.000	4.020	3.990	4.120	1,907,383	7,665,098	4.0186	3.813	3.813	3.832	3.804	3.928	2,000,836	3.8309	-3.15%
2026-05-19	0	4.130	4.110	4.130	4.010	4.130	2,388,290	9,781,095	4.0954	3.937	3.918	3.937	3.823	3.937	2,505,305	3.9042	2.74%
2026-05-18	0	4.020	4.020	4.030	4.010	4.260	1,765,584	7,177,880	4.0654	3.832	3.832	3.842	3.823	4.061	1,852,089	3.8756	-4.29%
2026-05-15	0	4.200	4.200	4.210	4.070	4.210	3,815,763	15,898,391	4.1665	4.004	4.004	4.013	3.880	4.013	4,002,717	3.9719	1.94%
2026-05-14	0	4.120	4.100	4.120	4.090	4.200	1,830,124	7,577,981	4.1407	3.928	3.909	3.928	3.899	4.004	1,919,791	3.9473	-0.24%
2026-05-13	0	4.130	4.120	4.130	4.080	4.180	2,449,145	10,138,901	4.1398	3.937	3.928	3.937	3.889	3.985	2,569,142	3.9464	-1.67%
2026-05-12	0	4.200	4.180	4.200	4.130	4.250	2,600,184	10,915,236	4.1979	4.004	3.985	4.004	3.937	4.051	2,727,581	4.0018	0.72%
2026-05-11	0	4.170	4.170	4.190	4.030	4.210	4,955,223	20,617,369	4.1607	3.975	3.975	3.994	3.842	4.013	5,198,006	3.9664	1.71%
2026-05-08	0	4.100	4.100	4.140	4.030	4.150	3,981,408	16,314,991	4.0978	3.909	3.909	3.947	3.842	3.956	4,176,478	3.9064	-1.68%
2026-05-07	0	4.170	4.150	4.170	3.990	4.190	2,809,203	11,512,353	4.0981	3.975	3.956	3.975	3.804	3.994	2,946,841	3.9067	4.77%
2026-05-06	0	3.980	3.980	4.020	3.930	4.020	2,546,859	10,169,545	3.9930	3.794	3.794	3.832	3.746	3.832	2,671,643	3.8065	0.76%
2026-05-05	0	3.950	3.910	3.950	3.900	3.970	1,145,814	4,510,472	3.9365	3.766	3.727	3.766	3.718	3.785	1,201,953	3.7526	-0.75%
2026-05-04	0	3.980	3.960	3.980	3.950	4.130	915,232	3,641,568	3.9788	3.794	3.775	3.794	3.766	3.937	960,074	3.7930	-0.50%
2026-04-30	0	4.000	4.000	4.010	3.900	4.010	2,625,268	10,428,470	3.9723	3.813	3.813	3.823	3.718	3.823	2,753,894	3.7868	1.27%
2026-04-29	0	3.950	3.950	3.970	3.890	3.990	1,257,357	4,967,601	3.9508	3.766	3.766	3.785	3.708	3.804	1,318,962	3.7663	1.28%
2026-04-28	0	3.900	3.900	3.920	3.900	4.080	4,323,395	16,957,078	3.9222	3.718	3.718	3.737	3.718	3.889	4,535,221	3.7390	-2.01%
2026-04-27	0	3.980	3.970	3.980	3.890	3.990	2,552,200	10,031,032	3.9303	3.794	3.785	3.794	3.708	3.804	2,677,246	3.7468	1.02%
2026-04-24	0	3.940	3.930	3.940	3.920	4.000	2,304,126	9,071,816	3.9372	3.756	3.746	3.756	3.737	3.813	2,417,017	3.7533	-1.75%
2026-04-23	0	4.010	4.010	4.020	3.980	4.170	4,171,879	16,874,969	4.0449	3.823	3.823	3.832	3.794	3.975	4,376,281	3.8560	-0.25%
2026-04-22	0	4.020	4.020	4.030	4.010	4.090	2,082,750	8,388,206	4.0275	3.832	3.832	3.842	3.823	3.899	2,184,795	3.8394	-1.71%
2026-04-21	0	4.090	4.080	4.090	4.090	4.120	1,301,584	5,339,074	4.1020	3.899	3.889	3.899	3.899	3.928	1,365,355	3.9104	-0.24%
2026-04-20	0	4.100	4.070	4.100	4.050	4.140	1,669,545	6,835,101	4.0940	3.909	3.880	3.909	3.861	3.947	1,751,345	3.9028	0.24%
2026-04-17	0	4.090	4.080	4.090	4.040	4.200	2,526,615	10,298,772	4.0761	3.899	3.889	3.899	3.851	4.004	2,650,407	3.8857	-1.21%
2026-04-16	0	4.140	4.140	4.150	4.130	4.240	4,782,000	19,870,510	4.1553	3.947	3.947	3.956	3.937	4.042	5,016,295	3.9612	-1.43%
2026-04-15	0	4.200	4.180	4.200	4.170	4.320	3,152,050	13,331,729	4.2295	4.004	3.985	4.004	3.975	4.118	3,306,486	4.0320	-1.64%
2026-04-14	0	4.270	4.270	4.290	4.250	4.320	1,676,216	7,163,152	4.2734	4.071	4.071	4.090	4.051	4.118	1,758,343	4.0738	-0.70%
2026-04-13	0	4.300	4.270	4.300	4.240	4.330	2,048,832	8,784,233	4.2874	4.099	4.071	4.099	4.042	4.128	2,149,215	4.0872	-1.15%
2026-04-10	0	4.350	4.320	4.350	4.280	4.400	2,652,716	11,489,424	4.3312	4.147	4.118	4.147	4.080	4.194	2,782,687	4.1289	0.93%
2026-04-09	0	4.310	4.300	4.310	4.300	4.510	5,474,745	24,020,153	4.3874	4.109	4.099	4.109	4.099	4.299	5,742,982	4.1825	2.62%
2026-04-08	0	4.200	4.200	4.220	4.040	4.260	3,639,970	15,230,126	4.1841	4.004	4.004	4.023	3.851	4.061	3,818,311	3.9887	4.22%
2026-04-02	0	4.030	4.030	4.050	3.970	4.060	2,281,408	9,172,832	4.0207	3.842	3.842	3.861	3.785	3.870	2,393,186	3.8329	1.51%
2026-04-01	0	3.970	3.960	3.970	3.890	4.020	2,649,604	10,500,617	3.9631	3.785	3.775	3.785	3.708	3.832	2,779,422	3.7780	2.85%
2026-03-31	0	3.860	3.840	3.860	3.770	3.900	8,804,148	33,590,481	3.8153	3.680	3.661	3.680	3.594	3.718	9,235,510	3.6371	-0.52%
2026-03-30	0	3.880	3.860	3.880	3.840	3.980	6,554,824	25,398,150	3.8747	3.699	3.680	3.699	3.661	3.794	6,875,980	3.6938	-3.48%
2026-03-27	0	4.020	4.000	4.020	3.890	4.030	2,856,753	11,327,199	3.9651	3.832	3.813	3.832	3.708	3.842	2,996,720	3.7799	2.03%
2026-03-26	0	3.940	3.940	3.950	3.940	4.150	6,215,056	24,805,739	3.9912	3.756	3.756	3.766	3.756	3.956	6,519,564	3.8048	-3.90%
2026-03-25	0	4.100	4.100	4.130	4.040	4.280	5,328,667	21,921,325	4.1138	3.909	3.909	3.937	3.851	4.080	5,589,747	3.9217	-1.68%
2026-03-24	0	4.170	4.160	4.170	3.990	4.210	7,162,816	29,456,943	4.1125	3.975	3.966	3.975	3.804	4.013	7,513,760	3.9204	6.11%
2026-03-23	0	3.930	3.910	3.930	3.860	3.970	4,875,086	19,029,201	3.9034	3.746	3.727	3.746	3.680	3.785	5,113,942	3.7210	-1.75%
2026-03-20	0	4.000	3.990	4.000	3.890	4.050	4,115,792	16,395,358	3.9835	3.813	3.804	3.813	3.708	3.861	4,317,446	3.7975	0.00%
2026-03-19	0	4.000	3.990	4.010	3.920	4.030	2,132,901	8,509,940	3.9898	3.813	3.804	3.823	3.737	3.842	2,237,403	3.8035	-1.72%
2026-03-18	0	4.070	4.030	4.070	3.990	4.090	2,212,943	8,931,482	4.0360	3.880	3.842	3.880	3.804	3.899	2,321,367	3.8475	1.75%
2026-03-17	0	4.000	3.990	4.000	4.000	4.180	2,826,417	11,518,868	4.0754	3.813	3.804	3.813	3.813	3.985	2,964,898	3.8851	-2.68%
2026-03-16	0	4.110	4.110	4.120	4.030	4.120	2,023,234	8,256,257	4.0807	3.918	3.918	3.928	3.842	3.928	2,122,363	3.8901	0.74%
2026-03-13	0	4.080	4.060	4.080	3.970	4.130	3,660,500	14,892,520	4.0684	3.889	3.870	3.889	3.785	3.937	3,839,847	3.8784	0.49%
2026-03-12	0	4.060	4.060	4.080	3.940	4.060	2,088,000	8,357,350	4.0026	3.870	3.870	3.889	3.756	3.870	2,190,302	3.8156	1.50%
2026-03-11	0	4.000	4.000	4.010	3.880	4.040	2,483,351	9,884,446	3.9803	3.813	3.813	3.823	3.699	3.851	2,605,024	3.7944	3.36%
2026-03-10	0	3.870	3.850	3.870	3.790	3.890	3,488,433	13,406,681	3.8432	3.689	3.670	3.689	3.613	3.708	3,659,350	3.6637	1.84%
2026-03-09	0	3.800	3.790	3.800	3.760	4.040	13,845,996	52,682,102	3.8049	3.623	3.613	3.623	3.584	3.851	14,524,385	3.6271	-5.24%
2026-03-06	0	4.010	4.010	4.030	3.990	4.130	4,509,965	18,140,607	4.0223	3.823	3.823	3.842	3.804	3.937	4,730,932	3.8345	-0.50%
2026-03-05	0	4.030	4.020	4.030	4.010	4.190	5,256,915	21,440,305	4.0785	3.842	3.832	3.842	3.823	3.994	5,514,479	3.8880	-1.71%
2026-03-04	0	4.100	4.070	4.100	4.040	4.160	5,369,248	21,916,611	4.0819	3.909	3.880	3.909	3.851	3.966	5,632,316	3.8912	-0.97%
2026-03-03	0	4.140	4.120	4.140	4.120	4.390	9,500,462	39,864,789	4.1961	3.947	3.928	3.947	3.928	4.185	9,965,940	4.0001	-5.05%
2026-03-02	0	4.360	4.360	4.390	4.220	4.510	4,393,728	19,262,650	4.3841	4.156	4.156	4.185	4.023	4.299	4,609,000	4.1794	-3.11%
2026-02-27	0	4.500	4.490	4.500	4.410	4.500	3,969,141	17,670,403	4.4519	4.290	4.280	4.290	4.204	4.290	4,163,610	4.2440	0.22%
2026-02-26	0	4.490	4.460	4.490	4.440	4.620	4,186,186	18,797,235	4.4903	4.280	4.252	4.280	4.233	4.404	4,391,289	4.2806	-2.18%
2026-02-25	0	4.590	4.590	4.600	4.530	4.610	1,738,904	7,973,270	4.5852	4.376	4.376	4.385	4.318	4.395	1,824,102	4.3711	0.88%
2026-02-24	0	4.550	4.530	4.550	4.460	4.640	6,230,117	28,131,773	4.5154	4.337	4.318	4.337	4.252	4.423	6,535,363	4.3045	-2.15%
2026-02-23	0	4.650	4.620	4.650	4.470	4.650	922,263	4,222,604	4.5785	4.433	4.404	4.433	4.261	4.433	967,450	4.3647	4.97%
2026-02-20	0	4.430	4.420	4.430	4.380	4.580	1,656,528	7,335,628	4.4283	4.223	4.214	4.223	4.175	4.366	1,737,690	4.2215	-1.77%
2026-02-16	0	4.510	4.510	4.520	4.440	4.580	1,222,036	5,474,169	4.4795	4.299	4.299	4.309	4.233	4.366	1,281,910	4.2703	-1.96%
2026-02-13	0	4.600	4.600	4.630	4.340	4.640	7,610,000	34,103,980	4.4815	4.385	4.385	4.414	4.137	4.423	7,982,854	4.2722	3.14%
2026-02-12	0	4.460	4.440	4.470	4.420	4.490	1,561,077	6,935,314	4.4426	4.252	4.233	4.261	4.214	4.280	1,637,562	4.2351	0.90%
2026-02-11	0	4.420	4.420	4.450	4.360	4.490	2,870,419	12,735,706	4.4369	4.214	4.214	4.242	4.156	4.280	3,011,056	4.2296	1.14%
2026-02-10	0	4.370	4.370	4.380	4.360	4.480	1,852,344	8,133,564	4.3910	4.166	4.166	4.175	4.156	4.271	1,943,100	4.1859	-0.23%
2026-02-09	0	4.380	4.370	4.380	4.320	4.500	4,636,112	20,279,982	4.3744	4.175	4.166	4.175	4.118	4.290	4,863,260	4.1700	0.46%
2026-02-06	0	4.360	4.360	4.390	4.340	4.450	3,724,678	16,392,027	4.4009	4.156	4.156	4.185	4.137	4.242	3,907,170	4.1954	-1.80%
2026-02-05	0	4.440	4.440	4.470	4.340	4.500	6,034,335	26,676,274	4.4207	4.233	4.233	4.261	4.137	4.290	6,329,989	4.2143	2.30%
2026-02-04	0	4.340	4.340	4.400	4.320	4.420	5,367,377	23,430,184	4.3653	4.137	4.137	4.194	4.118	4.214	5,630,353	4.1614	-0.91%
2026-02-03	0	4.380	4.380	4.410	4.370	4.600	3,239,301	14,444,779	4.4592	4.175	4.175	4.204	4.166	4.385	3,398,011	4.2510	-0.90%
2026-02-02	0	4.420	4.420	4.470	4.390	4.600	6,564,651	29,253,771	4.4563	4.214	4.214	4.261	4.185	4.385	6,886,288	4.2481	-3.91%
2026-01-30	0	4.600	4.570	4.600	4.370	4.600	5,171,896	23,230,789	4.4917	4.385	4.357	4.385	4.166	4.385	5,425,295	4.2819	4.31%
2026-01-29	0	4.410	4.410	4.460	4.410	4.540	4,157,220	18,474,725	4.4440	4.204	4.204	4.252	4.204	4.328	4,360,904	4.2364	-2.00%
2026-01-28	0	4.500	4.460	4.500	4.330	4.520	3,863,845	17,186,500	4.4480	4.290	4.252	4.290	4.128	4.309	4,053,155	4.2403	2.97%
2026-01-27	0	4.370	4.370	4.400	4.330	4.460	3,540,000	15,609,160	4.4094	4.166	4.166	4.194	4.128	4.252	3,713,443	4.2034	0.46%
2026-01-26	0	4.350	4.350	4.390	4.290	4.400	3,846,515	16,807,437	4.3695	4.147	4.147	4.185	4.090	4.194	4,034,976	4.1654	0.46%
2026-01-23	0	4.330	4.320	4.330	4.290	4.440	3,604,847	15,613,255	4.3312	4.128	4.118	4.128	4.090	4.233	3,781,468	4.1289	-1.14%
2026-01-22	0	4.380	4.380	4.390	4.350	4.470	1,849,356	8,118,190	4.3897	4.175	4.175	4.185	4.147	4.261	1,939,966	4.1847	-0.90%
2026-01-21	0	4.420	4.410	4.420	4.300	4.430	5,307,669	23,086,492	4.3496	4.214	4.204	4.214	4.099	4.223	5,567,720	4.1465	-0.23%
2026-01-20	0	4.430	4.400	4.430	4.370	4.520	3,520,038	15,633,136	4.4412	4.223	4.194	4.223	4.166	4.309	3,692,503	4.2338	1.37%
2026-01-19	0	4.370	4.370	4.400	4.330	4.500	4,354,903	19,116,438	4.3896	4.166	4.166	4.194	4.128	4.290	4,568,273	4.1846	-2.02%
2026-01-16	0	4.460	4.450	4.470	4.450	4.640	4,922,785	22,164,224	4.5024	4.252	4.242	4.261	4.242	4.423	5,163,978	4.2921	-2.62%
2026-01-15	0	4.580	4.580	4.620	4.570	4.710	4,023,618	18,562,871	4.6135	4.366	4.366	4.404	4.357	4.490	4,220,756	4.3980	-1.72%
2026-01-14	0	4.660	4.630	4.660	4.580	4.700	5,560,887	25,807,815	4.6410	4.442	4.414	4.442	4.366	4.480	5,833,344	4.4242	1.75%
2026-01-13	0	4.580	4.570	4.590	4.500	4.720	7,333,333	33,741,286	4.6011	4.366	4.357	4.376	4.290	4.500	7,692,632	4.3862	0.22%
2026-01-12	0	4.570	4.570	4.600	4.500	4.770	9,460,722	43,566,183	4.6050	4.357	4.357	4.385	4.290	4.547	9,924,253	4.3899	-3.38%
2026-01-09	0	4.730	4.710	4.730	4.670	4.760	2,881,319	13,561,375	4.7067	4.509	4.490	4.509	4.452	4.538	3,022,490	4.4868	-0.42%
2026-01-08	0	4.750	4.710	4.750	4.570	4.760	4,838,601	22,613,238	4.6735	4.528	4.490	4.528	4.357	4.538	5,075,670	4.4552	2.37%
2026-01-07	0	4.640	4.640	4.650	4.630	4.890	4,973,312	23,551,392	4.7356	4.423	4.423	4.433	4.414	4.662	5,216,981	4.5144	-3.53%
2026-01-06	0	4.810	4.810	4.820	4.800	4.860	3,700,912	17,871,425	4.8289	4.585	4.585	4.595	4.576	4.633	3,882,239	4.6034	-0.21%
2026-01-05	0	4.820	4.820	4.850	4.630	4.860	5,102,269	24,345,662	4.7715	4.595	4.595	4.623	4.414	4.633	5,352,256	4.5487	0.21%
2026-01-02	0	4.810	4.780	4.810	4.690	4.820	3,213,828	15,361,513	4.7798	4.585	4.557	4.585	4.471	4.595	3,371,290	4.5566	3.22%
2025-12-31	0	4.660	4.660	4.680	4.600	4.720	2,273,118	10,608,312	4.6669	4.442	4.442	4.461	4.385	4.500	2,384,490	4.4489	0.22%
2025-12-30	0	4.650	4.650	4.670	4.630	4.720	2,318,113	10,837,900	4.6753	4.433	4.433	4.452	4.414	4.500	2,431,690	4.4569	-0.21%
2025-12-29	0	4.660	4.660	4.680	4.650	4.980	7,783,617	37,063,106	4.7617	4.442	4.442	4.461	4.433	4.747	8,164,978	4.5393	-1.06%
2025-12-24	0	4.710	4.710	4.770	4.600	4.820	1,484,232	7,005,211	4.7198	4.490	4.490	4.547	4.385	4.595	1,556,952	4.4993	-1.67%
2025-12-23	0	4.790	4.770	4.790	4.550	4.800	3,056,000	14,364,440	4.7004	4.566	4.547	4.566	4.337	4.576	3,205,730	4.4809	2.57%
2025-12-22	0	4.670	4.670	4.680	4.550	4.780	6,733,171	31,195,724	4.6331	4.452	4.452	4.461	4.337	4.557	7,063,065	4.4167	-1.27%
2025-12-19	0	4.730	4.730	4.760	4.500	4.780	12,018,107	56,081,654	4.6664	4.509	4.509	4.538	4.290	4.557	12,606,938	4.4485	1.50%
2025-12-18	0	4.660	4.630	4.660	4.520	4.880	11,398,688	52,900,511	4.6409	4.442	4.414	4.442	4.309	4.652	11,957,170	4.4242	-2.51%
2025-12-17	0	4.780	4.770	4.780	4.750	5.020	9,440,241	45,525,365	4.8225	4.557	4.547	4.557	4.528	4.786	9,902,768	4.5972	-2.45%
2025-12-16	0	4.900	4.890	4.900	4.900	5.350	7,653,112	38,644,325	5.0495	4.671	4.662	4.671	4.671	5.100	8,028,078	4.8136	-2.00%
2025-12-15	0	5.000	5.000	5.050	4.900	5.120	4,903,844	24,687,032	5.0342	4.766	4.766	4.814	4.671	4.881	5,144,109	4.7991	0.81%
2025-12-12	0	4.960	4.960	4.970	4.790	5.100	10,887,370	54,132,388	4.9720	4.728	4.728	4.738	4.566	4.862	11,420,800	4.7398	-2.75%
2025-12-11	0	5.100	5.090	5.100	5.050	5.440	6,248,187	32,535,409	5.2072	4.862	4.852	4.862	4.814	5.186	6,554,319	4.9640	-3.95%
2025-12-10	0	5.310	5.310	5.320	5.280	5.400	2,594,036	13,847,301	5.3381	5.062	5.062	5.072	5.033	5.148	2,721,132	5.0888	-0.93%
2025-12-09	0	5.360	5.340	5.360	5.130	5.430	5,080,233	26,920,499	5.2991	5.110	5.091	5.110	4.890	5.176	5,329,140	5.0516	2.88%
2025-12-08	0	5.210	5.210	5.230	5.190	5.420	1,996,302	10,495,483	5.2575	4.967	4.967	4.986	4.948	5.167	2,094,111	5.0119	-0.95%
2025-12-05	0	5.260	5.260	5.300	5.210	5.350	1,764,000	9,323,770	5.2856	5.014	5.014	5.052	4.967	5.100	1,850,428	5.0387	0.00%
2025-12-04	0	5.260	5.260	5.300	5.260	5.540	5,339,021	28,573,801	5.3519	5.014	5.014	5.052	5.014	5.281	5,600,608	5.1019	-3.49%
2025-12-03	0	5.450	5.450	5.460	5.100	5.550	13,588,084	73,712,403	5.4248	5.195	5.195	5.205	4.862	5.291	14,253,836	5.1714	5.83%
2025-12-02	0	5.150	5.130	5.150	5.050	5.170	1,531,056	7,830,008	5.1141	4.909	4.890	4.909	4.814	4.929	1,606,071	4.8753	2.59%
2025-12-01	0	5.020	5.020	5.080	5.020	5.160	1,651,243	8,415,693	5.0966	4.786	4.786	4.843	4.786	4.919	1,732,146	4.8585	-1.57%
2025-11-28	0	5.100	5.100	5.130	4.950	5.130	1,479,790	7,458,702	5.0404	4.862	4.862	4.890	4.719	4.890	1,552,293	4.8050	1.80%
2025-11-27	0	5.010	4.990	5.010	4.960	5.060	1,708,000	8,560,100	5.0118	4.776	4.757	4.776	4.728	4.824	1,791,684	4.7777	0.20%
2025-11-26	0	5.000	5.000	5.010	4.830	5.010	4,559,712	22,656,941	4.9689	4.766	4.766	4.776	4.604	4.776	4,783,116	4.7369	3.31%
2025-11-25	0	4.840	4.840	4.850	4.780	4.910	2,099,974	10,168,277	4.8421	4.614	4.614	4.623	4.557	4.681	2,202,863	4.6159	1.47%
2025-11-24	0	4.770	4.770	4.800	4.750	4.850	4,012,304	19,202,986	4.7860	4.547	4.547	4.576	4.528	4.623	4,208,888	4.5625	0.21%
2025-11-21	0	4.760	4.750	4.760	4.720	4.870	4,967,462	23,753,889	4.7819	4.538	4.528	4.538	4.500	4.643	5,210,844	4.5585	-2.86%
2025-11-20	0	4.900	4.900	4.920	4.850	4.970	3,038,577	14,906,704	4.9058	4.671	4.671	4.690	4.623	4.738	3,187,453	4.6767	1.66%
2025-11-19	0	4.820	4.820	4.830	4.820	5.000	3,951,654	19,270,566	4.8766	4.595	4.595	4.604	4.595	4.766	4,145,266	4.6488	-3.41%
2025-11-18	0	4.990	4.990	5.000	4.970	5.080	2,804,528	14,026,464	5.0014	4.757	4.757	4.766	4.738	4.843	2,941,937	4.7678	-2.16%
2025-11-17	0	5.100	5.060	5.110	5.030	5.120	1,956,398	9,929,046	5.0752	4.862	4.824	4.871	4.795	4.881	2,052,252	4.8381	0.20%
2025-11-14	0	5.090	5.090	5.110	5.050	5.270	3,711,500	19,085,667	5.1423	4.852	4.852	4.871	4.814	5.024	3,893,346	4.9021	-3.42%
2025-11-13	0	5.270	5.270	5.290	5.210	5.350	3,123,188	16,501,457	5.2835	5.024	5.024	5.043	4.967	5.100	3,276,210	5.0368	-0.75%
2025-11-12	0	5.310	5.310	5.320	5.200	5.360	5,216,920	27,702,630	5.3102	5.062	5.062	5.072	4.957	5.110	5,472,525	5.0621	2.71%
2025-11-11	0	5.170	5.170	5.180	5.120	5.210	2,721,339	14,072,383	5.1711	4.929	4.929	4.938	4.881	4.967	2,854,672	4.9296	-0.39%
2025-11-10	0	5.190	5.180	5.190	4.990	5.210	4,097,425	21,054,803	5.1385	4.948	4.938	4.948	4.757	4.967	4,298,180	4.8985	3.39%
2025-11-07	0	5.020	5.000	5.020	4.970	5.100	6,410,434	32,194,182	5.0222	4.786	4.766	4.786	4.738	4.862	6,724,515	4.7876	-1.38%
2025-11-06	0	5.090	5.090	5.100	5.000	5.230	9,112,557	46,416,047	5.0936	4.852	4.852	4.862	4.766	4.986	9,559,029	4.8557	-2.12%
2025-11-05	0	5.200	5.200	5.210	5.050	5.220	5,616,596	29,111,268	5.1831	4.957	4.957	4.967	4.814	4.976	5,891,783	4.9410	1.36%
2025-11-04	0	5.130	5.090	5.130	5.050	5.230	5,423,583	27,857,529	5.1364	4.890	4.852	4.890	4.814	4.986	5,689,313	4.8965	-1.72%
2025-11-03	0	5.220	5.220	5.230	5.170	5.310	4,399,942	23,063,089	5.2417	4.976	4.976	4.986	4.929	5.062	4,615,518	4.9969	0.19%
2025-10-31	0	5.210	5.200	5.210	5.140	5.320	14,542,000	76,120,390	5.2345	4.967	4.957	4.967	4.900	5.072	15,254,490	4.9900	-2.80%
2025-10-30	0	5.360	5.360	5.370	5.320	5.630	12,509,748	67,938,525	5.4308	5.110	5.110	5.119	5.072	5.367	13,122,667	5.1772	-4.96%
2025-10-28	0	5.640	5.640	5.650	5.590	5.730	3,373,099	18,996,154	5.6317	5.377	5.377	5.386	5.329	5.462	3,538,365	5.3686	-1.05%
2025-10-27	0	5.700	5.700	5.710	5.580	5.800	6,369,150	36,269,464	5.6946	5.434	5.434	5.443	5.319	5.529	6,681,208	5.4286	2.52%
2025-10-24	0	5.560	5.550	5.580	5.510	5.670	3,438,074	19,132,197	5.5648	5.300	5.291	5.319	5.253	5.405	3,606,523	5.3049	-0.18%
2025-10-23	0	5.570	5.570	5.600	5.340	5.600	8,975,265	49,139,897	5.4750	5.310	5.310	5.338	5.091	5.338	9,415,011	5.2193	2.01%
2025-10-22	0	5.460	5.460	5.470	5.460	5.630	9,780,307	54,122,483	5.5338	5.205	5.205	5.215	5.205	5.367	10,259,496	5.2754	-2.67%
2025-10-21	0	5.610	5.600	5.610	5.610	5.740	8,822,779	50,087,792	5.6771	5.348	5.338	5.348	5.348	5.472	9,255,054	5.4119	-0.71%
2025-10-20	0	5.650	5.650	5.670	5.570	5.740	5,774,679	32,705,121	5.6635	5.386	5.386	5.405	5.310	5.472	6,057,611	5.3990	0.71%
2025-10-17	0	5.610	5.580	5.610	5.420	5.690	10,423,322	58,127,142	5.5766	5.348	5.319	5.348	5.167	5.424	10,934,016	5.3162	0.72%
2025-10-16	0	5.570	5.570	5.580	5.520	5.920	13,756,976	78,240,133	5.6873	5.310	5.310	5.319	5.262	5.643	14,431,003	5.4217	-3.80%
2025-10-15	0	5.790	5.790	5.800	5.740	6.050	12,984,746	76,279,951	5.8746	5.520	5.520	5.529	5.472	5.767	13,620,937	5.6002	1.05%
2025-10-14	0	5.730	5.730	5.740	5.670	6.090	16,934,108	98,455,641	5.8140	5.462	5.462	5.472	5.405	5.806	17,763,800	5.5425	-2.88%
2025-10-13	0	5.900	5.900	5.910	5.660	5.980	16,195,462	94,508,800	5.8355	5.624	5.624	5.634	5.396	5.701	16,988,963	5.5630	-1.50%
2025-10-10	0	5.990	5.980	5.990	5.890	6.380	23,400,000	142,253,610	6.0792	5.710	5.701	5.710	5.615	6.082	24,546,490	5.7953	-4.77%
2025-10-09	0	6.290	6.290	6.300	6.000	6.410	31,794,363	198,327,185	6.2378	5.996	5.996	6.006	5.720	6.111	33,352,137	5.9465	6.43%
2025-10-08	0	5.910	5.910	5.920	5.850	6.030	7,526,468	44,660,113	5.9337	5.634	5.634	5.643	5.577	5.748	7,895,229	5.6566	-0.51%
2025-10-06	0	5.940	5.930	5.940	5.910	6.170	6,096,176	36,492,702	5.9862	5.663	5.653	5.663	5.634	5.882	6,394,860	5.7066	-2.78%
2025-10-03	0	6.110	6.100	6.110	6.080	6.410	12,861,851	79,675,342	6.1947	5.825	5.815	5.825	5.796	6.111	13,492,021	5.9054	-4.53%
2025-10-02	0	6.400	6.390	6.410	6.220	6.860	15,961,360	101,931,372	6.3861	6.101	6.092	6.111	5.929	6.540	16,743,391	6.0879	9.22%
2025-09-30	0	5.860	5.850	5.860	5.700	5.880	11,790,333	68,354,182	5.7975	5.586	5.577	5.586	5.434	5.605	12,368,004	5.5267	2.27%
2025-09-29	0	5.730	5.710	5.730	5.490	5.800	15,417,244	86,817,116	5.6312	5.462	5.443	5.462	5.234	5.529	16,172,616	5.3682	-1.21%
2025-09-26	0	5.800	5.790	5.800	5.720	5.920	12,441,465	71,943,123	5.7825	5.529	5.520	5.529	5.453	5.643	13,051,038	5.5124	-2.19%
2025-09-25	0	5.930	5.920	5.930	5.710	6.130	16,653,788	98,049,541	5.8875	5.653	5.643	5.653	5.443	5.844	17,469,745	5.6125	-2.31%
2025-09-24	0	6.070	6.060	6.070	6.040	6.290	13,902,282	85,165,621	6.1260	5.786	5.777	5.786	5.758	5.996	14,583,428	5.8399	-1.94%
2025-09-23	0	6.190	6.180	6.190	6.080	6.560	20,395,519	126,882,316	6.2211	5.901	5.891	5.901	5.796	6.254	21,394,803	5.9305	-3.73%
2025-09-22	0	6.430	6.400	6.430	6.320	6.720	16,007,685	103,405,427	6.4597	6.130	6.101	6.130	6.025	6.406	16,791,986	6.1580	0.47%
2025-09-19	0	6.400	6.400	6.420	6.360	6.540	14,995,062	96,351,815	6.4256	6.101	6.101	6.120	6.063	6.235	15,729,749	6.1255	-0.93%
2025-09-18	0	6.460	6.450	6.460	6.400	6.980	22,045,299	145,538,244	6.6018	6.158	6.149	6.158	6.101	6.654	23,125,415	6.2934	-3.00%
2025-09-17	0	6.660	6.630	6.660	6.540	6.790	15,237,599	100,945,694	6.6248	6.349	6.320	6.349	6.235	6.473	15,984,170	6.3154	-0.75%
2025-09-16	0	6.710	6.710	6.720	6.560	6.870	26,748,052	179,950,476	6.7276	6.397	6.397	6.406	6.254	6.549	28,058,581	6.4134	4.52%
2025-09-15	0	6.420	6.410	6.420	6.220	6.590	14,200,643	91,669,450	6.4553	6.120	6.111	6.120	5.929	6.282	14,896,408	6.1538	1.26%
2025-09-12	0	6.340	6.330	6.340	6.200	6.430	10,199,767	64,855,769	6.3586	6.044	6.034	6.044	5.910	6.130	10,699,508	6.0616	2.59%
2025-09-11	0	6.180	6.180	6.200	6.030	6.330	9,953,086	61,713,450	6.2004	5.891	5.891	5.910	5.748	6.034	10,440,740	5.9108	-1.12%
2025-09-10	0	6.250	6.250	6.260	6.130	6.390	11,726,789	73,610,110	6.2771	5.958	5.958	5.968	5.844	6.092	12,301,346	5.9839	0.81%
2025-09-09	0	6.200	6.170	6.200	6.070	6.710	21,723,219	137,298,820	6.3204	5.910	5.882	5.910	5.786	6.397	22,787,554	6.0252	-0.35%
2025-09-08	0	6.300	6.290	6.300	5.930	6.300	21,404,197	131,244,171	6.1317	5.931	5.922	5.931	5.583	5.931	22,735,471	5.7727	4.13%
2025-09-05	0	6.050	6.040	6.050	5.880	6.110	9,206,536	55,471,443	6.0252	5.696	5.686	5.696	5.536	5.752	9,779,154	5.6724	2.89%
2025-09-04	0	5.880	5.880	5.890	5.760	6.190	19,669,967	118,115,253	6.0049	5.536	5.536	5.545	5.423	5.828	20,893,378	5.6532	1.20%
2025-09-03	0	5.810	5.810	5.820	5.450	5.820	12,804,475	73,700,406	5.7558	5.470	5.470	5.479	5.131	5.479	13,600,873	5.4188	7.59%
2025-09-02	0	5.400	5.400	5.410	5.350	5.580	12,707,335	69,220,041	5.4473	5.084	5.084	5.093	5.037	5.253	13,497,692	5.1283	-1.10%
2025-09-01	0	5.460	5.450	5.460	5.310	5.510	9,026,687	48,803,793	5.4066	5.140	5.131	5.140	4.999	5.187	9,588,119	5.0900	0.74%
2025-08-29	0	5.420	5.420	5.430	5.400	5.730	11,193,021	61,659,323	5.5087	5.103	5.103	5.112	5.084	5.394	11,889,192	5.1862	-4.91%
2025-08-28	0	5.700	5.700	5.710	5.530	5.870	10,577,849	59,863,356	5.6593	5.366	5.366	5.376	5.206	5.526	11,235,758	5.3279	-1.38%
2025-08-27	0	5.780	5.750	5.780	5.480	5.910	21,706,720	123,863,547	5.7062	5.442	5.413	5.442	5.159	5.564	23,056,810	5.3721	1.05%
2025-08-26	0	5.720	5.720	5.730	5.010	6.000	84,960,020	478,700,243	5.6344	5.385	5.385	5.394	4.717	5.649	90,244,268	5.3045	17.94%
2025-08-25	0	4.850	4.840	4.850	4.680	4.860	6,397,679	30,747,326	4.8060	4.566	4.557	4.566	4.406	4.575	6,795,595	4.5246	2.97%
2025-08-22	0	4.710	4.690	4.710	4.690	4.970	3,672,282	17,724,219	4.8265	4.434	4.415	4.434	4.415	4.679	3,900,686	4.5439	-2.48%
2025-08-21	0	4.830	4.830	4.840	4.700	4.880	4,005,031	19,241,222	4.8043	4.547	4.547	4.557	4.425	4.594	4,254,131	4.5229	0.21%
2025-08-20	0	4.820	4.820	4.830	4.690	4.870	5,220,622	25,028,959	4.7942	4.538	4.538	4.547	4.415	4.585	5,545,328	4.5135	-1.83%
2025-08-19	0	4.910	4.870	4.910	4.670	5.080	14,571,858	72,178,392	4.9533	4.622	4.585	4.622	4.397	4.783	15,478,182	4.6632	4.91%
2025-08-18	0	4.680	4.650	4.680	4.320	4.710	11,071,032	50,524,806	4.5637	4.406	4.378	4.406	4.067	4.434	11,759,616	4.2965	5.64%
2025-08-15	0	4.430	4.410	4.430	4.310	4.460	7,031,000	30,810,230	4.3821	4.171	4.152	4.171	4.058	4.199	7,468,306	4.1255	0.23%
2025-08-14	0	4.420	4.400	4.420	4.370	4.480	4,623,867	20,469,634	4.4270	4.161	4.142	4.161	4.114	4.218	4,911,457	4.1677	0.00%
2025-08-13	0	4.420	4.410	4.420	4.370	4.490	3,182,111	14,068,045	4.4210	4.161	4.152	4.161	4.114	4.227	3,380,028	4.1621	-0.23%
2025-08-12	0	4.430	4.430	4.440	4.120	4.470	10,231,553	44,544,899	4.3537	4.171	4.171	4.180	3.879	4.208	10,867,924	4.0987	5.48%
2025-08-11	0	4.200	4.200	4.210	4.170	4.780	18,578,337	80,531,571	4.3347	3.954	3.954	3.963	3.926	4.500	19,733,852	4.0809	-10.06%
2025-08-08	0	4.670	4.670	4.680	4.310	4.700	12,025,096	54,728,008	4.5511	4.397	4.397	4.406	4.058	4.425	12,773,019	4.2847	5.90%
2025-08-07	0	4.410	4.390	4.410	4.310	4.470	3,779,934	16,651,825	4.4053	4.152	4.133	4.152	4.058	4.208	4,015,034	4.1474	2.32%
2025-08-06	0	4.310	4.310	4.320	4.290	4.420	4,141,476	18,010,605	4.3488	4.058	4.058	4.067	4.039	4.161	4,399,063	4.0942	-1.15%
2025-08-05	0	4.360	4.360	4.370	4.040	4.410	9,263,412	39,382,732	4.2514	4.105	4.105	4.114	3.803	4.152	9,839,567	4.0025	7.92%
2025-08-04	0	4.040	4.040	4.050	3.900	4.060	4,121,506	16,563,528	4.0188	3.803	3.803	3.813	3.672	3.822	4,377,851	3.7835	0.75%
2025-08-01	0	4.010	4.010	4.020	4.000	4.140	3,569,740	14,553,351	4.0769	3.775	3.775	3.785	3.766	3.898	3,791,767	3.8381	-3.14%
2025-07-31	0	4.140	4.140	4.150	4.060	4.150	2,543,705	10,475,241	4.1181	3.898	3.898	3.907	3.822	3.907	2,701,916	3.8770	0.24%
2025-07-30	0	4.130	4.120	4.140	4.060	4.170	4,292,213	17,666,379	4.1159	3.888	3.879	3.898	3.822	3.926	4,559,175	3.8749	-2.59%
2025-07-29	0	4.240	4.220	4.240	4.100	4.270	8,571,918	36,056,815	4.2064	3.992	3.973	3.992	3.860	4.020	9,105,065	3.9601	5.74%
2025-07-28	0	4.010	4.000	4.010	3.850	4.060	3,567,072	14,172,651	3.9732	3.775	3.766	3.775	3.625	3.822	3,788,933	3.7405	1.78%
2025-07-25	0	3.940	3.940	3.950	3.910	4.210	14,583,512	58,900,269	4.0388	3.709	3.709	3.719	3.681	3.963	15,490,561	3.8023	-5.52%
2025-07-24	0	4.170	4.160	4.170	4.040	4.280	15,554,739	64,766,063	4.1638	3.926	3.916	3.926	3.803	4.029	16,522,195	3.9199	-2.57%
2025-07-23	0	4.280	4.280	4.290	4.270	4.440	2,859,962	12,486,925	4.3661	4.029	4.029	4.039	4.020	4.180	3,037,843	4.1105	-2.95%
2025-07-22	0	4.410	4.400	4.410	4.270	4.440	3,600,784	15,785,542	4.3839	4.152	4.142	4.152	4.020	4.180	3,824,742	4.1272	2.08%
2025-07-21	0	4.320	4.310	4.320	4.150	4.350	2,781,826	11,963,068	4.3004	4.067	4.058	4.067	3.907	4.095	2,954,847	4.0486	1.89%
2025-07-18	0	4.240	4.230	4.240	4.210	4.260	1,400,868	5,932,053	4.2346	3.992	3.982	3.992	3.963	4.011	1,487,998	3.9866	-0.70%
2025-07-17	0	4.270	4.270	4.280	4.240	4.370	1,404,754	6,023,541	4.2880	4.020	4.020	4.029	3.992	4.114	1,492,125	4.0369	-1.84%
2025-07-16	0	4.350	4.330	4.350	4.340	4.520	3,242,823	14,253,761	4.3955	4.095	4.076	4.095	4.086	4.255	3,444,516	4.1381	-3.76%
2025-07-15	0	4.520	4.520	4.530	4.380	4.610	7,009,349	31,678,664	4.5195	4.255	4.255	4.265	4.124	4.340	7,445,309	4.2548	1.12%
2025-07-14	0	4.470	4.460	4.470	4.190	4.580	16,314,280	72,227,978	4.4273	4.208	4.199	4.208	3.945	4.312	17,328,977	4.1680	6.43%
2025-07-11	0	4.200	4.200	4.210	4.070	4.210	3,553,135	14,707,142	4.1392	3.954	3.954	3.963	3.832	3.963	3,774,129	3.8968	2.44%
2025-07-10	0	4.100	4.090	4.100	4.030	4.240	3,203,514	13,224,856	4.1282	3.860	3.851	3.860	3.794	3.992	3,402,763	3.8865	-0.49%
2025-07-09	0	4.120	4.110	4.120	4.030	4.210	7,108,028	29,354,557	4.1298	3.879	3.869	3.879	3.794	3.963	7,550,125	3.8880	-3.06%
2025-07-08	0	4.250	4.250	4.260	3.700	4.430	30,606,226	127,362,371	4.1613	4.001	4.001	4.011	3.483	4.171	32,509,838	3.9177	14.25%
2025-07-07	0	3.720	3.710	3.720	3.570	3.720	3,384,518	12,433,350	3.6736	3.502	3.493	3.502	3.361	3.502	3,595,024	3.4585	1.92%
2025-07-04	0	3.650	3.640	3.670	3.590	3.670	1,806,612	6,563,590	3.6331	3.436	3.427	3.455	3.380	3.455	1,918,978	3.4204	0.55%
2025-07-03	0	3.630	3.630	3.640	3.580	3.860	4,772,635	17,575,723	3.6826	3.417	3.417	3.427	3.370	3.634	5,069,478	3.4670	1.68%
2025-07-02	0	3.570	3.570	3.590	3.570	3.710	3,484,826	12,653,759	3.6311	3.361	3.361	3.380	3.361	3.493	3,701,571	3.4185	0.28%
2025-06-30	0	3.560	3.560	3.570	3.540	3.640	1,618,382	5,811,496	3.5909	3.352	3.352	3.361	3.333	3.427	1,719,040	3.3807	-1.39%
2025-06-27	0	3.610	3.590	3.610	3.580	3.650	706,112	2,554,120	3.6172	3.399	3.380	3.399	3.370	3.436	750,030	3.4054	0.00%
2025-06-26	0	3.610	3.610	3.620	3.550	3.640	774,075	2,782,523	3.5946	3.399	3.399	3.408	3.342	3.427	822,220	3.3842	0.28%
2025-06-25	0	3.600	3.590	3.600	3.580	3.630	1,170,499	4,217,486	3.6032	3.389	3.380	3.389	3.370	3.417	1,243,300	3.3922	0.28%
2025-06-24	0	3.590	3.580	3.590	3.590	3.700	1,835,924	6,688,627	3.6432	3.380	3.370	3.380	3.380	3.483	1,950,113	3.4299	0.56%
2025-06-23	0	3.570	3.550	3.570	3.400	3.580	2,164,296	7,579,470	3.5020	3.361	3.342	3.361	3.201	3.370	2,298,908	3.2970	2.88%
2025-06-20	0	3.470	3.460	3.470	3.470	3.550	11,948,029	41,534,365	3.4763	3.267	3.257	3.267	3.267	3.342	12,691,159	3.2727	-2.80%
2025-06-19	0	3.570	3.560	3.570	3.560	3.650	1,561,313	5,620,765	3.6000	3.361	3.352	3.361	3.352	3.436	1,658,422	3.3892	-2.72%
2025-06-18	0	3.670	3.650	3.670	3.600	3.670	1,404,226	5,107,010	3.6369	3.455	3.436	3.455	3.389	3.455	1,491,564	3.4239	-0.27%
2025-06-17	0	3.680	3.670	3.680	3.630	3.730	1,620,225	5,962,792	3.6802	3.465	3.455	3.465	3.417	3.512	1,720,998	3.4647	-0.81%
2025-06-16	0	3.710	3.690	3.710	3.660	3.750	1,889,358	7,006,219	3.7083	3.493	3.474	3.493	3.446	3.530	2,006,870	3.4911	0.27%
2025-06-13	0	3.700	3.690	3.700	3.600	3.820	3,247,185	11,931,095	3.6743	3.483	3.474	3.483	3.389	3.596	3,449,150	3.4591	-3.39%
2025-06-12	0	3.830	3.820	3.830	3.820	3.890	2,035,336	7,840,605	3.8522	3.606	3.596	3.606	3.596	3.662	2,161,928	3.6267	-0.52%
2025-06-11	0	3.850	3.850	3.860	3.810	3.900	1,260,907	4,857,728	3.8526	3.625	3.625	3.634	3.587	3.672	1,339,331	3.6270	-0.52%
2025-06-10	0	3.870	3.870	3.880	3.800	3.880	2,322,536	8,945,807	3.8517	3.643	3.643	3.653	3.577	3.653	2,466,990	3.6262	1.04%
2025-06-09	0	3.830	3.820	3.830	3.660	3.930	3,883,687	14,868,229	3.8284	3.606	3.596	3.606	3.446	3.700	4,125,240	3.6042	0.52%
2025-06-06	0	3.810	3.800	3.810	3.780	3.860	2,031,400	7,779,513	3.8296	3.587	3.577	3.587	3.559	3.634	2,157,747	3.6054	-1.04%
2025-06-05	0	3.850	3.840	3.850	3.800	3.900	1,691,204	6,513,137	3.8512	3.625	3.615	3.625	3.577	3.672	1,796,392	3.6257	1.32%
2025-06-04	0	3.800	3.800	3.810	3.790	3.970	5,423,056	21,007,974	3.8738	3.577	3.577	3.587	3.568	3.738	5,760,353	3.6470	-4.52%
2025-06-03	0	3.980	3.970	3.980	3.710	4.000	5,409,251	20,984,661	3.8794	3.747	3.738	3.747	3.493	3.766	5,745,690	3.6522	4.46%
2025-06-02	0	3.810	3.800	3.810	3.540	3.820	2,285,048	8,437,952	3.6927	3.587	3.577	3.587	3.333	3.596	2,427,171	3.4765	2.42%
2025-05-30	0	3.720	3.720	3.730	3.380	3.750	7,311,767	26,470,567	3.6203	3.502	3.502	3.512	3.182	3.530	7,766,536	3.4083	8.77%
2025-05-29	0	3.420	3.420	3.430	3.380	3.500	3,408,512	11,640,432	3.4151	3.220	3.220	3.229	3.182	3.295	3,620,511	3.2151	-3.39%
2025-05-28	0	3.540	3.540	3.550	3.510	3.580	1,333,128	4,725,955	3.5450	3.333	3.333	3.342	3.304	3.370	1,416,044	3.3374	0.28%
2025-05-27	0	3.530	3.520	3.530	3.500	3.550	2,000,303	7,032,111	3.5155	3.323	3.314	3.323	3.295	3.342	2,124,716	3.3097	-0.56%
2025-05-26	0	3.550	3.550	3.570	3.550	3.620	1,146,000	4,085,780	3.5653	3.342	3.342	3.361	3.342	3.408	1,217,278	3.3565	-1.39%
2025-05-23	0	3.600	3.600	3.620	3.570	3.630	760,815	2,734,457	3.5941	3.389	3.389	3.408	3.361	3.417	808,135	3.3837	-0.55%
2025-05-22	0	3.620	3.580	3.620	3.540	3.650	1,714,358	6,193,395	3.6127	3.408	3.370	3.408	3.333	3.436	1,820,986	3.4011	1.69%
2025-05-21	0	3.560	3.560	3.580	3.560	3.630	1,167,430	4,184,107	3.5840	3.352	3.352	3.370	3.352	3.417	1,240,041	3.3742	-0.84%
2025-05-20	0	3.590	3.580	3.590	3.490	3.620	1,251,993	4,470,629	3.5708	3.380	3.370	3.380	3.286	3.408	1,329,863	3.3617	2.57%
2025-05-19	0	3.500	3.500	3.520	3.450	3.550	2,778,152	9,671,995	3.4814	3.295	3.295	3.314	3.248	3.342	2,950,944	3.2776	-2.23%
2025-05-16	0	3.580	3.580	3.590	3.480	3.640	1,790,583	6,380,576	3.5634	3.370	3.370	3.380	3.276	3.427	1,901,952	3.3548	1.13%
2025-05-15	0	3.540	3.530	3.540	3.450	3.550	1,172,730	4,136,141	3.5269	3.333	3.323	3.333	3.248	3.342	1,245,670	3.3204	1.43%
2025-05-14	0	3.490	3.490	3.500	3.410	3.520	705,649	2,458,934	3.4846	3.286	3.286	3.295	3.210	3.314	749,538	3.2806	-0.85%
2025-05-13	0	3.520	3.500	3.520	3.380	3.530	3,302,563	11,504,522	3.4835	3.314	3.295	3.314	3.182	3.323	3,507,972	3.2795	2.03%
2025-05-12	0	3.450	3.430	3.450	3.380	3.460	1,719,857	5,892,193	3.4260	3.248	3.229	3.248	3.182	3.257	1,826,827	3.2254	2.37%
2025-05-09	0	3.370	3.370	3.390	3.350	3.430	746,766	2,526,144	3.3828	3.173	3.173	3.191	3.154	3.229	793,213	3.1847	-0.88%
2025-05-08	0	3.400	3.390	3.400	3.370	3.460	705,460	2,391,775	3.3904	3.201	3.191	3.201	3.173	3.257	749,337	3.1919	0.00%
2025-05-07	0	3.400	3.390	3.400	3.380	3.460	1,876,110	6,412,249	3.4178	3.201	3.191	3.201	3.182	3.257	1,992,798	3.2177	0.89%
2025-05-06	0	3.370	3.350	3.370	3.350	3.400	1,101,512	3,709,630	3.3678	3.173	3.154	3.173	3.154	3.201	1,170,023	3.1706	-0.59%
2025-05-02	0	3.390	3.370	3.390	3.280	3.390	872,544	2,920,782	3.3474	3.191	3.173	3.191	3.088	3.191	926,814	3.1514	2.73%
2025-04-30	0	3.300	3.300	3.310	3.220	3.330	3,226,287	10,574,908	3.2777	3.107	3.107	3.116	3.031	3.135	3,426,952	3.0858	1.54%
2025-04-29	0	3.250	3.250	3.260	3.080	3.570	18,810,435	61,716,341	3.2810	3.060	3.060	3.069	2.900	3.361	19,980,385	3.0888	5.86%
2025-04-28	0	3.070	3.070	3.080	3.060	3.140	760,300	2,342,819	3.0814	2.890	2.890	2.900	2.881	2.956	807,588	2.9010	-0.32%
2025-04-25	0	3.080	3.080	3.100	3.050	3.200	1,224,301	3,842,341	3.1384	2.900	2.900	2.918	2.871	3.013	1,300,449	2.9546	0.33%
2025-04-24	0	3.070	3.070	3.100	3.070	3.190	2,908,846	9,037,250	3.1068	2.890	2.890	2.918	2.890	3.003	3,089,767	2.9249	-3.15%
2025-04-23	0	3.170	3.150	3.180	3.060	3.190	3,685,513	11,583,676	3.1430	2.984	2.966	2.994	2.881	3.003	3,914,740	2.9590	3.93%
2025-04-22	0	3.050	3.050	3.060	3.040	3.090	1,528,072	4,670,918	3.0567	2.871	2.871	2.881	2.862	2.909	1,623,113	2.8778	-1.29%
2025-04-17	0	3.090	3.090	3.100	3.050	3.140	1,454,326	4,517,336	3.1061	2.909	2.909	2.918	2.871	2.956	1,544,781	2.9243	-1.90%
2025-04-16	0	3.150	3.130	3.150	3.050	3.150	2,276,960	7,060,515	3.1009	2.966	2.947	2.966	2.871	2.966	2,418,580	2.9193	0.32%
2025-04-15	0	3.140	3.130	3.140	3.110	3.180	724,112	2,263,984	3.1266	2.956	2.947	2.956	2.928	2.994	769,150	2.9435	-0.63%
2025-04-14	0	3.160	3.150	3.160	2.990	3.170	3,562,550	11,068,100	3.1068	2.975	2.966	2.975	2.815	2.984	3,784,129	2.9249	5.69%
2025-04-11	0	2.990	2.980	2.990	2.910	3.010	3,972,093	11,757,913	2.9601	2.815	2.806	2.815	2.740	2.834	4,219,145	2.7868	-1.32%
2025-04-10	0	3.030	3.030	3.040	3.000	3.170	3,657,535	11,190,460	3.0596	2.853	2.853	2.862	2.824	2.984	3,885,022	2.8804	6.32%
2025-04-09	0	2.850	2.850	2.860	2.730	2.900	6,520,163	18,364,979	2.8166	2.683	2.683	2.693	2.570	2.730	6,925,697	2.6517	-1.04%
2025-04-08	0	2.880	2.880	2.890	2.820	2.980	11,880,657	34,396,466	2.8952	2.711	2.711	2.721	2.655	2.806	12,619,597	2.7256	10.34%
2025-04-07	0	2.610	2.590	2.610	2.560	2.950	18,408,322	49,356,578	2.6812	2.457	2.438	2.457	2.410	2.777	19,553,262	2.5242	-19.94%
2025-04-03	0	3.260	3.250	3.260	3.000	3.320	7,988,677	25,317,640	3.1692	3.069	3.060	3.069	2.824	3.126	8,485,548	2.9836	-5.78%
2025-04-02	0	3.460	3.460	3.490	3.420	3.490	738,000	2,555,860	3.4632	3.257	3.257	3.286	3.220	3.286	783,901	3.2604	0.00%
2025-04-01	0	3.460	3.440	3.460	3.370	3.550	2,899,845	9,949,847	3.4312	3.257	3.239	3.257	3.173	3.342	3,080,206	3.2303	1.47%
2025-03-31	0	3.410	3.400	3.410	3.310	3.600	2,414,066	8,197,970	3.3959	3.210	3.201	3.210	3.116	3.389	2,564,213	3.1971	-5.28%
2025-03-28	0	3.600	3.600	3.610	3.570	3.660	1,795,490	6,480,016	3.6091	3.389	3.389	3.399	3.361	3.446	1,907,164	3.3977	0.00%
2025-03-27	0	3.600	3.590	3.600	3.490	3.620	2,753,907	9,761,242	3.5445	3.389	3.380	3.389	3.286	3.408	2,925,191	3.3370	0.28%
2025-03-26	0	3.590	3.590	3.600	3.260	3.680	7,878,152	27,310,763	3.4666	3.380	3.380	3.389	3.069	3.465	8,368,148	3.2637	0.00%
2025-03-25	0	3.590	3.590	3.600	3.500	3.690	1,548,000	5,512,840	3.5613	3.380	3.380	3.389	3.295	3.474	1,644,281	3.3527	-1.64%
2025-03-24	0	3.650	3.640	3.660	3.490	3.650	1,784,772	6,362,660	3.5650	3.436	3.427	3.446	3.286	3.436	1,895,779	3.3562	2.82%
2025-03-21	0	3.550	3.540	3.550	3.500	3.590	2,654,459	9,381,526	3.5343	3.342	3.333	3.342	3.295	3.380	2,819,558	3.3273	-0.56%
2025-03-20	0	3.570	3.570	3.590	3.560	3.620	1,238,684	4,441,603	3.5857	3.361	3.361	3.380	3.352	3.408	1,315,726	3.3758	-0.83%
2025-03-19	0	3.600	3.570	3.600	3.480	3.600	2,290,571	8,155,357	3.5604	3.389	3.361	3.389	3.276	3.389	2,433,037	3.3519	2.27%
2025-03-18	0	3.520	3.520	3.530	3.460	3.540	4,188,789	14,668,367	3.5018	3.314	3.314	3.323	3.257	3.333	4,449,319	3.2968	0.57%
2025-03-17	0	3.500	3.490	3.510	3.370	3.540	1,600,619	5,575,108	3.4831	3.295	3.286	3.304	3.173	3.333	1,700,173	3.2791	3.86%
2025-03-14	0	3.370	3.370	3.380	3.310	3.400	1,240,454	4,179,386	3.3692	3.173	3.173	3.182	3.116	3.201	1,317,606	3.1720	0.90%
2025-03-13	0	3.340	3.340	3.350	3.340	3.450	1,968,263	6,642,672	3.3749	3.144	3.144	3.154	3.144	3.248	2,090,683	3.1773	-2.05%
2025-03-12	0	3.410	3.410	3.430	3.400	3.490	2,615,674	8,979,019	3.4328	3.210	3.210	3.229	3.201	3.286	2,778,361	3.2318	-3.94%
2025-03-11	0	3.550	3.530	3.550	3.370	3.550	2,266,905	7,782,702	3.4332	3.342	3.323	3.342	3.173	3.342	2,407,899	3.2322	2.31%
2025-03-10	0	3.470	3.470	3.490	3.410	3.510	2,152,943	7,437,987	3.4548	3.267	3.267	3.286	3.210	3.304	2,286,849	3.2525	-1.70%
2025-03-07	0	3.530	3.530	3.540	3.450	3.580	2,552,678	8,980,761	3.5182	3.323	3.323	3.333	3.248	3.370	2,711,447	3.3122	-0.56%
2025-03-06	0	3.550	3.540	3.550	3.300	3.560	3,489,588	12,007,285	3.4409	3.342	3.333	3.342	3.107	3.352	3,706,629	3.2394	6.29%
2025-03-05	0	3.340	3.330	3.340	3.170	3.340	2,510,039	8,228,768	3.2783	3.144	3.135	3.144	2.984	3.144	2,666,156	3.0864	4.37%
2025-03-04	0	3.200	3.200	3.210	3.160	3.220	1,772,611	5,674,849	3.2014	3.013	3.013	3.022	2.975	3.031	1,882,862	3.0139	-0.93%
2025-03-03	0	3.230	3.220	3.230	3.140	3.260	1,322,941	4,260,919	3.2208	3.041	3.031	3.041	2.956	3.069	1,405,224	3.0322	3.19%
2025-02-28	0	3.130	3.130	3.150	3.120	3.260	2,378,369	7,541,526	3.1709	2.947	2.947	2.966	2.937	3.069	2,526,296	2.9852	-4.28%
2025-02-27	0	3.270	3.260	3.270	3.260	3.360	2,011,389	6,608,819	3.2857	3.079	3.069	3.079	3.069	3.163	2,136,491	3.0933	-0.30%
2025-02-26	0	3.280	3.280	3.290	3.160	3.300	2,660,025	8,614,670	3.2386	3.088	3.088	3.097	2.975	3.107	2,825,470	3.0489	3.80%
2025-02-25	0	3.160	3.160	3.170	3.130	3.190	1,789,464	5,649,378	3.1570	2.975	2.975	2.984	2.947	3.003	1,900,763	2.9722	-0.94%
2025-02-24	0	3.190	3.190	3.210	3.170	3.260	2,089,968	6,715,476	3.2132	3.003	3.003	3.022	2.984	3.069	2,219,957	3.0250	-0.31%
2025-02-21	0	3.200	3.190	3.200	3.170	3.220	1,886,135	6,008,989	3.1859	3.013	3.003	3.013	2.984	3.031	2,003,447	2.9993	0.00%
2025-02-20	0	3.200	3.200	3.220	3.180	3.250	992,945	3,187,606	3.2103	3.013	3.013	3.031	2.994	3.060	1,054,703	3.0223	-1.23%
2025-02-19	0	3.240	3.210	3.240	3.150	3.240	2,240,737	7,179,273	3.2040	3.050	3.022	3.050	2.966	3.050	2,380,104	3.0164	0.31%
2025-02-18	0	3.230	3.230	3.240	3.150	3.250	2,747,965	8,813,495	3.2073	3.041	3.041	3.050	2.966	3.060	2,918,880	3.0195	3.19%
2025-02-17	0	3.130	3.120	3.130	3.010	3.140	3,779,416	11,680,512	3.0906	2.947	2.937	2.947	2.834	2.956	4,014,484	2.9096	3.30%
2025-02-14	0	3.030	3.010	3.030	2.970	3.040	2,261,881	6,798,380	3.0056	2.853	2.834	2.853	2.796	2.862	2,402,563	2.8296	1.34%
2025-02-13	0	2.990	2.980	2.990	2.930	3.010	1,696,745	5,056,652	2.9802	2.815	2.806	2.815	2.758	2.834	1,802,277	2.8057	3.10%
2025-02-12	0	2.900	2.900	2.920	2.890	2.970	4,325,457	12,597,705	2.9125	2.730	2.730	2.749	2.721	2.796	4,594,487	2.7419	-2.03%
2025-02-11	0	2.960	2.960	2.970	2.920	3.000	729,687	2,152,026	2.9492	2.787	2.787	2.796	2.749	2.824	775,071	2.7766	-1.99%
2025-02-10	0	3.020	3.010	3.020	2.970	3.020	994,900	2,982,144	2.9974	2.843	2.834	2.843	2.796	2.843	1,056,780	2.8219	1.00%
2025-02-07	0	2.990	2.980	2.990	2.920	2.990	996,648	2,953,246	2.9632	2.815	2.806	2.815	2.749	2.815	1,058,636	2.7897	0.67%
2025-02-06	0	2.970	2.950	2.980	2.940	3.000	758,569	2,243,568	2.9576	2.796	2.777	2.806	2.768	2.824	805,750	2.7844	-0.34%
2025-02-05	0	2.980	2.960	2.980	2.940	3.030	929,972	2,753,270	2.9606	2.806	2.787	2.806	2.768	2.853	987,813	2.7872	-1.65%
2025-02-04	0	3.030	3.010	3.030	2.950	3.030	782,676	2,346,104	2.9975	2.853	2.834	2.853	2.777	2.853	831,356	2.8220	3.77%
2025-02-03	0	2.920	2.910	2.920	2.880	2.930	482,045	1,400,610	2.9056	2.749	2.740	2.749	2.711	2.758	512,027	2.7354	1.39%
2025-01-28	0	2.880	2.880	2.890	2.860	2.940	828,846	2,389,563	2.8830	2.711	2.711	2.721	2.693	2.768	880,398	2.7142	-1.71%
2025-01-27	0	2.930	2.890	2.930	2.900	2.930	688,858	2,008,736	2.9160	2.758	2.721	2.758	2.730	2.758	731,703	2.7453	1.74%
2025-01-24	0	2.880	2.880	2.890	2.870	2.900	574,439	1,655,111	2.8813	2.711	2.711	2.721	2.702	2.730	610,167	2.7126	0.00%
2025-01-23	0	2.880	2.860	2.880	2.860	2.910	646,261	1,859,030	2.8766	2.711	2.693	2.711	2.693	2.740	686,456	2.7082	0.70%
2025-01-22	0	2.860	2.860	2.870	2.860	2.940	684,951	1,971,529	2.8784	2.693	2.693	2.702	2.693	2.768	727,553	2.7098	-2.05%
2025-01-21	0	2.920	2.900	2.920	2.890	2.970	1,076,702	3,132,120	2.9090	2.749	2.730	2.749	2.721	2.796	1,143,670	2.7387	-0.68%
2025-01-20	0	2.940	2.940	2.950	2.900	2.980	1,699,118	4,997,132	2.9410	2.768	2.768	2.777	2.730	2.806	1,804,798	2.7688	3.52%
2025-01-17	0	2.840	2.840	2.860	2.840	2.880	849,377	2,429,337	2.8601	2.674	2.674	2.693	2.674	2.711	902,206	2.6927	-1.39%
2025-01-16	0	2.880	2.870	2.890	2.860	2.920	548,866	1,583,220	2.8845	2.711	2.702	2.721	2.693	2.749	583,004	2.7156	0.00%
2025-01-15	0	2.880	2.870	2.880	2.860	2.940	957,284	2,763,459	2.8868	2.711	2.702	2.711	2.693	2.768	1,016,824	2.7177	-2.04%
2025-01-14	0	2.940	2.910	2.940	2.850	2.940	1,348,161	3,901,635	2.8940	2.768	2.740	2.768	2.683	2.768	1,432,012	2.7246	3.16%
2025-01-13	0	2.850	2.840	2.860	2.830	2.900	1,186,449	3,385,337	2.8533	2.683	2.674	2.693	2.664	2.730	1,260,242	2.6863	-3.06%
2025-01-10	0	2.940	2.930	2.940	2.940	2.980	566,146	1,672,068	2.9534	2.768	2.758	2.768	2.768	2.806	601,359	2.7805	-0.68%
2025-01-09	0	2.960	2.960	2.980	2.930	3.040	1,335,187	3,989,556	2.9880	2.787	2.787	2.806	2.758	2.862	1,418,231	2.8130	-0.34%
2025-01-08	0	2.970	2.970	2.980	2.850	2.980	1,161,316	3,421,591	2.9463	2.796	2.796	2.806	2.683	2.806	1,233,546	2.7738	0.34%
2025-01-07	0	2.960	2.950	2.960	2.870	2.970	1,041,434	3,025,156	2.9048	2.787	2.777	2.787	2.702	2.796	1,106,208	2.7347	1.02%
2025-01-06	0	2.930	2.910	2.930	2.890	2.950	1,326,646	3,870,473	2.9175	2.758	2.740	2.758	2.721	2.777	1,409,159	2.7467	0.34%
2025-01-03	0	2.920	2.910	2.920	2.890	2.920	971,258	2,822,033	2.9055	2.749	2.740	2.749	2.721	2.749	1,031,667	2.7354	1.04%
2025-01-02	0	2.890	2.880	2.890	2.860	2.920	1,063,416	3,066,643	2.8838	2.721	2.711	2.721	2.693	2.749	1,129,557	2.7149	-0.69%
2024-12-31	0	2.910	2.910	2.920	2.900	2.930	565,271	1,648,029	2.9155	2.740	2.740	2.749	2.730	2.758	600,429	2.7448	0.34%
2024-12-30	0	2.900	2.900	2.920	2.890	2.930	871,204	2,525,361	2.8987	2.730	2.730	2.749	2.721	2.758	925,390	2.7290	-1.02%
2024-12-27	0	2.930	2.930	2.940	2.860	2.940	856,189	2,483,674	2.9008	2.758	2.758	2.768	2.693	2.768	909,441	2.7310	0.00%
2024-12-24	0	2.930	2.920	2.930	2.880	2.940	524,110	1,528,016	2.9154	2.758	2.749	2.758	2.711	2.768	556,708	2.7447	0.34%
2024-12-23	0	2.920	2.900	2.920	2.890	2.950	810,000	2,351,800	2.9035	2.749	2.730	2.749	2.721	2.777	860,379	2.7334	-0.34%
2024-12-20	0	2.930	2.910	2.930	2.820	2.940	1,601,981	4,642,327	2.8979	2.758	2.740	2.758	2.655	2.768	1,701,619	2.7282	3.17%
2024-12-19	0	2.840	2.820	2.840	2.760	2.850	1,331,609	3,737,255	2.8066	2.674	2.655	2.674	2.598	2.683	1,414,431	2.6422	0.35%
2024-12-18	0	2.830	2.810	2.830	2.780	2.830	1,450,618	4,075,350	2.8094	2.664	2.645	2.664	2.617	2.664	1,540,842	2.6449	0.71%
2024-12-17	0	2.810	2.790	2.810	2.780	2.900	1,652,188	4,652,077	2.8157	2.645	2.627	2.645	2.617	2.730	1,754,949	2.6508	-0.71%
2024-12-16	0	2.830	2.830	2.850	2.810	2.990	3,192,416	9,180,691	2.8758	2.664	2.664	2.683	2.645	2.815	3,390,974	2.7074	-4.39%
2024-12-13	0	2.960	2.950	2.960	2.910	3.020	1,888,922	5,577,793	2.9529	2.787	2.777	2.787	2.740	2.843	2,006,407	2.7800	-1.33%
2024-12-12	0	3.000	2.990	3.010	2.970	3.010	814,307	2,432,901	2.9877	2.824	2.815	2.834	2.796	2.834	864,954	2.8128	0.33%
2024-12-11	0	2.990	2.980	2.990	2.960	3.020	1,553,055	4,631,971	2.9825	2.815	2.806	2.815	2.787	2.843	1,649,650	2.8079	0.34%
2024-12-10	0	2.980	2.980	2.990	2.980	3.100	2,043,483	6,194,669	3.0314	2.806	2.806	2.815	2.806	2.918	2,170,581	2.8539	-1.97%
2024-12-09	0	3.040	3.040	3.050	2.980	3.050	3,423,347	10,317,868	3.0140	2.862	2.862	2.871	2.806	2.871	3,636,269	2.8375	-0.33%
2024-12-06	0	3.050	3.050	3.070	3.020	3.070	761,544	2,319,933	3.0464	2.871	2.871	2.890	2.843	2.890	808,910	2.8680	0.00%
2024-12-05	0	3.050	3.030	3.050	3.030	3.070	1,814,339	5,529,987	3.0479	2.871	2.853	2.871	2.853	2.890	1,927,185	2.8695	0.66%
2024-12-04	0	3.030	3.020	3.030	3.020	3.050	316,038	958,592	3.0332	2.853	2.843	2.853	2.843	2.871	335,695	2.8555	-0.33%
2024-12-03	0	3.040	3.040	3.050	3.000	3.080	830,789	2,508,125	3.0190	2.862	2.862	2.871	2.824	2.900	882,461	2.8422	-0.65%
2024-12-02	0	3.060	3.050	3.070	3.020	3.080	801,320	2,442,953	3.0487	2.881	2.871	2.890	2.843	2.900	851,160	2.8701	-0.33%
2024-11-29	0	3.070	3.050	3.070	3.000	3.070	516,603	1,572,989	3.0449	2.890	2.871	2.890	2.824	2.890	548,734	2.8666	3.02%
2024-11-28	0	2.980	2.980	2.990	2.980	3.050	421,394	1,265,967	3.0042	2.806	2.806	2.815	2.806	2.871	447,603	2.8283	-2.30%
2024-11-27	0	3.050	3.040	3.050	3.000	3.060	588,340	1,782,383	3.0295	2.871	2.862	2.871	2.824	2.881	624,933	2.8521	1.67%
2024-11-26	0	3.000	2.990	3.000	2.990	3.040	1,042,150	3,131,884	3.0052	2.824	2.815	2.824	2.815	2.862	1,106,968	2.8292	0.00%
2024-11-25	0	3.000	3.000	3.020	2.980	3.030	890,638	2,673,628	3.0019	2.824	2.824	2.843	2.806	2.853	946,033	2.8261	0.67%
2024-11-22	0	2.980	2.980	3.000	2.960	3.100	3,248,224	9,778,581	3.0104	2.806	2.806	2.824	2.787	2.918	3,450,253	2.8342	-2.93%
2024-11-21	0	3.070	3.070	3.080	3.040	3.080	456,289	1,395,415	3.0582	2.890	2.890	2.900	2.862	2.900	484,669	2.8791	0.33%
2024-11-20	0	3.060	3.050	3.060	3.030	3.070	961,393	2,931,759	3.0495	2.881	2.871	2.881	2.853	2.890	1,021,189	2.8709	-0.33%
2024-11-19	0	3.070	3.050	3.080	3.010	3.100	826,087	2,525,537	3.0572	2.890	2.871	2.900	2.834	2.918	877,467	2.8782	1.99%
2024-11-18	0	3.010	3.010	3.040	3.000	3.120	1,552,620	4,718,617	3.0391	2.834	2.834	2.862	2.824	2.937	1,649,188	2.8612	-2.27%
2024-11-15	0	3.080	3.060	3.080	3.000	3.090	2,493,342	7,572,823	3.0372	2.900	2.881	2.900	2.824	2.909	2,648,420	2.8594	1.32%
2024-11-14	0	3.040	3.030	3.040	3.030	3.100	1,353,021	4,127,263	3.0504	2.862	2.853	2.862	2.853	2.918	1,437,175	2.8718	-1.62%
2024-11-13	0	3.090	3.090	3.100	3.050	3.160	1,417,249	4,372,021	3.0849	2.909	2.909	2.918	2.871	2.975	1,505,397	2.9042	-0.96%
2024-11-12	0	3.120	3.110	3.120	3.110	3.270	2,355,541	7,444,330	3.1603	2.937	2.928	2.937	2.928	3.079	2,502,048	2.9753	-3.41%
2024-11-11	0	3.230	3.230	3.250	3.170	3.300	1,572,113	5,054,730	3.2152	3.041	3.041	3.060	2.984	3.107	1,669,894	3.0270	-3.58%
2024-11-08	0	3.350	3.330	3.350	3.310	3.430	1,388,477	4,648,755	3.3481	3.154	3.135	3.154	3.116	3.229	1,474,836	3.1520	0.00%
2024-11-07	0	3.350	3.320	3.350	3.240	3.360	1,588,335	5,280,580	3.3246	3.154	3.126	3.154	3.050	3.163	1,687,124	3.1299	2.45%
2024-11-06	0	3.270	3.250	3.280	3.210	3.290	800,055	2,592,095	3.2399	3.079	3.060	3.088	3.022	3.097	849,816	3.0502	0.00%
2024-11-05	0	3.270	3.260	3.280	3.170	3.300	1,548,598	5,037,949	3.2532	3.079	3.069	3.088	2.984	3.107	1,644,916	3.0627	3.15%
2024-11-04	0	3.170	3.160	3.170	3.150	3.260	1,627,099	5,157,948	3.1700	2.984	2.975	2.984	2.966	3.069	1,728,299	2.9844	-0.94%
2024-11-01	0	3.200	3.200	3.230	3.160	3.260	1,073,330	3,442,038	3.2069	3.013	3.013	3.041	2.975	3.069	1,140,088	3.0191	0.31%
2024-10-31	0	3.190	3.180	3.190	3.180	3.300	1,641,672	5,326,529	3.2446	3.003	2.994	3.003	2.994	3.107	1,743,779	3.0546	-1.54%
2024-10-30	0	3.240	3.240	3.260	3.200	3.270	447,156	1,443,890	3.2291	3.050	3.050	3.069	3.013	3.079	474,968	3.0400	-1.22%
2024-10-29	0	3.280	3.260	3.280	3.250	3.300	584,715	1,918,581	3.2812	3.088	3.069	3.088	3.060	3.107	621,082	3.0891	0.92%
2024-10-28	0	3.250	3.240	3.250	3.200	3.280	978,148	3,161,539	3.2322	3.060	3.050	3.060	3.013	3.088	1,038,986	3.0429	0.93%
2024-10-25	0	3.220	3.210	3.220	3.160	3.240	795,103	2,559,319	3.2189	3.031	3.022	3.031	2.975	3.050	844,556	3.0304	2.88%
2024-10-24	0	3.130	3.130	3.150	3.120	3.220	2,104,660	6,637,326	3.1536	2.947	2.947	2.966	2.937	3.031	2,235,563	2.9690	-3.40%
2024-10-23	0	3.240	3.230	3.240	3.210	3.290	2,252,451	7,304,584	3.2429	3.050	3.041	3.050	3.022	3.097	2,392,546	3.0531	-1.52%
2024-10-22	0	3.290	3.290	3.300	3.280	3.370	970,566	3,216,459	3.3140	3.097	3.097	3.107	3.088	3.173	1,030,932	3.1200	-0.60%
2024-10-21	0	3.310	3.310	3.330	3.290	3.380	1,200,452	4,003,987	3.3354	3.116	3.116	3.135	3.097	3.182	1,275,116	3.1401	-2.36%
2024-10-18	0	3.390	3.380	3.390	3.230	3.390	1,302,406	4,325,553	3.3212	3.191	3.182	3.191	3.041	3.191	1,383,412	3.1267	4.31%
2024-10-17	0	3.250	3.250	3.270	3.250	3.420	1,126,036	3,736,358	3.3182	3.060	3.060	3.079	3.060	3.220	1,196,072	3.1239	-2.69%
2024-10-16	0	3.340	3.330	3.340	3.340	3.490	5,960,830	20,276,012	3.4015	3.144	3.135	3.144	3.144	3.286	6,331,575	3.2024	-3.75%
2024-10-15	0	3.470	3.470	3.490	3.420	3.610	3,586,637	12,510,053	3.4880	3.267	3.267	3.286	3.220	3.399	3,809,715	3.2837	-3.61%
2024-10-14	0	3.600	3.590	3.600	3.520	3.790	2,024,732	7,298,318	3.6046	3.389	3.380	3.389	3.314	3.568	2,150,664	3.3935	-2.70%
2024-10-10	0	3.700	3.700	3.710	3.620	3.810	4,680,211	17,518,839	3.7432	3.483	3.483	3.493	3.408	3.587	4,971,306	3.5240	2.49%
2024-10-09	0	3.610	3.610	3.620	3.490	3.730	11,729,765	42,243,005	3.6014	3.399	3.399	3.408	3.286	3.512	12,459,320	3.3905	-1.63%
2024-10-08	0	3.670	3.630	3.670	3.590	4.030	12,723,837	47,675,359	3.7469	3.455	3.417	3.455	3.380	3.794	13,515,220	3.5275	-8.25%
2024-10-07	0	4.000	3.990	4.000	3.750	4.060	10,407,025	41,367,274	3.9749	3.766	3.756	3.766	3.530	3.822	11,054,309	3.7422	6.95%
2024-10-04	0	3.740	3.730	3.740	3.590	3.760	5,416,879	19,956,390	3.6841	3.521	3.512	3.521	3.380	3.540	5,753,792	3.4684	1.08%
2024-10-03	0	3.700	3.680	3.700	3.560	3.840	7,206,212	26,397,144	3.6631	3.483	3.465	3.483	3.352	3.615	7,654,416	3.4486	-2.12%
2024-10-02	0	3.780	3.750	3.780	3.670	3.880	9,022,686	34,058,775	3.7748	3.559	3.530	3.559	3.455	3.653	9,583,869	3.5538	1.34%
2024-09-30	0	3.730	3.710	3.730	3.360	3.840	25,086,220	87,591,253	3.4916	3.512	3.493	3.512	3.163	3.615	26,646,505	3.2872	9.71%
2024-09-27	0	3.400	3.390	3.410	3.350	3.460	11,815,376	40,124,756	3.3960	3.201	3.191	3.210	3.154	3.257	12,550,256	3.1971	0.29%
2024-09-26	0	3.390	3.390	3.400	3.300	3.410	7,193,991	24,433,949	3.3964	3.191	3.191	3.201	3.107	3.210	7,641,435	3.1976	0.89%
2024-09-25	0	3.360	3.340	3.370	3.340	3.470	3,022,381	10,219,193	3.3812	3.163	3.144	3.173	3.144	3.267	3,210,364	3.1832	-0.88%
2024-09-24	0	3.390	3.370	3.390	3.250	3.410	2,140,222	7,185,868	3.3575	3.191	3.173	3.191	3.060	3.210	2,273,337	3.1609	3.04%
2024-09-23	0	3.290	3.270	3.290	3.250	3.310	1,238,905	4,059,004	3.2763	3.097	3.079	3.097	3.060	3.116	1,315,961	3.0844	-0.30%
2024-09-20	0	3.300	3.270	3.300	3.220	3.320	1,397,451	4,598,013	3.2903	3.107	3.079	3.107	3.031	3.126	1,484,368	3.0976	2.80%
2024-09-19	0	3.210	3.200	3.220	3.090	3.240	2,402,931	7,652,169	3.1845	3.022	3.013	3.031	2.909	3.050	2,552,386	2.9980	0.94%
2024-09-17	0	3.180	3.180	3.210	3.160	3.230	1,278,214	4,068,037	3.1826	2.994	2.994	3.022	2.975	3.041	1,357,715	2.9962	0.32%
2024-09-16	0	3.170	3.150	3.170	3.080	3.170	390,041	1,220,552	3.1293	2.984	2.966	2.984	2.900	2.984	414,300	2.9461	2.92%
2024-09-13	0	3.080	3.060	3.080	3.050	3.110	939,814	2,887,927	3.0729	2.900	2.881	2.900	2.871	2.928	998,267	2.8929	0.98%
2024-09-12	0	3.050	3.050	3.080	3.020	3.080	1,280,448	3,896,483	3.0431	2.871	2.871	2.900	2.843	2.900	1,360,088	2.8649	0.66%
2024-09-11	0	3.030	3.030	3.050	3.020	3.150	1,344,452	4,096,577	3.0470	2.853	2.853	2.871	2.843	2.966	1,428,073	2.8686	-2.57%
2024-09-10	0	3.110	3.110	3.120	3.110	3.250	2,090,375	6,580,753	3.1481	2.928	2.928	2.937	2.928	3.060	2,220,390	2.9638	-2.20%
2024-09-09	0	3.180	3.160	3.180	3.170	3.340	1,024,000	3,288,720	3.2116	2.994	2.975	2.994	2.984	3.144	1,087,690	3.0236	-3.34%
2024-09-05	0	3.290	3.290	3.310	3.250	3.330	442,000	1,451,300	3.2835	3.097	3.097	3.116	3.060	3.135	469,491	3.0912	0.00%
2024-09-04	0	3.290	3.230	3.300	3.210	3.290	754,000	2,444,340	3.2418	3.097	3.041	3.107	3.022	3.097	800,896	3.0520	0.92%
2024-09-03	0	3.260	3.250	3.260	3.240	3.320	912,698	2,977,810	3.2626	3.069	3.060	3.069	3.050	3.126	969,465	3.0716	0.00%
2024-09-02	0	3.260	3.250	3.300	3.150	3.300	1,322,000	4,253,100	3.2172	3.069	3.060	3.107	2.966	3.107	1,404,224	3.0288	-2.10%
2024-08-30	0	3.330	3.310	3.330	3.310	3.410	1,732,940	5,808,437	3.3518	3.135	3.116	3.135	3.116	3.210	1,840,723	3.1555	-0.89%
2024-08-29	0	3.360	3.350	3.360	3.250	3.370	1,170,994	3,914,293	3.3427	3.163	3.154	3.163	3.060	3.173	1,243,826	3.1470	2.13%
2024-08-28	0	3.290	3.260	3.290	3.110	3.300	2,099,983	6,745,034	3.2119	3.097	3.069	3.097	2.928	3.107	2,230,595	3.0239	0.00%
2024-08-27	0	3.290	3.270	3.280	3.150	3.300	1,165,016	3,783,665	3.2477	3.097	3.079	3.088	2.966	3.107	1,237,476	3.0576	1.86%
2024-08-26	0	3.230	3.220	3.240	3.110	3.260	1,312,314	4,224,680	3.2193	3.041	3.031	3.050	2.928	3.069	1,393,936	3.0308	3.53%
2024-08-23	0	3.120	3.120	3.130	3.050	3.160	894,247	2,775,487	3.1037	2.937	2.937	2.947	2.871	2.975	949,866	2.9220	0.65%
2024-08-22	0	3.100	3.100	3.120	3.080	3.190	533,849	1,664,172	3.1173	2.918	2.918	2.937	2.900	3.003	567,053	2.9348	-1.59%
2024-08-21	0	3.150	3.150	3.170	3.080	3.180	1,134,323	3,543,102	3.1235	2.966	2.966	2.984	2.900	2.994	1,204,874	2.9406	0.96%
2024-08-20	0	3.120	3.120	3.130	3.070	3.260	1,681,868	5,248,636	3.1207	2.937	2.937	2.947	2.890	3.069	1,786,475	2.9380	-4.29%
2024-08-19	0	3.260	3.210	3.260	3.140	3.290	1,552,541	5,042,338	3.2478	3.069	3.022	3.069	2.956	3.097	1,649,104	3.0576	2.84%
2024-08-16	0	3.170	3.170	3.190	3.100	3.230	1,404,036	4,467,973	3.1822	2.984	2.984	3.003	2.918	3.041	1,491,363	2.9959	0.96%
2024-08-15	0	3.140	3.140	3.150	3.060	3.190	1,396,000	4,359,780	3.1231	2.956	2.956	2.966	2.881	3.003	1,482,827	2.9402	-0.32%
2024-08-14	0	3.150	3.150	3.170	3.100	3.200	1,776,529	5,579,849	3.1409	2.966	2.966	2.984	2.918	3.013	1,887,024	2.9570	-1.25%
2024-08-13	0	3.190	3.180	3.190	2.950	3.260	9,080,129	27,954,382	3.0786	3.003	2.994	3.003	2.777	3.069	9,644,885	2.8984	-4.78%
2024-08-12	0	3.350	3.300	3.350	3.300	3.400	564,638	1,884,852	3.3382	3.154	3.107	3.154	3.107	3.201	599,757	3.1427	-0.89%
2024-08-09	0	3.380	3.360	3.380	3.340	3.430	4,032,930	13,686,727	3.3937	3.182	3.163	3.182	3.144	3.229	4,283,766	3.1950	-0.29%
2024-08-08	0	3.390	3.380	3.390	3.300	3.400	1,920,000	6,492,740	3.3816	3.191	3.182	3.191	3.107	3.201	2,039,418	3.1836	-0.29%
2024-08-07	0	3.400	3.390	3.400	3.260	3.410	3,212,103	10,769,170	3.3527	3.201	3.191	3.201	3.069	3.210	3,411,886	3.1564	2.10%
2024-08-06	0	3.330	3.320	3.340	3.310	3.480	5,912,212	19,985,012	3.3803	3.135	3.126	3.144	3.116	3.276	6,279,933	3.1824	-2.06%
2024-08-05	0	3.400	3.390	3.400	3.380	3.640	4,003,096	13,868,213	3.4644	3.201	3.191	3.201	3.182	3.427	4,252,076	3.2615	-7.10%
2024-08-02	0	3.660	3.630	3.660	3.600	3.780	2,470,000	9,148,800	3.7040	3.446	3.417	3.446	3.389	3.559	2,623,626	3.4871	-4.19%
2024-08-01	0	3.820	3.820	3.840	3.770	3.840	964,150	3,673,808	3.8104	3.596	3.596	3.615	3.549	3.615	1,024,117	3.5873	1.33%
2024-07-31	0	3.770	3.770	3.790	3.610	3.790	1,117,326	4,163,870	3.7266	3.549	3.549	3.568	3.399	3.568	1,186,820	3.5084	6.20%
2024-07-30	0	3.550	3.550	3.570	3.550	3.720	1,337,000	4,830,650	3.6131	3.342	3.342	3.361	3.342	3.502	1,420,157	3.4015	-4.57%
2024-07-29	0	3.720	3.690	3.730	3.670	3.760	647,634	2,408,208	3.7185	3.502	3.474	3.512	3.455	3.540	687,915	3.5007	1.36%
2024-07-26	0	3.670	3.670	3.680	3.670	3.880	1,402,372	5,220,013	3.7223	3.455	3.455	3.465	3.455	3.653	1,489,595	3.5043	-2.13%
2024-07-25	0	3.750	3.730	3.780	3.710	3.850	1,122,333	4,214,022	3.7547	3.530	3.512	3.559	3.493	3.625	1,192,139	3.5348	-2.34%
2024-07-24	0	3.840	3.840	3.860	3.800	3.890	618,188	2,378,130	3.8469	3.615	3.615	3.634	3.577	3.662	656,637	3.6217	0.26%
2024-07-23	0	3.830	3.810	3.830	3.810	4.010	626,712	2,412,100	3.8488	3.606	3.587	3.606	3.587	3.775	665,692	3.6235	-1.79%
2024-07-22	0	3.900	3.890	3.900	3.900	3.980	534,125	2,095,213	3.9227	3.672	3.662	3.672	3.672	3.747	567,346	3.6930	-2.50%
2024-07-19	0	4.000	3.990	4.000	3.980	4.020	1,470,301	5,878,891	3.9984	3.766	3.756	3.766	3.747	3.785	1,561,749	3.7643	-1.72%
2024-07-18	0	4.070	4.030	4.080	3.920	4.100	906,036	3,661,365	4.0411	3.832	3.794	3.841	3.690	3.860	962,389	3.8045	1.50%
2024-07-17	0	4.010	3.980	4.030	3.960	4.100	1,077,753	4,334,992	4.0223	3.775	3.747	3.794	3.728	3.860	1,144,786	3.7867	-0.99%
2024-07-16	0	4.050	4.050	4.060	3.850	4.080	1,964,370	7,800,904	3.9712	3.813	3.813	3.822	3.625	3.841	2,086,548	3.7387	3.32%
2024-07-15	0	3.920	3.920	3.950	3.830	3.950	1,024,036	4,003,578	3.9096	3.690	3.690	3.719	3.606	3.719	1,087,728	3.6807	-0.76%
2024-07-12	0	3.950	3.940	3.950	3.870	4.030	2,758,826	10,903,796	3.9523	3.719	3.709	3.719	3.643	3.794	2,930,416	3.7209	2.07%
2024-07-11	0	3.870	3.830	3.870	3.790	3.890	514,904	1,982,587	3.8504	3.643	3.606	3.643	3.568	3.662	546,929	3.6249	1.57%
2024-07-10	0	3.810	3.780	3.810	3.770	3.820	411,735	1,561,823	3.7933	3.587	3.559	3.587	3.549	3.596	437,344	3.5712	0.79%
2024-07-09	0	3.780	3.780	3.810	3.730	3.810	386,511	1,456,782	3.7691	3.559	3.559	3.587	3.512	3.587	410,551	3.5484	0.27%
2024-07-08	0	3.770	3.760	3.780	3.710	3.770	592,115	2,213,495	3.7383	3.549	3.540	3.559	3.493	3.549	628,943	3.5194	0.27%
2024-07-05	0	3.760	3.760	3.780	3.720	3.850	841,305	3,166,387	3.7637	3.540	3.540	3.559	3.502	3.625	893,632	3.5433	-1.05%
2024-07-04	0	3.800	3.780	3.800	3.780	3.950	468,000	1,795,580	3.8367	3.577	3.559	3.577	3.559	3.719	497,108	3.6121	-0.26%
2024-07-03	0	3.810	3.800	3.820	3.750	3.890	921,268	3,496,374	3.7952	3.587	3.577	3.596	3.530	3.662	978,568	3.5729	0.26%
2024-07-02	0	3.800	3.790	3.800	3.790	3.880	456,191	1,741,414	3.8173	3.577	3.568	3.577	3.568	3.653	484,565	3.5938	-0.78%
2024-06-28	0	3.830	3.830	3.840	3.780	3.860	1,031,018	3,940,867	3.8223	3.606	3.606	3.615	3.559	3.634	1,095,144	3.5985	0.79%
2024-06-27	0	3.800	3.790	3.800	3.800	3.870	1,034,112	3,952,842	3.8225	3.577	3.568	3.577	3.577	3.643	1,098,431	3.5986	-2.31%
2024-06-26	0	3.890	3.890	3.900	3.850	3.970	1,233,054	4,789,973	3.8846	3.662	3.662	3.672	3.625	3.738	1,309,746	3.6572	-1.02%
2024-06-25	0	3.930	3.900	3.940	3.890	3.980	326,391	1,278,625	3.9175	3.700	3.672	3.709	3.662	3.747	346,692	3.6881	1.03%
2024-06-24	0	3.890	3.860	3.890	3.850	3.950	1,223,876	4,757,505	3.8872	3.662	3.634	3.662	3.625	3.719	1,299,997	3.6596	-1.52%
2024-06-21	0	3.950	3.930	3.950	3.910	4.010	2,744,317	10,858,829	3.9568	3.719	3.700	3.719	3.681	3.775	2,915,005	3.7251	-1.00%
2024-06-20	0	3.990	3.990	4.020	3.890	4.030	915,281	3,643,428	3.9807	3.756	3.756	3.785	3.662	3.794	972,209	3.7476	0.00%
2024-06-19	0	3.990	3.990	4.000	3.810	4.070	3,446,000	13,820,230	4.0105	3.756	3.756	3.766	3.587	3.832	3,660,330	3.7757	4.72%
2024-06-18	0	3.810	3.800	3.840	3.750	3.900	1,739,623	6,650,254	3.8228	3.587	3.577	3.615	3.530	3.672	1,847,822	3.5990	3.25%
2024-06-17	0	3.690	3.690	3.740	3.690	3.820	1,520,376	5,717,058	3.7603	3.474	3.474	3.521	3.474	3.596	1,614,939	3.5401	-3.40%
2024-06-14	0	3.820	3.810	3.840	3.810	3.900	568,455	2,183,028	3.8403	3.596	3.587	3.615	3.587	3.672	603,811	3.6154	0.53%
2024-06-13	0	3.800	3.800	3.830	3.800	3.990	3,011,372	11,564,989	3.8404	3.577	3.577	3.606	3.577	3.756	3,198,670	3.6156	-1.30%
2024-06-12	0	3.850	3.850	3.870	3.800	3.930	2,103,388	8,138,609	3.8693	3.625	3.625	3.643	3.577	3.700	2,234,212	3.6427	-1.79%
2024-06-11	0	3.920	3.920	3.950	3.910	4.020	1,223,735	4,833,631	3.9499	3.690	3.690	3.719	3.681	3.785	1,299,847	3.7186	-2.49%
2024-06-07	0	4.020	4.020	4.030	4.020	4.170	617,348	2,508,825	4.0639	3.785	3.785	3.794	3.785	3.926	655,745	3.8259	-1.95%
2024-06-06	0	4.100	4.100	4.140	4.050	4.180	1,195,562	4,912,832	4.1092	3.860	3.860	3.898	3.813	3.935	1,269,922	3.8686	-1.68%
2024-06-05	0	4.170	4.170	4.180	4.150	4.340	722,000	3,053,990	4.2299	3.926	3.926	3.935	3.907	4.086	766,906	3.9822	-1.42%
2024-06-04	0	4.230	4.200	4.230	4.110	4.250	1,208,504	5,081,021	4.2044	3.982	3.954	3.982	3.869	4.001	1,283,669	3.9582	3.17%
2024-06-03	0	4.100	4.090	4.100	4.000	4.170	1,170,000	4,806,240	4.1079	3.860	3.851	3.860	3.766	3.926	1,242,770	3.8674	2.50%
2024-05-31	0	4.000	4.000	4.020	4.000	4.180	1,574,036	6,409,644	4.0721	3.766	3.766	3.785	3.766	3.935	1,671,936	3.8337	-1.23%
2024-05-30	0	4.050	4.040	4.050	4.010	4.250	1,226,000	4,984,200	4.0654	3.813	3.803	3.813	3.775	4.001	1,302,253	3.8274	-4.03%
2024-05-29	0	4.220	4.180	4.220	4.120	4.360	3,544,342	15,005,338	4.2336	3.973	3.935	3.973	3.879	4.105	3,764,789	3.9857	-1.40%
2024-05-28	0	4.280	4.240	4.280	4.240	4.370	1,738,473	7,524,479	4.3282	4.029	3.992	4.029	3.992	4.114	1,846,601	4.0748	-0.47%
2024-05-27	0	4.300	4.270	4.300	4.110	4.310	2,293,568	9,692,378	4.2259	4.048	4.020	4.048	3.869	4.058	2,436,221	3.9784	4.37%
2024-05-24	0	4.120	4.090	4.120	4.020	4.140	2,102,979	8,574,314	4.0772	3.879	3.851	3.879	3.785	3.898	2,233,778	3.8385	0.00%
2024-05-23	0	4.120	4.100	4.120	4.100	4.340	3,215,009	13,360,387	4.1556	3.879	3.860	3.879	3.860	4.086	3,414,973	3.9123	-6.36%
2024-05-22	0	4.400	4.360	4.400	4.300	4.480	2,521,518	11,061,343	4.3868	4.142	4.105	4.142	4.048	4.218	2,678,349	4.1299	2.33%
2024-05-21	0	4.300	4.300	4.310	4.300	4.500	1,771,604	7,713,617	4.3540	4.048	4.048	4.058	4.048	4.237	1,881,792	4.0991	-4.23%
2024-05-20	0	4.490	4.470	4.490	4.400	4.520	1,914,389	8,524,941	4.4531	4.227	4.208	4.227	4.142	4.255	2,033,458	4.1923	-0.22%
2024-05-17	0	4.500	4.490	4.500	4.400	4.590	1,976,089	8,875,750	4.4916	4.237	4.227	4.237	4.142	4.321	2,098,996	4.2286	-1.32%
2024-05-16	0	4.560	4.520	4.560	4.490	4.660	2,836,774	13,030,964	4.5936	4.293	4.255	4.293	4.227	4.387	3,013,212	4.3246	1.79%
2024-05-14	0	4.480	4.470	4.490	4.440	4.580	1,219,897	5,485,067	4.4963	4.218	4.208	4.227	4.180	4.312	1,295,771	4.2331	-1.75%
2024-05-13	0	4.560	4.560	4.590	4.300	4.610	4,596,307	20,632,985	4.4890	4.293	4.293	4.321	4.048	4.340	4,882,183	4.2262	4.83%
2024-05-10	0	4.350	4.310	4.350	4.240	4.410	2,258,011	9,756,953	4.3210	4.095	4.058	4.095	3.992	4.152	2,398,452	4.0680	-0.23%
2024-05-09	0	4.360	4.340	4.360	4.130	4.420	4,834,000	20,989,720	4.3421	4.105	4.086	4.105	3.888	4.161	5,134,660	4.0879	5.31%
2024-05-08	0	4.140	4.110	4.160	4.090	4.330	2,959,227	12,376,839	4.1825	3.898	3.869	3.916	3.851	4.076	3,143,282	3.9376	-3.94%
2024-05-07	0	4.310	4.310	4.330	4.280	4.390	1,186,939	5,133,298	4.3248	4.058	4.058	4.076	4.029	4.133	1,260,763	4.0716	-0.46%
2024-05-06	0	4.330	4.320	4.330	4.210	4.400	2,937,262	12,696,084	4.3224	4.076	4.067	4.076	3.963	4.142	3,119,951	4.0693	2.12%
2024-05-03	0	4.240	4.230	4.240	4.150	4.300	1,219,352	5,128,347	4.2058	3.992	3.982	3.992	3.907	4.048	1,295,192	3.9595	-1.17%
2024-05-02	0	4.290	4.260	4.300	4.030	4.360	2,759,933	11,681,745	4.2326	4.039	4.011	4.048	3.794	4.105	2,931,592	3.9848	4.13%
2024-04-30	0	4.120	4.120	4.140	4.110	4.320	1,064,093	4,422,818	4.1564	3.879	3.879	3.898	3.869	4.067	1,130,276	3.9130	-1.90%
2024-04-29	0	4.200	4.180	4.200	4.120	4.250	1,667,868	6,990,547	4.1913	3.954	3.935	3.954	3.879	4.001	1,771,604	3.9459	0.00%
2024-04-26	0	4.200	4.200	4.250	4.150	4.300	1,225,832	5,181,753	4.2271	3.954	3.954	4.001	3.907	4.048	1,302,075	3.9796	1.20%
2024-04-25	0	4.150	4.150	4.160	4.000	4.180	1,261,974	5,169,810	4.0966	3.907	3.907	3.916	3.766	3.935	1,340,465	3.8567	0.97%
2024-04-24	0	4.110	4.110	4.120	4.110	4.280	785,244	3,282,552	4.1803	3.869	3.869	3.879	3.869	4.029	834,084	3.9355	-1.20%
2024-04-23	0	4.160	4.160	4.170	3.890	4.190	2,688,379	10,854,789	4.0377	3.916	3.916	3.926	3.662	3.945	2,855,588	3.8012	7.49%
2024-04-22	0	3.870	3.860	3.870	3.830	3.920	456,000	1,764,400	3.8693	3.643	3.634	3.643	3.606	3.690	484,362	3.6427	-1.02%
2024-04-19	0	3.910	3.900	3.910	3.830	4.050	1,526,678	5,942,868	3.8927	3.681	3.672	3.681	3.606	3.813	1,621,633	3.6647	-2.25%
2024-04-18	0	4.000	3.990	4.000	3.950	4.080	1,686,953	6,752,556	4.0028	3.766	3.756	3.766	3.719	3.841	1,791,876	3.7684	1.52%
2024-04-17	0	3.940	3.940	3.950	3.820	3.950	948,225	3,684,868	3.8861	3.709	3.709	3.719	3.596	3.719	1,007,202	3.6585	0.77%
2024-04-16	0	3.910	3.850	3.910	3.820	4.100	2,810,815	11,064,767	3.9365	3.681	3.625	3.681	3.596	3.860	2,985,639	3.7060	-3.93%
2024-04-15	0	4.070	4.070	4.100	4.060	4.260	2,183,821	9,062,173	4.1497	3.832	3.832	3.860	3.822	4.011	2,319,648	3.9067	-4.46%
2024-04-12	0	4.260	4.230	4.260	4.170	4.260	1,353,818	5,694,811	4.2065	4.011	3.982	4.011	3.926	4.011	1,438,021	3.9602	-1.16%
2024-04-11	0	4.310	4.290	4.310	4.220	4.330	1,050,000	4,487,920	4.2742	4.058	4.039	4.058	3.973	4.076	1,115,307	4.0239	-0.23%
2024-04-10	0	4.320	4.310	4.320	4.250	4.380	1,200,167	5,178,804	4.3151	4.067	4.058	4.067	4.001	4.124	1,274,814	4.0624	0.47%
2024-04-09	0	4.300	4.280	4.300	4.170	4.440	2,475,513	10,712,666	4.3275	4.048	4.029	4.048	3.926	4.180	2,629,482	4.0741	1.42%
2024-04-08	0	4.240	4.220	4.240	3.890	4.250	4,226,606	17,593,577	4.1626	3.992	3.973	3.992	3.662	4.001	4,489,488	3.9188	7.07%
2024-04-05	0	3.960	3.960	3.970	3.580	4.140	8,246,583	31,674,684	3.8409	3.728	3.728	3.738	3.370	3.898	8,759,495	3.6160	14.12%
2024-04-03	0	3.470	3.470	3.480	3.430	3.500	815,123	2,835,145	3.4782	3.267	3.267	3.276	3.229	3.295	865,821	3.2745	-0.86%
2024-04-02	0	3.500	3.510	3.530	3.390	3.560	4,585,534	16,005,051	3.4903	3.295	3.304	3.323	3.191	3.352	4,870,740	3.2860	2.34%
2024-03-28	0	3.420	3.420	3.480	3.330	3.800	3,324,093	11,512,896	3.4635	3.220	3.220	3.276	3.135	3.577	3,530,841	3.2607	-3.66%
2024-03-27	0	3.550	3.540	3.580	3.490	3.880	2,778,361	9,827,513	3.5372	3.342	3.333	3.370	3.286	3.653	2,951,166	3.3300	-2.74%
2024-03-26	0	3.650	3.630	3.650	3.630	3.810	3,108,452	11,471,718	3.6905	3.436	3.417	3.436	3.417	3.587	3,301,788	3.4744	-1.62%
2024-03-25	0	3.710	3.700	3.730	3.710	3.850	2,053,537	7,740,522	3.7694	3.493	3.483	3.512	3.493	3.625	2,181,261	3.5486	-2.11%
2024-03-22	0	3.790	3.780	3.810	3.730	3.840	821,131	3,110,043	3.7875	3.568	3.559	3.587	3.512	3.615	872,203	3.5657	-0.26%
2024-03-21	0	3.800	3.800	3.840	3.780	3.910	1,032,779	3,969,729	3.8437	3.577	3.577	3.615	3.559	3.681	1,097,015	3.6187	0.53%
2024-03-20	0	3.780	3.780	3.800	3.750	3.840	940,074	3,567,139	3.7945	3.559	3.559	3.577	3.530	3.615	998,544	3.5723	-0.79%
2024-03-19	0	3.810	3.800	3.810	3.680	3.910	2,801,012	10,657,752	3.8050	3.587	3.577	3.587	3.465	3.681	2,975,226	3.5822	0.26%
2024-03-18	0	3.800	3.800	3.840	3.650	3.850	1,855,340	6,942,560	3.7419	3.577	3.577	3.615	3.436	3.625	1,970,736	3.5228	-1.30%
2024-03-15	0	3.850	3.850	3.860	3.750	3.890	2,103,274	8,052,882	3.8287	3.625	3.625	3.634	3.530	3.662	2,234,091	3.6045	0.00%
2024-03-14	0	3.850	3.850	3.860	3.780	3.930	2,021,294	7,762,638	3.8404	3.625	3.625	3.634	3.559	3.700	2,147,012	3.6156	-1.53%
2024-03-13	0	3.910	3.900	3.920	3.800	4.000	2,098,373	8,203,971	3.9097	3.681	3.672	3.690	3.577	3.766	2,228,885	3.6808	2.36%
2024-03-12	0	3.820	3.790	3.820	3.660	3.820	1,650,666	6,194,533	3.7527	3.596	3.568	3.596	3.446	3.596	1,753,332	3.5330	3.24%
2024-03-11	0	3.700	3.700	3.710	3.680	3.770	1,298,997	4,819,461	3.7101	3.483	3.483	3.493	3.465	3.549	1,379,791	3.4929	-1.86%
2024-03-08	0	3.770	3.750	3.760	3.730	3.810	1,634,243	6,171,831	3.7766	3.549	3.530	3.540	3.512	3.587	1,735,888	3.5554	0.27%
2024-03-07	0	3.760	3.740	3.760	3.600	3.800	2,249,735	8,301,970	3.6902	3.540	3.521	3.540	3.389	3.577	2,389,661	3.4741	4.16%
2024-03-06	0	3.610	3.610	3.620	3.500	3.620	1,702,115	6,083,055	3.5738	3.399	3.399	3.408	3.295	3.408	1,807,981	3.3646	1.98%
2024-03-05	0	3.540	3.530	3.540	3.500	3.600	3,650,730	12,904,439	3.5348	3.333	3.323	3.333	3.295	3.389	3,877,794	3.3278	-1.67%
2024-03-04	0	3.600	3.600	3.610	3.580	3.780	4,213,495	15,424,715	3.6608	3.389	3.389	3.399	3.370	3.559	4,475,561	3.4464	-3.23%
2024-03-01	0	3.720	3.720	3.730	3.580	3.760	2,347,728	8,614,280	3.6692	3.502	3.502	3.512	3.370	3.540	2,493,749	3.4543	3.91%
2024-02-29	0	3.580	3.580	3.590	3.500	3.630	1,900,859	6,796,666	3.5756	3.370	3.370	3.380	3.295	3.417	2,019,086	3.3662	0.85%
2024-02-28	0	3.550	3.550	3.570	3.500	3.640	3,794,112	13,572,538	3.5773	3.342	3.342	3.361	3.295	3.427	4,030,094	3.3678	-0.84%
2024-02-27	0	3.580	3.560	3.580	3.380	3.590	2,988,371	10,456,899	3.4992	3.370	3.352	3.370	3.182	3.380	3,174,238	3.2943	1.99%
2024-02-26	0	3.510	3.500	3.510	3.440	3.550	3,792,905	13,263,756	3.4970	3.304	3.295	3.304	3.239	3.342	4,028,812	3.2922	2.93%
2024-02-23	0	3.410	3.400	3.410	3.360	3.450	3,764,878	12,768,406	3.3915	3.210	3.201	3.210	3.163	3.248	3,999,042	3.1929	1.19%
2024-02-22	0	3.370	3.370	3.400	3.360	3.480	9,234,560	31,297,365	3.3892	3.173	3.173	3.201	3.163	3.276	9,808,921	3.1907	-2.88%
2024-02-21	0	3.470	3.450	3.470	3.120	3.470	10,267,455	34,874,086	3.3966	3.267	3.248	3.267	2.937	3.267	10,906,059	3.1977	7.76%
2024-02-20	0	3.220	3.220	3.230	2.950	3.260	6,840,789	21,631,353	3.1621	3.031	3.031	3.041	2.777	3.069	7,266,265	2.9770	6.98%
2024-02-19	0	3.010	3.010	3.020	2.890	3.080	3,080,000	9,144,540	2.9690	2.834	2.834	2.843	2.721	2.900	3,271,566	2.7952	-2.27%
2024-02-16	0	3.080	3.070	3.080	2.910	3.100	2,652,677	8,024,934	3.0252	2.900	2.890	2.900	2.740	2.918	2,817,665	2.8481	2.67%
2024-02-15	0	3.000	3.000	3.040	2.760	3.200	4,334,571	13,134,408	3.0302	2.824	2.824	2.862	2.598	3.013	4,604,168	2.8527	6.38%
2024-02-14	0	2.820	2.810	2.820	2.640	2.890	2,582,568	7,174,701	2.7781	2.655	2.645	2.655	2.485	2.721	2,743,196	2.6155	2.92%
2024-02-09	0	2.740	2.700	2.740	2.540	2.750	2,073,221	5,486,627	2.6464	2.580	2.542	2.580	2.391	2.589	2,202,169	2.4915	5.79%
2024-02-08	0	2.590	2.590	2.650	2.530	2.610	4,155,142	10,731,530	2.5827	2.438	2.438	2.495	2.382	2.457	4,413,579	2.4315	1.57%
2024-02-07	0	2.550	2.550	2.560	2.520	2.710	4,265,230	11,007,560	2.5808	2.401	2.401	2.410	2.372	2.551	4,530,514	2.4296	-4.85%
2024-02-06	0	2.680	2.680	2.690	2.650	2.710	2,468,527	6,630,307	2.6859	2.523	2.523	2.532	2.495	2.551	2,622,062	2.5287	1.13%
2024-02-05	0	2.650	2.640	2.650	2.570	2.670	925,210	2,438,951	2.6361	2.495	2.485	2.495	2.420	2.514	982,755	2.4817	0.00%
2024-02-02	0	2.650	2.650	2.660	2.610	2.740	1,631,623	4,350,913	2.6666	2.495	2.495	2.504	2.457	2.580	1,733,105	2.5105	0.38%
2024-02-01	0	2.640	2.620	2.640	2.570	2.650	2,763,351	7,264,905	2.6290	2.485	2.467	2.485	2.420	2.495	2,935,223	2.4751	0.76%
2024-01-31	0	2.620	2.620	2.630	2.590	2.700	2,936,487	7,724,585	2.6306	2.467	2.467	2.476	2.438	2.542	3,119,127	2.4765	-1.13%
2024-01-30	0	2.650	2.650	2.670	2.630	2.820	2,062,526	5,548,540	2.6902	2.495	2.495	2.514	2.476	2.655	2,190,809	2.5326	-6.69%
2024-01-29	0	2.840	2.820	2.840	2.800	2.910	949,087	2,716,214	2.8619	2.674	2.655	2.674	2.636	2.740	1,008,117	2.6943	-0.35%
2024-01-26	0	2.850	2.850	2.890	2.820	2.980	1,977,519	5,694,386	2.8796	2.683	2.683	2.721	2.655	2.806	2,100,515	2.7109	-2.40%
2024-01-25	0	2.920	2.920	2.930	2.700	2.970	5,508,747	15,539,207	2.8208	2.749	2.749	2.758	2.542	2.796	5,851,374	2.6557	5.80%
2024-01-24	0	2.760	2.760	2.770	2.590	2.770	4,770,586	12,668,400	2.6555	2.598	2.598	2.608	2.438	2.608	5,067,302	2.5000	7.39%
2024-01-23	0	2.570	2.560	2.580	2.550	2.650	5,073,978	13,112,056	2.5842	2.420	2.410	2.429	2.401	2.495	5,389,564	2.4329	0.00%
2024-01-22	0	2.570	2.570	2.580	2.530	2.730	4,007,146	10,275,115	2.5642	2.420	2.420	2.429	2.382	2.570	4,256,378	2.4141	-4.81%
2024-01-19	0	2.700	2.680	2.700	2.630	2.720	3,042,062	8,147,570	2.6783	2.542	2.523	2.542	2.476	2.561	3,231,269	2.5215	-0.74%
2024-01-18	0	2.720	2.690	2.720	2.610	2.760	5,670,212	15,235,853	2.6870	2.561	2.532	2.561	2.457	2.598	6,022,881	2.5297	1.49%
2024-01-17	0	2.680	2.680	2.690	2.670	2.830	1,504,435	4,073,631	2.7077	2.523	2.523	2.532	2.514	2.664	1,598,006	2.5492	-3.94%
2024-01-16	0	2.790	2.770	2.790	2.740	2.840	2,130,000	5,912,260	2.7757	2.627	2.608	2.627	2.580	2.674	2,262,479	2.6132	-0.36%
2024-01-15	0	2.800	2.790	2.800	2.760	2.900	1,924,091	5,376,119	2.7941	2.636	2.627	2.636	2.598	2.730	2,043,763	2.6305	-2.78%
2024-01-12	0	2.880	2.880	2.910	2.870	2.940	2,528,572	7,332,019	2.8997	2.711	2.711	2.740	2.702	2.768	2,685,841	2.7299	-0.35%
2024-01-11	0	2.890	2.890	2.900	2.810	2.930	1,494,224	4,300,823	2.8783	2.721	2.721	2.730	2.645	2.758	1,587,160	2.7098	0.70%
2024-01-10	0	2.870	2.870	2.880	2.860	3.010	1,918,672	5,597,412	2.9173	2.702	2.702	2.711	2.693	2.834	2,038,007	2.7465	-4.01%
2024-01-09	0	2.990	2.960	2.990	2.900	3.000	676,111	1,994,540	2.9500	2.815	2.787	2.815	2.730	2.824	718,163	2.7773	2.75%
2024-01-08	0	2.910	2.900	2.910	2.880	2.970	1,832,975	5,323,038	2.9040	2.740	2.730	2.740	2.711	2.796	1,946,980	2.7340	-2.02%
2024-01-05	0	2.970	2.960	2.970	2.950	3.020	1,228,755	3,655,817	2.9752	2.796	2.787	2.796	2.777	2.843	1,305,180	2.8010	-1.66%
2024-01-04	0	3.020	3.010	3.020	2.960	3.060	1,314,377	3,929,917	2.9899	2.843	2.834	2.843	2.787	2.881	1,396,127	2.8149	-0.33%
2024-01-03	0	3.030	3.020	3.030	2.980	3.040	1,200,831	3,603,612	3.0009	2.853	2.843	2.853	2.806	2.862	1,275,519	2.8252	-0.66%
2024-01-02	0	3.050	3.030	3.050	2.970	3.080	1,498,073	4,527,182	3.0220	2.871	2.853	2.871	2.796	2.900	1,591,248	2.8451	-0.65%
2023-12-29	0	3.070	3.060	3.070	3.010	3.100	1,502,064	4,600,355	3.0627	2.890	2.881	2.890	2.834	2.918	1,595,488	2.8834	-1.29%
2023-12-28	0	3.110	3.110	3.120	2.980	3.120	2,472,000	7,498,260	3.0333	2.928	2.928	2.937	2.806	2.937	2,625,751	2.8557	4.36%
2023-12-27	0	2.980	2.950	2.980	2.930	3.000	826,000	2,444,280	2.9592	2.806	2.777	2.806	2.758	2.824	877,375	2.7859	1.02%
2023-12-22	0	2.950	2.950	2.980	2.900	3.040	2,756,023	8,214,634	2.9806	2.777	2.777	2.806	2.730	2.862	2,927,439	2.8061	-1.67%
2023-12-21	0	3.000	3.000	3.010	2.810	3.020	2,554,402	7,478,265	2.9276	2.824	2.824	2.834	2.645	2.843	2,713,278	2.7562	4.90%
2023-12-20	0	2.860	2.850	2.860	2.800	2.890	1,743,914	4,976,333	2.8535	2.693	2.683	2.693	2.636	2.721	1,852,380	2.6865	3.25%
2023-12-19	0	2.770	2.770	2.790	2.760	2.910	3,858,446	10,790,757	2.7967	2.608	2.608	2.627	2.598	2.740	4,098,429	2.6329	-4.48%
2023-12-18	0	2.900	2.880	2.900	2.810	3.000	3,995,271	11,562,010	2.8939	2.730	2.711	2.730	2.645	2.824	4,243,764	2.7245	-2.36%
2023-12-15	0	2.970	2.970	2.980	2.970	3.050	4,711,221	14,124,231	2.9980	2.796	2.796	2.806	2.796	2.871	5,004,244	2.8225	0.34%
2023-12-14	0	2.960	2.950	2.960	2.930	3.040	1,777,632	5,304,064	2.9838	2.787	2.777	2.787	2.758	2.862	1,888,195	2.8091	-0.34%
2023-12-13	0	2.970	2.940	2.970	2.940	3.130	3,911,107	11,717,434	2.9959	2.796	2.768	2.796	2.768	2.947	4,154,366	2.8205	-2.94%
2023-12-12	0	3.060	3.000	3.060	2.900	3.070	7,498,147	22,554,040	3.0079	2.881	2.824	2.881	2.730	2.890	7,964,508	2.8318	3.38%
2023-12-11	0	2.960	2.960	2.980	2.820	3.240	11,782,572	34,587,181	2.9355	2.787	2.787	2.806	2.655	3.050	12,515,411	2.7636	-9.20%
2023-12-08	0	3.260	3.250	3.260	3.250	3.500	2,614,476	8,690,259	3.3239	3.069	3.060	3.069	3.060	3.295	2,777,088	3.1293	-6.32%
2023-12-07	0	3.480	3.470	3.480	3.450	3.600	951,379	3,322,988	3.4928	3.276	3.267	3.276	3.248	3.389	1,010,552	3.2883	-1.14%
2023-12-06	0	3.520	3.500	3.520	3.480	3.610	428,110	1,520,522	3.5517	3.314	3.295	3.314	3.276	3.399	454,737	3.3437	2.03%
2023-12-05	0	3.450	3.450	3.520	3.430	3.570	526,443	1,837,628	3.4906	3.248	3.248	3.314	3.229	3.361	559,186	3.2863	-1.99%
2023-12-04	0	3.520	3.520	3.620	3.510	3.650	754,000	2,681,680	3.5566	3.314	3.314	3.408	3.304	3.436	800,896	3.3483	-2.76%
2023-12-01	0	3.620	3.620	3.630	3.610	3.800	630,158	2,314,170	3.6724	3.408	3.408	3.417	3.399	3.577	669,352	3.4573	-3.98%
2023-11-30	0	3.770	3.750	3.770	3.660	3.780	642,655	2,405,903	3.7437	3.549	3.530	3.549	3.446	3.559	682,626	3.5245	1.89%
2023-11-29	0	3.700	3.700	3.730	3.620	3.740	2,488,112	9,254,145	3.7193	3.483	3.483	3.512	3.408	3.521	2,642,865	3.5016	-0.27%
2023-11-28	0	3.710	3.700	3.710	3.630	3.750	884,770	3,276,388	3.7031	3.493	3.483	3.493	3.417	3.530	939,800	3.4863	-0.54%
2023-11-27	0	3.730	3.730	3.760	3.700	3.830	1,104,452	4,123,833	3.7338	3.512	3.512	3.540	3.483	3.606	1,173,145	3.5152	-2.36%
2023-11-24	0	3.820	3.780	3.820	3.770	3.920	487,393	1,866,620	3.8298	3.596	3.559	3.596	3.549	3.690	517,707	3.6056	-2.55%
2023-11-23	0	3.920	3.900	3.920	3.700	3.910	1,224,130	4,712,017	3.8493	3.690	3.672	3.690	3.483	3.681	1,300,267	3.6239	5.09%
2023-11-22	0	3.730	3.730	3.780	3.700	3.800	1,460,550	5,503,288	3.7680	3.512	3.512	3.559	3.483	3.577	1,551,392	3.5473	-0.53%
2023-11-21	0	3.750	3.730	3.750	3.730	3.800	881,641	3,309,802	3.7541	3.530	3.512	3.530	3.512	3.577	936,476	3.5343	0.54%
2023-11-20	0	3.730	3.730	3.750	3.660	3.780	1,170,223	4,383,141	3.7456	3.512	3.512	3.530	3.446	3.559	1,243,007	3.5262	0.81%
2023-11-17	0	3.700	3.690	3.700	3.550	3.760	1,931,340	7,168,196	3.7115	3.483	3.474	3.483	3.342	3.540	2,051,463	3.4942	2.78%
2023-11-16	0	3.600	3.600	3.610	3.500	3.660	975,274	3,502,663	3.5915	3.389	3.389	3.399	3.295	3.446	1,035,933	3.3812	0.56%
2023-11-15	0	3.580	3.580	3.600	3.490	3.600	2,014,056	7,155,337	3.5527	3.370	3.370	3.389	3.286	3.389	2,139,324	3.3447	3.47%
2023-11-14	0	3.460	3.450	3.500	3.430	3.550	879,433	3,061,049	3.4807	3.257	3.248	3.295	3.229	3.342	934,131	3.2769	-1.42%
2023-11-13	0	3.510	3.510	3.550	3.480	3.580	710,566	2,506,558	3.5276	3.304	3.304	3.342	3.276	3.370	754,761	3.3210	0.00%
2023-11-10	0	3.510	3.510	3.520	3.430	3.530	1,161,457	4,049,669	3.4867	3.304	3.304	3.314	3.229	3.323	1,233,696	3.2826	1.74%
2023-11-09	0	3.450	3.450	3.470	3.450	3.580	1,641,690	5,761,807	3.5097	3.248	3.248	3.267	3.248	3.370	1,743,798	3.3042	-2.27%
2023-11-08	0	3.530	3.530	3.550	3.500	3.640	642,000	2,278,260	3.5487	3.323	3.323	3.342	3.295	3.427	681,930	3.3409	-0.56%
2023-11-07	0	3.550	3.550	3.580	3.520	3.640	910,558	3,237,375	3.5554	3.342	3.342	3.370	3.314	3.427	967,192	3.3472	-0.28%
2023-11-06	0	3.560	3.560	3.580	3.520	3.630	1,296,072	4,643,894	3.5831	3.352	3.352	3.370	3.314	3.417	1,376,684	3.3732	1.71%
2023-11-03	0	3.500	3.480	3.500	3.270	3.500	764,689	2,626,978	3.4354	3.295	3.276	3.295	3.079	3.295	812,250	3.2342	6.38%
2023-11-02	0	3.290	3.290	3.310	3.210	3.340	472,000	1,556,460	3.2976	3.097	3.097	3.116	3.022	3.144	501,357	3.1045	0.00%
2023-11-01	0	3.290	3.290	3.310	3.230	3.410	812,511	2,680,623	3.2992	3.097	3.097	3.116	3.041	3.210	863,047	3.1060	-2.08%
2023-10-31	0	3.360	3.360	3.390	3.340	3.590	2,144,957	7,289,310	3.3983	3.163	3.163	3.191	3.144	3.380	2,278,367	3.1994	-4.00%
2023-10-30	0	3.500	3.490	3.500	3.450	3.550	906,376	3,175,333	3.5033	3.295	3.286	3.295	3.248	3.342	962,750	3.2982	1.45%
2023-10-27	0	3.450	3.450	3.480	3.410	3.530	1,353,413	4,683,469	3.4605	3.248	3.248	3.276	3.210	3.323	1,437,591	3.2579	1.17%
2023-10-26	0	3.410	3.410	3.440	3.320	3.460	1,283,646	4,376,187	3.4092	3.210	3.210	3.239	3.126	3.257	1,363,485	3.2096	2.10%
2023-10-25	0	3.340	3.340	3.380	3.280	3.380	2,708,404	9,036,380	3.3364	3.144	3.144	3.182	3.088	3.182	2,876,858	3.1411	3.09%
2023-10-24	0	3.240	3.230	3.240	3.150	3.370	4,456,224	14,349,224	3.2200	3.050	3.041	3.050	2.966	3.173	4,733,387	3.0315	-3.28%
2023-10-20	0	3.350	3.350	3.370	3.350	3.590	1,462,564	5,001,116	3.4194	3.154	3.154	3.173	3.154	3.380	1,553,531	3.2192	-4.56%
2023-10-19	0	3.510	3.500	3.510	3.490	3.870	8,558,000	30,212,515	3.5303	3.304	3.295	3.304	3.286	3.643	9,090,281	3.3236	-7.63%
2023-10-18	0	3.800	3.780	3.800	3.600	4.050	5,821,307	22,272,318	3.8260	3.577	3.559	3.577	3.389	3.813	6,183,374	3.6020	9.83%
2023-10-17	0	3.460	3.450	3.490	3.420	3.500	1,112,112	3,841,315	3.4541	3.257	3.248	3.286	3.220	3.295	1,181,282	3.2518	1.17%
2023-10-16	0	3.420	3.420	3.440	3.410	3.510	482,000	1,657,140	3.4380	3.220	3.220	3.239	3.210	3.304	511,979	3.2367	-2.56%
2023-10-13	0	3.510	3.500	3.540	3.500	3.620	3,427,401	12,176,580	3.5527	3.304	3.295	3.333	3.295	3.408	3,640,575	3.3447	-4.10%
2023-10-12	0	3.660	3.660	3.700	3.610	3.700	899,131	3,281,220	3.6493	3.446	3.446	3.483	3.399	3.483	955,054	3.4356	0.55%
2023-10-11	0	3.640	3.640	3.660	3.420	3.690	2,546,673	9,062,139	3.5584	3.427	3.427	3.446	3.220	3.474	2,705,068	3.3501	6.74%
2023-10-10	0	3.410	3.410	3.430	3.380	3.500	3,532,378	12,112,670	3.4290	3.210	3.210	3.229	3.182	3.295	3,752,081	3.2283	-0.58%
2023-10-09	0	3.430	3.420	3.430	3.420	3.500	551,875	1,905,944	3.4536	3.229	3.220	3.229	3.220	3.295	586,200	3.2514	-2.28%
2023-10-06	0	3.510	3.500	3.510	3.410	3.540	2,136,186	7,468,027	3.4960	3.304	3.295	3.304	3.210	3.333	2,269,050	3.2913	2.93%
2023-10-05	0	3.410	3.410	3.420	3.370	3.590	3,506,045	12,141,481	3.4630	3.210	3.210	3.220	3.173	3.380	3,724,110	3.2602	-3.94%
2023-10-04	0	3.550	3.550	3.560	3.510	3.700	2,132,641	7,605,791	3.5664	3.342	3.342	3.352	3.304	3.483	2,265,285	3.3575	-3.27%
2023-10-03	0	3.670	3.670	3.690	3.640	3.800	1,506,994	5,585,115	3.7061	3.455	3.455	3.474	3.427	3.577	1,600,724	3.4891	-2.91%
2023-09-29	0	3.780	3.780	3.800	3.720	3.800	582,377	2,195,011	3.7691	3.559	3.559	3.577	3.502	3.577	618,599	3.5484	1.89%
2023-09-28	0	3.710	3.710	3.730	3.700	3.760	1,061,565	3,953,637	3.7243	3.493	3.493	3.512	3.483	3.540	1,127,591	3.5063	-2.11%
2023-09-27	0	3.790	3.790	3.810	3.780	3.870	808,000	3,067,840	3.7968	3.568	3.568	3.587	3.559	3.643	858,255	3.5745	-0.26%
2023-09-26	0	3.800	3.800	3.820	3.730	3.830	1,024,371	3,887,486	3.7950	3.577	3.577	3.596	3.512	3.606	1,088,084	3.5728	0.00%
2023-09-25	0	3.800	3.800	3.820	3.770	4.000	1,970,547	7,522,905	3.8177	3.577	3.577	3.596	3.549	3.766	2,093,109	3.5941	-4.28%
2023-09-22	0	3.970	3.970	4.040	3.860	4.000	1,102,678	4,317,614	3.9156	3.738	3.738	3.803	3.634	3.766	1,171,261	3.6863	1.02%
2023-09-21	0	3.930	3.920	3.930	3.920	4.060	1,078,508	4,254,860	3.9451	3.700	3.690	3.700	3.690	3.822	1,145,588	3.7141	-2.00%
2023-09-20	0	4.010	4.010	4.020	3.900	4.040	554,162	2,211,483	3.9907	3.775	3.775	3.785	3.672	3.803	588,629	3.7570	0.00%
2023-09-19	0	4.010	4.010	4.020	4.000	4.070	1,080,000	4,346,180	4.0242	3.775	3.775	3.785	3.766	3.832	1,147,173	3.7886	-1.47%
2023-09-18	0	4.070	4.060	4.090	4.070	4.170	539,068	2,221,673	4.1213	3.832	3.822	3.851	3.832	3.926	572,596	3.8800	-2.16%
2023-09-15	0	4.160	4.160	4.230	4.140	4.270	1,340,112	5,590,208	4.1714	3.916	3.916	3.982	3.898	4.020	1,423,463	3.9272	-0.48%
2023-09-14	0	4.180	4.180	4.200	4.180	4.300	845,021	3,566,340	4.2204	3.935	3.935	3.954	3.935	4.048	897,579	3.9733	-2.79%
2023-09-13	0	4.300	4.290	4.300	4.230	4.320	749,705	3,201,334	4.2701	4.048	4.039	4.048	3.982	4.067	796,334	4.0201	1.18%
2023-09-12	0	4.250	4.170	4.250	4.050	4.260	1,126,379	4,715,566	4.1865	4.001	3.926	4.001	3.813	4.011	1,196,436	3.9413	4.17%
2023-09-11	0	4.080	4.080	4.130	4.020	4.140	548,749	2,230,950	4.0655	3.841	3.841	3.888	3.785	3.898	582,879	3.8275	0.25%
2023-09-07	0	4.070	4.060	4.070	4.070	4.100	374,725	1,527,092	4.0752	3.832	3.822	3.832	3.832	3.860	398,032	3.8366	-0.73%
2023-09-06	0	4.100	4.100	4.120	4.000	4.130	1,106,507	4,491,861	4.0595	3.860	3.860	3.879	3.766	3.888	1,175,328	3.8218	0.49%
2023-09-05	0	4.080	4.080	4.090	4.050	4.170	413,682	1,685,293	4.0739	3.841	3.841	3.851	3.813	3.926	439,412	3.8353	-1.21%
2023-09-04	0	4.130	4.130	4.160	4.000	4.180	1,175,431	4,811,379	4.0933	3.888	3.888	3.916	3.766	3.935	1,248,539	3.8536	3.25%
2023-08-31	0	4.000	4.000	4.030	4.000	4.130	813,000	3,282,480	4.0375	3.766	3.766	3.794	3.766	3.888	863,566	3.8011	-1.72%
2023-08-30	0	4.070	4.070	4.110	4.060	4.180	689,451	2,829,230	4.1036	3.832	3.832	3.869	3.822	3.935	732,333	3.8633	-1.21%
2023-08-29	0	4.120	4.120	4.140	4.080	4.150	1,122,847	4,625,117	4.1191	3.879	3.879	3.898	3.841	3.907	1,192,685	3.8779	1.73%
2023-08-28	0	4.050	4.050	4.100	4.050	4.190	1,197,439	4,913,787	4.1036	3.813	3.813	3.860	3.813	3.945	1,271,916	3.8633	-0.74%
2023-08-25	0	4.080	4.080	4.110	4.050	4.190	639,018	2,617,643	4.0964	3.841	3.841	3.869	3.813	3.945	678,763	3.8565	-2.63%
2023-08-24	0	4.190	4.140	4.200	4.050	4.200	901,267	3,750,843	4.1617	3.945	3.898	3.954	3.813	3.954	957,323	3.9181	3.46%
2023-08-23	0	4.050	4.050	4.080	4.030	4.130	1,136,704	4,629,371	4.0726	3.813	3.813	3.841	3.794	3.888	1,207,403	3.8342	-1.70%
2023-08-22	0	4.120	4.120	4.170	4.100	4.210	698,075	2,905,784	4.1626	3.879	3.879	3.926	3.860	3.963	741,493	3.9188	0.73%
2023-08-21	0	4.090	4.090	4.130	4.090	4.190	852,881	3,527,852	4.1364	3.851	3.851	3.888	3.851	3.945	905,928	3.8942	-3.08%
2023-08-18	0	4.220	4.210	4.220	4.210	4.320	757,094	3,222,231	4.2561	3.973	3.963	3.973	3.963	4.067	804,183	4.0068	-0.94%
2023-08-17	0	4.260	4.260	4.310	4.210	4.360	742,572	3,184,209	4.2881	4.011	4.011	4.058	3.963	4.105	788,758	4.0370	-1.62%
2023-08-16	0	4.330	4.330	4.360	4.300	4.500	668,095	2,893,906	4.3316	4.076	4.076	4.105	4.048	4.237	709,648	4.0779	-1.59%
2023-08-15	0	4.400	4.400	4.430	4.380	4.550	418,302	1,850,442	4.4237	4.142	4.142	4.171	4.124	4.284	444,319	4.1647	-0.45%
2023-08-14	0	4.420	4.420	4.430	4.360	4.550	1,066,384	4,728,423	4.4341	4.161	4.161	4.171	4.105	4.284	1,132,710	4.1744	-3.70%
2023-08-11	0	4.590	4.550	4.590	4.490	4.640	298,150	1,351,932	4.5344	4.321	4.284	4.321	4.227	4.368	316,694	4.2689	0.88%
2023-08-10	0	4.550	4.550	4.600	4.530	4.620	386,050	1,758,267	4.5545	4.284	4.284	4.331	4.265	4.349	410,061	4.2878	-1.09%
2023-08-09	0	4.600	4.590	4.600	4.530	4.630	447,006	2,047,495	4.5805	4.331	4.321	4.331	4.265	4.359	474,808	4.3123	-0.65%
2023-08-08	0	4.630	4.630	4.650	4.550	4.650	806,001	3,701,264	4.5921	4.359	4.359	4.378	4.284	4.378	856,132	4.3232	-0.86%
2023-08-07	0	4.670	4.660	4.680	4.620	4.740	318,814	1,483,495	4.6532	4.397	4.387	4.406	4.349	4.462	338,643	4.3807	-1.27%
2023-08-04	0	4.730	4.730	4.750	4.700	4.790	370,056	1,746,936	4.7207	4.453	4.453	4.472	4.425	4.510	393,072	4.4443	0.21%
2023-08-03	0	4.720	4.680	4.720	4.530	4.760	1,458,187	6,832,139	4.6854	4.444	4.406	4.444	4.265	4.481	1,548,882	4.4110	2.61%
2023-08-02	0	4.600	4.600	4.620	4.530	4.750	679,469	3,139,837	4.6210	4.331	4.331	4.349	4.265	4.472	721,730	4.3504	-2.13%
2023-08-01	0	4.700	4.700	4.720	4.630	4.980	2,144,003	10,184,884	4.7504	4.425	4.425	4.444	4.359	4.688	2,277,353	4.4722	-3.89%
2023-07-31	0	4.890	4.890	4.900	4.880	5.170	2,066,501	10,315,308	4.9917	4.604	4.604	4.613	4.594	4.867	2,195,031	4.6994	-2.00%
2023-07-28	0	4.990	4.990	5.000	4.760	5.000	884,313	4,342,440	4.9105	4.698	4.698	4.707	4.481	4.707	939,315	4.6230	4.39%
2023-07-27	0	4.780	4.770	4.810	4.750	4.830	1,203,617	5,772,813	4.7962	4.500	4.491	4.528	4.472	4.547	1,278,478	4.5154	0.42%
2023-07-26	0	4.760	4.760	4.780	4.670	4.780	651,659	3,081,433	4.7286	4.481	4.481	4.500	4.397	4.500	692,190	4.4517	0.63%
2023-07-25	0	4.730	4.730	4.740	4.620	4.750	1,289,904	6,057,828	4.6963	4.453	4.453	4.462	4.349	4.472	1,370,132	4.4213	3.28%
2023-07-24	0	4.580	4.570	4.580	4.540	4.750	1,600,452	7,365,678	4.6022	4.312	4.302	4.312	4.274	4.472	1,699,995	4.3328	0.88%
2023-07-21	0	4.540	4.540	4.580	4.500	4.610	916,289	4,175,100	4.5565	4.274	4.274	4.312	4.237	4.340	973,279	4.2897	0.00%
2023-07-20	0	4.540	4.540	4.550	4.540	4.820	2,037,815	9,405,111	4.6153	4.274	4.274	4.284	4.274	4.538	2,164,561	4.3450	-2.37%
2023-07-19	0	4.650	4.640	4.650	4.500	4.680	752,523	3,447,872	4.5817	4.378	4.368	4.378	4.237	4.406	799,328	4.3135	0.00%
2023-07-18	0	4.650	4.620	4.650	4.530	4.670	1,382,188	6,364,855	4.6049	4.378	4.349	4.378	4.265	4.397	1,468,156	4.3353	0.00%
2023-07-14	0	4.650	4.630	4.670	4.610	4.750	2,630,320	12,260,732	4.6613	4.378	4.359	4.397	4.340	4.472	2,793,918	4.3884	-1.06%
2023-07-13	0	4.700	4.700	4.710	4.680	4.930	2,186,631	10,425,871	4.7680	4.425	4.425	4.434	4.406	4.641	2,322,633	4.4888	-1.47%
2023-07-12	0	4.770	4.760	4.770	4.570	4.770	2,436,939	11,475,664	4.7090	4.491	4.481	4.491	4.302	4.491	2,588,509	4.4333	5.07%
2023-07-11	0	4.540	4.540	4.550	4.380	4.600	2,499,893	11,338,559	4.5356	4.274	4.274	4.284	4.124	4.331	2,655,379	4.2700	4.37%
2023-07-10	0	4.350	4.330	4.350	4.280	4.350	709,638	3,065,688	4.3201	4.095	4.076	4.095	4.029	4.095	753,775	4.0671	2.11%
2023-07-07	0	4.260	4.250	4.260	4.100	4.280	725,606	3,055,115	4.2104	4.011	4.001	4.011	3.860	4.029	770,736	3.9639	2.16%
2023-07-06	0	4.170	4.170	4.200	4.140	4.310	1,002,057	4,224,815	4.2161	3.926	3.926	3.954	3.898	4.058	1,064,382	3.9693	-2.80%
2023-07-05	0	4.290	4.280	4.300	4.220	4.370	740,037	3,163,885	4.2753	4.039	4.029	4.048	3.973	4.114	786,065	4.0250	-1.61%
2023-07-04	0	4.360	4.380	4.390	4.310	4.450	890,203	3,895,002	4.3754	4.105	4.124	4.133	4.058	4.189	945,571	4.1192	0.46%
2023-07-03	0	4.340	4.290	4.340	4.130	4.350	2,036,334	8,698,817	4.2718	4.086	4.039	4.086	3.888	4.095	2,162,988	4.0217	5.08%
2023-06-30	0	4.130	4.130	4.140	4.120	4.340	1,568,050	6,567,037	4.1880	3.888	3.888	3.898	3.879	4.086	1,665,578	3.9428	-2.59%
2023-06-29	0	4.240	4.210	4.240	4.180	4.350	832,444	3,530,522	4.2412	3.992	3.963	3.992	3.935	4.095	884,219	3.9928	-2.75%
2023-06-28	0	4.360	4.350	4.360	4.250	4.370	1,486,299	6,428,109	4.3249	4.105	4.095	4.105	4.001	4.114	1,578,742	4.0717	2.59%
2023-06-27	0	4.250	4.210	4.250	4.120	4.280	1,251,108	5,294,366	4.2317	4.001	3.963	4.001	3.879	4.029	1,328,923	3.9840	0.95%
2023-06-26	0	4.210	4.180	4.210	4.180	4.460	1,343,964	5,750,422	4.2787	3.963	3.935	3.963	3.935	4.199	1,427,554	4.0282	-1.41%
2023-06-23	0	4.270	4.230	4.290	4.240	4.550	2,953,212	12,674,177	4.2917	4.020	3.982	4.039	3.992	4.284	3,136,893	4.0404	-4.90%
2023-06-21	0	4.490	4.490	4.510	4.490	4.650	2,361,267	10,706,781	4.5343	4.227	4.227	4.246	4.227	4.378	2,508,130	4.2688	-3.23%
2023-06-20	0	4.640	4.610	4.640	4.590	4.750	1,497,581	6,929,468	4.6271	4.368	4.340	4.368	4.321	4.472	1,590,726	4.3562	-1.28%
2023-06-19	0	4.700	4.690	4.740	4.660	4.930	1,269,029	6,008,270	4.7345	4.425	4.415	4.462	4.387	4.641	1,347,959	4.4573	-4.08%
2023-06-16	0	4.900	4.900	4.910	4.810	4.950	9,969,693	48,679,675	4.8828	4.613	4.613	4.622	4.528	4.660	10,589,777	4.5969	1.45%
2023-06-15	0	4.830	4.820	4.830	4.600	4.890	2,782,612	13,165,181	4.7312	4.547	4.538	4.547	4.331	4.604	2,955,682	4.4542	2.99%
2023-06-14	0	4.690	4.680	4.690	4.630	4.790	1,546,375	7,233,870	4.6780	4.415	4.406	4.415	4.359	4.510	1,642,555	4.4040	-1.26%
2023-06-13	0	4.750	4.700	4.750	4.630	4.750	1,679,064	7,868,585	4.6863	4.472	4.425	4.472	4.359	4.472	1,783,497	4.4119	1.71%
2023-06-12	0	4.670	4.670	4.690	4.630	4.900	1,784,185	8,366,198	4.6891	4.397	4.397	4.415	4.359	4.613	1,895,156	4.4145	-4.30%
2023-06-09	0	4.880	4.880	4.890	4.860	5.030	1,120,704	5,515,550	4.9215	4.594	4.594	4.604	4.575	4.735	1,190,408	4.6333	-1.61%
2023-06-08	0	4.960	4.950	4.960	4.930	5.100	1,106,366	5,485,084	4.9577	4.670	4.660	4.670	4.641	4.801	1,175,179	4.6674	-0.20%
2023-06-07	0	4.970	4.950	4.970	4.950	5.100	1,436,223	7,215,419	5.0239	4.679	4.660	4.679	4.660	4.801	1,525,552	4.7297	0.40%
2023-06-06	0	4.950	4.930	4.950	4.880	5.010	1,296,427	6,399,083	4.9359	4.660	4.641	4.660	4.594	4.717	1,377,061	4.6469	0.41%
2023-06-05	0	4.930	4.900	4.940	4.830	5.040	2,040,071	10,009,242	4.9063	4.641	4.613	4.651	4.547	4.745	2,166,957	4.6190	1.02%
2023-06-02	0	4.880	4.880	4.930	4.610	4.940	4,586,215	22,293,029	4.8609	4.594	4.594	4.641	4.340	4.651	4,871,463	4.5762	5.86%
2023-06-01	0	4.610	4.580	4.620	4.560	4.900	2,578,349	12,020,763	4.6622	4.340	4.312	4.349	4.293	4.613	2,738,714	4.3892	-5.92%
2023-05-31	0	4.900	4.850	4.900	4.850	5.100	3,038,221	15,035,587	4.9488	4.613	4.566	4.613	4.566	4.801	3,227,189	4.6590	-5.77%
2023-05-30	0	5.200	5.020	5.200	4.900	5.200	1,259,186	6,285,361	4.9916	4.896	4.726	4.896	4.613	4.896	1,337,503	4.6993	4.42%
2023-05-29	0	4.980	4.960	4.980	4.950	5.140	1,445,204	7,272,387	5.0321	4.688	4.670	4.688	4.660	4.839	1,535,091	4.7374	0.00%
2023-05-25	0	4.980	4.980	4.990	4.920	5.070	1,640,326	8,145,246	4.9656	4.688	4.688	4.698	4.632	4.773	1,742,349	4.6749	-2.16%
2023-05-24	0	5.090	5.090	5.100	5.050	5.270	1,906,219	9,858,139	5.1716	4.792	4.792	4.801	4.754	4.961	2,024,780	4.8687	-3.42%
2023-05-23	0	5.270	5.260	5.270	5.250	5.450	4,248,170	22,680,969	5.3390	4.961	4.952	4.961	4.943	5.131	4,512,393	5.0264	-2.41%
2023-05-22	0	5.400	5.300	5.400	5.100	5.880	3,408,047	18,445,122	5.4122	5.084	4.990	5.084	4.801	5.536	3,620,017	5.0953	-6.90%
2023-05-19	0	5.800	5.790	5.800	5.700	5.870	774,372	4,471,065	5.7738	5.460	5.451	5.460	5.366	5.526	822,536	5.4357	1.05%
2023-05-18	0	5.740	5.720	5.740	5.690	5.990	1,292,808	7,515,079	5.8130	5.404	5.385	5.404	5.357	5.639	1,373,217	5.4726	-2.88%
2023-05-17	0	5.910	5.910	5.920	5.890	6.040	807,855	4,794,452	5.9348	5.564	5.564	5.573	5.545	5.686	858,101	5.5873	-1.17%
2023-05-16	0	5.980	5.980	5.990	5.980	6.090	626,190	3,768,112	6.0175	5.630	5.630	5.639	5.630	5.733	665,137	5.6652	-0.99%
2023-05-15	0	6.040	6.030	6.040	6.000	6.170	334,344	2,023,328	6.0516	5.686	5.677	5.686	5.649	5.809	355,139	5.6973	-0.33%
2023-05-12	0	6.060	6.060	6.080	6.000	6.280	518,000	3,143,780	6.0691	5.705	5.705	5.724	5.649	5.912	550,218	5.7137	-1.46%
2023-05-11	0	6.150	6.130	6.150	6.080	6.230	452,000	2,795,720	6.1852	5.790	5.771	5.790	5.724	5.865	480,113	5.8230	0.49%
2023-05-10	0	6.120	6.120	6.130	6.080	6.200	456,000	2,800,880	6.1423	5.762	5.762	5.771	5.724	5.837	484,362	5.7826	-1.29%
2023-05-09	0	6.200	6.170	6.200	6.160	6.410	800,541	4,986,815	6.2293	5.837	5.809	5.837	5.799	6.035	850,332	5.8645	-3.13%
2023-05-08	0	6.400	6.390	6.410	6.280	6.440	5,277,463	33,539,834	6.3553	6.025	6.016	6.035	5.912	6.063	5,605,705	5.9832	3.23%
2023-05-05	0	6.200	6.200	6.210	6.150	6.280	658,340	4,089,475	6.2118	5.837	5.837	5.846	5.790	5.912	699,287	5.8481	0.00%
2023-05-04	0	6.200	6.200	6.210	6.020	6.200	568,037	3,492,592	6.1485	5.837	5.837	5.846	5.667	5.837	603,367	5.7885	0.81%
2023-05-03	0	6.150	6.120	6.150	6.080	6.200	308,598	1,889,010	6.1213	5.790	5.762	5.790	5.724	5.837	327,792	5.7628	-2.07%
2023-05-02	0	6.280	6.250	6.280	6.200	6.410	392,371	2,453,406	6.2528	5.912	5.884	5.912	5.837	6.035	416,775	5.8866	-0.95%
2023-04-28	0	6.340	6.300	6.340	6.250	6.430	1,285,019	8,122,048	6.3206	5.969	5.931	5.969	5.884	6.053	1,364,943	5.9505	0.32%
2023-04-27	0	6.320	6.300	6.320	6.180	6.380	2,188,668	13,821,463	6.3150	5.950	5.931	5.950	5.818	6.006	2,324,796	5.9452	2.76%
2023-04-26	0	6.150	6.120	6.150	6.120	6.200	434,329	2,670,375	6.1483	5.790	5.762	5.790	5.762	5.837	461,343	5.7883	0.77%
2023-04-25	0	6.160	6.150	6.180	6.110	6.210	514,000	3,165,480	6.1585	5.746	5.736	5.764	5.699	5.792	551,059	5.7444	-0.48%
2023-04-24	0	6.190	6.190	6.210	6.140	6.230	334,947	2,067,190	6.1717	5.774	5.774	5.792	5.727	5.811	359,097	5.7566	1.31%
2023-04-21	0	6.110	6.110	6.150	6.100	6.340	1,058,340	6,522,242	6.1627	5.699	5.699	5.736	5.690	5.914	1,134,646	5.7483	-1.77%
2023-04-20	0	6.220	6.220	6.250	6.180	6.320	421,693	2,629,190	6.2348	5.802	5.802	5.830	5.764	5.895	452,097	5.8155	0.00%
2023-04-19	0	6.220	6.180	6.230	6.120	6.230	964,095	5,957,095	6.1790	5.802	5.764	5.811	5.708	5.811	1,033,606	5.7634	0.32%
2023-04-18	0	6.200	6.190	6.200	6.180	6.350	608,000	3,780,860	6.2185	5.783	5.774	5.783	5.764	5.923	651,837	5.8003	-2.36%
2023-04-17	0	6.350	6.320	6.360	6.130	6.370	1,318,208	8,252,517	6.2604	5.923	5.895	5.932	5.718	5.942	1,413,250	5.8394	4.44%
2023-04-14	0	6.080	6.020	6.080	6.010	6.170	1,030,965	6,249,567	6.0619	5.671	5.615	5.671	5.606	5.755	1,105,297	5.6542	-0.33%
2023-04-13	0	6.100	6.060	6.100	6.000	6.190	988,018	5,981,077	6.0536	5.690	5.652	5.690	5.596	5.774	1,059,254	5.6465	-0.65%
2023-04-12	0	6.140	6.120	6.140	6.090	6.180	856,707	5,239,932	6.1164	5.727	5.708	5.727	5.680	5.764	918,475	5.7050	-0.16%
2023-04-11	0	6.150	6.150	6.160	6.110	6.250	1,087,400	6,673,434	6.1371	5.736	5.736	5.746	5.699	5.830	1,165,801	5.7243	0.99%
2023-04-06	0	6.090	6.090	6.140	5.890	6.180	962,636	5,842,807	6.0696	5.680	5.680	5.727	5.494	5.764	1,032,042	5.6614	2.01%
2023-04-04	0	5.970	5.970	5.990	5.840	6.270	2,759,468	16,470,773	5.9688	5.569	5.569	5.587	5.447	5.848	2,958,424	5.5674	-4.48%
2023-04-03	0	6.250	6.250	6.290	6.120	6.360	803,200	5,033,698	6.2671	5.830	5.830	5.867	5.708	5.932	861,110	5.8456	2.12%
2023-03-31	0	6.120	6.120	6.130	6.110	6.280	1,292,536	7,992,829	6.1838	5.708	5.708	5.718	5.699	5.858	1,385,727	5.7680	-0.49%
2023-03-30	0	6.150	6.150	6.160	6.030	6.160	436,000	2,669,260	6.1222	5.736	5.736	5.746	5.624	5.746	467,435	5.7104	0.65%
2023-03-29	0	6.110	6.110	6.130	6.080	6.170	272,075	1,672,051	6.1456	5.699	5.699	5.718	5.671	5.755	291,691	5.7323	1.33%
2023-03-28	0	6.030	6.030	6.040	5.960	6.100	512,076	3,099,102	6.0520	5.624	5.624	5.634	5.559	5.690	548,996	5.6450	-0.33%
2023-03-27	0	6.050	6.050	6.080	6.050	6.160	325,737	1,990,874	6.1119	5.643	5.643	5.671	5.643	5.746	349,223	5.7009	-2.89%
2023-03-24	0	6.230	6.210	6.230	6.140	6.270	1,428,110	8,874,377	6.2141	5.811	5.792	5.811	5.727	5.848	1,531,076	5.7962	1.14%
2023-03-23	0	6.160	6.150	6.210	6.060	6.220	741,528	4,559,806	6.1492	5.746	5.736	5.792	5.652	5.802	794,992	5.7357	0.16%
2023-03-22	0	6.150	6.120	6.150	6.050	6.190	784,397	4,809,065	6.1309	5.736	5.708	5.736	5.643	5.774	840,952	5.7186	2.84%
2023-03-21	0	5.980	5.980	6.000	5.890	5.990	600,332	3,569,012	5.9451	5.578	5.578	5.596	5.494	5.587	643,616	5.5453	1.87%
2023-03-20	0	5.870	5.870	5.890	5.800	5.960	1,272,094	7,477,729	5.8783	5.475	5.475	5.494	5.410	5.559	1,363,811	5.4830	-1.68%
2023-03-17	0	5.970	5.970	5.980	5.880	6.050	3,974,013	23,751,829	5.9768	5.569	5.569	5.578	5.485	5.643	4,260,538	5.5748	1.88%
2023-03-16	0	5.860	5.860	5.870	5.850	6.000	908,958	5,363,829	5.9011	5.466	5.466	5.475	5.457	5.596	974,493	5.5042	-2.33%
2023-03-15	0	6.000	6.000	6.060	5.950	6.320	1,776,455	10,802,943	6.0812	5.596	5.596	5.652	5.550	5.895	1,904,537	5.6722	1.18%
2023-03-14	0	5.930	5.910	5.930	5.890	6.290	2,152,812	12,993,364	6.0355	5.531	5.513	5.531	5.494	5.867	2,308,029	5.6296	-4.66%
2023-03-13	0	6.220	6.220	6.230	6.020	6.280	1,418,302	8,788,633	6.1966	5.802	5.802	5.811	5.615	5.858	1,520,561	5.7799	3.67%
2023-03-10	0	6.000	5.990	6.000	6.000	6.200	1,435,200	8,691,671	6.0561	5.596	5.587	5.596	5.596	5.783	1,538,677	5.6488	-4.61%
2023-03-09	0	6.290	6.290	6.300	6.250	6.350	1,015,227	6,374,308	6.2787	5.867	5.867	5.876	5.830	5.923	1,088,424	5.8565	-0.32%
2023-03-08	0	6.310	6.300	6.310	6.250	6.350	604,151	3,798,300	6.2870	5.886	5.876	5.886	5.830	5.923	647,710	5.8642	-2.17%
2023-03-07	0	6.450	6.400	6.450	6.400	6.740	1,491,283	9,727,991	6.5232	6.016	5.970	6.016	5.970	6.287	1,598,804	6.0845	-4.16%
2023-03-06	0	6.730	6.730	6.750	6.580	6.840	1,859,093	12,480,691	6.7133	6.277	6.277	6.296	6.137	6.380	1,993,133	6.2618	3.54%
2023-03-03	0	6.500	6.480	6.500	6.400	6.540	694,378	4,497,455	6.4770	6.063	6.044	6.063	5.970	6.100	744,442	6.0414	0.62%
2023-03-02	0	6.460	6.450	6.460	6.440	6.620	1,463,571	9,516,744	6.5024	6.026	6.016	6.026	6.007	6.175	1,569,094	6.0651	-2.42%
2023-03-01	0	6.620	6.600	6.620	6.290	6.620	1,702,657	11,056,534	6.4937	6.175	6.156	6.175	5.867	6.175	1,825,418	6.0570	6.77%
2023-02-28	0	6.200	6.160	6.200	6.100	6.400	1,108,727	6,894,750	6.2186	5.783	5.746	5.783	5.690	5.970	1,188,666	5.8004	0.81%
2023-02-27	0	6.150	6.150	6.160	6.150	6.890	784,318	4,905,039	6.2539	5.736	5.736	5.746	5.736	6.427	840,867	5.8333	-2.84%
2023-02-24	0	6.330	6.330	6.360	6.330	6.520	536,052	3,441,303	6.4197	5.904	5.904	5.932	5.904	6.082	574,701	5.9880	-2.91%
2023-02-23	0	6.520	6.480	6.520	6.400	6.520	508,018	3,285,395	6.4671	6.082	6.044	6.082	5.970	6.082	544,646	6.0322	2.19%
2023-02-22	0	6.380	6.370	6.380	6.270	6.620	2,685,581	17,070,141	6.3562	5.951	5.942	5.951	5.848	6.175	2,879,210	5.9288	-3.63%
2023-02-21	0	6.620	6.620	6.630	6.520	6.740	566,348	3,743,783	6.6104	6.175	6.175	6.184	6.082	6.287	607,181	6.1658	-1.34%
2023-02-20	0	6.710	6.690	6.710	6.550	6.730	770,410	5,123,285	6.6501	6.259	6.240	6.259	6.110	6.277	825,956	6.2029	0.30%
2023-02-17	0	6.690	6.670	6.690	6.570	6.820	937,502	6,298,776	6.7187	6.240	6.221	6.240	6.128	6.361	1,005,096	6.2668	-0.45%
2023-02-16	0	6.720	6.700	6.720	6.570	6.780	1,197,711	7,976,095	6.6594	6.268	6.249	6.268	6.128	6.324	1,284,065	6.2116	1.82%
2023-02-15	0	6.600	6.560	6.600	6.530	6.790	1,400,189	9,238,367	6.5979	6.156	6.119	6.156	6.091	6.333	1,501,142	6.1542	-1.93%
2023-02-14	0	6.730	6.690	6.730	6.490	6.930	2,258,091	15,053,957	6.6667	6.277	6.240	6.277	6.054	6.464	2,420,898	6.2183	-0.30%
2023-02-13	0	6.750	6.740	6.750	6.750	7.090	1,971,004	13,549,729	6.8745	6.296	6.287	6.296	6.296	6.613	2,113,113	6.4122	-4.80%
2023-02-10	0	7.090	7.090	7.150	7.090	7.470	1,945,000	14,154,130	7.2772	6.613	6.613	6.669	6.613	6.968	2,085,234	6.7878	-4.83%
2023-02-09	0	7.450	7.450	7.470	7.060	7.500	1,998,351	14,530,746	7.2714	6.949	6.949	6.968	6.585	6.996	2,142,431	6.7824	3.19%
2023-02-08	0	7.220	7.220	7.250	7.050	7.300	1,020,171	7,349,118	7.2038	6.734	6.734	6.762	6.576	6.809	1,093,725	6.7193	1.12%
2023-02-07	0	7.140	7.140	7.160	7.100	7.300	671,261	4,808,868	7.1639	6.660	6.660	6.678	6.623	6.809	719,659	6.6822	-0.42%
2023-02-06	0	7.170	7.150	7.170	7.110	7.380	694,320	5,013,216	7.2203	6.688	6.669	6.688	6.632	6.884	744,380	6.7348	-4.40%
2023-02-03	0	7.500	7.480	7.500	7.200	7.500	1,047,400	7,757,867	7.4068	6.996	6.977	6.996	6.716	6.996	1,122,917	6.9087	3.31%
2023-02-02	0	7.260	7.260	7.310	7.150	7.520	1,028,916	7,490,724	7.2802	6.772	6.772	6.818	6.669	7.014	1,103,100	6.7906	0.14%
2023-02-01	0	7.250	7.240	7.250	7.080	7.300	594,337	4,273,257	7.1900	6.762	6.753	6.762	6.604	6.809	637,188	6.7064	1.40%
2023-01-31	0	7.150	7.100	7.150	7.060	7.380	1,288,132	9,207,864	7.1482	6.669	6.623	6.669	6.585	6.884	1,381,006	6.6675	-1.79%
2023-01-30	0	7.280	7.280	7.330	7.260	7.800	1,686,508	12,611,539	7.4779	6.790	6.790	6.837	6.772	7.275	1,808,105	6.9750	-6.06%
2023-01-27	0	7.750	7.750	7.770	7.680	7.870	2,204,718	17,071,186	7.7430	7.229	7.229	7.247	7.164	7.341	2,363,677	7.2223	0.52%
2023-01-26	0	7.710	7.660	7.710	7.350	7.800	5,783,069	44,294,012	7.6593	7.191	7.145	7.191	6.856	7.275	6,200,026	7.1442	5.91%
2023-01-20	0	7.280	7.280	7.300	7.050	7.350	1,174,541	8,573,026	7.2990	6.790	6.790	6.809	6.576	6.856	1,259,225	6.8082	1.39%
2023-01-19	0	7.180	7.140	7.200	7.000	7.260	1,579,978	11,298,046	7.1508	6.697	6.660	6.716	6.529	6.772	1,693,894	6.6699	-1.10%
2023-01-18	0	7.260	7.260	7.280	7.140	7.310	1,910,927	13,863,606	7.2549	6.772	6.772	6.790	6.660	6.818	2,048,704	6.7670	1.40%
2023-01-17	0	7.160	7.120	7.160	7.080	7.320	440,095	3,146,470	7.1495	6.678	6.641	6.678	6.604	6.828	471,826	6.6687	-1.51%
2023-01-16	0	7.270	7.270	7.320	7.110	7.400	2,195,386	16,044,877	7.3085	6.781	6.781	6.828	6.632	6.902	2,353,672	6.8170	1.25%
2023-01-13	0	7.180	7.150	7.180	7.020	7.350	1,711,162	12,195,973	7.1273	6.697	6.669	6.697	6.548	6.856	1,834,536	6.6480	0.70%
2023-01-12	0	7.130	7.130	7.180	7.090	7.350	1,402,756	10,072,609	7.1806	6.651	6.651	6.697	6.613	6.856	1,503,894	6.6977	-1.79%
2023-01-11	0	7.260	7.230	7.260	7.180	7.390	1,934,124	14,119,454	7.3002	6.772	6.744	6.772	6.697	6.893	2,073,574	6.8092	0.83%
2023-01-10	0	7.200	7.190	7.200	7.150	7.280	1,062,263	7,672,795	7.2231	6.716	6.706	6.716	6.669	6.790	1,138,852	6.7373	-2.57%
2023-01-09	0	7.390	7.350	7.390	7.060	7.390	1,284,230	9,315,179	7.2535	6.893	6.856	6.893	6.585	6.893	1,376,822	6.7657	2.92%
2023-01-06	0	7.180	7.180	7.200	7.080	7.260	1,728,247	12,395,684	7.1724	6.697	6.697	6.716	6.604	6.772	1,852,853	6.6901	-0.83%
2023-01-05	0	7.240	7.240	7.290	7.050	7.350	2,162,643	15,629,491	7.2270	6.753	6.753	6.800	6.576	6.856	2,318,569	6.7410	-1.63%
2023-01-04	0	7.360	7.320	7.360	7.140	7.380	3,363,143	24,517,763	7.2901	6.865	6.828	6.865	6.660	6.884	3,605,624	6.7999	3.66%
2023-01-03	0	7.100	7.080	7.100	6.760	7.170	1,702,336	11,955,599	7.0231	6.623	6.604	6.623	6.305	6.688	1,825,074	6.5507	3.20%
2022-12-30	0	6.880	6.870	6.910	6.690	6.950	2,369,314	16,211,895	6.8424	6.417	6.408	6.445	6.240	6.483	2,540,141	6.3823	3.30%
2022-12-29	0	6.660	6.630	6.660	6.560	6.690	905,547	5,992,427	6.6175	6.212	6.184	6.212	6.119	6.240	970,837	6.1724	-0.60%
2022-12-28	0	6.700	6.650	6.700	6.410	6.700	1,270,681	8,370,417	6.5873	6.249	6.203	6.249	5.979	6.249	1,362,297	6.1443	3.40%
2022-12-23	0	6.480	6.480	6.540	6.240	6.600	1,317,154	8,378,812	6.3613	6.044	6.044	6.100	5.820	6.156	1,412,120	5.9335	1.25%
2022-12-22	0	6.400	6.390	6.400	6.300	6.440	569,951	3,633,637	6.3753	5.970	5.960	5.970	5.876	6.007	611,044	5.9466	1.27%
2022-12-21	0	6.320	6.310	6.330	6.220	6.350	951,202	5,976,104	6.2827	5.895	5.886	5.904	5.802	5.923	1,019,783	5.8602	-0.78%
2022-12-20	0	6.370	6.370	6.380	6.280	6.680	2,939,146	19,105,976	6.5005	5.942	5.942	5.951	5.858	6.231	3,151,057	6.0634	1.27%
2022-12-19	0	6.290	6.260	6.300	6.200	6.390	1,622,038	10,168,615	6.2690	5.867	5.839	5.876	5.783	5.960	1,738,986	5.8474	0.64%
2022-12-16	0	6.250	6.250	6.260	6.070	6.270	1,982,568	12,305,044	6.2066	5.830	5.830	5.839	5.662	5.848	2,125,510	5.7892	-0.16%
2022-12-15	0	6.260	6.240	6.250	6.180	6.480	821,983	5,170,233	6.2900	5.839	5.820	5.830	5.764	6.044	881,248	5.8669	-5.58%
2022-12-14	0	6.630	6.590	6.640	6.350	6.670	2,266,820	14,942,553	6.5919	6.184	6.147	6.193	5.923	6.221	2,430,257	6.1485	1.69%
2022-12-13	0	6.520	6.500	6.530	6.150	6.520	1,525,837	9,824,602	6.4388	6.082	6.063	6.091	5.736	6.082	1,635,849	6.0058	3.82%
2022-12-12	0	6.280	6.280	6.330	6.160	6.350	898,096	5,624,985	6.2632	5.858	5.858	5.904	5.746	5.923	962,848	5.8420	-1.10%
2022-12-09	0	6.350	6.310	6.350	6.210	6.410	894,226	5,668,659	6.3392	5.923	5.886	5.923	5.792	5.979	958,699	5.9129	1.76%
2022-12-08	0	6.240	6.240	6.300	6.160	6.390	1,693,436	10,628,104	6.2761	5.820	5.820	5.876	5.746	5.960	1,815,532	5.8540	-0.32%
2022-12-07	0	6.260	6.260	6.280	6.080	6.470	2,797,496	17,870,173	6.3879	5.839	5.839	5.858	5.671	6.035	2,999,194	5.9583	-2.49%
2022-12-06	0	6.420	6.380	6.420	6.110	6.420	2,579,617	16,219,713	6.2876	5.988	5.951	5.988	5.699	5.988	2,765,606	5.8648	2.88%
2022-12-05	0	6.240	6.220	6.240	5.870	6.300	1,989,669	12,247,928	6.1558	5.820	5.802	5.820	5.475	5.876	2,133,123	5.7418	6.30%
2022-12-02	0	5.870	5.870	5.890	5.630	5.990	822,224	4,795,000	5.8317	5.475	5.475	5.494	5.251	5.587	881,506	5.4396	0.69%
2022-12-01	0	5.830	5.800	5.830	5.650	5.990	1,895,304	10,988,887	5.7980	5.438	5.410	5.438	5.270	5.587	2,031,955	5.4080	3.74%
2022-11-30	0	5.620	5.600	5.620	5.230	5.620	1,817,418	10,032,397	5.5201	5.242	5.223	5.242	4.878	5.242	1,948,453	5.1489	7.66%
2022-11-29	0	5.220	5.210	5.220	4.850	5.220	422,270	2,171,440	5.1423	4.869	4.860	4.869	4.524	4.869	452,715	4.7965	8.75%
2022-11-28	0	4.800	4.800	4.820	4.640	4.860	404,000	1,934,820	4.7892	4.477	4.477	4.496	4.328	4.533	433,128	4.4671	-1.64%
2022-11-25	0	4.880	4.860	4.880	4.860	4.900	230,000	1,121,880	4.8777	4.552	4.533	4.552	4.533	4.570	246,583	4.5497	0.00%
2022-11-24	0	4.880	4.880	4.920	4.760	4.930	294,000	1,433,020	4.8742	4.552	4.552	4.589	4.440	4.598	315,197	4.5464	2.95%
2022-11-23	0	4.740	4.740	4.750	4.740	4.860	738,000	3,556,027	4.8185	4.421	4.421	4.431	4.421	4.533	791,209	4.4944	-2.47%
2022-11-22	0	4.860	4.830	4.860	4.780	4.900	984,936	4,762,965	4.8358	4.533	4.505	4.533	4.459	4.570	1,055,949	4.5106	-1.22%
2022-11-21	0	4.920	4.920	4.930	4.800	5.300	1,050,472	5,188,410	4.9391	4.589	4.589	4.598	4.477	4.944	1,126,211	4.6070	-3.72%
2022-11-18	0	5.110	5.110	5.130	5.110	5.560	1,625,188	8,584,363	5.2821	4.766	4.766	4.785	4.766	5.186	1,742,363	4.9269	-6.58%
2022-11-17	0	5.470	5.470	5.480	5.150	5.600	2,102,336	11,261,797	5.3568	5.102	5.102	5.111	4.804	5.223	2,253,914	4.9966	4.59%
2022-11-16	0	5.230	5.230	5.240	4.840	5.280	1,727,733	8,909,548	5.1568	4.878	4.878	4.888	4.515	4.925	1,852,302	4.8100	3.77%
2022-11-15	0	5.040	5.000	5.040	4.630	5.040	1,974,428	9,762,992	4.9447	4.701	4.664	4.701	4.319	4.701	2,116,783	4.6122	7.23%
2022-11-14	0	4.700	4.700	4.740	4.620	4.820	896,310	4,212,841	4.7002	4.384	4.384	4.421	4.309	4.496	960,934	4.3841	2.40%
2022-11-11	0	4.590	4.530	4.610	4.310	4.630	2,014,537	9,000,635	4.4678	4.281	4.225	4.300	4.020	4.319	2,159,784	4.1674	6.25%
2022-11-10	0	4.320	4.320	4.340	4.180	4.410	1,382,265	5,870,346	4.2469	4.029	4.029	4.048	3.899	4.113	1,481,926	3.9613	-1.14%
2022-11-09	0	4.370	4.320	4.370	4.250	4.730	2,158,801	9,569,798	4.4329	4.076	4.029	4.076	3.964	4.412	2,314,450	4.1348	0.46%
2022-11-08	0	4.350	4.340	4.350	4.200	4.350	831,971	3,566,215	4.2865	4.057	4.048	4.057	3.918	4.057	891,956	3.9982	3.57%
2022-11-07	0	4.200	4.200	4.210	3.940	4.250	2,201,259	9,165,375	4.1637	3.918	3.918	3.927	3.675	3.964	2,359,969	3.8837	3.70%
2022-11-04	0	4.050	3.980	4.050	3.800	4.120	1,694,148	6,821,865	4.0267	3.778	3.712	3.778	3.544	3.843	1,816,295	3.7559	7.71%
2022-11-03	0	3.760	3.760	3.850	3.710	4.000	1,752,081	6,683,995	3.8149	3.507	3.507	3.591	3.460	3.731	1,878,405	3.5583	-9.18%
2022-11-02	0	4.140	4.140	4.170	3.910	4.190	1,273,757	5,186,960	4.0722	3.862	3.862	3.890	3.647	3.908	1,365,594	3.7983	2.22%
2022-11-01	0	4.050	4.020	4.050	3.530	4.050	2,863,478	11,045,885	3.8575	3.778	3.750	3.778	3.293	3.778	3,069,934	3.5981	13.13%
2022-10-31	0	3.580	3.580	3.650	3.560	3.830	2,858,629	10,606,958	3.7105	3.339	3.339	3.405	3.321	3.572	3,064,735	3.4610	-6.28%
2022-10-28	0	3.820	3.810	3.820	3.820	4.050	1,495,078	5,827,287	3.8976	3.563	3.554	3.563	3.563	3.778	1,602,872	3.6355	-4.50%
2022-10-27	0	4.000	4.000	4.040	4.000	4.190	1,433,832	5,849,345	4.0795	3.731	3.731	3.768	3.731	3.908	1,537,211	3.8052	2.04%
2022-10-26	0	3.920	3.890	3.920	3.680	4.040	1,194,236	4,668,277	3.9090	3.656	3.628	3.656	3.433	3.768	1,280,340	3.6461	4.81%
2022-10-25	0	3.740	3.740	3.750	3.670	3.890	1,022,036	3,852,857	3.7698	3.488	3.488	3.498	3.423	3.628	1,095,724	3.5163	-1.32%
2022-10-24	0	3.790	3.750	3.790	3.720	3.930	1,109,181	4,228,369	3.8122	3.535	3.498	3.535	3.470	3.666	1,189,152	3.5558	-3.56%
2022-10-21	0	3.930	3.920	3.930	3.920	4.080	1,238,024	4,891,486	3.9510	3.666	3.656	3.666	3.656	3.806	1,327,285	3.6853	-3.68%
2022-10-20	0	4.080	4.040	4.080	3.890	4.100	1,238,523	4,959,390	4.0043	3.806	3.768	3.806	3.628	3.824	1,327,820	3.7350	0.99%
2022-10-19	0	4.040	4.040	4.060	4.020	4.380	2,278,857	9,387,621	4.1194	3.768	3.768	3.787	3.750	4.085	2,443,162	3.8424	-7.55%
2022-10-18	0	4.370	4.280	4.380	3.970	4.370	1,407,533	5,851,195	4.1571	4.076	3.992	4.085	3.703	4.076	1,509,016	3.8775	8.71%
2022-10-17	0	4.020	3.970	4.020	3.960	4.290	2,662,668	10,688,541	4.0142	3.750	3.703	3.750	3.694	4.001	2,854,645	3.7443	-5.19%
2022-10-14	0	4.240	4.240	4.260	4.200	4.600	1,140,084	4,984,076	4.3717	3.955	3.955	3.974	3.918	4.291	1,222,284	4.0777	-0.70%
2022-10-13	0	4.270	4.260	4.270	4.160	4.750	2,589,535	11,194,553	4.3230	3.983	3.974	3.983	3.880	4.431	2,776,239	4.0323	-8.17%
2022-10-12	0	4.650	4.610	4.650	4.500	4.900	4,905,378	23,609,566	4.8130	4.337	4.300	4.337	4.197	4.570	5,259,054	4.4893	-5.30%
2022-10-11	0	4.910	4.910	4.930	4.870	5.190	2,234,548	11,406,022	5.1044	4.580	4.580	4.598	4.542	4.841	2,395,658	4.7611	-6.48%
2022-10-10	0	5.250	5.200	5.250	5.130	5.400	828,637	4,373,333	5.2777	4.897	4.850	4.897	4.785	5.037	888,381	4.9228	-4.37%
2022-10-07	0	5.490	5.480	5.500	5.400	5.580	322,165	1,756,654	5.4527	5.121	5.111	5.130	5.037	5.205	345,393	5.0860	-2.49%
2022-10-06	0	5.630	5.610	5.630	5.420	5.660	976,259	5,440,004	5.5723	5.251	5.233	5.251	5.056	5.279	1,046,647	5.1976	3.87%
2022-10-05	0	5.420	5.380	5.420	5.260	5.600	1,265,769	6,823,145	5.3905	5.056	5.018	5.056	4.906	5.223	1,357,030	5.0280	3.24%
2022-10-03	0	5.250	5.180	5.250	5.120	5.270	446,830	2,318,677	5.1892	4.897	4.832	4.897	4.776	4.916	479,046	4.8402	1.74%
2022-09-30	0	5.160	5.160	5.170	5.150	5.370	769,187	4,022,401	5.2294	4.813	4.813	4.822	4.804	5.009	824,645	4.8777	-3.91%
2022-09-29	0	5.370	5.340	5.370	5.250	5.570	2,134,001	11,508,605	5.3930	5.009	4.981	5.009	4.897	5.195	2,287,862	5.0303	-0.92%
2022-09-28	0	5.420	5.390	5.420	5.370	5.600	758,852	4,106,746	5.4118	5.056	5.028	5.056	5.009	5.223	813,565	5.0478	-2.17%
2022-09-27	0	5.540	5.510	5.540	5.350	5.570	841,982	4,591,262	5.4529	5.167	5.139	5.167	4.990	5.195	902,689	5.0862	-0.54%
2022-09-26	0	5.570	5.560	5.570	5.500	5.690	542,000	3,014,880	5.5625	5.195	5.186	5.195	5.130	5.307	581,078	5.1884	-0.36%
2022-09-23	0	5.590	5.570	5.590	5.480	5.760	636,000	3,532,670	5.5545	5.214	5.195	5.214	5.111	5.373	681,855	5.1810	-0.89%
2022-09-22	0	5.640	5.580	5.640	5.500	5.640	697,413	3,883,399	5.5683	5.261	5.205	5.261	5.130	5.261	747,696	5.1938	-0.70%
2022-09-21	0	5.680	5.660	5.680	5.620	5.840	1,602,000	9,164,620	5.7207	5.298	5.279	5.298	5.242	5.447	1,717,504	5.3360	-1.39%
2022-09-20	0	5.760	5.720	5.780	5.680	5.850	720,000	4,136,410	5.7450	5.373	5.335	5.391	5.298	5.457	771,912	5.3587	2.13%
2022-09-19	0	5.640	5.580	5.660	5.550	5.830	810,000	4,558,140	5.6273	5.261	5.205	5.279	5.177	5.438	868,401	5.2489	-2.59%
2022-09-16	0	5.790	5.790	5.800	5.700	5.940	1,814,000	10,507,820	5.7926	5.401	5.401	5.410	5.317	5.541	1,944,789	5.4031	-1.03%
2022-09-15	0	5.850	5.840	5.850	5.820	6.080	682,000	4,027,280	5.9051	5.457	5.447	5.457	5.429	5.671	731,172	5.5080	-2.50%
2022-09-14	0	6.000	5.980	6.020	5.990	6.050	386,000	2,322,320	6.0164	5.596	5.578	5.615	5.587	5.643	413,830	5.6118	-0.87%
2022-09-13	0	6.110	6.090	6.170	6.100	6.250	812,000	5,017,940	6.1797	5.646	5.627	5.701	5.636	5.775	878,793	5.7100	-0.16%
2022-09-09	0	6.120	6.120	6.140	5.990	6.140	1,416,000	8,565,980	6.0494	5.655	5.655	5.673	5.535	5.673	1,532,476	5.5896	1.83%
2022-09-08	0	6.010	6.000	6.010	5.970	6.100	846,000	5,097,860	6.0258	5.553	5.544	5.553	5.516	5.636	915,589	5.5678	0.50%
2022-09-07	0	5.980	5.950	5.980	5.880	6.140	954,645	5,692,960	5.9634	5.525	5.498	5.525	5.433	5.673	1,033,171	5.5102	-2.61%
2022-09-06	0	6.140	6.050	6.140	6.060	6.170	1,156,000	7,050,200	6.0988	5.673	5.590	5.673	5.599	5.701	1,251,089	5.6352	0.49%
2022-09-05	0	6.110	6.100	6.110	6.100	6.300	820,395	5,050,241	6.1559	5.646	5.636	5.646	5.636	5.821	887,878	5.6880	-3.93%
2022-09-02	0	6.360	6.340	6.360	6.320	6.400	359,600	2,282,012	6.3460	5.877	5.858	5.877	5.840	5.914	389,180	5.8636	0.47%
2022-09-01	0	6.330	6.320	6.330	6.300	6.400	482,000	3,056,180	6.3406	5.849	5.840	5.849	5.821	5.914	521,648	5.8587	-0.63%
2022-08-31	0	6.370	6.370	6.390	6.370	6.430	524,000	3,352,270	6.3975	5.886	5.886	5.904	5.886	5.941	567,103	5.9112	-0.47%
2022-08-30	0	6.400	6.390	6.400	6.350	6.420	376,000	2,403,700	6.3928	5.914	5.904	5.914	5.867	5.932	406,929	5.9069	0.16%
2022-08-29	0	6.390	6.380	6.390	6.370	6.500	254,000	1,626,200	6.4024	5.904	5.895	5.904	5.886	6.006	274,893	5.9157	-1.08%
2022-08-26	0	6.460	6.450	6.460	6.400	6.570	622,000	4,029,400	6.4781	5.969	5.960	5.969	5.914	6.071	673,164	5.9858	0.31%
2022-08-25	0	6.440	6.420	6.440	6.320	6.500	454,690	2,912,327	6.4051	5.951	5.932	5.951	5.840	6.006	492,091	5.9183	1.58%
2022-08-24	0	6.340	6.310	6.340	6.310	6.500	836,000	5,326,860	6.3718	5.858	5.830	5.858	5.830	6.006	904,767	5.8875	-2.46%
2022-08-23	0	6.500	6.480	6.500	6.450	6.570	1,302,000	8,463,060	6.5000	6.006	5.987	6.006	5.960	6.071	1,409,099	6.0060	-0.15%
2022-08-22	0	6.510	6.450	6.510	6.350	6.520	1,212,000	7,827,220	6.4581	6.015	5.960	6.015	5.867	6.024	1,311,696	5.9673	0.15%
2022-08-19	0	6.500	6.500	6.520	6.420	6.590	910,373	5,921,867	6.5049	6.006	6.006	6.024	5.932	6.089	985,258	6.0105	-0.61%
2022-08-18	0	6.540	6.540	6.550	6.510	6.900	1,684,541	11,081,461	6.5783	6.043	6.043	6.052	6.015	6.376	1,823,106	6.0783	-3.68%
2022-08-17	0	6.790	6.770	6.790	6.750	6.910	502,000	3,432,740	6.8381	6.274	6.255	6.274	6.237	6.385	543,293	6.3184	-2.16%
2022-08-16	0	6.940	6.900	6.960	6.890	7.060	608,065	4,221,469	6.9425	6.413	6.376	6.431	6.366	6.523	658,083	6.4148	-0.14%
2022-08-15	0	6.950	6.940	6.960	6.950	7.110	336,052	2,354,842	7.0074	6.422	6.413	6.431	6.422	6.570	363,695	6.4748	-1.42%
2022-08-12	0	7.050	7.050	7.070	7.030	7.140	204,000	1,438,940	7.0536	6.514	6.514	6.533	6.496	6.597	220,780	6.5175	-0.28%
2022-08-11	0	7.070	7.060	7.070	7.030	7.140	268,948	1,902,586	7.0742	6.533	6.523	6.533	6.496	6.597	291,071	6.5365	1.14%
2022-08-10	0	6.990	6.930	6.990	6.890	7.090	768,000	5,323,070	6.9311	6.459	6.403	6.459	6.366	6.551	831,173	6.4043	-1.13%
2022-08-09	0	7.070	7.050	7.070	7.020	7.110	698,000	4,924,440	7.0551	6.533	6.514	6.533	6.486	6.570	755,415	6.5189	0.28%
2022-08-08	0	7.050	7.040	7.060	7.000	7.150	566,000	4,001,020	7.0689	6.514	6.505	6.523	6.468	6.607	612,558	6.5317	-0.84%
2022-08-05	0	7.110	7.100	7.110	6.890	7.120	715,667	5,028,865	7.0268	6.570	6.560	6.570	6.366	6.579	774,536	6.4927	1.86%
2022-08-04	0	6.980	6.920	6.980	6.890	7.120	877,400	6,114,206	6.9686	6.449	6.394	6.449	6.366	6.579	949,572	6.4389	-0.29%
2022-08-03	0	7.000	6.970	7.000	6.950	7.100	466,000	3,267,820	7.0125	6.468	6.440	6.468	6.422	6.560	504,332	6.4795	-0.57%
2022-08-02	0	7.040	7.000	7.040	6.970	7.150	894,000	6,275,610	7.0197	6.505	6.468	6.505	6.440	6.607	967,538	6.4862	-3.03%
2022-08-01	0	7.260	7.220	7.260	7.190	7.390	409,868	2,981,716	7.2748	6.708	6.671	6.708	6.644	6.828	443,583	6.7219	-0.82%
2022-07-29	0	7.320	7.320	7.350	7.310	7.490	1,131,474	8,325,603	7.3582	6.764	6.764	6.791	6.754	6.921	1,224,546	6.7989	-2.27%
2022-07-28	0	7.490	7.450	7.490	7.310	7.490	821,273	6,082,186	7.4058	6.921	6.884	6.921	6.754	6.921	888,829	6.8429	1.49%
2022-07-27	0	7.380	7.350	7.380	7.210	7.400	1,435,601	10,569,875	7.3627	6.819	6.791	6.819	6.662	6.838	1,553,689	6.8031	-1.47%
2022-07-26	0	7.490	7.430	7.490	7.180	7.540	2,986,300	22,168,123	7.4233	6.921	6.865	6.921	6.634	6.967	3,231,944	6.8591	2.88%
2022-07-25	0	7.280	7.270	7.280	7.120	7.290	1,084,132	7,812,534	7.2063	6.727	6.717	6.727	6.579	6.736	1,173,310	6.6585	0.83%
2022-07-22	0	7.220	7.170	7.230	6.950	7.260	2,536,475	18,197,468	7.1743	6.671	6.625	6.680	6.422	6.708	2,745,118	6.6290	6.02%
2022-07-21	0	6.810	6.810	6.830	6.760	7.290	2,432,000	16,918,984	6.9568	6.292	6.292	6.311	6.246	6.736	2,632,049	6.4281	-6.58%
2022-07-20	0	7.290	7.250	7.290	6.750	7.340	4,978,000	35,740,780	7.1797	6.736	6.699	6.736	6.237	6.782	5,387,476	6.6340	9.13%
2022-07-19	0	6.680	6.680	6.690	6.630	6.830	1,830,000	12,302,630	6.7227	6.172	6.172	6.182	6.126	6.311	1,980,530	6.2118	3.25%
2022-07-18	0	6.470	6.470	6.490	6.300	6.510	871,921	5,606,502	6.4301	5.978	5.978	5.997	5.821	6.015	943,643	5.9413	3.03%
2022-07-15	0	6.280	6.270	6.280	6.260	6.400	452,000	2,848,000	6.3009	5.803	5.793	5.803	5.784	5.914	489,180	5.8220	-1.87%
2022-07-14	0	6.400	6.380	6.400	6.270	6.420	919,000	5,857,900	6.3742	5.914	5.895	5.914	5.793	5.932	994,594	5.8897	0.47%
2022-07-13	0	6.370	6.300	6.370	6.240	6.410	926,000	5,876,400	6.3460	5.886	5.821	5.886	5.766	5.923	1,002,170	5.8637	1.11%
2022-07-12	0	6.300	6.300	6.330	6.300	6.480	1,099,319	6,985,394	6.3543	5.821	5.821	5.849	5.821	5.987	1,189,746	5.8713	-3.23%
2022-07-11	0	6.510	6.470	6.510	6.440	6.680	348,000	2,258,320	6.4894	6.015	5.978	6.015	5.951	6.172	376,625	5.9962	-2.84%
2022-07-08	0	6.700	6.670	6.700	6.600	6.800	1,104,587	7,420,492	6.7179	6.191	6.163	6.191	6.098	6.283	1,195,447	6.2073	0.45%
2022-07-07	0	6.670	6.650	6.680	6.430	6.690	952,300	6,290,325	6.6054	6.163	6.145	6.172	5.941	6.182	1,030,633	6.1034	2.62%
2022-07-06	0	6.500	6.480	6.500	6.400	6.600	900,000	5,799,340	6.4437	6.006	5.987	6.006	5.914	6.098	974,031	5.9540	0.00%
2022-07-05	0	6.500	6.500	6.510	6.470	6.600	675,035	4,397,477	6.5144	6.006	6.006	6.015	5.978	6.098	730,561	6.0193	0.00%
2022-07-04	0	6.500	6.460	6.510	6.400	6.590	546,512	3,534,748	6.4678	6.006	5.969	6.015	5.914	6.089	591,466	5.9762	1.25%
2022-06-30	0	6.420	6.420	6.460	6.420	6.550	813,392	5,247,194	6.4510	5.932	5.932	5.969	5.932	6.052	880,299	5.9607	-1.53%
2022-06-29	0	6.520	6.500	6.520	6.450	6.830	980,000	6,397,020	6.5276	6.024	6.006	6.024	5.960	6.311	1,060,612	6.0314	-4.54%
2022-06-28	0	6.830	6.820	6.830	6.350	7.020	2,156,000	14,440,860	6.6980	6.311	6.302	6.311	5.867	6.486	2,333,346	6.1889	4.27%
2022-06-27	0	6.550	6.530	6.560	6.380	6.590	1,538,512	10,042,672	6.5275	6.052	6.034	6.061	5.895	6.089	1,665,065	6.0314	4.30%
2022-06-24	0	6.280	6.240	6.280	6.070	6.290	770,000	4,789,780	6.2205	5.803	5.766	5.803	5.609	5.812	833,338	5.7477	3.46%
2022-06-23	0	6.070	6.050	6.080	5.940	6.130	491,000	2,957,060	6.0225	5.609	5.590	5.618	5.489	5.664	531,388	5.5648	0.83%
2022-06-22	0	6.020	6.020	6.040	6.000	6.200	648,320	3,944,212	6.0837	5.562	5.562	5.581	5.544	5.729	701,649	5.6213	-1.47%
2022-06-21	0	6.110	6.110	6.140	5.940	6.150	366,000	2,226,720	6.0839	5.646	5.646	5.673	5.489	5.683	396,106	5.6215	2.86%
2022-06-20	0	5.940	5.920	5.940	5.870	6.000	626,000	3,700,580	5.9115	5.489	5.470	5.489	5.424	5.544	677,493	5.4622	-0.34%
2022-06-17	0	5.960	5.950	5.960	5.790	6.000	1,880,000	11,166,130	5.9394	5.507	5.498	5.507	5.350	5.544	2,034,643	5.4880	-0.67%
2022-06-16	0	6.000	6.000	6.010	5.980	6.330	2,301,120	13,991,292	6.0802	5.544	5.544	5.553	5.525	5.849	2,490,403	5.6181	-4.00%
2022-06-15	0	6.250	6.240	6.310	6.130	6.300	736,000	4,589,270	6.2354	5.775	5.766	5.830	5.664	5.821	796,541	5.7615	0.48%
2022-06-14	0	6.220	6.200	6.220	6.110	6.250	1,473,795	9,106,898	6.1792	5.747	5.729	5.747	5.646	5.775	1,595,025	5.7096	-1.43%
2022-06-13	0	6.310	6.300	6.310	6.300	6.500	936,000	5,973,350	6.3818	5.830	5.821	5.830	5.821	6.006	1,012,993	5.8967	-4.68%
2022-06-10	0	6.620	6.590	6.630	6.550	6.640	402,000	2,656,550	6.6083	6.117	6.089	6.126	6.052	6.135	435,067	6.1061	-0.60%
2022-06-09	0	6.660	6.640	6.680	6.610	6.880	672,210	4,481,995	6.6676	6.154	6.135	6.172	6.108	6.357	727,504	6.1608	-1.48%
2022-06-08	0	6.760	6.760	6.780	6.730	6.900	1,652,579	11,220,634	6.7898	6.246	6.246	6.265	6.218	6.376	1,788,515	6.2737	0.15%
2022-06-07	0	6.750	6.730	6.750	6.680	6.910	1,132,152	7,645,467	6.7530	6.237	6.218	6.237	6.172	6.385	1,225,280	6.2398	0.15%
2022-06-06	0	6.740	6.740	6.800	6.370	6.870	1,986,146	13,292,627	6.6927	6.228	6.228	6.283	5.886	6.348	2,149,521	6.1840	1.35%
2022-06-02	0	6.650	6.650	6.670	6.460	6.700	330,000	2,171,560	6.5805	6.145	6.145	6.163	5.969	6.191	357,145	6.0803	1.84%
2022-06-01	0	6.530	6.530	6.550	6.490	6.610	518,350	3,394,036	6.5478	6.034	6.034	6.052	5.997	6.108	560,988	6.0501	-1.51%
2022-05-31	0	6.630	6.610	6.630	6.470	6.670	842,971	5,555,740	6.5907	6.126	6.108	6.126	5.978	6.163	912,311	6.0897	2.00%
2022-05-30	0	6.500	6.490	6.500	6.350	6.500	440,000	2,832,900	6.4384	6.006	5.997	6.006	5.867	6.006	476,193	5.9491	2.52%
2022-05-27	0	6.340	6.310	6.340	6.000	6.340	750,000	4,697,936	6.2639	5.858	5.830	5.858	5.544	5.858	811,693	5.7878	5.67%
2022-05-26	0	6.000	5.980	6.010	5.940	6.120	2,196,000	13,175,200	5.9996	5.544	5.525	5.553	5.489	5.655	2,376,637	5.5436	-1.96%
2022-05-25	0	6.120	6.120	6.160	6.020	6.220	1,398,028	8,584,209	6.1402	5.655	5.655	5.692	5.562	5.747	1,513,026	5.6735	-0.97%
2022-05-24	0	6.180	6.100	6.180	6.020	6.220	1,269,005	7,731,542	6.0926	5.710	5.636	5.710	5.562	5.747	1,373,390	5.6295	-0.16%
2022-05-23	0	6.190	6.170	6.190	6.090	6.250	338,718	2,082,709	6.1488	5.720	5.701	5.720	5.627	5.775	366,580	5.6815	-0.48%
2022-05-20	0	6.220	6.220	6.240	6.080	6.240	1,530,426	9,438,530	6.1673	5.747	5.747	5.766	5.618	5.766	1,656,314	5.6985	1.47%
2022-05-19	0	6.130	6.120	6.130	6.040	6.280	1,608,814	9,869,329	6.1345	5.664	5.655	5.664	5.581	5.803	1,741,150	5.6683	-2.23%
2022-05-18	0	6.270	6.240	6.270	6.250	6.440	777,328	4,912,199	6.3193	5.793	5.766	5.793	5.775	5.951	841,269	5.8390	-1.26%
2022-05-17	0	6.350	6.340	6.350	6.290	6.430	1,578,171	10,038,595	6.3609	5.867	5.858	5.867	5.812	5.941	1,707,987	5.8774	-0.78%
2022-05-16	0	6.400	6.340	6.400	6.170	6.530	1,774,000	11,263,360	6.3491	5.914	5.858	5.914	5.701	6.034	1,919,924	5.8666	5.26%
2022-05-13	0	6.080	6.080	6.090	6.040	6.290	3,478,000	21,272,500	6.1163	5.618	5.618	5.627	5.581	5.812	3,764,090	5.6514	-1.78%
2022-05-12	0	6.190	6.180	6.190	6.170	6.290	1,472,000	9,150,016	6.2160	5.720	5.710	5.720	5.701	5.812	1,593,082	5.7436	-1.75%
2022-05-11	0	6.300	6.290	6.300	6.220	6.490	1,182,000	7,507,660	6.3517	5.821	5.812	5.821	5.747	5.997	1,279,228	5.8689	-1.25%
2022-05-10	0	6.380	6.380	6.410	6.190	6.440	1,265,104	8,060,253	6.3712	5.895	5.895	5.923	5.720	5.951	1,369,168	5.8870	-2.45%
2022-05-06	0	6.540	6.530	6.540	6.530	6.870	1,241,475	8,193,746	6.6000	6.043	6.034	6.043	6.034	6.348	1,343,595	6.0984	-4.66%
2022-05-05	0	6.860	6.830	6.860	6.800	6.960	427,000	2,935,560	6.8748	6.339	6.311	6.339	6.283	6.431	462,124	6.3523	0.59%
2022-05-04	0	6.820	6.790	6.820	6.760	6.960	720,000	4,902,000	6.8083	6.302	6.274	6.302	6.246	6.431	779,225	6.2909	-2.01%
2022-05-03	0	6.960	6.910	6.960	6.870	7.030	1,055,000	7,319,290	6.9377	6.431	6.385	6.431	6.348	6.496	1,141,781	6.4104	-1.56%
2022-04-29	0	7.070	7.040	7.070	6.800	7.070	3,377,587	23,501,084	6.9580	6.533	6.505	6.533	6.283	6.533	3,655,417	6.4291	3.21%
2022-04-28	0	6.850	6.840	6.860	6.810	6.930	1,289,000	8,823,650	6.8453	6.329	6.320	6.339	6.292	6.403	1,395,029	6.3251	-0.29%
2022-04-27	0	6.870	6.830	6.880	6.770	6.900	2,850,000	19,422,900	6.8151	6.348	6.311	6.357	6.255	6.376	3,084,433	6.2971	0.88%
2022-04-26	0	6.810	6.810	6.820	6.800	6.930	1,952,590	13,321,380	6.8224	6.292	6.292	6.302	6.283	6.403	2,113,204	6.3039	-0.15%
2022-04-25	0	6.820	6.820	6.830	6.810	6.970	914,000	6,246,010	6.8337	6.302	6.302	6.311	6.292	6.440	989,183	6.3143	-2.15%
2022-04-22	0	6.970	6.970	7.000	6.910	7.010	574,000	3,991,660	6.9541	6.440	6.440	6.468	6.385	6.477	621,216	6.4256	0.72%
2022-04-21	0	6.920	6.920	6.980	6.870	7.050	851,000	5,896,740	6.9292	6.394	6.394	6.449	6.348	6.514	921,001	6.4025	-1.84%
2022-04-20	0	7.050	7.050	7.080	7.000	7.240	1,025,151	7,267,644	7.0893	6.514	6.514	6.542	6.468	6.690	1,109,477	6.5505	-1.95%
2022-04-19	0	7.190	7.130	7.190	6.860	7.260	3,320,000	23,747,640	7.1529	6.644	6.588	6.644	6.339	6.708	3,593,093	6.6092	2.57%
2022-04-14	0	7.010	7.000	7.030	6.950	7.050	526,272	3,687,622	7.0071	6.477	6.468	6.496	6.422	6.514	569,562	6.4745	1.01%
2022-04-13	0	6.940	6.920	6.940	6.830	7.000	367,530	2,538,243	6.9062	6.413	6.394	6.413	6.311	6.468	397,762	6.3813	1.17%
2022-04-12	0	6.860	6.860	6.900	6.700	6.950	532,000	3,626,540	6.8168	6.339	6.339	6.376	6.191	6.422	575,761	6.2987	2.69%
2022-04-11	0	6.680	6.670	6.720	6.650	7.000	782,013	5,276,106	6.7468	6.172	6.163	6.209	6.145	6.468	846,339	6.2340	-4.57%
2022-04-08	0	7.000	6.980	7.000	6.910	7.060	323,597	2,254,315	6.9664	6.468	6.449	6.468	6.385	6.523	350,215	6.4369	1.16%
2022-04-07	0	6.920	6.900	6.930	6.850	7.060	1,480,000	10,275,720	6.9431	6.394	6.376	6.403	6.329	6.523	1,601,740	6.4153	-1.28%
2022-04-06	0	7.010	7.010	7.030	7.010	7.390	1,936,000	13,771,030	7.1131	6.477	6.477	6.496	6.477	6.828	2,095,250	6.5725	-5.14%
2022-04-04	0	7.390	7.340	7.390	7.030	7.400	2,116,329	15,410,572	7.2817	6.828	6.782	6.828	6.496	6.838	2,290,412	6.7283	4.53%
2022-04-01	0	7.070	7.050	7.070	6.910	7.150	786,000	5,547,900	7.0584	6.533	6.514	6.533	6.385	6.607	850,654	6.5219	1.14%
2022-03-31	0	6.990	6.980	6.990	6.980	7.130	307,267	2,159,505	7.0281	6.459	6.449	6.459	6.449	6.588	332,542	6.4939	-1.83%
2022-03-30	0	7.120	7.090	7.120	7.100	7.310	1,830,000	13,145,080	7.1831	6.579	6.551	6.579	6.560	6.754	1,980,530	6.6372	1.28%
2022-03-29	0	7.030	7.030	7.080	7.000	7.230	776,000	5,483,760	7.0667	6.496	6.496	6.542	6.468	6.680	839,831	6.5296	-0.71%
2022-03-28	0	7.080	7.050	7.080	6.840	7.080	952,243	6,659,661	6.9937	6.542	6.514	6.542	6.320	6.542	1,030,572	6.4621	2.16%
2022-03-25	0	6.930	6.910	6.930	6.910	7.190	1,258,000	8,787,380	6.9852	6.403	6.385	6.403	6.385	6.644	1,361,479	6.4543	-1.00%
2022-03-24	0	7.000	6.990	7.040	6.950	7.150	1,044,000	7,320,460	7.0119	6.468	6.459	6.505	6.422	6.607	1,129,876	6.4790	-1.41%
2022-03-23	0	7.100	7.090	7.100	7.000	7.230	2,430,000	17,331,560	7.1323	6.560	6.551	6.560	6.468	6.680	2,629,885	6.5902	1.00%
2022-03-22	0	7.030	7.030	7.040	6.560	7.060	2,084,000	14,335,180	6.8787	6.496	6.496	6.505	6.061	6.523	2,255,424	6.3559	6.03%
2022-03-21	0	6.630	6.600	6.630	6.370	6.690	2,601,045	17,175,818	6.6034	6.126	6.098	6.126	5.886	6.182	2,814,999	6.1015	2.31%
2022-03-18	0	6.480	6.480	6.510	6.250	6.550	2,373,581	15,319,176	6.4540	5.987	5.987	6.015	5.775	6.052	2,568,825	5.9635	1.09%
2022-03-17	0	6.410	6.410	6.430	6.330	6.750	1,992,000	12,980,160	6.5161	5.923	5.923	5.941	5.849	6.237	2,155,856	6.0209	-0.77%
2022-03-16	0	6.460	6.460	6.480	5.900	6.530	3,272,378	20,501,311	6.2650	5.969	5.969	5.987	5.452	6.034	3,541,554	5.7888	11.19%
2022-03-15	0	5.810	5.790	5.810	5.780	6.220	3,136,000	18,803,000	5.9959	5.368	5.350	5.368	5.341	5.747	3,393,958	5.5401	-4.75%
2022-03-14	0	6.100	6.080	6.100	5.900	6.200	2,438,000	14,824,980	6.0808	5.636	5.618	5.636	5.452	5.729	2,638,543	5.6186	-0.33%
2022-03-11	0	6.120	6.110	6.120	5.690	6.160	4,777,503	28,374,037	5.9391	5.655	5.646	5.655	5.258	5.692	5,170,486	5.4877	3.03%
2022-03-10	0	5.940	5.930	5.940	5.710	6.080	2,592,280	15,457,747	5.9630	5.489	5.479	5.489	5.276	5.618	2,805,513	5.5098	5.69%
2022-03-09	0	5.620	5.620	5.700	5.350	5.800	3,773,000	21,120,220	5.5977	5.193	5.193	5.267	4.943	5.359	4,083,356	5.1723	-2.77%
2022-03-08	0	5.780	5.780	5.790	5.720	6.100	3,342,043	19,749,473	5.9094	5.341	5.341	5.350	5.285	5.636	3,616,950	5.4603	-2.03%
2022-03-07	0	5.900	5.900	5.910	5.840	6.230	1,864,770	11,046,322	5.9237	5.452	5.452	5.461	5.396	5.756	2,018,161	5.4735	-5.30%
2022-03-04	0	6.230	6.230	6.240	6.180	6.680	2,156,000	13,635,378	6.3244	5.756	5.756	5.766	5.710	6.172	2,333,346	5.8437	-8.11%
2022-03-03	0	6.780	6.710	6.780	6.700	7.090	3,935,000	26,552,690	6.7478	6.265	6.200	6.265	6.191	6.551	4,258,682	6.2350	-1.17%
2022-03-02	0	6.860	6.850	6.860	6.850	7.150	1,602,000	11,099,100	6.9283	6.339	6.329	6.339	6.329	6.607	1,733,776	6.4017	-3.65%
2022-03-01	0	7.120	7.110	7.120	7.110	7.310	2,305,774	16,721,374	7.2520	6.579	6.570	6.579	6.570	6.754	2,495,440	6.7008	-1.11%
2022-02-28	0	7.200	7.190	7.200	7.110	7.250	3,642,000	26,279,270	7.2156	6.653	6.644	6.653	6.570	6.699	3,941,580	6.6672	-0.69%
2022-02-25	0	7.250	7.250	7.300	7.230	7.310	544,132	3,944,239	7.2487	6.699	6.699	6.745	6.680	6.754	588,891	6.6977	0.28%
2022-02-24	0	7.230	7.160	7.230	7.190	7.450	5,109,710	37,054,558	7.2518	6.680	6.616	6.680	6.644	6.884	5,530,020	6.7006	-3.08%
2022-02-23	0	7.460	7.430	7.460	7.300	7.550	694,000	5,161,320	7.4371	6.893	6.865	6.893	6.745	6.976	751,086	6.8718	2.75%
2022-02-22	0	7.260	7.260	7.270	7.230	7.350	2,809,000	20,446,720	7.2790	6.708	6.708	6.717	6.680	6.791	3,040,060	6.7258	-0.95%
2022-02-21	0	7.330	7.330	7.340	7.260	7.480	448,000	3,305,360	7.3780	6.773	6.773	6.782	6.708	6.911	484,851	6.8173	-2.14%
2022-02-18	0	7.490	7.490	7.510	7.410	7.600	1,129,700	8,485,852	7.5116	6.921	6.921	6.939	6.847	7.022	1,222,626	6.9407	-1.83%
2022-02-17	0	7.630	7.620	7.640	7.570	7.750	862,000	6,568,130	7.6196	7.050	7.041	7.059	6.995	7.161	932,906	7.0405	-0.52%
2022-02-16	0	7.670	7.670	7.680	7.300	7.740	2,020,143	15,412,755	7.6295	7.087	7.087	7.096	6.745	7.152	2,186,314	7.0497	5.07%
2022-02-15	0	7.300	7.290	7.350	7.250	7.410	1,710,000	12,511,310	7.3166	6.745	6.736	6.791	6.699	6.847	1,850,660	6.7605	0.14%
2022-02-14	0	7.290	7.280	7.300	7.280	7.720	2,156,000	15,831,068	7.3428	6.736	6.727	6.745	6.727	7.133	2,333,346	6.7847	-5.57%
2022-02-11	0	7.720	7.700	7.720	7.570	7.780	3,616,500	27,762,575	7.6766	7.133	7.115	7.133	6.995	7.189	3,913,983	7.0932	1.58%
2022-02-10	0	7.600	7.600	7.610	6.900	7.670	5,716,944	42,121,004	7.3677	7.022	7.022	7.032	6.376	7.087	6,187,203	6.8078	12.59%
2022-02-09	0	6.750	6.750	6.760	6.620	6.770	1,224,065	8,214,758	6.7110	6.237	6.237	6.246	6.117	6.255	1,324,753	6.2010	1.81%
2022-02-08	0	6.630	6.590	6.630	6.510	6.820	1,438,000	9,509,920	6.6133	6.126	6.089	6.126	6.015	6.302	1,556,286	6.1107	-1.78%
2022-02-07	0	6.750	6.750	6.770	6.500	6.780	879,395	5,867,604	6.6723	6.237	6.237	6.255	6.006	6.265	951,731	6.1652	3.05%
2022-02-04	0	6.550	6.550	6.560	6.240	6.570	1,299,007	8,367,274	6.4413	6.052	6.052	6.061	5.766	6.071	1,405,860	5.9517	5.65%
2022-01-31	0	6.200	6.190	6.200	6.070	6.380	1,464,000	8,970,080	6.1271	5.729	5.720	5.729	5.609	5.895	1,584,424	5.6614	1.64%
2022-01-28	0	6.100	6.090	6.100	6.090	6.460	1,082,000	6,719,640	6.2104	5.636	5.627	5.636	5.627	5.969	1,171,002	5.7384	-3.48%
2022-01-27	0	6.320	6.310	6.320	6.290	6.540	622,000	3,940,340	6.3350	5.840	5.830	5.840	5.812	6.043	673,164	5.8535	-1.25%
2022-01-26	0	6.400	6.390	6.400	6.340	6.500	722,000	4,613,460	6.3898	5.914	5.904	5.914	5.858	6.006	781,390	5.9042	-0.47%
2022-01-25	0	6.430	6.430	6.460	6.380	6.630	884,000	5,726,800	6.4783	5.941	5.941	5.969	5.895	6.126	956,715	5.9859	-2.87%
2022-01-24	0	6.620	6.620	6.630	6.600	6.750	671,690	4,461,399	6.6421	6.117	6.117	6.126	6.098	6.237	726,941	6.1372	-1.93%
2022-01-21	0	6.750	6.750	6.760	6.730	6.970	1,791,125	12,243,712	6.8358	6.237	6.237	6.246	6.218	6.440	1,938,458	6.3162	0.00%
2022-01-20	0	6.750	6.740	6.750	6.630	6.750	607,641	4,086,291	6.7248	6.237	6.228	6.237	6.126	6.237	657,624	6.2137	2.58%
2022-01-19	0	6.580	6.580	6.590	6.560	6.700	1,384,000	9,144,880	6.6076	6.080	6.080	6.089	6.061	6.191	1,497,844	6.1054	-1.79%
2022-01-18	0	6.700	6.690	6.700	6.640	6.840	604,159	4,063,864	6.7265	6.191	6.182	6.191	6.135	6.320	653,855	6.2152	0.45%
2022-01-17	0	6.670	6.660	6.690	6.530	6.730	862,000	5,741,640	6.6608	6.163	6.154	6.182	6.034	6.218	932,906	6.1546	2.14%
2022-01-14	0	6.530	6.520	6.530	6.450	6.580	624,000	4,073,140	6.5275	6.034	6.024	6.034	5.960	6.080	675,328	6.0313	0.00%
2022-01-13	0	6.530	6.510	6.530	6.490	6.580	572,000	3,725,180	6.5126	6.034	6.015	6.034	5.997	6.080	619,051	6.0176	-0.15%
2022-01-12	0	6.540	6.530	6.540	6.480	6.560	913,020	5,939,062	6.5049	6.043	6.034	6.043	5.987	6.061	988,122	6.0105	2.99%
2022-01-11	0	6.350	6.350	6.370	6.300	6.590	832,000	5,287,400	6.3550	5.867	5.867	5.886	5.821	6.089	900,438	5.8720	-1.70%
2022-01-10	0	6.460	6.440	6.460	6.410	6.580	676,000	4,369,840	6.4643	5.969	5.951	5.969	5.923	6.080	731,606	5.9729	-0.77%
2022-01-07	0	6.510	6.510	6.530	6.430	6.660	535,362	3,483,387	6.5066	6.015	6.015	6.034	5.941	6.154	579,399	6.0121	1.24%
2022-01-06	0	6.430	6.430	6.440	6.370	6.700	780,000	5,046,820	6.4703	5.941	5.941	5.951	5.886	6.191	844,161	5.9785	-2.72%
2022-01-05	0	6.610	6.590	6.630	6.580	6.960	1,558,000	10,547,440	6.7699	6.108	6.089	6.126	6.080	6.431	1,686,157	6.2553	-4.06%
2022-01-04	0	6.890	6.860	6.890	6.700	6.890	926,411	6,328,549	6.8313	6.366	6.339	6.366	6.191	6.366	1,002,615	6.3120	2.84%
2022-01-03	0	6.700	6.700	6.720	6.690	6.890	1,280,074	8,594,956	6.7144	6.191	6.191	6.209	6.182	6.366	1,385,369	6.2041	-1.47%
2021-12-31	0	6.800	6.800	6.830	6.620	6.900	5,641,333	38,349,867	6.7980	6.283	6.283	6.311	6.117	6.376	6,105,373	6.2813	5.10%
2021-12-30	0	6.470	6.470	6.500	6.460	6.680	1,648,000	10,767,140	6.5335	5.978	5.978	6.006	5.969	6.172	1,783,560	6.0369	-0.46%
2021-12-29	0	6.500	6.490	6.500	6.450	6.650	632,000	4,108,820	6.5013	6.006	5.997	6.006	5.960	6.145	683,986	6.0072	-1.81%
2021-12-28	0	6.620	6.610	6.620	6.540	6.720	1,088,000	7,187,120	6.6058	6.117	6.108	6.117	6.043	6.209	1,177,496	6.1037	0.00%
2021-12-24	0	6.620	6.610	6.630	6.520	6.650	370,000	2,439,260	6.5926	6.117	6.108	6.126	6.024	6.145	400,435	6.0915	1.85%
2021-12-23	0	6.500	6.500	6.520	6.370	6.570	1,016,000	6,605,160	6.5011	6.006	6.006	6.024	5.886	6.071	1,099,573	6.0070	1.56%
2021-12-22	0	6.400	6.390	6.400	6.260	6.470	2,274,000	14,566,550	6.4057	5.914	5.904	5.914	5.784	5.978	2,461,053	5.9188	3.23%
2021-12-21	0	6.200	6.200	6.220	5.980	6.250	2,409,705	14,831,662	6.1550	5.729	5.729	5.747	5.525	5.775	2,607,920	5.6872	2.48%
2021-12-20	0	6.050	6.040	6.060	5.910	6.200	3,607,997	22,045,594	6.1102	5.590	5.581	5.599	5.461	5.729	3,904,780	5.6458	-1.79%
2021-12-17	0	6.160	6.160	6.200	6.160	6.340	2,310,497	14,301,728	6.1899	5.692	5.692	5.729	5.692	5.858	2,500,552	5.7194	-2.84%
2021-12-16	0	6.340	6.340	6.380	6.270	6.430	1,064,575	6,731,891	6.3235	5.858	5.858	5.895	5.793	5.941	1,152,144	5.8429	-0.94%
2021-12-15	0	6.400	6.400	6.410	6.270	6.440	1,909,620	12,155,857	6.3656	5.914	5.914	5.923	5.793	5.951	2,066,700	5.8818	-0.16%
2021-12-14	0	6.410	6.400	6.420	6.380	6.640	2,942,329	19,009,125	6.4606	5.923	5.914	5.932	5.895	6.135	3,184,356	5.9695	-4.33%
2021-12-13	0	6.700	6.680	6.700	6.600	6.770	1,124,000	7,505,732	6.6777	6.191	6.172	6.191	6.098	6.255	1,216,457	6.1702	0.60%
2021-12-10	0	6.660	6.620	6.660	6.550	6.760	1,791,100	11,893,216	6.6402	6.154	6.117	6.154	6.052	6.246	1,938,431	6.1355	-1.62%
2021-12-09	0	6.770	6.770	6.790	6.640	6.810	716,000	4,850,920	6.7750	6.255	6.255	6.274	6.135	6.292	774,896	6.2601	-0.15%
2021-12-08	0	6.780	6.780	6.790	6.700	6.920	820,000	5,554,440	6.7737	6.265	6.265	6.274	6.191	6.394	887,451	6.2589	-0.88%
2021-12-07	0	6.840	6.840	6.850	6.520	6.850	1,652,474	11,192,280	6.7730	6.320	6.320	6.329	6.024	6.329	1,788,402	6.2583	5.23%
2021-12-06	0	6.500	6.500	6.530	6.420	6.640	2,536,000	16,488,960	6.5020	6.006	6.006	6.034	5.932	6.135	2,744,604	6.0078	-2.11%
2021-12-03	0	6.640	6.640	6.650	6.640	6.930	1,527,821	10,311,044	6.7489	6.135	6.135	6.145	6.135	6.403	1,653,495	6.2359	-1.63%
2021-12-02	0	6.750	6.740	6.750	6.420	6.860	4,210,000	28,344,768	6.7327	6.237	6.228	6.237	5.932	6.339	4,556,302	6.2210	5.14%
2021-12-01	0	6.420	6.420	6.430	6.280	6.540	3,490,000	22,510,480	6.4500	5.932	5.932	5.941	5.803	6.043	3,777,077	5.9598	2.07%
2021-11-30	0	6.290	6.280	6.290	6.260	6.610	11,514,309	73,149,835	6.3530	5.812	5.803	5.812	5.784	6.108	12,461,442	5.8701	-2.78%
2021-11-29	0	6.470	6.460	6.470	6.310	7.100	11,770,600	77,448,762	6.5798	5.978	5.969	5.978	5.830	6.560	12,738,815	6.0797	-9.64%
2021-11-26	0	7.160	7.160	7.180	7.160	7.500	7,556,670	54,923,434	7.2682	6.616	6.616	6.634	6.616	6.930	8,178,260	6.7158	-4.53%
2021-11-25	0	7.500	7.480	7.500	7.450	7.610	2,666,000	19,992,650	7.4991	6.930	6.911	6.930	6.884	7.032	2,885,297	6.9291	-0.92%
2021-11-24	0	7.570	7.540	7.570	7.510	7.640	822,000	6,208,940	7.5535	6.995	6.967	6.995	6.939	7.059	889,615	6.9794	-0.53%
2021-11-23	0	7.610	7.610	7.620	7.570	7.800	2,324,079	17,749,916	7.6374	7.032	7.032	7.041	6.995	7.207	2,515,251	7.0569	0.40%
2021-11-22	0	7.580	7.580	7.600	7.510	7.680	1,496,000	11,342,450	7.5819	7.004	7.004	7.022	6.939	7.096	1,619,057	7.0056	0.13%
2021-11-19	0	7.570	7.570	7.600	7.400	7.640	1,057,450	7,980,884	7.5473	6.995	6.995	7.022	6.838	7.059	1,144,433	6.9737	-0.39%
2021-11-18	0	7.600	7.590	7.600	7.490	7.650	3,123,886	23,585,283	7.5500	7.022	7.013	7.022	6.921	7.069	3,380,848	6.9761	-1.94%
2021-11-17	0	7.750	7.740	7.750	7.600	7.780	3,544,700	27,251,093	7.6878	7.161	7.152	7.161	7.022	7.189	3,836,277	7.1035	-0.51%
2021-11-16	0	7.790	7.780	7.790	7.410	7.790	3,391,025	26,120,772	7.7029	7.198	7.189	7.198	6.847	7.198	3,669,961	7.1175	4.42%
2021-11-15	0	7.460	7.460	7.480	7.330	7.550	2,586,000	19,277,160	7.4544	6.893	6.893	6.911	6.773	6.976	2,798,717	6.8879	1.77%
2021-11-12	0	7.330	7.330	7.340	7.200	7.380	2,266,000	16,468,180	7.2675	6.773	6.773	6.782	6.653	6.819	2,452,395	6.7151	-0.27%
2021-11-11	0	7.350	7.330	7.350	7.230	7.400	1,954,000	14,299,440	7.3180	6.791	6.773	6.791	6.680	6.838	2,114,730	6.7618	0.41%
2021-11-10	0	7.320	7.320	7.330	7.210	7.380	1,562,341	11,373,435	7.2797	6.764	6.764	6.773	6.662	6.819	1,690,855	6.7264	-0.68%
2021-11-09	0	7.370	7.340	7.370	7.270	7.480	3,569,920	26,229,009	7.3472	6.810	6.782	6.810	6.717	6.911	3,863,571	6.7888	-1.07%
2021-11-08	0	7.450	7.440	7.450	6.990	7.460	7,810,000	56,739,228	7.2649	6.884	6.875	6.884	6.459	6.893	8,452,428	6.7128	6.58%
2021-11-05	0	6.990	6.980	6.990	6.950	7.080	1,722,846	12,082,470	7.0131	6.459	6.449	6.459	6.422	6.542	1,864,562	6.4801	-1.27%
2021-11-04	0	7.080	7.070	7.080	7.050	7.250	978,000	6,953,330	7.1097	6.542	6.533	6.542	6.514	6.699	1,058,447	6.5694	-0.70%
2021-11-03	0	7.130	7.120	7.130	7.030	7.160	1,354,210	9,596,821	7.0867	6.588	6.579	6.588	6.496	6.616	1,465,603	6.5480	0.71%
2021-11-02	0	7.080	7.070	7.120	7.040	7.170	3,014,000	21,468,406	7.1229	6.542	6.533	6.579	6.505	6.625	3,261,923	6.5815	1.14%
2021-11-01	0	7.000	6.990	7.000	6.980	7.120	4,174,000	29,355,530	7.0329	6.468	6.459	6.468	6.449	6.579	4,517,341	6.4984	-2.10%
2021-10-29	0	7.150	7.140	7.150	7.120	7.260	2,037,594	14,590,598	7.1607	6.607	6.597	6.607	6.579	6.708	2,205,201	6.6164	-1.52%
2021-10-28	0	7.260	7.250	7.260	7.200	7.350	2,794,653	20,263,555	7.2508	6.708	6.699	6.708	6.653	6.791	3,024,533	6.6997	0.14%
2021-10-27	0	7.250	7.230	7.250	7.090	7.260	4,269,000	30,743,347	7.2015	6.699	6.680	6.699	6.551	6.708	4,620,155	6.6542	0.97%
2021-10-26	0	7.180	7.170	7.180	7.120	7.330	2,968,000	21,489,102	7.2403	6.634	6.625	6.634	6.579	6.773	3,212,139	6.6900	1.41%
2021-10-25	0	7.080	7.070	7.080	6.990	7.150	6,209,300	43,812,861	7.0560	6.542	6.533	6.542	6.459	6.607	6,720,059	6.5197	-0.56%
2021-10-22	0	7.120	7.100	7.120	6.900	7.140	4,494,311	31,779,181	7.0710	6.579	6.560	6.579	6.376	6.597	4,864,000	6.5335	3.49%
2021-10-21	0	6.880	6.880	6.890	6.870	7.190	6,626,000	46,283,132	6.9851	6.357	6.357	6.366	6.348	6.644	7,171,035	6.4542	-4.18%
2021-10-20	0	7.180	7.170	7.180	7.150	7.240	5,061,020	36,394,204	7.1911	6.634	6.625	6.634	6.607	6.690	5,477,325	6.6445	0.28%
2021-10-19	0	7.160	7.160	7.170	7.080	7.300	3,433,878	24,514,713	7.1391	6.616	6.616	6.625	6.542	6.745	3,716,339	6.5965	-0.14%
2021-10-18	0	7.170	7.170	7.180	7.150	7.250	2,430,821	17,471,323	7.1874	6.625	6.625	6.634	6.607	6.699	2,630,773	6.6411	-0.55%
2021-10-15	0	7.210	7.200	7.210	7.190	7.400	3,140,500	22,763,700	7.2484	6.662	6.653	6.662	6.644	6.838	3,398,828	6.6975	-0.55%
2021-10-12	0	7.250	7.240	7.250	7.000	7.280	2,619,289	18,870,718	7.2045	6.699	6.690	6.699	6.468	6.727	2,834,744	6.6569	1.40%
2021-10-11	0	7.150	7.150	7.160	7.140	7.340	3,880,013	27,932,241	7.1990	6.607	6.607	6.616	6.597	6.782	4,199,172	6.6518	-0.69%
2021-10-08	0	7.200	7.190	7.200	7.070	7.300	2,959,840	21,153,973	7.1470	6.653	6.644	6.653	6.533	6.745	3,203,308	6.6038	0.42%
2021-10-07	0	7.170	7.160	7.170	7.000	7.270	5,702,000	40,824,500	7.1597	6.625	6.616	6.625	6.468	6.717	6,171,030	6.6155	3.17%
2021-10-06	0	6.950	6.950	6.970	6.750	7.000	4,573,728	31,554,451	6.8991	6.422	6.422	6.440	6.237	6.468	4,949,949	6.3747	0.72%
2021-10-05	0	6.900	6.870	6.900	6.800	7.120	4,108,134	28,244,644	6.8753	6.376	6.348	6.376	6.283	6.579	4,446,057	6.3527	-2.82%
2021-10-04	0	7.100	7.100	7.110	6.540	7.180	11,638,000	80,553,840	6.9216	6.560	6.560	6.570	6.043	6.634	12,595,308	6.3955	6.77%
2021-09-30	0	6.650	6.650	6.660	6.530	6.710	4,030,131	26,713,337	6.6284	6.145	6.145	6.154	6.034	6.200	4,361,638	6.1246	1.22%
2021-09-29	0	6.570	6.570	6.590	6.480	6.650	2,884,000	18,930,240	6.5639	6.071	6.071	6.089	5.987	6.145	3,121,229	6.0650	0.00%
2021-09-28	0	6.570	6.570	6.580	6.410	6.680	2,960,000	19,522,380	6.5954	6.071	6.071	6.080	5.923	6.172	3,203,481	6.0941	1.70%
2021-09-27	0	6.460	6.460	6.500	6.380	6.510	2,224,000	14,325,580	6.4414	5.969	5.969	6.006	5.895	6.015	2,406,940	5.9518	0.47%
2021-09-24	0	6.430	6.420	6.430	6.430	6.820	3,210,606	20,898,668	6.5093	5.941	5.932	5.941	5.941	6.302	3,474,701	6.0145	-3.74%
2021-09-23	0	6.680	6.640	6.680	6.360	7.000	6,971,364	46,065,032	6.6078	6.172	6.135	6.172	5.877	6.468	7,544,808	6.1055	1.37%
2021-09-21	0	6.590	6.580	6.590	6.380	6.790	1,592,207	10,541,214	6.6205	6.089	6.080	6.089	5.895	6.274	1,723,177	6.1173	-1.20%
2021-09-20	0	6.670	6.640	6.670	6.590	6.790	3,830,520	25,509,120	6.6594	6.163	6.135	6.163	6.089	6.274	4,145,607	6.1533	1.21%
2021-09-17	0	6.590	6.570	6.590	6.280	6.620	8,131,564	52,756,170	6.4878	6.089	6.071	6.089	5.803	6.117	8,800,443	5.9947	1.38%
2021-09-16	0	6.500	6.470	6.500	6.330	6.640	9,194,150	59,791,461	6.5032	6.006	5.978	6.006	5.849	6.135	9,950,434	6.0089	0.46%
2021-09-15	0	6.470	6.470	6.490	6.470	6.700	5,671,010	37,061,115	6.5352	5.978	5.978	5.997	5.978	6.191	6,137,491	6.0385	-4.15%
2021-09-14	0	6.750	6.740	6.750	6.700	6.950	3,123,428	21,260,155	6.8067	6.237	6.228	6.237	6.191	6.422	3,380,352	6.2893	-0.30%
2021-09-13	0	6.770	6.760	6.770	6.750	7.110	6,492,000	44,967,040	6.9265	6.255	6.246	6.255	6.237	6.570	7,026,013	6.4001	-4.78%
2021-09-10	0	7.110	7.100	7.110	6.700	7.150	6,862,646	48,371,274	7.0485	6.570	6.560	6.570	6.191	6.607	7,427,147	6.5128	6.28%
2021-09-09	0	6.690	6.690	6.700	6.580	6.770	2,477,000	16,555,560	6.6837	6.182	6.182	6.191	6.080	6.255	2,680,751	6.1757	0.15%
2021-09-08	0	6.680	6.660	6.680	6.520	6.960	9,426,000	62,452,980	6.6256	6.172	6.154	6.172	6.024	6.431	10,201,355	6.1220	-4.02%
2021-09-07	0	6.960	6.950	6.960	6.150	7.000	10,886,104	73,251,442	6.7289	6.431	6.422	6.431	5.683	6.468	11,781,563	6.2175	15.42%
2021-09-06	0	6.030	6.030	6.050	5.840	6.180	8,601,092	51,020,922	5.9319	5.572	5.572	5.590	5.396	5.710	9,308,593	5.4811	5.05%
2021-09-03	0	5.740	5.740	5.800	5.740	6.260	36,114,783	210,226,124	5.8211	5.304	5.304	5.359	5.304	5.784	39,085,479	5.3786	-8.01%
2021-09-02	0	6.240	6.230	6.240	6.220	6.500	3,832,000	24,151,200	6.3025	5.766	5.756	5.766	5.747	6.006	4,147,209	5.8235	-1.58%
2021-09-01	0	6.340	6.320	6.340	6.120	6.450	4,451,026	27,929,200	6.2748	5.858	5.840	5.858	5.655	5.960	4,817,154	5.7979	1.44%
2021-08-31	0	6.250	6.250	6.310	5.780	6.360	4,356,000	26,566,700	6.0989	5.775	5.775	5.830	5.341	5.877	4,714,312	5.6353	7.57%
2021-08-30	0	5.810	5.780	5.810	5.760	5.870	988,000	5,723,560	5.7931	5.368	5.341	5.368	5.322	5.424	1,069,270	5.3528	0.00%
2021-08-27	0	5.810	5.800	5.810	5.760	6.000	1,955,000	11,423,580	5.8433	5.368	5.359	5.368	5.322	5.544	2,115,813	5.3991	-2.84%
2021-08-26	0	5.980	5.980	5.990	5.760	5.980	2,200,700	12,917,345	5.8697	5.525	5.525	5.535	5.322	5.525	2,381,723	5.4235	3.82%
2021-08-25	0	5.760	5.730	5.760	5.600	5.800	1,573,650	8,967,123	5.6983	5.322	5.294	5.322	5.174	5.359	1,703,094	5.2652	0.70%
2021-08-24	0	5.720	5.710	5.720	5.180	5.780	2,545,000	14,340,570	5.6348	5.285	5.276	5.285	4.786	5.341	2,754,344	5.2065	11.07%
2021-08-23	0	5.150	5.140	5.150	5.150	5.330	1,698,320	8,883,249	5.2306	4.759	4.749	4.759	4.759	4.925	1,838,019	4.8331	-2.28%
2021-08-20	0	5.270	5.270	5.280	5.270	5.430	4,560,874	24,179,727	5.3016	4.869	4.869	4.879	4.869	5.017	4,936,038	4.8986	-3.66%
2021-08-19	0	5.470	5.450	5.470	5.440	5.570	1,592,120	8,731,266	5.4841	5.054	5.036	5.054	5.027	5.147	1,723,083	5.0672	-1.80%
2021-08-18	0	5.570	5.550	5.570	5.480	5.570	1,337,000	7,391,200	5.5282	5.147	5.128	5.147	5.063	5.147	1,446,978	5.1080	-0.18%
2021-08-17	0	5.580	5.560	5.580	5.520	5.750	2,866,449	16,025,649	5.5908	5.156	5.137	5.156	5.100	5.313	3,102,235	5.1658	-2.96%
2021-08-16	0	5.750	5.740	5.750	5.730	5.830	1,756,000	10,142,660	5.7760	5.313	5.304	5.313	5.294	5.387	1,900,443	5.3370	-1.03%
2021-08-13	0	5.810	5.810	5.830	5.720	5.960	3,046,000	17,649,252	5.7942	5.368	5.368	5.387	5.285	5.507	3,296,555	5.3538	-1.69%
2021-08-12	0	5.910	5.900	5.910	5.880	6.020	1,072,000	6,375,860	5.9476	5.461	5.452	5.461	5.433	5.562	1,160,180	5.4956	0.34%
2021-08-11	0	5.890	5.880	5.900	5.860	6.000	2,084,000	12,329,290	5.9162	5.442	5.433	5.452	5.415	5.544	2,255,424	5.4665	-0.84%
2021-08-10	0	5.940	5.930	5.940	5.820	6.000	1,660,700	9,811,705	5.9082	5.489	5.479	5.489	5.378	5.544	1,797,304	5.4591	-0.17%
2021-08-09	0	5.950	5.950	5.970	5.680	5.980	2,508,000	14,824,940	5.9111	5.498	5.498	5.516	5.248	5.525	2,714,301	5.4618	4.75%
2021-08-06	0	5.680	5.680	5.700	5.510	5.740	1,626,719	9,179,450	5.6429	5.248	5.248	5.267	5.091	5.304	1,760,528	5.2140	2.71%
2021-08-05	0	5.530	5.530	5.550	5.490	5.680	4,454,809	24,746,230	5.5549	5.110	5.110	5.128	5.073	5.248	4,821,249	5.1327	-2.30%
2021-08-04	0	5.660	5.650	5.660	5.630	6.020	3,435,411	19,642,416	5.7176	5.230	5.221	5.230	5.202	5.562	3,717,998	5.2831	-4.39%
2021-08-03	0	5.920	5.920	5.940	5.850	6.010	1,937,922	11,498,845	5.9336	5.470	5.470	5.489	5.405	5.553	2,097,330	5.4826	-1.00%
2021-08-02	0	5.980	5.930	5.980	5.540	5.980	3,290,000	19,164,070	5.8249	5.525	5.479	5.525	5.119	5.525	3,560,626	5.3822	4.73%
2021-07-30	0	5.710	5.710	5.730	5.630	6.050	4,527,000	26,153,997	5.7773	5.276	5.276	5.294	5.202	5.590	4,899,378	5.3382	-4.52%
2021-07-29	0	5.980	5.980	5.990	5.810	6.040	2,854,400	16,947,912	5.9375	5.525	5.525	5.535	5.368	5.581	3,089,195	5.4862	3.46%
2021-07-28	0	5.780	5.780	5.790	5.510	5.820	6,409,487	36,379,073	5.6758	5.341	5.341	5.350	5.091	5.378	6,936,713	5.2444	1.76%
2021-07-27	0	5.680	5.680	5.710	5.650	5.980	5,956,000	34,237,662	5.7484	5.248	5.248	5.276	5.221	5.525	6,445,923	5.3115	-4.22%
2021-07-26	0	5.930	5.920	5.930	5.900	6.150	3,113,340	18,534,149	5.9531	5.479	5.470	5.479	5.452	5.683	3,369,434	5.5007	-2.95%
2021-07-23	0	6.110	6.110	6.120	6.100	6.320	3,050,280	18,798,057	6.1627	5.646	5.646	5.655	5.636	5.840	3,301,187	5.6943	-2.71%
2021-07-22	0	6.280	6.280	6.290	6.140	6.350	5,265,965	33,030,662	6.2725	5.803	5.803	5.812	5.673	5.867	5,699,128	5.7957	2.78%
2021-07-21	0	6.110	6.110	6.140	5.900	6.140	5,511,200	33,251,132	6.0334	5.646	5.646	5.673	5.452	5.673	5,964,535	5.5748	1.50%
2021-07-20	0	6.020	6.000	6.020	5.850	6.140	10,568,600	62,629,380	5.9260	5.562	5.544	5.562	5.405	5.673	11,437,942	5.4756	-2.11%
2021-07-19	0	6.150	6.140	6.150	6.140	6.500	9,048,000	55,934,950	6.1820	5.683	5.673	5.683	5.673	6.006	9,792,262	5.7122	-4.35%
2021-07-16	0	6.430	6.420	6.430	6.400	6.670	11,791,616	76,035,542	6.4483	5.941	5.932	5.941	5.914	6.163	12,761,560	5.9582	-3.16%
2021-07-15	0	6.640	6.630	6.640	6.590	6.740	5,184,280	34,409,230	6.6372	6.135	6.126	6.135	6.089	6.228	5,610,724	6.1328	-0.30%
2021-07-14	0	6.660	6.650	6.660	6.600	7.040	6,954,900	46,847,593	6.7359	6.154	6.145	6.154	6.098	6.505	7,526,990	6.2239	-4.58%
2021-07-13	0	6.980	6.980	6.990	6.950	7.090	4,374,198	30,546,194	6.9833	6.449	6.449	6.459	6.422	6.551	4,734,007	6.4525	-1.55%
2021-07-12	0	7.090	7.090	7.100	7.070	7.170	1,025,400	7,275,396	7.0952	6.551	6.551	6.560	6.533	6.625	1,109,746	6.5559	0.14%
2021-07-09	0	7.080	7.060	7.080	7.060	7.240	2,143,852	15,275,052	7.1250	6.542	6.523	6.542	6.523	6.690	2,320,199	6.5835	-1.12%
2021-07-08	0	7.160	7.150	7.160	7.140	7.400	2,846,244	20,540,022	7.2165	6.616	6.607	6.616	6.597	6.838	3,080,368	6.6680	-2.32%
2021-07-07	0	7.330	7.330	7.340	7.300	7.470	1,084,000	7,937,420	7.3223	6.773	6.773	6.782	6.745	6.902	1,173,167	6.7658	-0.68%
2021-07-06	0	7.380	7.380	7.390	7.380	7.490	1,996,616	14,829,793	7.4275	6.819	6.819	6.828	6.819	6.921	2,160,852	6.8629	-0.94%
2021-07-05	0	7.450	7.450	7.460	7.320	7.500	2,532,259	18,773,844	7.4139	6.884	6.884	6.893	6.764	6.930	2,740,555	6.8504	-0.27%
2021-07-02	0	7.470	7.470	7.480	7.430	7.550	2,843,920	21,295,560	7.4881	6.902	6.902	6.911	6.865	6.976	3,077,853	6.9190	-0.27%
2021-06-30	0	7.490	7.480	7.490	7.430	7.650	2,720,000	20,558,720	7.5584	6.921	6.911	6.921	6.865	7.069	2,943,739	6.9839	0.27%
2021-06-29	0	7.470	7.460	7.470	7.430	7.570	1,212,000	9,059,680	7.4750	6.902	6.893	6.902	6.865	6.995	1,311,696	6.9068	-0.53%
2021-06-28	0	7.510	7.510	7.520	7.500	7.730	3,279,400	24,786,646	7.5583	6.939	6.939	6.948	6.930	7.142	3,549,154	6.9838	-2.85%
2021-06-25	0	7.730	7.730	7.750	7.680	7.790	2,286,000	17,684,440	7.7360	7.142	7.142	7.161	7.096	7.198	2,474,040	7.1480	0.65%
2021-06-24	0	7.680	7.670	7.690	7.620	7.780	1,816,750	13,941,047	7.6736	7.096	7.087	7.106	7.041	7.189	1,966,191	7.0904	0.26%
2021-06-23	0	7.660	7.660	7.670	7.450	7.740	4,057,571	30,787,463	7.5877	7.078	7.078	7.087	6.884	7.152	4,391,335	7.0110	1.73%
2021-06-22	0	7.530	7.530	7.540	7.330	7.590	2,555,875	19,113,361	7.4782	6.958	6.958	6.967	6.773	7.013	2,766,114	6.9098	2.73%
2021-06-21	0	7.330	7.310	7.330	7.090	7.340	4,082,210	29,357,986	7.1917	6.773	6.754	6.773	6.551	6.782	4,418,001	6.6451	1.24%
2021-06-18	0	7.240	7.240	7.250	7.220	7.370	10,229,127	74,253,647	7.2590	6.690	6.690	6.699	6.671	6.810	11,070,545	6.7073	-1.63%
2021-06-17	0	7.360	7.360	7.370	7.310	7.460	3,961,516	29,172,752	7.3640	6.801	6.801	6.810	6.754	6.893	4,287,379	6.8043	-1.34%
2021-06-16	0	7.460	7.460	7.470	7.420	7.550	2,902,494	21,677,420	7.4685	6.893	6.893	6.902	6.856	6.976	3,141,245	6.9009	-1.06%
2021-06-15	0	7.540	7.540	7.550	7.540	7.720	4,149,518	31,390,334	7.5648	6.967	6.967	6.976	6.967	7.133	4,490,845	6.9898	-1.18%
2021-06-11	0	7.630	7.620	7.630	7.520	7.660	1,826,840	13,899,404	7.6084	7.050	7.041	7.050	6.948	7.078	1,977,111	7.0302	0.66%
2021-06-10	0	7.580	7.580	7.590	7.500	7.790	2,166,250	16,436,502	7.5875	7.004	7.004	7.013	6.930	7.198	2,344,439	7.0108	-1.04%
2021-06-09	0	7.660	7.660	7.670	7.660	7.940	3,126,078	24,233,523	7.7521	7.078	7.078	7.087	7.078	7.337	3,383,220	7.1629	-0.52%
2021-06-08	0	7.700	7.700	7.710	7.690	7.950	3,040,670	23,544,918	7.7433	7.115	7.115	7.124	7.106	7.346	3,290,787	7.1548	-3.27%
2021-06-07	0	7.960	7.950	7.960	7.800	7.960	1,778,056	14,040,537	7.8966	7.355	7.346	7.355	7.207	7.355	1,924,314	7.2964	1.02%
2021-06-04	0	7.880	7.850	7.880	7.700	7.940	1,554,000	12,222,530	7.8652	7.281	7.253	7.281	7.115	7.337	1,681,827	7.2674	1.03%
2021-06-03	0	7.800	7.800	7.820	7.800	8.110	1,962,591	15,534,305	7.9152	7.207	7.207	7.226	7.207	7.494	2,124,028	7.3136	-2.74%
2021-06-02	0	8.020	8.000	8.020	7.910	8.060	1,161,008	9,299,452	8.0098	7.410	7.392	7.410	7.309	7.447	1,256,509	7.4010	1.13%
2021-06-01	0	7.930	7.920	7.930	7.850	7.960	2,402,690	19,003,370	7.9092	7.327	7.318	7.327	7.253	7.355	2,600,328	7.3081	0.84%
2021-05-31	0	8.010	7.990	8.010	7.960	8.190	3,065,365	24,520,047	7.9991	7.267	7.248	7.267	7.221	7.430	3,378,976	7.2567	-1.35%
2021-05-28	0	8.120	8.100	8.120	8.070	8.170	3,316,696	26,938,201	8.1220	7.366	7.348	7.366	7.321	7.412	3,656,020	7.3682	0.37%
2021-05-27	0	8.090	8.080	8.090	8.070	8.300	3,011,406	24,549,144	8.1521	7.339	7.330	7.339	7.321	7.530	3,319,496	7.3954	-0.74%
2021-05-26	0	8.150	8.140	8.150	7.870	8.150	4,387,394	35,336,724	8.0541	7.394	7.385	7.394	7.140	7.394	4,836,259	7.3066	5.03%
2021-05-25	0	7.760	7.760	7.770	7.760	8.000	3,137,921	24,557,422	7.8260	7.040	7.040	7.049	7.040	7.258	3,458,955	7.0997	-1.77%
2021-05-24	0	7.900	7.900	7.910	7.670	7.900	3,388,446	26,452,285	7.8066	7.167	7.167	7.176	6.958	7.167	3,735,110	7.0821	3.00%
2021-05-21	0	7.670	7.670	7.690	7.530	7.730	4,776,052	36,528,703	7.6483	6.958	6.958	6.976	6.831	7.013	5,264,679	6.9384	1.46%
2021-05-20	0	7.560	7.540	7.560	7.520	7.670	6,550,099	49,719,032	7.5906	6.858	6.840	6.858	6.822	6.958	7,220,225	6.8861	-1.69%
2021-05-18	0	7.690	7.680	7.690	7.660	7.790	5,398,758	41,575,179	7.7009	6.976	6.967	6.976	6.949	7.067	5,951,093	6.9861	0.13%
2021-05-17	0	7.680	7.680	7.700	7.680	7.800	2,323,068	17,945,971	7.7251	6.967	6.967	6.985	6.967	7.076	2,560,736	7.0081	-0.78%
2021-05-14	0	7.740	7.730	7.740	7.710	7.800	2,446,126	19,003,621	7.7689	7.022	7.013	7.022	6.994	7.076	2,696,384	7.0478	0.52%
2021-05-13	0	7.700	7.700	7.710	7.700	7.970	3,994,000	31,148,360	7.7988	6.985	6.985	6.994	6.985	7.230	4,402,617	7.0750	-3.51%
2021-05-12	0	7.980	7.970	7.980	7.780	8.000	2,410,386	19,085,373	7.9180	7.239	7.230	7.239	7.058	7.258	2,656,987	7.1831	1.27%
2021-05-11	0	7.880	7.870	7.880	7.860	8.100	3,502,766	27,722,341	7.9144	7.149	7.140	7.149	7.130	7.348	3,861,126	7.1799	-2.23%
2021-05-10	0	8.060	8.060	8.080	7.950	8.150	4,206,197	33,882,328	8.0553	7.312	7.312	7.330	7.212	7.394	4,636,524	7.3077	1.77%
2021-05-07	0	7.920	7.920	7.930	7.900	8.180	5,971,561	47,625,387	7.9754	7.185	7.185	7.194	7.167	7.421	6,582,498	7.2352	-2.58%
2021-05-06	0	8.130	8.110	8.130	8.060	8.250	2,607,500	21,148,295	8.1106	7.375	7.357	7.375	7.312	7.484	2,874,268	7.3578	-0.49%
2021-05-05	0	8.170	8.140	8.170	8.140	8.400	2,856,000	23,444,810	8.2090	7.412	7.385	7.412	7.385	7.620	3,148,191	7.4471	-2.27%
2021-05-04	0	8.360	8.360	8.380	8.160	8.400	4,184,479	34,604,596	8.2698	7.584	7.584	7.602	7.403	7.620	4,612,584	7.5022	2.45%
2021-05-03	0	8.160	8.150	8.160	8.150	8.320	2,198,500	18,020,098	8.1965	7.403	7.394	7.403	7.394	7.548	2,423,424	7.4358	-1.92%
2021-04-30	0	8.320	8.310	8.320	8.230	8.420	3,356,000	27,937,300	8.3246	7.548	7.539	7.548	7.466	7.639	3,699,345	7.5520	-0.72%
2021-04-29	0	8.380	8.380	8.400	8.370	8.570	4,196,000	35,382,140	8.4323	7.602	7.602	7.620	7.593	7.775	4,625,283	7.6497	-0.59%
2021-04-28	0	8.430	8.430	8.440	8.400	8.610	3,300,000	27,933,590	8.4647	7.648	7.648	7.657	7.620	7.811	3,637,616	7.6791	-1.06%
2021-04-27	0	8.520	8.510	8.520	8.490	8.680	3,730,013	31,807,269	8.5274	7.729	7.720	7.729	7.702	7.874	4,111,622	7.7359	-0.70%
2021-04-26	0	8.580	8.580	8.600	8.580	8.790	2,247,075	19,481,115	8.6695	7.784	7.784	7.802	7.784	7.974	2,476,968	7.8649	-1.04%
2021-04-23	0	8.670	8.650	8.670	8.620	8.870	1,604,400	13,941,660	8.6896	7.865	7.847	7.865	7.820	8.047	1,768,543	7.8831	-0.34%
2021-04-22	0	8.700	8.660	8.700	8.610	8.750	2,280,000	19,775,740	8.6736	7.893	7.856	7.893	7.811	7.938	2,513,262	7.8686	1.64%
2021-04-21	0	8.560	8.560	8.580	8.540	8.820	5,260,200	45,356,448	8.6226	7.766	7.766	7.784	7.747	8.001	5,798,359	7.8223	-3.28%
2021-04-20	0	8.850	8.840	8.850	8.830	8.890	2,039,602	18,063,958	8.8566	8.029	8.020	8.029	8.010	8.065	2,248,269	8.0346	-0.34%
2021-04-19	0	8.880	8.880	8.900	8.830	8.980	2,520,000	22,459,460	8.9125	8.056	8.056	8.074	8.010	8.147	2,777,816	8.0853	-0.45%
2021-04-16	0	8.920	8.920	8.930	8.820	9.100	2,432,843	21,650,921	8.8994	8.092	8.092	8.101	8.001	8.255	2,681,742	8.0735	-0.78%
2021-04-15	0	8.990	8.990	9.000	8.930	9.100	1,430,236	12,854,670	8.9878	8.156	8.156	8.165	8.101	8.255	1,576,560	8.1536	-0.55%
2021-04-14	0	9.040	9.030	9.040	8.910	9.140	1,959,148	17,691,910	9.0304	8.201	8.192	8.201	8.083	8.292	2,159,584	8.1923	1.46%
2021-04-13	0	8.910	8.910	8.930	8.910	9.170	3,591,707	32,425,936	9.0280	8.083	8.083	8.101	8.083	8.319	3,959,167	8.1901	-2.62%
2021-04-12	0	9.150	9.150	9.160	9.150	9.350	3,157,822	28,950,090	9.1677	8.301	8.301	8.310	8.301	8.482	3,480,892	8.3169	-1.51%
2021-04-09	0	9.290	9.290	9.300	9.260	9.580	2,687,079	25,089,263	9.3370	8.428	8.428	8.437	8.401	8.691	2,961,988	8.4704	-3.13%
2021-04-08	0	9.590	9.570	9.590	9.390	9.600	3,751,446	35,724,400	9.5228	8.700	8.682	8.700	8.518	8.709	4,135,248	8.6390	2.13%
2021-04-07	0	9.390	9.370	9.390	9.220	9.500	4,678,493	43,741,739	9.3495	8.518	8.500	8.518	8.364	8.618	5,157,139	8.4818	1.19%
2021-04-01	0	9.280	9.250	9.280	9.120	9.300	1,780,589	16,379,929	9.1992	8.419	8.391	8.419	8.274	8.437	1,962,757	8.3454	1.09%
2021-03-31	0	9.180	9.180	9.200	9.110	9.430	2,335,180	21,561,055	9.2331	8.328	8.328	8.346	8.264	8.555	2,574,087	8.3762	0.88%
2021-03-30	0	9.100	9.100	9.110	9.050	9.240	3,491,726	31,815,543	9.1117	8.255	8.255	8.264	8.210	8.382	3,848,957	8.2660	-1.30%
2021-03-29	0	9.220	9.220	9.250	9.110	9.450	2,389,265	22,153,871	9.2723	8.364	8.364	8.391	8.264	8.573	2,633,705	8.4117	-0.75%
2021-03-26	0	9.290	9.250	9.290	9.190	9.400	1,935,106	17,932,488	9.2669	8.428	8.391	8.428	8.337	8.528	2,133,082	8.4068	0.76%
2021-03-25	0	9.220	9.210	9.220	9.010	9.370	1,925,000	17,787,860	9.2404	8.364	8.355	8.364	8.174	8.500	2,121,942	8.3828	-0.11%
2021-03-24	0	9.230	9.230	9.240	9.150	9.550	2,830,072	26,180,412	9.2508	8.373	8.373	8.382	8.301	8.664	3,119,610	8.3922	-2.22%
2021-03-23	0	9.440	9.440	9.470	9.400	9.750	2,793,155	26,506,044	9.4896	8.564	8.564	8.591	8.528	8.845	3,078,917	8.6089	-2.28%
2021-03-22	0	9.660	9.650	9.660	9.630	9.840	1,190,289	11,549,320	9.7030	8.763	8.754	8.763	8.736	8.927	1,312,065	8.8024	0.00%
2021-03-19	0	9.660	9.660	9.670	9.600	9.960	14,477,696	140,248,179	9.6872	8.763	8.763	8.773	8.709	9.036	15,958,877	8.7881	-4.36%
2021-03-18	0	10.10	10.10	10.12	10.08	10.38	3,405,788	34,641,407	10.171	9.163	9.163	9.181	9.144	9.417	3,754,227	9.2273	-2.32%
2021-03-17	0	10.34	10.24	10.34	10.04	10.40	5,361,292	55,001,255	10.259	9.380	9.290	9.380	9.108	9.435	5,909,794	9.3068	1.77%
2021-03-16	0	10.16	10.16	10.20	10.14	10.52	2,460,000	25,078,360	10.194	9.217	9.217	9.253	9.199	9.544	2,711,677	9.2483	-1.36%
2021-03-15	0	10.30	10.30	10.32	10.06	10.52	3,262,753	33,620,715	10.304	9.344	9.344	9.362	9.126	9.544	3,596,558	9.3480	-1.53%
2021-03-12	0	10.46	10.44	10.46	10.12	10.76	12,541,367	131,134,081	10.456	9.489	9.471	9.489	9.181	9.761	13,824,447	9.4857	3.98%
2021-03-11	0	10.06	10.00	10.06	9.840	10.18	2,669,896	26,737,535	10.014	9.126	9.072	9.126	8.927	9.235	2,943,047	9.0850	1.21%
2021-03-10	0	9.940	9.920	9.940	9.900	10.24	3,902,000	39,033,538	10.003	9.017	8.999	9.017	8.981	9.290	4,301,205	9.0750	-0.40%
2021-03-09	0	9.980	9.970	9.980	9.630	10.18	7,011,900	69,809,828	9.9559	9.054	9.045	9.054	8.736	9.235	7,729,272	9.0319	3.63%
2021-03-08	0	9.630	9.630	9.650	9.430	10.08	7,486,060	72,268,430	9.6537	8.736	8.736	8.754	8.555	9.144	8,251,942	8.7577	-3.89%
2021-03-05	0	10.02	9.990	10.04	9.650	10.02	3,537,876	34,881,804	9.8595	9.090	9.063	9.108	8.754	9.090	3,899,828	8.9444	-0.60%
2021-03-04	0	10.08	9.990	10.08	9.710	10.08	3,991,636	39,574,525	9.9144	9.144	9.063	9.144	8.809	9.144	4,400,011	8.9942	0.80%
2021-03-03	0	10.00	10.00	10.02	9.630	10.16	7,471,460	74,622,304	9.9876	9.072	9.072	9.090	8.736	9.217	8,235,849	9.0607	4.60%
2021-03-02	0	9.560	9.540	9.560	9.500	10.10	16,577,854	159,607,892	9.6278	8.673	8.655	8.673	8.618	9.163	18,273,898	8.7342	-9.13%
2021-03-01	0	10.52	10.48	10.52	10.40	10.64	2,809,920	29,565,593	10.522	9.544	9.507	9.544	9.435	9.652	3,097,397	9.5453	2.33%
2021-02-26	0	10.28	10.28	10.34	10.00	10.66	8,337,735	86,081,588	10.324	9.326	9.326	9.380	9.072	9.671	9,190,750	9.3661	-6.20%
2021-02-25	0	10.96	10.94	10.96	10.40	11.18	14,245,305	154,497,439	10.845	9.943	9.925	9.943	9.435	10.14	15,702,711	9.8389	3.40%
2021-02-24	0	10.60	10.58	10.62	10.20	10.90	20,384,944	216,666,972	10.629	9.616	9.598	9.634	9.253	9.888	22,470,483	9.6423	4.33%
2021-02-23	0	10.16	10.14	10.16	9.750	10.30	14,985,305	150,421,755	10.038	9.217	9.199	9.217	8.845	9.344	16,518,418	9.1063	5.72%
2021-02-22	0	9.610	9.610	9.620	9.270	9.870	7,359,326	71,307,618	9.6894	8.718	8.718	8.727	8.410	8.954	8,112,242	8.7901	4.00%
2021-02-19	0	9.240	9.230	9.250	9.220	9.400	2,259,433	20,929,165	9.2630	8.382	8.373	8.391	8.364	8.528	2,490,591	8.4033	-1.70%
2021-02-18	0	9.400	9.400	9.440	9.310	9.580	3,447,592	32,422,053	9.4043	8.528	8.528	8.564	8.446	8.691	3,800,308	8.5314	-1.05%
2021-02-17	0	9.500	9.490	9.500	9.430	9.660	5,041,500	48,244,513	9.5695	8.618	8.609	8.618	8.555	8.763	5,557,285	8.6813	0.74%
2021-02-16	0	9.430	9.420	9.430	9.360	9.530	2,476,608	23,336,740	9.4229	8.555	8.546	8.555	8.491	8.645	2,729,984	8.5483	-0.11%
2021-02-11	0	9.440	9.390	9.440	9.330	9.630	1,218,000	11,450,640	9.4012	8.564	8.518	8.564	8.464	8.736	1,342,611	8.5286	-0.74%
2021-02-10	0	9.510	9.500	9.510	9.360	9.750	2,834,700	26,839,845	9.4683	8.627	8.618	8.627	8.491	8.845	3,124,712	8.5895	-0.83%
2021-02-09	0	9.590	9.590	9.600	9.240	9.630	4,450,628	42,221,439	9.4866	8.700	8.700	8.709	8.382	8.736	4,905,962	8.6061	4.47%
2021-02-08	0	9.180	9.180	9.190	9.160	9.380	3,157,060	29,178,180	9.2422	8.328	8.328	8.337	8.310	8.509	3,480,052	8.3844	0.33%
2021-02-05	0	9.150	9.120	9.150	8.990	9.280	5,467,833	49,911,853	9.1283	8.301	8.274	8.301	8.156	8.419	6,027,235	8.2811	1.10%
2021-02-04	0	9.050	9.040	9.050	8.860	9.050	1,376,000	12,316,120	8.9507	8.210	8.201	8.210	8.038	8.210	1,516,776	8.1199	0.67%
2021-02-03	0	8.990	8.970	8.990	8.910	9.180	2,952,000	26,454,900	8.9617	8.156	8.137	8.156	8.083	8.328	3,254,013	8.1299	-0.66%
2021-02-02	0	9.050	9.020	9.050	8.830	9.080	2,476,026	22,234,591	8.9800	8.210	8.183	8.210	8.010	8.237	2,729,343	8.1465	2.26%
2021-02-01	0	8.850	8.840	8.850	8.720	8.900	1,805,080	15,875,679	8.7950	8.029	8.020	8.029	7.911	8.074	1,989,754	7.9787	0.23%
2021-01-29	0	8.830	8.810	8.830	8.770	9.000	3,259,000	28,726,136	8.8144	8.010	7.992	8.010	7.956	8.165	3,592,421	7.9963	-0.79%
2021-01-28	0	8.900	8.870	8.900	8.810	8.970	4,788,187	42,628,487	8.9028	8.074	8.047	8.074	7.992	8.137	5,278,056	8.0766	-1.55%
2021-01-27	0	9.040	9.040	9.050	8.910	9.200	3,116,174	28,138,164	9.0297	8.201	8.201	8.210	8.083	8.346	3,434,983	8.1916	-1.74%
2021-01-26	0	9.200	9.190	9.200	9.090	9.400	4,380,915	40,243,130	9.1860	8.346	8.337	8.346	8.246	8.528	4,829,117	8.3334	0.66%
2021-01-25	0	9.140	9.130	9.140	9.100	9.340	2,808,000	25,647,940	9.1339	8.292	8.283	8.292	8.255	8.473	3,095,280	8.2861	-1.40%
2021-01-22	0	9.270	9.270	9.280	9.180	9.390	2,136,097	19,736,190	9.2394	8.410	8.410	8.419	8.328	8.518	2,354,636	8.3818	-0.96%
2021-01-21	0	9.360	9.350	9.360	9.320	9.610	2,032,162	19,176,124	9.4363	8.491	8.482	8.491	8.455	8.718	2,240,068	8.5605	-1.47%
2021-01-20	0	9.500	9.480	9.500	9.410	9.640	1,372,814	13,039,624	9.4985	8.618	8.600	8.618	8.537	8.745	1,513,264	8.6169	0.00%
2021-01-19	0	9.500	9.500	9.530	9.320	9.560	1,283,729	12,166,539	9.4775	8.618	8.618	8.645	8.455	8.673	1,415,064	8.5979	1.06%
2021-01-18	0	9.400	9.370	9.400	9.280	9.670	2,013,806	18,895,621	9.3830	8.528	8.500	8.528	8.419	8.773	2,219,834	8.5122	-1.47%
2021-01-15	0	9.540	9.540	9.570	9.460	9.800	3,520,500	33,798,795	9.6006	8.655	8.655	8.682	8.582	8.890	3,880,675	8.7095	-2.75%
2021-01-14	0	9.810	9.810	9.820	9.800	10.20	2,524,090	25,142,142	9.9609	8.900	8.900	8.909	8.890	9.253	2,782,324	9.0364	-1.60%
2021-01-13	0	9.970	9.960	9.970	9.920	10.30	1,825,805	18,355,698	10.053	9.045	9.036	9.045	8.999	9.344	2,012,599	9.1204	-1.09%
2021-01-12	0	10.08	10.04	10.10	9.760	10.18	5,799,000	57,939,140	9.9912	9.144	9.108	9.163	8.854	9.235	6,392,283	9.0639	3.60%
2021-01-11	0	9.730	9.690	9.730	9.660	9.910	1,349,904	13,113,429	9.7143	8.827	8.791	8.827	8.763	8.990	1,488,010	8.8127	-1.92%
2021-01-08	0	9.920	9.890	9.920	9.800	10.10	2,133,231	21,096,063	9.8893	8.999	8.972	8.999	8.890	9.163	2,351,477	8.9714	-0.40%
2021-01-07	0	9.960	9.950	9.960	9.900	10.12	1,722,840	17,164,996	9.9632	9.036	9.027	9.036	8.981	9.181	1,899,100	9.0385	0.50%
2021-01-06	0	9.910	9.880	9.910	9.770	9.920	1,272,919	12,523,656	9.8385	8.990	8.963	8.990	8.863	8.999	1,403,149	8.9254	-0.10%
2021-01-05	0	9.920	9.920	9.930	9.630	9.940	2,437,047	23,939,551	9.8232	8.999	8.999	9.008	8.736	9.017	2,686,376	8.9115	0.10%
2021-01-04	0	9.910	9.870	9.910	9.800	10.18	1,469,600	14,499,772	9.8665	8.990	8.954	8.990	8.890	9.235	1,619,952	8.9507	-2.46%
2020-12-31	0	10.16	10.16	10.18	9.840	10.24	3,241,000	32,700,060	10.089	9.217	9.217	9.235	8.927	9.290	3,572,580	9.1531	3.15%
2020-12-30	0	9.850	9.830	9.850	9.570	9.850	3,223,905	31,290,667	9.7058	8.936	8.918	8.936	8.682	8.936	3,553,736	8.8050	2.50%
2020-12-29	0	9.610	9.600	9.610	9.400	9.670	1,554,263	14,863,264	9.5629	8.718	8.709	8.718	8.528	8.773	1,713,276	8.6753	1.26%
2020-12-28	0	9.490	9.490	9.500	9.460	9.720	1,208,814	11,543,301	9.5493	8.609	8.609	8.618	8.582	8.818	1,332,485	8.6630	-1.45%
2020-12-24	0	9.630	9.570	9.630	9.380	9.660	1,462,948	14,025,298	9.5870	8.736	8.682	8.736	8.509	8.763	1,612,619	8.6972	2.45%
2020-12-23	0	9.400	9.390	9.400	9.100	9.400	2,000,000	18,516,480	9.2582	8.528	8.518	8.528	8.255	8.528	2,204,616	8.3990	2.51%
2020-12-22	0	9.170	9.130	9.170	9.080	9.380	4,118,881	37,777,949	9.1719	8.319	8.283	8.319	8.237	8.509	4,540,275	8.3206	-0.22%
2020-12-21	0	9.190	9.190	9.210	9.160	9.590	2,625,315	24,281,997	9.2492	8.337	8.337	8.355	8.310	8.700	2,893,905	8.3907	-3.36%
2020-12-18	0	9.510	9.490	9.510	9.460	9.670	3,543,920	33,707,558	9.5114	8.627	8.609	8.627	8.582	8.773	3,906,491	8.6286	-0.52%
2020-12-17	0	9.560	9.540	9.560	9.410	9.590	856,046	8,170,376	9.5443	8.673	8.655	8.673	8.537	8.700	943,626	8.6585	1.81%
2020-12-16	0	9.390	9.380	9.390	9.300	9.530	1,611,921	15,148,103	9.3975	8.518	8.509	8.518	8.437	8.645	1,776,833	8.5253	-1.05%
2020-12-15	0	9.490	9.450	9.490	9.430	9.770	985,600	9,382,744	9.5198	8.609	8.573	8.609	8.555	8.863	1,086,435	8.6363	-1.15%
2020-12-14	0	9.600	9.590	9.600	9.370	9.800	1,994,000	19,148,952	9.6033	8.709	8.700	8.709	8.500	8.890	2,198,002	8.7120	1.69%
2020-12-11	0	9.440	9.430	9.440	9.310	9.500	2,192,000	20,674,710	9.4319	8.564	8.555	8.564	8.446	8.618	2,416,259	8.5565	0.43%
2020-12-10	0	9.400	9.400	9.410	9.400	9.870	4,957,310	47,006,209	9.4822	8.528	8.528	8.537	8.528	8.954	5,464,481	8.6021	-4.18%
2020-12-09	0	9.810	9.780	9.810	9.670	9.860	1,696,640	16,568,038	9.7652	8.900	8.872	8.900	8.773	8.945	1,870,219	8.8589	1.13%
2020-12-08	0	9.700	9.660	9.700	9.620	10.14	2,256,770	22,081,553	9.7846	8.800	8.763	8.800	8.727	9.199	2,487,655	8.8765	-1.92%
2020-12-07	0	9.890	9.890	9.900	9.840	10.06	1,106,930	10,972,080	9.9122	8.972	8.972	8.981	8.927	9.126	1,220,178	8.9922	-1.10%
2020-12-04	0	10.00	10.00	10.02	9.970	10.22	1,771,411	17,772,288	10.033	9.072	9.072	9.090	9.045	9.271	1,952,640	9.1017	-0.20%
2020-12-03	0	10.02	10.02	10.10	9.980	10.10	1,620,000	16,258,800	10.036	9.090	9.090	9.163	9.054	9.163	1,785,739	9.1048	1.31%
2020-12-02	0	9.890	9.880	9.890	9.840	10.06	4,993,518	49,666,631	9.9462	8.972	8.963	8.972	8.927	9.126	5,504,394	9.0231	-0.10%
2020-12-01	0	9.900	9.890	9.900	9.890	10.16	2,216,364	22,066,941	9.9564	8.981	8.972	8.981	8.972	9.217	2,443,115	9.0323	0.00%
2020-11-30	0	9.900	9.890	9.910	9.870	10.12	2,640,673	26,269,748	9.9481	8.981	8.972	8.990	8.954	9.181	2,910,834	9.0248	-2.17%
2020-11-27	0	10.12	10.10	10.12	9.980	10.16	1,209,860	12,162,111	10.052	9.181	9.163	9.181	9.054	9.217	1,333,638	9.1195	0.40%
2020-11-26	0	10.08	10.06	10.08	9.980	10.34	1,540,000	15,474,120	10.048	9.144	9.126	9.144	9.054	9.380	1,697,554	9.1155	-1.37%
2020-11-25	0	10.22	10.22	10.26	10.22	10.56	3,720,103	38,453,811	10.337	9.271	9.271	9.308	9.271	9.580	4,100,699	9.3774	1.19%
2020-11-24	0	10.10	10.06	10.10	9.960	10.14	2,425,052	24,376,289	10.052	9.163	9.126	9.163	9.036	9.199	2,673,154	9.1189	1.51%
2020-11-23	0	9.950	9.890	9.950	9.840	10.16	2,962,000	29,418,130	9.9318	9.027	8.972	9.027	8.927	9.217	3,265,036	9.0100	-1.29%
2020-11-20	0	10.08	10.06	10.08	9.960	10.28	2,207,601	22,261,110	10.084	9.144	9.126	9.144	9.036	9.326	2,433,456	9.1479	-0.59%
2020-11-19	0	10.14	10.14	10.16	9.980	10.26	2,432,322	24,667,180	10.141	9.199	9.199	9.217	9.054	9.308	2,681,167	9.2002	-0.78%
2020-11-18	0	10.22	10.22	10.24	9.900	10.26	3,033,809	30,785,303	10.147	9.271	9.271	9.290	8.981	9.308	3,344,191	9.2056	2.20%
2020-11-17	0	10.00	9.980	10.00	9.740	10.00	4,488,736	44,541,870	9.9230	9.072	9.054	9.072	8.836	9.072	4,947,969	9.0021	1.83%
2020-11-16	0	9.820	9.810	9.820	9.500	9.900	3,067,619	29,771,585	9.7051	8.909	8.900	8.909	8.618	8.981	3,381,460	8.8044	4.80%
2020-11-13	0	9.370	9.320	9.380	9.160	9.390	2,746,066	25,488,882	9.2820	8.500	8.455	8.509	8.310	8.518	3,027,010	8.4205	-0.53%
2020-11-12	0	9.420	9.400	9.420	9.350	9.750	2,154,500	20,369,340	9.4543	8.546	8.528	8.546	8.482	8.845	2,374,922	8.5768	-2.38%
2020-11-11	0	9.650	9.630	9.650	9.470	9.750	4,338,202	41,757,517	9.6255	8.754	8.736	8.754	8.591	8.845	4,782,034	8.7322	0.31%
2020-11-10	0	9.620	9.620	9.640	9.410	9.800	9,644,786	92,455,029	9.5860	8.727	8.727	8.745	8.537	8.890	10,631,523	8.6963	7.85%
2020-11-09	0	8.920	8.920	8.930	8.860	9.050	1,980,000	17,661,660	8.9200	8.092	8.092	8.101	8.038	8.210	2,182,569	8.0921	0.56%
2020-11-06	0	8.870	8.860	8.870	8.730	9.100	3,397,881	30,222,410	8.8945	8.047	8.038	8.047	7.920	8.255	3,745,511	8.0690	0.91%
2020-11-05	0	8.790	8.750	8.790	8.460	8.800	3,154,429	27,417,514	8.6918	7.974	7.938	7.974	7.675	7.983	3,477,152	7.8850	4.02%
2020-11-04	0	8.450	8.420	8.450	8.180	8.550	1,396,000	11,763,140	8.4263	7.666	7.639	7.666	7.421	7.756	1,538,822	7.6443	2.42%
2020-11-03	0	8.250	8.250	8.290	8.200	8.300	1,532,800	12,642,308	8.2479	7.484	7.484	7.521	7.439	7.530	1,689,617	7.4823	1.35%
2020-11-02	0	8.140	8.130	8.140	8.100	8.200	1,549,378	12,636,209	8.1557	7.385	7.375	7.385	7.348	7.439	1,707,891	7.3987	1.75%
2020-10-30	0	8.000	8.000	8.010	7.950	8.280	7,616,000	61,458,880	8.0697	7.258	7.258	7.267	7.212	7.512	8,395,176	7.3207	-3.26%
2020-10-29	0	8.270	8.270	8.280	8.220	8.420	1,938,521	16,054,826	8.2820	7.502	7.502	7.512	7.457	7.639	2,136,847	7.5133	-1.78%
2020-10-28	0	8.420	8.420	8.430	8.420	8.600	1,364,000	11,562,700	8.4771	7.639	7.639	7.648	7.639	7.802	1,503,548	7.6903	-1.86%
2020-10-27	0	8.580	8.570	8.580	8.410	8.760	4,920,000	41,934,010	8.5232	7.784	7.775	7.784	7.629	7.947	5,423,354	7.7321	-2.17%
2020-10-23	0	8.770	8.760	8.820	8.770	8.880	1,478,026	13,037,619	8.8210	7.956	7.947	8.001	7.956	8.056	1,629,240	8.0023	-0.45%
2020-10-22	0	8.810	8.750	8.810	8.730	8.870	2,754,013	24,191,462	8.7841	7.992	7.938	7.992	7.920	8.047	3,035,770	7.9688	0.23%
2020-10-21	0	8.790	8.760	8.790	8.610	8.850	1,628,689	14,297,712	8.7787	7.974	7.947	7.974	7.811	8.029	1,795,317	7.9639	1.74%
2020-10-20	0	8.640	8.600	8.640	8.550	8.690	1,354,000	11,647,190	8.6021	7.838	7.802	7.838	7.756	7.883	1,492,525	7.8037	0.23%
2020-10-19	0	8.620	8.610	8.620	8.570	8.760	3,837,378	33,158,387	8.6409	7.820	7.811	7.820	7.775	7.947	4,229,972	7.8389	-0.46%
2020-10-16	0	8.660	8.660	8.670	8.530	8.780	4,305,723	37,329,207	8.6697	7.856	7.856	7.865	7.738	7.965	4,746,232	7.8650	-0.12%
2020-10-15	0	8.670	8.660	8.680	8.560	8.780	2,806,000	24,283,100	8.6540	7.865	7.856	7.874	7.766	7.965	3,093,076	7.8508	-1.25%
2020-10-14	0	8.780	8.780	8.790	8.720	9.070	8,748,591	77,153,843	8.8190	7.965	7.965	7.974	7.911	8.228	9,643,640	8.0005	-2.77%
2020-10-12	0	9.030	9.020	9.030	9.020	9.150	3,675,217	33,359,394	9.0769	8.192	8.183	8.192	8.183	8.301	4,051,220	8.2344	-0.99%
2020-10-09	0	9.120	9.120	9.130	9.120	9.410	3,020,742	27,771,498	9.1936	8.274	8.274	8.283	8.274	8.537	3,329,787	8.3403	-2.46%
2020-10-08	0	9.350	9.350	9.360	9.100	9.390	2,913,239	26,993,261	9.2657	8.482	8.482	8.491	8.255	8.518	3,211,286	8.4057	1.63%
2020-10-07	0	9.200	9.180	9.200	9.020	9.250	1,936,000	17,747,800	9.1673	8.346	8.328	8.346	8.183	8.391	2,134,068	8.3164	1.10%
2020-10-06	0	9.100	9.070	9.110	9.050	9.400	3,872,000	35,396,160	9.1416	8.255	8.228	8.264	8.210	8.528	4,268,136	8.2931	-1.09%
2020-10-05	0	9.200	9.200	9.210	8.910	9.500	4,277,680	39,420,319	9.2154	8.346	8.346	8.355	8.083	8.618	4,715,320	8.3601	-0.11%
2020-09-30	0	9.210	9.210	9.230	9.110	9.350	2,131,109	19,721,387	9.2540	8.355	8.355	8.373	8.264	8.482	2,349,138	8.3952	1.10%
2020-09-29	0	9.110	9.110	9.180	9.080	9.200	1,176,543	10,760,427	9.1458	8.264	8.264	8.328	8.237	8.346	1,296,913	8.2970	0.33%
2020-09-28	0	9.080	9.080	9.110	8.980	9.210	1,414,920	12,940,504	9.1457	8.237	8.237	8.264	8.147	8.355	1,559,677	8.2969	0.78%
2020-09-25	0	9.010	8.980	9.010	8.900	9.220	2,262,000	20,563,200	9.0907	8.174	8.147	8.174	8.074	8.364	2,493,420	8.2470	-0.11%
2020-09-24	0	9.020	9.010	9.040	9.020	9.260	3,096,000	28,221,120	9.1153	8.183	8.174	8.201	8.183	8.401	3,412,745	8.2693	-2.91%
2020-09-23	0	9.290	9.250	9.290	9.210	9.480	2,933,920	27,189,624	9.2673	8.428	8.391	8.428	8.355	8.600	3,234,083	8.4072	-1.17%
2020-09-22	0	9.400	9.390	9.400	9.200	9.500	4,026,000	37,702,810	9.3648	8.528	8.518	8.528	8.346	8.618	4,437,891	8.4957	-1.05%
2020-09-21	0	9.500	9.490	9.500	9.410	9.800	2,609,040	24,860,880	9.5287	8.618	8.609	8.618	8.537	8.890	2,875,965	8.6444	-1.76%
2020-09-18	0	9.670	9.660	9.670	9.660	9.940	2,792,212	27,116,244	9.7114	8.773	8.763	8.773	8.763	9.017	3,077,877	8.8100	-2.03%
2020-09-17	0	9.870	9.860	9.870	9.790	10.06	4,062,264	40,316,923	9.9247	8.954	8.945	8.954	8.881	9.126	4,477,865	9.0036	-0.80%
2020-09-16	0	9.950	9.950	9.960	9.880	10.14	4,442,652	44,372,345	9.9878	9.027	9.027	9.036	8.963	9.199	4,897,170	9.0608	0.81%
2020-09-15	0	9.870	9.860	9.870	9.620	9.880	4,178,220	41,030,291	9.8200	8.954	8.945	8.954	8.727	8.963	4,605,684	8.9086	2.28%
2020-09-14	0	9.650	9.610	9.650	9.320	9.650	4,274,220	40,816,085	9.5494	8.754	8.718	8.754	8.455	8.754	4,711,506	8.6631	3.32%
2020-09-11	0	9.340	9.340	9.360	9.040	9.370	2,120,000	19,593,640	9.2423	8.473	8.473	8.491	8.201	8.500	2,336,893	8.3845	2.98%
2020-09-10	0	9.070	9.070	9.080	9.040	9.200	1,202,022	10,987,106	9.1405	8.228	8.228	8.237	8.201	8.346	1,324,998	8.2922	0.33%
2020-09-09	0	9.040	9.000	9.040	8.930	9.120	2,946,333	26,551,533	9.0117	8.201	8.165	8.201	8.101	8.274	3,247,766	8.1753	0.14%
2020-09-08	0	9.050	9.050	9.080	8.950	9.360	1,620,000	14,701,140	9.0748	8.190	8.190	8.217	8.099	8.470	1,790,189	8.2121	-0.66%
2020-09-07	0	9.110	9.110	9.120	9.070	9.390	2,142,746	19,704,729	9.1960	8.244	8.244	8.253	8.208	8.497	2,367,853	8.3218	-1.19%
2020-09-04	0	9.220	9.210	9.220	9.020	9.290	3,746,933	34,168,975	9.1192	8.343	8.334	8.343	8.162	8.407	4,140,568	8.2522	-1.71%
2020-09-03	0	9.380	9.360	9.380	9.280	9.480	2,762,169	25,849,254	9.3583	8.488	8.470	8.488	8.398	8.579	3,052,349	8.4686	-0.21%
2020-09-02	0	9.400	9.380	9.410	9.190	9.780	4,818,793	45,255,506	9.3915	8.506	8.488	8.515	8.316	8.850	5,325,032	8.4986	-0.53%
2020-09-01	0	9.450	9.450	9.480	9.270	9.520	3,286,492	30,919,560	9.4081	8.552	8.552	8.579	8.389	8.615	3,631,755	8.5137	0.85%
2020-08-31	0	9.370	9.360	9.370	9.300	9.880	8,884,000	84,463,660	9.5074	8.479	8.470	8.479	8.416	8.941	9,817,310	8.6035	0.75%
2020-08-28	0	9.300	9.280	9.300	8.510	9.400	16,670,000	150,736,920	9.0424	8.416	8.398	8.416	7.701	8.506	18,421,270	8.1828	13.14%
2020-08-27	0	8.220	8.210	8.220	8.000	8.800	17,666,000	145,971,880	8.2629	7.439	7.429	7.439	7.239	7.963	19,521,905	7.4773	-8.36%
2020-08-26	0	8.970	8.970	8.980	8.930	9.330	6,494,000	58,639,180	9.0297	8.117	8.117	8.126	8.081	8.443	7,176,228	8.1713	-3.55%
2020-08-25	0	9.300	9.300	9.320	8.860	9.320	13,429,000	122,169,710	9.0975	8.416	8.416	8.434	8.018	8.434	14,839,786	8.2326	5.08%
2020-08-24	0	8.850	8.830	8.850	8.610	8.860	3,584,462	31,525,479	8.7950	8.009	7.991	8.009	7.791	8.018	3,961,028	7.9589	2.31%
2020-08-21	0	8.650	8.650	8.680	8.400	8.690	3,706,768	31,968,764	8.6244	7.828	7.828	7.855	7.601	7.864	4,096,183	7.8045	2.25%
2020-08-20	0	8.460	8.450	8.460	8.330	8.770	9,560,746	81,179,623	8.4909	7.656	7.647	7.656	7.538	7.936	10,565,152	7.6837	-3.42%
2020-08-19	0	8.760	8.760	8.780	8.720	9.080	4,236,118	37,413,588	8.8320	7.927	7.927	7.945	7.891	8.217	4,681,144	7.9924	-2.88%
2020-08-18	0	9.020	9.020	9.050	8.850	9.180	56,984,663	511,133,726	8.9697	8.162	8.162	8.190	8.009	8.307	62,971,196	8.1169	3.92%
2020-08-17	0	8.680	8.660	8.680	8.350	8.700	8,642,750	74,402,697	8.6087	7.855	7.837	7.855	7.556	7.873	9,550,716	7.7903	3.21%
2020-08-14	0	8.410	8.410	8.420	8.180	8.440	3,292,000	27,449,420	8.3382	7.610	7.610	7.620	7.402	7.638	3,637,842	7.5455	-0.12%
2020-08-13	0	8.420	8.410	8.420	8.270	8.570	3,380,000	28,274,405	8.3652	7.620	7.610	7.620	7.484	7.755	3,735,086	7.5699	0.00%
2020-08-12	0	8.420	8.400	8.420	8.260	8.620	7,185,000	60,329,804	8.3966	7.620	7.601	7.620	7.475	7.801	7,939,821	7.5984	1.94%
2020-08-11	0	8.260	8.250	8.260	8.090	8.290	5,407,697	44,278,291	8.1880	7.475	7.466	7.475	7.321	7.502	5,975,803	7.4096	3.64%
2020-08-10	0	7.970	7.950	7.970	7.820	8.090	4,777,486	38,260,497	8.0085	7.212	7.194	7.212	7.077	7.321	5,279,386	7.2471	1.01%
2020-08-07	0	7.890	7.890	7.900	7.810	8.100	8,532,840	67,434,067	7.9029	7.140	7.140	7.149	7.068	7.330	9,429,259	7.1516	-1.99%
2020-08-06	0	8.050	8.040	8.050	8.020	8.190	3,600,000	29,055,880	8.0711	7.285	7.276	7.285	7.258	7.411	3,978,199	7.3038	-1.59%
2020-08-05	0	8.180	8.130	8.180	8.100	8.240	5,616,329	45,736,654	8.1435	7.402	7.357	7.402	7.330	7.457	6,206,353	7.3693	-0.24%
2020-08-04	0	8.200	8.200	8.210	8.150	8.350	3,014,000	24,807,980	8.2309	7.420	7.420	7.429	7.375	7.556	3,330,636	7.4484	-0.24%
2020-08-03	0	8.220	8.210	8.220	8.040	8.300	2,043,283	16,627,791	8.1378	7.439	7.429	7.439	7.276	7.511	2,257,940	7.3641	-0.60%
2020-07-31	0	8.270	8.260	8.270	8.180	8.450	1,885,226	15,589,999	8.2696	7.484	7.475	7.484	7.402	7.647	2,083,279	7.4834	-0.24%
2020-07-30	0	8.290	8.290	8.300	8.150	8.450	3,436,348	28,586,086	8.3187	7.502	7.502	7.511	7.375	7.647	3,797,354	7.5279	1.97%
2020-07-29	0	8.130	8.130	8.150	8.050	8.200	3,413,068	27,741,080	8.1279	7.357	7.357	7.375	7.285	7.420	3,771,628	7.3552	-0.37%
2020-07-28	0	8.160	8.150	8.160	8.050	8.320	7,210,000	58,709,560	8.1428	7.384	7.375	7.384	7.285	7.529	7,967,448	7.3687	-0.85%
2020-07-27	0	8.230	8.220	8.230	8.180	8.760	5,546,000	46,491,420	8.3829	7.448	7.439	7.448	7.402	7.927	6,128,636	7.5859	-2.95%
2020-07-24	0	8.480	8.440	8.480	8.400	8.860	11,682,646	99,194,565	8.4908	7.674	7.638	7.674	7.601	8.018	12,909,968	7.6836	-5.46%
2020-07-23	0	8.970	8.960	8.970	8.800	9.000	5,374,000	47,742,501	8.8840	8.117	8.108	8.117	7.963	8.144	5,938,566	8.0394	1.59%
2020-07-22	0	8.830	8.810	8.830	8.680	9.200	6,141,160	54,722,499	8.9108	7.991	7.972	7.991	7.855	8.325	6,786,321	8.0636	-3.29%
2020-07-21	0	9.130	9.130	9.140	9.030	9.380	3,091,474	28,452,810	9.2036	8.262	8.262	8.271	8.172	8.488	3,416,249	8.3287	-0.22%
2020-07-20	0	9.150	9.140	9.150	8.800	9.260	4,995,000	45,153,544	9.0397	8.280	8.271	8.280	7.963	8.380	5,519,751	8.1804	0.11%
2020-07-17	0	9.140	9.120	9.140	8.970	9.260	2,317,394	21,171,935	9.1361	8.271	8.253	8.271	8.117	8.380	2,560,848	8.2675	2.01%
2020-07-16	0	8.960	8.960	8.970	8.940	9.290	10,214,500	92,050,657	9.0118	8.108	8.108	8.117	8.090	8.407	11,287,586	8.1550	-2.08%
2020-07-15	0	9.150	9.140	9.150	9.050	9.290	4,630,000	42,249,600	9.1252	8.280	8.271	8.280	8.190	8.407	5,116,405	8.2577	0.00%
2020-07-14	0	9.150	9.150	9.170	9.130	9.400	2,451,000	22,512,330	9.1850	8.280	8.280	8.298	8.262	8.506	2,708,490	8.3118	-1.29%
2020-07-13	0	9.270	9.250	9.270	9.180	9.500	5,502,250	51,120,400	9.2908	8.389	8.371	8.389	8.307	8.597	6,080,290	8.4076	-1.80%
2020-07-10	0	9.440	9.430	9.440	9.190	9.520	6,034,900	56,740,307	9.4020	8.543	8.534	8.543	8.316	8.615	6,668,897	8.5082	3.40%
2020-07-09	0	9.130	9.130	9.150	9.130	9.390	4,252,000	39,290,906	9.2406	8.262	8.262	8.280	8.262	8.497	4,698,695	8.3621	-1.40%
2020-07-08	0	9.260	9.250	9.290	9.200	9.510	4,731,510	43,965,897	9.2921	8.380	8.371	8.407	8.325	8.606	5,228,580	8.4088	-1.07%
2020-07-07	0	9.360	9.350	9.360	9.320	9.950	5,154,689	49,085,443	9.5225	8.470	8.461	8.470	8.434	9.004	5,696,216	8.6172	-4.39%
2020-07-06	0	9.790	9.780	9.790	9.450	9.820	7,436,360	71,952,691	9.6758	8.859	8.850	8.859	8.552	8.886	8,217,588	8.7559	6.18%
2020-07-03	0	9.220	9.200	9.220	9.020	9.250	4,226,000	38,674,731	9.1516	8.343	8.325	8.343	8.162	8.371	4,669,963	8.2816	1.54%
2020-07-02	0	9.080	9.060	9.080	9.000	9.270	3,116,000	28,277,570	9.0750	8.217	8.199	8.217	8.144	8.389	3,443,352	8.2122	1.23%
2020-06-30	0	8.970	8.970	9.020	8.820	9.080	3,569,000	32,042,820	8.9781	8.117	8.117	8.162	7.982	8.217	3,943,942	8.1246	2.05%
2020-06-29	0	8.790	8.790	8.800	8.700	9.130	6,692,000	59,132,538	8.8363	7.954	7.954	7.963	7.873	8.262	7,395,029	7.9963	-3.62%
2020-06-26	0	9.120	9.110	9.120	8.990	9.620	4,905,446	44,772,798	9.1272	8.253	8.244	8.253	8.135	8.705	5,420,788	8.2595	-4.00%
2020-06-24	0	9.500	9.490	9.510	9.210	9.670	4,318,000	41,116,820	9.5222	8.597	8.588	8.606	8.334	8.751	4,771,628	8.6169	3.15%
2020-06-23	0	9.210	9.210	9.230	8.950	9.500	4,761,000	43,557,860	9.1489	8.334	8.334	8.353	8.099	8.597	5,261,168	8.2791	-0.32%
2020-06-22	0	9.240	9.230	9.240	9.100	9.500	4,972,500	45,849,011	9.2205	8.362	8.353	8.362	8.235	8.597	5,494,887	8.3439	-1.91%
2020-06-19	0	9.420	9.410	9.420	9.400	9.640	8,570,587	80,866,779	9.4354	8.524	8.515	8.524	8.506	8.724	9,470,971	8.5384	-0.42%
2020-06-18	0	9.460	9.450	9.460	9.420	9.740	5,722,000	54,418,370	9.5104	8.561	8.552	8.561	8.524	8.814	6,323,126	8.6062	-2.87%
2020-06-17	0	9.740	9.720	9.750	9.620	10.02	3,513,576	34,112,811	9.7089	8.814	8.796	8.823	8.705	9.067	3,882,695	8.7859	-2.40%
2020-06-16	0	9.980	9.970	9.980	9.880	10.08	1,764,000	17,597,500	9.9759	9.031	9.022	9.031	8.941	9.122	1,949,317	9.0275	2.46%
2020-06-15	0	9.740	9.730	9.740	9.730	10.22	4,977,348	49,087,079	9.8621	8.814	8.805	8.814	8.805	9.248	5,500,244	8.9245	-4.88%
2020-06-12	0	10.24	10.24	10.26	9.720	10.28	4,435,000	44,584,280	10.053	9.267	9.267	9.285	8.796	9.303	4,900,920	9.0971	0.00%
2020-06-11	0	10.24	10.24	10.26	10.24	10.98	5,223,187	54,527,219	10.439	9.267	9.267	9.285	9.267	9.936	5,771,910	9.4470	-6.40%
2020-06-10	0	10.94	10.92	10.94	10.74	11.00	9,302,413	101,397,952	10.900	9.900	9.882	9.900	9.719	9.954	10,279,680	9.8639	3.01%
2020-06-09	0	10.62	10.60	10.62	10.40	10.68	3,980,000	42,043,340	10.564	9.610	9.592	9.610	9.411	9.665	4,398,120	9.5594	2.71%
2020-06-08	0	10.34	10.32	10.34	10.22	10.80	5,312,216	55,134,899	10.379	9.357	9.339	9.357	9.248	9.773	5,870,292	9.3922	-1.34%
2020-06-05	0	10.48	10.46	10.48	10.06	10.50	6,953,619	72,252,338	10.391	9.484	9.466	9.484	9.104	9.502	7,684,133	9.4028	2.14%
2020-06-04	0	10.26	10.24	10.26	9.950	10.28	9,609,500	97,208,762	10.116	9.285	9.267	9.285	9.004	9.303	10,619,028	9.1542	5.45%
2020-06-03	0	9.730	9.730	9.770	9.500	10.00	10,649,800	104,056,418	9.7707	8.805	8.805	8.841	8.597	9.049	11,768,616	8.8419	3.40%
2020-06-02	0	9.410	9.310	9.410	9.220	9.630	1,692,000	15,860,940	9.3741	8.515	8.425	8.515	8.343	8.714	1,869,753	8.4829	0.21%
2020-06-01	0	9.390	9.390	9.400	9.200	9.430	2,902,263	27,183,759	9.3664	8.497	8.497	8.506	8.325	8.534	3,207,161	8.4760	1.51%
2020-05-29	0	9.250	9.230	9.250	9.100	9.330	1,800,000	16,613,760	9.2299	8.371	8.353	8.371	8.235	8.443	1,989,099	8.3524	1.09%
2020-05-28	0	9.150	9.140	9.150	8.940	9.380	2,522,013	22,910,297	9.0841	8.280	8.271	8.280	8.090	8.488	2,786,963	8.2205	-0.33%
2020-05-27	0	9.180	9.180	9.190	9.160	9.630	4,136,000	38,569,890	9.3254	8.307	8.307	8.316	8.289	8.714	4,570,508	8.4389	-2.75%
2020-05-26	0	9.440	9.440	9.460	9.280	9.560	3,148,000	29,712,360	9.4385	8.543	8.543	8.561	8.398	8.651	3,478,714	8.5412	0.64%
2020-05-25	0	9.380	9.380	9.390	8.830	9.400	3,252,000	29,902,940	9.1952	8.488	8.488	8.497	7.991	8.506	3,593,639	8.3211	3.65%
2020-05-22	0	9.050	9.040	9.050	8.850	9.210	5,324,291	47,786,049	8.9751	8.190	8.181	8.190	8.009	8.334	5,883,635	8.1219	-2.37%
2020-05-21	0	9.270	9.260	9.270	9.250	9.700	2,594,000	24,271,100	9.3566	8.389	8.380	8.389	8.371	8.778	2,866,513	8.4671	-3.44%
2020-05-20	0	9.600	9.580	9.600	9.540	9.850	3,881,000	37,548,160	9.6749	8.687	8.669	8.687	8.633	8.914	4,288,719	8.7551	1.37%
2020-05-19	0	9.470	9.470	9.480	9.110	9.630	3,576,000	33,720,460	9.4297	8.570	8.570	8.579	8.244	8.714	3,951,677	8.5332	5.69%
2020-05-18	0	8.960	8.960	8.970	8.820	9.100	2,182,942	19,562,489	8.9615	8.108	8.108	8.117	7.982	8.235	2,412,271	8.1096	-0.67%
2020-05-15	0	9.020	9.020	9.030	9.010	9.470	3,554,083	32,434,258	9.1259	8.162	8.162	8.172	8.153	8.570	3,927,458	8.2583	-2.23%
2020-05-14	0	9.620	9.600	9.620	9.520	9.650	4,104,455	39,328,516	9.5819	8.348	8.331	8.348	8.262	8.374	4,729,602	8.3154	-1.54%
2020-05-13	0	9.770	9.750	9.770	9.470	9.840	2,715,768	26,441,464	9.7363	8.479	8.461	8.479	8.218	8.539	3,129,405	8.4494	0.31%
2020-05-12	0	9.740	9.730	9.750	9.650	9.860	2,674,000	26,041,060	9.7386	8.453	8.444	8.461	8.374	8.557	3,081,275	8.4514	-1.22%
2020-05-11	0	9.860	9.850	9.870	9.810	10.26	5,957,263	59,415,614	9.9736	8.557	8.548	8.565	8.513	8.904	6,864,610	8.6554	0.51%
2020-05-08	0	9.810	9.800	9.810	9.500	9.810	4,067,688	39,351,604	9.6742	8.513	8.505	8.513	8.244	8.513	4,687,235	8.3955	3.26%
2020-05-07	0	9.500	9.500	9.510	9.410	9.750	4,062,556	38,674,272	9.5197	8.244	8.244	8.253	8.166	8.461	4,681,322	8.2614	-1.96%
2020-05-06	0	9.690	9.680	9.690	9.330	9.780	6,719,299	64,256,640	9.5630	8.409	8.401	8.409	8.097	8.487	7,742,712	8.2990	3.97%
2020-05-05	0	9.320	9.320	9.330	9.160	9.380	2,005,299	18,621,400	9.2861	8.088	8.088	8.097	7.949	8.140	2,310,725	8.0587	2.42%
2020-05-04	0	9.100	9.050	9.100	8.900	9.170	2,971,865	26,915,157	9.0567	7.897	7.854	7.897	7.724	7.958	3,424,508	7.8596	-0.87%
2020-04-29	0	9.180	9.180	9.200	9.170	9.350	4,328,192	39,927,042	9.2249	7.967	7.967	7.984	7.958	8.114	4,987,416	8.0056	-2.03%
2020-04-28	0	9.370	9.360	9.370	9.180	9.370	3,156,000	29,362,620	9.3037	8.131	8.123	8.131	7.967	8.131	3,636,689	8.0740	2.07%
2020-04-27	0	9.180	9.180	9.190	9.050	9.270	2,441,752	22,409,260	9.1775	7.967	7.967	7.975	7.854	8.045	2,813,654	7.9645	1.10%
2020-04-24	0	9.080	9.080	9.090	9.070	9.210	2,716,000	24,728,550	9.1048	7.880	7.880	7.889	7.871	7.993	3,129,672	7.9013	-1.41%
2020-04-23	0	9.210	9.210	9.230	9.100	9.340	3,869,049	35,714,251	9.2308	7.993	7.993	8.010	7.897	8.105	4,458,342	8.0107	-0.54%
2020-04-22	0	9.260	9.240	9.260	8.810	9.270	2,008,069	18,277,418	9.1020	8.036	8.019	8.036	7.646	8.045	2,313,917	7.8989	2.09%
2020-04-21	0	9.070	9.070	9.090	9.020	9.400	4,289,000	39,034,090	9.1010	7.871	7.871	7.889	7.828	8.158	4,942,255	7.8980	-4.02%
2020-04-20	0	9.450	9.440	9.450	9.410	9.690	2,756,000	26,207,733	9.5093	8.201	8.192	8.201	8.166	8.409	3,175,765	8.2524	-1.05%
2020-04-17	0	9.550	9.550	9.560	9.440	9.840	7,267,146	70,264,401	9.6688	8.288	8.288	8.296	8.192	8.539	8,374,001	8.3908	3.13%
2020-04-16	0	9.260	9.260	9.280	9.080	9.340	3,414,000	31,469,280	9.2177	8.036	8.036	8.053	7.880	8.105	3,933,984	7.9993	-0.32%
2020-04-15	0	9.290	9.290	9.300	9.270	9.550	7,016,000	65,846,432	9.3852	8.062	8.062	8.071	8.045	8.288	8,084,603	8.1447	-0.96%
2020-04-14	0	9.380	9.350	9.380	9.090	9.520	8,511,700	78,656,069	9.2409	8.140	8.114	8.140	7.889	8.262	9,808,112	8.0195	-1.99%
2020-04-09	0	9.570	9.530	9.570	9.010	9.570	8,202,732	76,917,327	9.3770	8.305	8.270	8.305	7.819	8.305	9,452,085	8.1376	7.41%
2020-04-08	0	8.910	8.910	8.920	8.810	9.200	6,222,600	55,719,294	8.9543	7.732	7.732	7.741	7.646	7.984	7,170,361	7.7708	-3.68%
2020-04-07	0	9.250	9.240	9.250	8.350	9.260	12,448,205	110,687,401	8.8918	8.027	8.019	8.027	7.246	8.036	14,344,184	7.7165	13.50%
2020-04-06	0	8.150	8.140	8.150	7.820	8.280	6,875,600	55,275,196	8.0393	7.073	7.064	7.073	6.786	7.186	7,922,819	6.9767	1.24%
2020-04-03	0	8.050	8.050	8.070	7.930	8.160	3,980,920	32,000,913	8.0386	6.986	6.986	7.003	6.882	7.081	4,587,252	6.9761	-1.59%
2020-04-02	0	8.180	8.180	8.190	7.600	8.200	7,708,990	61,442,958	7.9703	7.099	7.099	7.107	6.595	7.116	8,883,142	6.9168	5.55%
2020-04-01	0	7.750	7.740	7.750	7.710	8.000	7,118,375	55,646,241	7.8173	6.726	6.717	6.726	6.691	6.943	8,202,571	6.7840	-2.02%
2020-03-31	0	7.910	7.900	7.910	7.660	7.930	15,443,177	120,725,662	7.8174	6.864	6.856	6.864	6.648	6.882	17,795,319	6.7841	1.67%
2020-03-30	0	7.780	7.770	7.780	7.740	8.150	14,261,823	112,586,367	7.8942	6.752	6.743	6.752	6.717	7.073	16,434,033	6.8508	-5.93%
2020-03-27	0	8.270	8.270	8.340	8.250	8.670	6,871,288	58,095,290	8.4548	7.177	7.177	7.238	7.160	7.524	7,917,850	7.3373	-3.50%
2020-03-26	0	8.570	8.540	8.570	8.170	8.570	7,485,969	63,413,976	8.4710	7.437	7.411	7.437	7.090	7.437	8,626,153	7.3514	1.30%
2020-03-25	0	8.460	8.460	8.470	8.050	8.460	11,242,709	92,845,540	8.2583	7.342	7.342	7.350	6.986	7.342	12,955,080	7.1667	10.01%
2020-03-24	0	7.690	7.680	7.690	7.200	7.690	13,323,050	100,363,021	7.5330	6.674	6.665	6.674	6.248	6.674	15,352,276	6.5373	7.55%
2020-03-23	0	7.150	7.140	7.150	7.080	7.640	17,943,642	130,331,728	7.2634	6.205	6.196	6.205	6.144	6.630	20,676,628	6.3033	-10.85%
2020-03-20	0	8.020	8.010	8.020	7.700	8.300	22,896,765	180,549,273	7.8854	6.960	6.951	6.960	6.682	7.203	26,384,158	6.8431	0.12%
2020-03-19	0	8.010	8.000	8.010	7.800	8.510	23,461,966	189,323,689	8.0694	6.951	6.943	6.951	6.769	7.385	27,035,445	7.0028	-10.80%
2020-03-18	0	8.980	8.930	8.980	8.740	9.490	19,108,350	174,342,344	9.1239	7.793	7.750	7.793	7.585	8.236	22,018,732	7.9179	-5.77%
2020-03-17	0	9.530	9.510	9.530	9.040	9.600	17,023,929	159,877,082	9.3913	8.270	8.253	8.270	7.845	8.331	19,616,834	8.1500	-0.94%
2020-03-16	0	9.620	9.620	9.630	9.570	9.960	9,210,756	89,579,938	9.7256	8.348	8.348	8.357	8.305	8.644	10,613,641	8.4401	-5.69%
2020-03-13	0	10.20	10.18	10.20	9.330	10.20	10,967,526	108,112,058	9.8575	8.852	8.834	8.852	8.097	8.852	12,637,984	8.5545	-0.97%
2020-03-12	0	10.30	10.28	10.30	10.18	10.88	11,389,855	117,955,080	10.356	8.939	8.921	8.939	8.834	9.442	13,124,637	8.9873	-6.19%
2020-03-11	0	10.98	10.98	11.00	10.74	11.18	11,482,839	126,319,858	11.001	9.529	9.529	9.546	9.320	9.702	13,231,784	9.5467	2.04%
2020-03-10	0	10.76	10.76	10.78	10.34	10.80	10,872,585	115,679,911	10.640	9.338	9.338	9.355	8.973	9.372	12,528,582	9.2333	2.48%
2020-03-09	0	10.50	10.48	10.52	10.50	10.84	10,206,009	108,562,212	10.637	9.112	9.095	9.129	9.112	9.407	11,760,480	9.2311	-5.41%
2020-03-06	0	11.10	11.10	11.12	10.86	11.16	15,489,436	170,477,338	11.006	9.633	9.633	9.650	9.425	9.685	17,848,623	9.5513	0.91%
2020-03-05	0	11.00	11.00	11.02	10.82	11.06	8,900,849	97,756,309	10.983	9.546	9.546	9.563	9.390	9.598	10,256,532	9.5311	1.66%
2020-03-04	0	10.82	10.82	10.84	10.82	11.34	10,113,269	111,446,257	11.020	9.390	9.390	9.407	9.390	9.841	11,653,615	9.5632	-4.92%
2020-03-03	0	11.38	11.36	11.38	10.84	11.40	16,022,000	179,663,480	11.214	9.876	9.858	9.876	9.407	9.893	18,462,302	9.7314	4.98%
2020-03-02	0	10.84	10.82	10.84	10.62	10.96	6,121,328	66,126,503	10.803	9.407	9.390	9.407	9.216	9.511	7,053,664	9.3748	1.50%
2020-02-28	0	10.68	10.68	10.70	10.60	11.00	7,757,661	83,146,021	10.718	9.268	9.268	9.286	9.199	9.546	8,939,226	9.3013	-2.73%
2020-02-27	0	10.98	10.98	11.00	10.76	11.04	3,218,333	35,173,292	10.929	9.529	9.529	9.546	9.338	9.581	3,708,515	9.4845	0.37%
2020-02-26	0	10.94	10.92	10.94	10.70	11.14	7,505,810	82,299,705	10.965	9.494	9.477	9.494	9.286	9.668	8,649,016	9.5155	0.92%
2020-02-25	0	10.84	10.82	10.84	10.34	10.86	8,342,564	89,826,232	10.767	9.407	9.390	9.407	8.973	9.425	9,613,215	9.3440	2.85%
2020-02-24	0	10.54	10.52	10.54	10.44	11.02	7,564,423	80,310,766	10.617	9.147	9.129	9.147	9.060	9.563	8,716,556	9.2136	-4.36%
2020-02-21	0	11.02	11.02	11.04	11.02	11.24	2,441,632	27,115,353	11.105	9.563	9.563	9.581	9.563	9.754	2,813,516	9.6375	-0.90%
2020-02-20	0	11.12	11.10	11.12	11.02	11.40	4,171,060	46,365,224	11.116	9.650	9.633	9.650	9.563	9.893	4,806,352	9.6467	0.00%
2020-02-19	0	11.12	11.10	11.12	10.90	11.24	6,971,352	77,447,824	11.109	9.650	9.633	9.650	9.459	9.754	8,033,155	9.6410	1.28%
2020-02-18	0	10.98	10.98	11.00	10.94	11.50	9,480,984	105,097,683	11.085	9.529	9.529	9.546	9.494	9.980	10,925,027	9.6199	-2.66%
2020-02-17	0	11.28	11.28	11.30	11.22	11.64	7,115,406	81,435,106	11.445	9.789	9.789	9.806	9.737	10.10	8,199,149	9.9321	0.36%
2020-02-14	0	11.24	11.24	11.28	11.24	11.64	6,867,000	78,302,772	11.403	9.754	9.754	9.789	9.754	10.10	7,912,909	9.8956	-1.58%
2020-02-13	0	11.42	11.42	11.44	11.42	11.84	8,563,113	98,719,931	11.529	9.911	9.911	9.928	9.911	10.28	9,867,356	10.005	-3.06%
2020-02-12	0	11.78	11.78	11.80	11.74	12.40	12,595,000	150,956,246	11.985	10.22	10.22	10.24	10.19	10.76	14,513,337	10.401	-2.64%
2020-02-11	0	12.10	12.10	12.14	11.66	12.36	18,441,804	223,096,346	12.097	10.50	10.50	10.54	10.12	10.73	21,250,665	10.498	10.00%
2020-02-10	0	11.00	10.98	11.00	10.96	11.20	7,284,039	80,363,043	11.033	9.546	9.529	9.546	9.511	9.720	8,393,467	9.5745	-1.79%
2020-02-07	0	11.20	11.18	11.20	11.16	11.74	6,763,457	76,692,876	11.339	9.720	9.702	9.720	9.685	10.19	7,793,595	9.8405	-2.78%
2020-02-06	0	11.52	11.50	11.52	11.20	11.58	7,856,820	90,217,334	11.483	9.997	9.980	9.997	9.720	10.05	9,053,488	9.9649	3.60%
2020-02-05	0	11.12	11.10	11.12	11.04	11.46	6,192,178	69,646,269	11.247	9.650	9.633	9.650	9.581	9.945	7,135,305	9.7608	-0.54%
2020-02-04	0	11.18	11.16	11.18	10.88	11.34	8,738,137	97,392,030	11.146	9.702	9.685	9.702	9.442	9.841	10,069,038	9.6724	2.01%
2020-02-03	0	10.96	10.94	10.96	10.74	11.02	9,625,346	104,675,123	10.875	9.511	9.494	9.511	9.320	9.563	11,091,377	9.4375	-1.08%
2020-01-31	0	11.08	11.08	11.10	11.04	11.44	7,207,400	80,814,368	11.213	9.615	9.615	9.633	9.581	9.928	8,305,155	9.7306	-0.72%
2020-01-30	0	11.16	11.16	11.18	11.12	11.50	8,520,263	96,043,669	11.272	9.685	9.685	9.702	9.650	9.980	9,817,979	9.7824	-2.11%
2020-01-29	0	11.40	11.38	11.40	10.92	11.40	15,764,886	177,397,671	11.253	9.893	9.876	9.893	9.477	9.893	18,166,027	9.7654	-2.90%
2020-01-24	0	11.74	11.74	11.76	11.32	11.94	3,415,100	40,186,998	11.767	10.19	10.19	10.21	9.824	10.36	3,935,252	10.212	-0.51%
2020-01-23	0	11.80	11.78	11.80	11.74	12.34	9,105,359	109,063,954	11.978	10.24	10.22	10.24	10.19	10.71	10,492,191	10.395	-4.07%
2020-01-22	0	12.30	12.28	12.30	12.00	12.38	8,094,693	98,556,130	12.175	10.67	10.66	10.67	10.41	10.74	9,327,591	10.566	0.33%
2020-01-21	0	12.26	12.20	12.26	12.18	12.68	5,353,000	65,975,380	12.325	10.64	10.59	10.64	10.57	11.00	6,168,312	10.696	-4.22%
2020-01-20	0	12.80	12.78	12.80	12.78	13.10	3,218,844	41,553,829	12.910	11.11	11.09	11.11	11.09	11.37	3,709,104	11.203	-1.54%
2020-01-17	0	13.00	13.00	13.02	12.96	13.30	7,532,438	98,710,776	13.105	11.28	11.28	11.30	11.25	11.54	8,679,699	11.373	-0.61%
2020-01-16	0	13.08	13.08	13.10	12.60	13.20	5,481,518	71,671,609	13.075	11.35	11.35	11.37	10.93	11.46	6,316,405	11.347	1.87%
2020-01-15	0	12.84	12.82	12.84	12.58	12.90	4,288,406	54,825,371	12.785	11.14	11.13	11.14	10.92	11.19	4,941,571	11.095	1.58%
2020-01-14	0	12.64	12.62	12.64	12.60	12.86	5,723,123	72,801,987	12.721	10.97	10.95	10.97	10.93	11.16	6,594,809	11.039	-0.47%
2020-01-13	0	12.70	12.68	12.70	12.66	12.90	5,893,369	75,178,984	12.757	11.02	11.00	11.02	10.99	11.19	6,790,985	11.070	-2.31%
2020-01-10	0	13.00	12.96	13.00	12.90	13.10	3,406,745	44,188,129	12.971	11.28	11.25	11.28	11.19	11.37	3,925,624	11.256	-0.15%
2020-01-09	0	13.02	13.00	13.02	12.92	13.24	3,887,430	50,621,166	13.022	11.30	11.28	11.30	11.21	11.49	4,479,522	11.301	0.15%
2020-01-08	0	13.00	12.96	13.00	12.78	13.12	2,976,388	38,636,550	12.981	11.28	11.25	11.28	11.09	11.39	3,429,720	11.265	0.00%
2020-01-07	0	13.00	13.00	13.02	12.52	13.04	7,388,100	95,571,784	12.936	11.28	11.28	11.30	10.87	11.32	8,513,377	11.226	1.72%
2020-01-06	0	12.78	12.76	12.78	12.76	13.26	4,757,851	61,566,589	12.940	11.09	11.07	11.09	11.07	11.51	5,482,517	11.230	-3.47%
2020-01-03	0	13.24	13.24	13.26	13.16	13.70	4,287,934	57,244,893	13.350	11.49	11.49	11.51	11.42	11.89	4,941,027	11.586	-2.50%
2020-01-02	0	13.58	13.54	13.58	13.40	13.78	2,344,000	31,895,560	13.607	11.79	11.75	11.79	11.63	11.96	2,701,013	11.809	-0.15%
2019-12-31	0	13.60	13.58	13.62	13.50	13.66	830,000	11,266,080	13.574	11.80	11.79	11.82	11.72	11.85	956,417	11.779	-0.29%
2019-12-30	0	13.64	13.60	13.64	13.60	13.90	1,159,206	15,847,870	13.671	11.84	11.80	11.84	11.80	12.06	1,335,764	11.864	-1.16%
2019-12-27	0	13.80	13.72	13.80	13.58	13.80	854,186	11,718,158	13.719	11.98	11.91	11.98	11.79	11.98	984,287	11.905	0.00%
2019-12-24	0	13.80	13.76	13.80	13.76	13.84	379,894	5,241,095	13.796	11.98	11.94	11.98	11.94	12.01	437,755	11.973	0.00%
2019-12-23	0	13.80	13.78	13.80	13.68	13.88	1,775,879	24,513,035	13.803	11.98	11.96	11.98	11.87	12.05	2,046,362	11.979	0.88%
2019-12-20	0	13.68	13.64	13.68	13.60	13.90	3,438,859	47,067,111	13.687	11.87	11.84	11.87	11.80	12.06	3,962,630	11.878	-1.16%
2019-12-19	0	13.84	13.82	13.84	13.76	14.04	2,474,658	34,273,485	13.850	12.01	11.99	12.01	11.94	12.18	2,851,572	12.019	0.14%
2019-12-18	0	13.82	13.82	13.90	13.62	13.96	3,710,931	51,386,726	13.847	11.99	11.99	12.06	11.82	12.11	4,276,141	12.017	0.14%
2019-12-17	0	13.80	13.80	13.84	13.76	14.08	3,782,540	52,467,385	13.871	11.98	11.98	12.01	11.94	12.22	4,358,657	12.038	-0.58%
2019-12-16	0	13.88	13.88	13.90	13.68	13.98	1,932,000	26,769,800	13.856	12.05	12.05	12.06	11.87	12.13	2,226,262	12.025	-0.72%
2019-12-13	0	13.98	13.92	13.98	13.86	14.12	3,775,000	52,813,950	13.990	12.13	12.08	12.13	12.03	12.25	4,349,968	12.141	1.45%
2019-12-12	0	13.78	13.78	13.80	13.70	14.00	2,740,423	37,879,055	13.822	11.96	11.96	11.98	11.89	12.15	3,157,815	11.995	0.58%
2019-12-11	0	13.70	13.68	13.70	13.42	13.76	2,085,737	28,451,130	13.641	11.89	11.87	11.89	11.65	11.94	2,403,414	11.838	2.24%
2019-12-10	0	13.40	13.40	13.42	13.36	13.70	2,241,448	30,204,541	13.475	11.63	11.63	11.65	11.59	11.89	2,582,842	11.694	-2.90%
2019-12-09	0	13.80	13.76	13.80	13.64	13.90	1,065,634	14,648,023	13.746	11.98	11.94	11.98	11.84	12.06	1,227,940	11.929	-0.14%
2019-12-06	0	13.82	13.82	13.86	13.62	13.86	936,975	12,912,714	13.781	11.99	11.99	12.03	11.82	12.03	1,079,685	11.960	1.47%
2019-12-05	0	13.62	13.62	13.66	13.10	13.82	4,991,839	67,194,529	13.461	11.82	11.82	11.85	11.37	11.99	5,752,143	11.682	-1.16%
2019-12-04	0	13.78	13.76	13.78	13.74	14.06	2,349,305	32,606,242	13.879	11.96	11.94	11.96	11.92	12.20	2,707,126	12.045	-1.57%
2019-12-03	0	14.00	13.98	14.00	13.76	14.02	1,616,526	22,434,896	13.878	12.15	12.13	12.15	11.94	12.17	1,862,738	12.044	0.72%
2019-12-02	0	13.90	13.90	13.92	13.70	13.92	1,894,000	26,139,336	13.801	12.06	12.06	12.08	11.89	12.08	2,182,474	11.977	0.72%
2019-11-29	0	13.80	13.78	13.80	13.74	13.94	2,780,669	38,396,190	13.808	11.98	11.96	11.98	11.92	12.10	3,204,191	11.983	-1.43%
2019-11-28	0	14.00	14.00	14.02	13.98	14.30	997,000	13,994,520	14.037	12.15	12.15	12.17	12.13	12.41	1,148,853	12.181	-2.10%
2019-11-27	0	14.30	14.28	14.30	14.12	14.38	1,386,000	19,714,640	14.224	12.41	12.39	12.41	12.25	12.48	1,597,101	12.344	0.42%
2019-11-26	0	14.24	14.24	14.26	14.10	14.38	2,572,150	36,701,434	14.269	12.36	12.36	12.38	12.24	12.48	2,963,913	12.383	1.42%
2019-11-25	0	14.04	14.02	14.04	13.88	14.20	2,040,039	28,642,582	14.040	12.18	12.17	12.18	12.05	12.32	2,350,756	12.184	1.15%
2019-11-22	0	13.88	13.88	13.90	13.82	14.60	4,180,000	58,658,660	14.033	12.05	12.05	12.06	11.99	12.67	4,816,653	12.178	-3.61%
2019-11-21	0	14.40	14.40	14.44	14.26	14.74	3,006,332	43,570,549	14.493	12.50	12.50	12.53	12.38	12.79	3,464,225	12.577	-0.28%
2019-11-20	0	14.44	14.42	14.44	14.20	14.50	4,629,902	66,759,152	14.419	12.53	12.51	12.53	12.32	12.58	5,335,080	12.513	1.98%
2019-11-19	0	14.16	14.16	14.18	13.86	14.18	2,430,048	34,284,919	14.109	12.29	12.29	12.31	12.03	12.31	2,800,167	12.244	1.00%
2019-11-18	0	14.02	14.02	14.04	13.72	14.10	1,793,051	25,079,046	13.987	12.17	12.17	12.18	11.91	12.24	2,066,150	12.138	2.04%
2019-11-15	0	13.74	13.72	13.74	13.60	13.92	1,721,953	23,654,351	13.737	11.92	11.91	11.92	11.80	12.08	1,984,223	11.921	0.73%
2019-11-14	0	13.64	13.64	13.68	13.60	14.16	2,610,646	35,859,210	13.736	11.84	11.84	11.87	11.80	12.29	3,008,272	11.920	-2.15%
2019-11-13	0	13.94	13.90	13.94	13.72	14.02	2,756,914	38,235,236	13.869	12.10	12.06	12.10	11.91	12.17	3,176,818	12.036	-0.85%
2019-11-12	0	14.06	14.06	14.08	13.94	14.24	2,390,297	33,534,816	14.030	12.20	12.20	12.22	12.10	12.36	2,754,362	12.175	0.72%
2019-11-11	0	13.96	13.96	13.98	13.90	14.52	4,172,772	58,874,488	14.109	12.11	12.11	12.13	12.06	12.60	4,808,325	12.244	-3.06%
2019-11-08	0	14.40	14.40	14.44	14.24	14.60	3,798,469	54,997,879	14.479	12.50	12.50	12.53	12.36	12.67	4,377,012	12.565	1.27%
2019-11-07	0	14.22	14.22	14.24	14.14	14.52	3,046,030	43,366,371	14.237	12.34	12.34	12.36	12.27	12.60	3,509,969	12.355	-1.93%
2019-11-06	0	14.50	14.48	14.50	14.14	14.66	4,054,545	58,851,990	14.515	12.58	12.57	12.58	12.27	12.72	4,672,090	12.597	2.11%
2019-11-05	0	14.20	14.16	14.20	14.00	14.28	2,232,420	31,608,445	14.159	12.32	12.29	12.32	12.15	12.39	2,572,439	12.287	1.57%
2019-11-04	0	13.98	13.94	13.98	13.88	14.20	2,529,517	35,347,735	13.974	12.13	12.10	12.13	12.05	12.32	2,914,786	12.127	0.00%
2019-11-01	0	13.98	13.96	13.98	13.90	14.32	4,052,000	56,869,870	14.035	12.13	12.11	12.13	12.06	12.43	4,669,158	12.180	-2.10%
2019-10-31	0	14.28	14.28	14.30	14.14	14.50	3,144,680	45,011,273	14.313	12.39	12.39	12.41	12.27	12.58	3,623,644	12.422	0.00%
2019-10-30	0	14.28	14.28	14.30	13.86	14.34	3,256,480	46,010,217	14.129	12.39	12.39	12.41	12.03	12.44	3,752,473	12.261	2.88%
2019-10-29	0	13.88	13.86	13.88	13.78	14.16	2,601,560	36,239,681	13.930	12.05	12.03	12.05	11.96	12.29	2,997,802	12.089	-0.86%
2019-10-28	0	14.00	13.98	14.00	13.80	14.00	1,519,108	21,139,674	13.916	12.15	12.13	12.15	11.98	12.15	1,750,482	12.076	0.72%
2019-10-25	0	13.90	13.90	13.94	13.62	13.94	1,692,591	23,477,057	13.870	12.06	12.06	12.10	11.82	12.10	1,950,389	12.037	1.16%
2019-10-24	0	13.74	13.74	13.78	13.62	13.96	1,792,134	24,760,810	13.816	11.92	11.92	11.96	11.82	12.11	2,065,093	11.990	1.03%
2019-10-23	0	13.60	13.60	13.62	13.54	13.82	2,815,064	38,476,339	13.668	11.80	11.80	11.82	11.75	11.99	3,243,825	11.861	-1.59%
2019-10-22	0	13.82	13.82	13.84	13.72	14.08	4,397,026	61,048,618	13.884	11.99	11.99	12.01	11.91	12.22	5,066,735	12.049	0.14%
2019-10-21	0	13.80	13.78	13.80	13.62	14.04	1,651,358	22,891,426	13.862	11.98	11.96	11.98	11.82	12.18	1,902,875	12.030	-0.29%
2019-10-18	0	13.84	13.82	13.84	13.68	14.08	3,996,000	55,425,140	13.870	12.01	11.99	12.01	11.87	12.22	4,604,628	12.037	-0.86%
2019-10-17	0	13.96	13.96	13.98	13.50	14.22	4,996,000	69,553,880	13.922	12.11	12.11	12.13	11.72	12.34	5,756,938	12.082	3.56%
2019-10-16	0	13.48	13.46	13.48	13.38	13.56	2,552,000	34,367,760	13.467	11.70	11.68	11.70	11.61	11.77	2,940,694	11.687	0.45%
2019-10-15	0	13.42	13.42	13.44	13.38	13.72	3,460,000	46,738,380	13.508	11.65	11.65	11.66	11.61	11.91	3,986,991	11.723	0.00%
2019-10-14	0	13.42	13.42	13.44	13.30	13.78	3,276,000	44,073,440	13.453	11.65	11.65	11.66	11.54	11.96	3,774,966	11.675	-0.59%
2019-10-11	0	13.50	13.48	13.50	13.22	13.66	4,337,577	58,360,463	13.455	11.72	11.70	11.72	11.47	11.85	4,998,231	11.676	1.05%
2019-10-10	0	13.36	13.34	13.36	13.20	13.50	3,377,781	45,229,511	13.390	11.59	11.58	11.59	11.46	11.72	3,892,249	11.620	-0.15%
2019-10-09	0	13.38	13.38	13.40	13.14	13.60	4,369,567	58,282,003	13.338	11.61	11.61	11.63	11.40	11.80	5,035,093	11.575	-0.15%
2019-10-08	0	13.40	13.40	13.42	13.30	13.76	3,136,000	42,149,640	13.441	11.63	11.63	11.65	11.54	11.94	3,613,642	11.664	0.00%
2019-10-04	0	13.40	13.40	13.42	13.14	13.82	7,638,099	102,320,294	13.396	11.63	11.63	11.65	11.40	11.99	8,801,454	11.625	-1.62%
2019-10-03	0	13.62	13.60	13.62	12.76	13.66	12,467,492	165,391,671	13.266	11.82	11.80	11.82	11.07	11.85	14,366,409	11.512	4.93%
2019-10-02	0	12.98	12.96	12.98	12.04	13.02	7,958,479	100,227,757	12.594	11.26	11.25	11.26	10.45	11.30	9,170,630	10.929	5.87%
2019-09-30	0	12.26	12.24	12.26	12.18	12.34	2,014,492	24,744,643	12.283	10.64	10.62	10.64	10.57	10.71	2,321,318	10.660	0.00%
2019-09-27	0	12.26	12.24	12.26	12.12	12.38	3,988,650	48,830,995	12.242	10.64	10.62	10.64	10.52	10.74	4,596,159	10.624	0.82%
2019-09-26	0	12.16	12.14	12.16	12.06	12.38	3,281,000	39,783,235	12.125	10.55	10.54	10.55	10.47	10.74	3,780,727	10.523	0.66%
2019-09-25	0	12.08	12.06	12.08	12.00	12.30	2,913,100	35,197,450	12.082	10.48	10.47	10.48	10.41	10.67	3,356,793	10.485	-2.42%
2019-09-24	0	12.38	12.34	12.38	11.90	12.38	3,572,028	43,685,683	12.230	10.74	10.71	10.74	10.33	10.74	4,116,082	10.613	3.17%
2019-09-23	0	12.00	11.98	12.00	11.94	12.26	3,959,070	47,810,335	12.076	10.41	10.40	10.41	10.36	10.64	4,562,074	10.480	-1.80%
2019-09-20	0	12.22	12.18	12.22	12.08	12.70	4,909,889	60,419,111	12.306	10.60	10.57	10.60	10.48	11.02	5,657,711	10.679	-0.65%
2019-09-19	0	12.30	12.30	12.32	12.04	12.36	2,754,000	33,596,178	12.199	10.67	10.67	10.69	10.45	10.73	3,173,460	10.587	-0.65%
2019-09-18	0	12.38	12.36	12.38	12.00	12.40	2,570,000	31,270,286	12.167	10.74	10.73	10.74	10.41	10.76	2,961,435	10.559	0.81%
2019-09-17	0	12.28	12.26	12.28	12.16	12.42	4,238,700	51,927,864	12.251	10.66	10.64	10.66	10.55	10.78	4,884,294	10.632	-1.13%
2019-09-16	0	12.42	12.42	12.44	12.38	12.74	2,604,731	32,670,548	12.543	10.78	10.78	10.80	10.74	11.06	3,001,456	10.885	-2.51%
2019-09-13	0	12.74	12.70	12.74	12.18	12.76	2,107,900	26,510,532	12.577	11.06	11.02	11.06	10.57	11.07	2,428,953	10.914	3.58%
2019-09-12	0	12.30	12.30	12.32	12.24	12.68	2,562,326	31,766,704	12.398	10.67	10.67	10.69	10.62	11.00	2,952,592	10.759	-2.23%
2019-09-11	0	12.58	12.58	12.60	12.10	12.70	5,699,013	71,247,122	12.502	10.92	10.92	10.93	10.50	11.02	6,567,026	10.849	3.28%
2019-09-10	0	12.18	12.18	12.20	12.12	12.28	1,465,832	17,888,295	12.204	10.57	10.57	10.59	10.52	10.66	1,689,092	10.590	-0.16%
2019-09-09	0	12.20	12.20	12.22	12.18	12.40	2,021,656	24,724,079	12.230	10.59	10.59	10.60	10.57	10.76	2,329,573	10.613	-0.81%
2019-09-06	0	12.30	12.30	12.32	11.94	12.32	5,356,637	65,232,925	12.178	10.67	10.67	10.69	10.36	10.69	6,172,503	10.568	3.54%
2019-09-05	0	11.88	11.84	11.88	11.74	11.96	3,665,000	43,344,922	11.827	10.31	10.28	10.31	10.19	10.38	4,223,214	10.263	-0.34%
2019-09-04	0	11.92	11.90	11.92	11.60	12.00	7,572,000	89,541,680	11.825	10.34	10.33	10.34	10.07	10.41	8,725,287	10.262	4.20%
2019-09-03	0	11.44	11.44	11.46	11.22	11.68	4,728,000	53,869,460	11.394	9.928	9.928	9.945	9.737	10.14	5,448,119	9.8877	1.60%
2019-09-02	0	11.26	11.26	11.28	10.94	11.30	3,351,549	37,471,913	11.180	9.772	9.772	9.789	9.494	9.806	3,862,022	9.7027	2.36%
2019-08-30	0	11.00	11.00	11.02	10.86	11.16	5,158,640	56,865,750	11.023	9.546	9.546	9.563	9.425	9.685	5,944,350	9.5664	1.85%
2019-08-29	0	10.80	10.78	10.80	10.66	10.94	2,514,973	26,999,932	10.736	9.372	9.355	9.372	9.251	9.494	2,898,027	9.3167	-0.18%
2019-08-28	0	10.82	10.82	10.84	10.78	10.94	1,532,235	16,598,958	10.833	9.390	9.390	9.407	9.355	9.494	1,765,609	9.4013	0.37%
2019-08-27	0	10.78	10.78	10.82	10.70	11.00	1,322,274	14,306,142	10.819	9.355	9.355	9.390	9.286	9.546	1,523,669	9.3893	0.56%
2019-08-26	0	10.72	10.72	10.74	10.34	10.80	3,413,354	36,453,343	10.680	9.303	9.303	9.320	8.973	9.372	3,933,240	9.2680	-0.56%
2019-08-23	0	10.78	10.78	10.80	10.70	11.12	2,367,216	25,558,456	10.797	9.355	9.355	9.372	9.286	9.650	2,727,765	9.3697	-2.00%
2019-08-22	0	11.00	11.00	11.02	10.92	11.06	1,156,000	12,693,680	10.981	9.546	9.546	9.563	9.477	9.598	1,332,070	9.5293	-0.54%
2019-08-21	0	11.06	11.04	11.06	10.96	11.18	2,090,832	23,100,397	11.048	9.598	9.581	9.598	9.511	9.702	2,409,285	9.5881	-1.60%
2019-08-20	0	11.24	11.24	11.28	10.94	11.36	4,226,782	47,508,001	11.240	9.754	9.754	9.789	9.494	9.858	4,870,561	9.7541	2.74%
2019-08-19	0	10.94	10.94	10.98	10.64	11.04	2,904,859	31,832,716	10.958	9.494	9.494	9.529	9.234	9.581	3,347,296	9.5100	2.24%
2019-08-16	0	10.70	10.68	10.70	10.50	10.82	2,791,902	29,829,897	10.684	9.286	9.268	9.286	9.112	9.390	3,217,135	9.2722	0.00%
2019-08-15	0	10.70	10.68	10.70	10.58	10.84	3,264,348	34,832,871	10.671	9.286	9.268	9.286	9.182	9.407	3,761,539	9.2603	-1.11%
2019-08-14	0	10.82	10.80	10.82	10.76	11.20	1,434,000	15,627,340	10.898	9.390	9.372	9.390	9.338	9.720	1,652,412	9.4573	-1.28%
2019-08-13	0	10.96	10.90	10.96	10.88	11.08	4,310,000	47,260,682	10.965	9.511	9.459	9.511	9.442	9.615	4,966,454	9.5160	-1.97%
2019-08-12	0	11.18	11.16	11.18	10.96	11.28	1,226,600	13,689,356	11.160	9.702	9.685	9.702	9.511	9.789	1,413,423	9.6853	1.08%
2019-08-09	0	11.06	11.06	11.08	11.06	11.30	1,786,323	19,851,100	11.113	9.598	9.598	9.615	9.598	9.806	2,058,397	9.6440	-1.60%
2019-08-08	0	11.24	11.24	11.26	11.00	11.34	4,310,772	48,180,462	11.177	9.754	9.754	9.772	9.546	9.841	4,967,343	9.6994	0.18%
2019-08-07	0	11.22	11.20	11.22	10.98	11.36	5,550,148	62,179,291	11.203	9.737	9.720	9.737	9.529	9.858	6,395,488	9.7224	0.54%
2019-08-06	0	11.16	11.16	11.18	10.78	11.40	7,450,220	82,159,016	11.028	9.685	9.685	9.702	9.355	9.893	8,584,959	9.5701	-2.11%
2019-08-05	0	11.40	11.40	11.42	10.88	11.42	8,412,472	94,963,303	11.288	9.893	9.893	9.911	9.442	9.911	9,693,771	9.7963	0.18%
2019-08-02	0	11.38	11.38	11.40	11.16	11.56	4,124,000	46,767,760	11.340	9.876	9.876	9.893	9.685	10.03	4,752,124	9.8414	-3.07%
2019-08-01	0	11.74	11.70	11.74	11.40	11.92	4,642,955	54,364,189	11.709	10.19	10.15	10.19	9.893	10.34	5,350,121	10.161	1.23%
2019-07-31	0	11.86	11.84	11.86	11.70	12.00	2,680,000	31,635,393	11.804	10.06	10.05	10.06	9.929	10.18	3,158,142	10.017	-0.50%
2019-07-30	0	11.92	11.92	11.94	11.70	12.00	5,504,269	65,372,532	11.877	10.12	10.12	10.13	9.929	10.18	6,486,293	10.079	-0.17%
2019-07-29	0	11.94	11.90	11.94	11.66	12.00	4,531,117	53,747,779	11.862	10.13	10.10	10.13	9.895	10.18	5,339,520	10.066	0.67%
2019-07-26	0	11.86	11.84	11.86	11.72	11.96	5,602,970	66,354,560	11.843	10.06	10.05	10.06	9.946	10.15	6,602,603	10.050	-0.17%
2019-07-25	0	11.88	11.88	11.90	11.20	11.90	8,525,034	99,334,122	11.652	10.08	10.08	10.10	9.504	10.10	10,045,997	9.8879	6.64%
2019-07-24	0	11.14	11.12	11.14	10.88	11.38	7,904,500	87,895,130	11.120	9.453	9.436	9.453	9.233	9.657	9,314,752	9.4361	3.53%
2019-07-23	0	10.76	10.76	10.78	10.68	10.80	3,419,342	36,750,477	10.748	9.131	9.131	9.148	9.063	9.165	4,029,391	9.1206	0.94%
2019-07-22	0	10.66	10.64	10.66	10.60	10.90	2,806,131	30,060,889	10.713	9.046	9.029	9.046	8.995	9.250	3,306,777	9.0907	-0.56%
2019-07-19	0	10.72	10.68	10.72	10.54	10.80	5,358,000	57,114,460	10.660	9.097	9.063	9.097	8.944	9.165	6,313,928	9.0458	0.19%
2019-07-18	0	10.70	10.70	10.72	10.58	10.88	2,579,930	27,704,992	10.739	9.080	9.080	9.097	8.978	9.233	3,040,219	9.1128	-0.56%
2019-07-17	0	10.76	10.72	10.76	10.40	10.82	4,612,013	49,521,597	10.738	9.131	9.097	9.131	8.825	9.182	5,434,848	9.1119	2.28%
2019-07-16	0	10.52	10.48	10.52	9.860	10.58	7,796,242	80,519,575	10.328	8.927	8.893	8.927	8.367	8.978	9,187,180	8.7643	6.05%
2019-07-15	0	9.920	9.900	9.920	9.740	9.960	2,397,900	23,746,795	9.9032	8.418	8.401	8.418	8.265	8.452	2,825,713	8.4038	0.00%
2019-07-12	0	9.920	9.920	9.940	9.760	9.960	3,968,000	39,232,860	9.8873	8.418	8.418	8.435	8.282	8.452	4,675,936	8.3904	0.20%
2019-07-11	0	9.900	9.890	9.910	9.890	10.14	2,496,000	24,882,666	9.9690	8.401	8.393	8.410	8.393	8.605	2,941,315	8.4597	-0.40%
2019-07-10	0	9.940	9.920	9.940	9.730	9.990	3,080,026	30,461,213	9.8899	8.435	8.418	8.435	8.257	8.478	3,629,538	8.3926	2.05%
2019-07-09	0	9.740	9.740	9.750	9.700	9.920	2,569,000	25,086,120	9.7649	8.265	8.265	8.274	8.231	8.418	3,027,339	8.2865	-1.42%
2019-07-08	0	9.880	9.840	9.880	9.720	10.02	2,145,731	21,106,759	9.8366	8.384	8.350	8.384	8.248	8.503	2,528,554	8.3474	-0.40%
2019-07-05	0	9.920	9.920	9.930	9.850	10.08	1,446,091	14,382,336	9.9457	8.418	8.418	8.427	8.359	8.554	1,704,090	8.4399	-0.20%
2019-07-04	0	9.940	9.940	9.960	9.820	10.02	3,566,000	35,419,460	9.9325	8.435	8.435	8.452	8.333	8.503	4,202,215	8.4288	0.91%
2019-07-03	0	9.850	9.840	9.850	9.800	10.06	5,706,000	56,502,590	9.9023	8.359	8.350	8.359	8.316	8.537	6,724,015	8.4031	0.51%
2019-07-02	0	9.800	9.800	9.840	9.750	9.890	7,606,099	74,724,473	9.8243	8.316	8.316	8.350	8.274	8.393	8,963,113	8.3369	1.98%
2019-06-28	0	9.610	9.610	9.620	9.430	9.760	12,400,000	118,547,289	9.5603	8.155	8.155	8.164	8.002	8.282	14,612,301	8.1128	1.37%
2019-06-27	0	9.480	9.470	9.480	9.020	9.500	6,600,720	61,517,278	9.3198	8.045	8.036	8.045	7.654	8.062	7,778,363	7.9088	5.57%
2019-06-26	0	8.980	8.980	8.990	8.880	9.040	2,190,000	19,653,298	8.9741	7.620	7.620	7.629	7.536	7.671	2,580,721	7.6154	0.67%
2019-06-25	0	8.920	8.920	8.930	8.920	9.110	2,538,000	22,758,774	8.9672	7.570	7.570	7.578	7.570	7.731	2,990,808	7.6096	-0.45%
2019-06-24	0	8.960	8.960	8.980	8.890	9.140	1,934,000	17,344,378	8.9681	7.603	7.603	7.620	7.544	7.756	2,279,048	7.6104	-2.29%
2019-06-21	0	9.170	9.160	9.170	9.060	9.230	5,317,947	48,572,566	9.1337	7.782	7.773	7.782	7.688	7.833	6,266,729	7.7509	1.33%
2019-06-20	0	9.050	9.040	9.050	9.000	9.250	2,298,000	20,780,683	9.0429	7.680	7.671	7.680	7.637	7.850	2,707,989	7.6738	-0.11%
2019-06-19	0	9.060	9.050	9.060	8.770	9.350	9,505,120	85,919,138	9.0392	7.688	7.680	7.688	7.442	7.934	11,200,941	7.6707	-1.95%
2019-06-18	0	9.240	9.230	9.240	9.040	9.440	4,120,000	38,262,430	9.2870	7.841	7.833	7.841	7.671	8.011	4,855,055	7.8809	1.32%
2019-06-17	0	9.120	9.110	9.130	8.920	9.160	1,469,000	13,297,810	9.0523	7.739	7.731	7.748	7.570	7.773	1,731,086	7.6818	1.11%
2019-06-14	0	9.020	9.000	9.020	8.940	9.190	2,322,000	20,956,660	9.0253	7.654	7.637	7.654	7.586	7.799	2,736,271	7.6588	0.00%
2019-06-13	0	9.020	9.020	9.030	8.810	9.210	2,085,000	18,673,810	8.9563	7.654	7.654	7.663	7.476	7.816	2,456,988	7.6003	-0.66%
2019-06-12	0	9.080	9.080	9.100	9.000	9.160	5,201,493	47,433,734	9.1193	7.705	7.705	7.722	7.637	7.773	6,129,498	7.7386	-0.98%
2019-06-11	0	9.170	9.170	9.190	9.100	9.310	2,414,000	22,135,730	9.1697	7.782	7.782	7.799	7.722	7.900	2,844,685	7.7814	-1.40%
2019-06-10	0	9.300	9.280	9.300	8.910	9.360	3,315,114	30,516,266	9.2052	7.892	7.875	7.892	7.561	7.943	3,906,568	7.8115	4.61%
2019-06-06	0	8.890	8.880	8.890	8.810	8.980	1,047,700	9,331,714	8.9069	7.544	7.536	7.544	7.476	7.620	1,234,622	7.5584	-0.11%
2019-06-05	0	8.900	8.900	8.910	8.820	9.040	1,198,641	10,688,647	8.9173	7.553	7.553	7.561	7.485	7.671	1,412,492	7.5672	1.60%
2019-06-04	0	8.760	8.730	8.760	8.690	8.860	2,440,764	21,375,819	8.7578	7.434	7.408	7.434	7.374	7.519	2,876,224	7.4319	-1.35%
2019-06-03	0	8.880	8.860	8.880	8.600	8.910	3,474,263	30,514,481	8.7830	7.536	7.519	7.536	7.298	7.561	4,094,111	7.4533	-1.00%
2019-05-31	0	8.970	8.930	8.970	8.810	9.020	1,464,000	13,092,000	8.9426	7.612	7.578	7.612	7.476	7.654	1,725,194	7.5887	0.90%
2019-05-30	0	8.890	8.890	8.900	8.780	8.940	3,670,000	32,552,192	8.8698	7.544	7.544	7.553	7.451	7.586	4,324,770	7.5269	-1.00%
2019-05-29	0	8.980	8.950	8.980	8.880	9.110	1,393,449	12,521,864	8.9862	7.620	7.595	7.620	7.536	7.731	1,642,056	7.6257	-1.21%
2019-05-28	0	9.090	9.030	9.090	8.830	9.160	1,818,000	16,425,460	9.0349	7.714	7.663	7.714	7.493	7.773	2,142,352	7.6670	2.36%
2019-05-27	0	8.880	8.880	8.920	8.760	8.920	935,019	8,281,816	8.8574	7.536	7.536	7.570	7.434	7.570	1,101,837	7.5164	0.68%
2019-05-24	0	8.820	8.820	8.840	8.780	8.980	1,163,413	10,288,331	8.8432	7.485	7.485	7.502	7.451	7.620	1,370,979	7.5044	0.11%
2019-05-23	0	8.810	8.810	8.820	8.700	8.890	2,323,000	20,430,560	8.7949	7.476	7.476	7.485	7.383	7.544	2,737,450	7.4634	-1.67%
2019-05-22	0	8.960	8.950	8.960	8.850	9.170	1,106,000	9,970,230	9.0147	7.603	7.595	7.603	7.510	7.782	1,303,323	7.6499	0.90%
2019-05-21	0	8.880	8.880	8.900	8.760	9.000	4,596,000	40,749,223	8.8662	7.536	7.536	7.553	7.434	7.637	5,415,979	7.5239	-0.67%
2019-05-20	0	8.940	8.890	8.940	8.750	9.050	3,023,460	26,757,108	8.8498	7.586	7.544	7.586	7.425	7.680	3,562,880	7.5100	-0.33%
2019-05-17	0	8.970	8.950	8.970	8.860	9.110	4,133,035	37,189,193	8.9980	7.612	7.595	7.612	7.519	7.731	4,870,415	7.6357	-1.75%
2019-05-16	0	9.130	9.130	9.170	9.080	9.420	2,019,000	18,526,394	9.1760	7.748	7.748	7.782	7.705	7.994	2,379,213	7.7868	-0.33%
2019-05-15	0	9.160	9.150	9.160	8.950	9.190	3,031,454	27,436,953	9.0508	7.773	7.765	7.773	7.595	7.799	3,572,300	7.6805	1.55%
2019-05-14	0	9.020	9.010	9.020	8.670	9.080	3,955,582	35,441,343	8.9598	7.654	7.646	7.654	7.357	7.705	4,661,303	7.6033	-1.42%
2019-05-10	0	9.150	9.120	9.150	8.990	9.280	3,227,120	29,332,818	9.0895	7.765	7.739	7.765	7.629	7.875	3,802,875	7.7133	1.67%
2019-05-09	0	9.000	8.990	9.000	8.870	9.250	5,995,250	53,991,400	9.0057	7.637	7.629	7.637	7.527	7.850	7,064,871	7.6422	-2.81%
2019-05-08	0	9.260	9.250	9.270	9.220	9.520	2,920,640	27,183,473	9.3074	7.858	7.850	7.867	7.824	8.079	3,441,715	7.8982	-2.73%
2019-05-07	0	9.520	9.520	9.540	9.500	9.820	3,550,554	34,031,666	9.5849	8.079	8.079	8.096	8.062	8.333	4,184,013	8.1337	-2.16%
2019-05-06	0	9.730	9.730	9.770	9.600	9.820	6,808,388	66,205,083	9.7240	8.257	8.257	8.291	8.147	8.333	8,023,082	8.2518	-3.28%
2019-05-03	0	10.06	10.04	10.06	9.880	10.10	3,422,852	34,230,177	10.000	8.537	8.520	8.537	8.384	8.571	4,033,528	8.4864	1.41%
2019-05-02	0	9.920	9.920	9.960	9.850	9.970	3,006,053	29,828,935	9.9230	8.418	8.418	8.452	8.359	8.461	3,542,367	8.4206	0.87%
2019-04-30	0	10.06	10.02	10.06	9.860	10.10	3,482,000	34,804,450	9.9955	8.346	8.312	8.346	8.180	8.379	4,197,313	8.2921	0.00%
2019-04-29	0	10.06	10.06	10.08	9.800	10.10	3,604,012	36,137,394	10.027	8.346	8.346	8.362	8.130	8.379	4,344,390	8.3182	2.13%
2019-04-26	0	9.850	9.850	9.880	9.660	9.910	3,318,964	32,481,625	9.7867	8.171	8.171	8.196	8.014	8.221	4,000,784	8.1188	0.51%
2019-04-25	0	9.800	9.800	9.810	9.740	9.960	11,725,136	115,653,703	9.8637	8.130	8.130	8.138	8.080	8.263	14,133,851	8.1827	-2.39%
2019-04-24	0	10.04	10.04	10.06	9.820	10.12	4,420,000	44,021,650	9.9596	8.329	8.329	8.346	8.146	8.395	5,328,008	8.2623	2.34%
2019-04-23	0	9.810	9.810	9.820	9.710	9.970	6,522,323	63,830,693	9.7865	8.138	8.138	8.146	8.055	8.271	7,862,215	8.1187	0.51%
2019-04-18	0	9.760	9.760	9.780	9.710	9.980	3,827,473	37,593,852	9.8221	8.097	8.097	8.113	8.055	8.279	4,613,757	8.1482	-1.41%
2019-04-17	0	9.900	9.890	9.900	9.810	10.30	6,228,000	62,101,290	9.9713	8.213	8.205	8.213	8.138	8.545	7,507,429	8.2720	-3.88%
2019-04-16	0	10.30	10.30	10.32	10.10	10.40	8,388,100	86,333,933	10.292	8.545	8.545	8.561	8.379	8.628	10,111,282	8.5384	0.00%
2019-04-15	0	10.30	10.28	10.30	9.700	10.36	16,155,050	164,276,427	10.169	8.545	8.528	8.545	8.047	8.594	19,473,809	8.4358	10.63%
2019-04-12	0	9.310	9.310	9.320	9.120	9.360	7,294,300	67,366,869	9.2355	7.723	7.723	7.732	7.566	7.765	8,792,780	7.6616	0.00%
2019-04-11	0	9.310	9.310	9.320	9.270	9.810	11,702,300	109,852,669	9.3873	7.723	7.723	7.732	7.690	8.138	14,106,323	7.7875	-4.61%
2019-04-10	0	9.760	9.760	9.790	9.700	9.890	13,748,611	134,461,082	9.7800	8.097	8.097	8.122	8.047	8.205	16,573,012	8.1133	-0.91%
2019-04-09	0	9.850	9.850	9.860	9.470	9.880	14,138,139	137,185,098	9.7032	8.171	8.171	8.180	7.856	8.196	17,042,561	8.0496	1.76%
2019-04-08	0	9.680	9.670	9.680	9.110	10.18	43,676,172	419,016,655	9.5937	8.030	8.022	8.030	7.557	8.445	52,648,643	7.9587	-7.46%
2019-04-04	0	10.46	10.44	10.46	10.36	11.36	35,710,000	377,400,008	10.568	8.677	8.661	8.677	8.594	9.424	43,045,966	8.7674	-6.44%
2019-04-03	0	11.18	11.18	11.20	11.14	11.66	5,209,535	59,095,593	11.344	9.275	9.275	9.291	9.242	9.673	6,279,739	9.4105	-1.06%
2019-04-02	0	11.30	11.28	11.30	11.08	11.30	4,280,337	48,017,375	11.218	9.374	9.358	9.374	9.192	9.374	5,159,654	9.3063	1.25%
2019-04-01	0	11.16	11.12	11.16	10.90	11.20	4,641,000	51,458,370	11.088	9.258	9.225	9.258	9.042	9.291	5,594,409	9.1982	1.64%
2019-03-29	0	10.98	10.94	10.98	10.64	11.06	7,068,013	77,322,900	10.940	9.109	9.076	9.109	8.827	9.175	8,520,007	9.0755	2.43%
2019-03-28	0	10.72	10.66	10.72	10.62	10.84	2,334,000	25,016,400	10.718	8.893	8.843	8.893	8.810	8.993	2,813,478	8.8916	-0.74%
2019-03-27	0	10.80	10.74	10.80	10.50	10.80	2,981,811	31,810,811	10.668	8.959	8.910	8.959	8.711	8.959	3,594,370	8.8502	2.27%
2019-03-26	0	10.56	10.54	10.56	10.40	10.62	2,784,000	29,339,900	10.539	8.760	8.744	8.760	8.628	8.810	3,355,922	8.7427	-0.38%
2019-03-25	0	10.60	10.60	10.62	10.24	10.70	3,398,000	35,943,180	10.578	8.794	8.794	8.810	8.495	8.876	4,096,057	8.7751	0.00%
2019-03-22	0	10.60	10.58	10.60	10.22	10.82	7,363,164	77,312,004	10.500	8.794	8.777	8.794	8.478	8.976	8,875,791	8.7104	0.57%
2019-03-21	0	10.54	10.54	10.56	10.54	10.68	1,354,000	14,337,900	10.589	8.744	8.744	8.760	8.744	8.860	1,632,155	8.7846	-0.19%
2019-03-20	0	10.56	10.54	10.56	10.52	10.70	2,140,000	22,623,724	10.572	8.760	8.744	8.760	8.727	8.876	2,579,624	8.7702	-1.12%
2019-03-19	0	10.68	10.68	10.70	10.22	10.78	3,419,666	36,355,079	10.631	8.860	8.860	8.876	8.478	8.943	4,122,174	8.8194	2.69%
2019-03-18	0	10.40	10.40	10.42	10.10	10.40	8,457,070	86,832,354	10.267	8.628	8.628	8.644	8.379	8.628	10,194,420	8.5176	1.36%
2019-03-15	0	10.26	10.24	10.26	10.14	10.48	17,409,944	178,994,986	10.281	8.511	8.495	8.511	8.412	8.694	20,986,498	8.5291	-0.19%
2019-03-14	0	10.28	10.22	10.28	10.10	10.62	10,346,549	105,816,977	10.227	8.528	8.478	8.528	8.379	8.810	12,472,058	8.4843	-2.65%
2019-03-13	0	10.56	10.54	10.56	10.46	10.70	2,998,153	31,708,317	10.576	8.760	8.744	8.760	8.677	8.876	3,614,069	8.7736	-0.75%
2019-03-12	0	10.64	10.64	10.66	10.64	10.94	4,904,438	52,692,004	10.744	8.827	8.827	8.843	8.827	9.076	5,911,965	8.9128	2.11%
2019-03-11	0	10.42	10.42	10.46	10.30	10.54	2,820,993	29,412,964	10.426	8.644	8.644	8.677	8.545	8.744	3,400,514	8.6496	0.97%
2019-03-08	0	10.32	10.30	10.32	10.30	10.52	2,820,615	29,289,396	10.384	8.561	8.545	8.561	8.545	8.727	3,400,059	8.6144	-1.90%
2019-03-07	0	10.52	10.50	10.52	10.50	10.76	2,743,315	29,001,645	10.572	8.727	8.711	8.727	8.711	8.926	3,306,879	8.7701	-1.68%
2019-03-06	0	10.70	10.68	10.70	10.64	10.86	2,564,854	27,542,287	10.738	8.876	8.860	8.876	8.827	9.009	3,091,756	8.9083	-1.11%
2019-03-05	0	10.82	10.80	10.82	10.60	10.84	4,063,416	43,644,832	10.741	8.976	8.959	8.976	8.794	8.993	4,898,170	8.9104	0.93%
2019-03-04	0	10.72	10.70	10.72	10.22	10.94	6,341,899	67,411,793	10.630	8.893	8.876	8.893	8.478	9.076	7,644,726	8.8181	-2.37%
2019-03-01	0	10.98	10.98	11.00	10.84	11.20	4,747,772	52,428,513	11.043	9.109	9.109	9.125	8.993	9.291	5,723,115	9.1608	-1.08%
2019-02-28	0	11.10	11.10	11.12	10.94	11.24	3,087,525	34,275,467	11.101	9.208	9.208	9.225	9.076	9.324	3,721,801	9.2094	0.91%
2019-02-27	0	11.00	10.94	11.00	10.92	11.46	7,418,930	82,801,568	11.161	9.125	9.076	9.125	9.059	9.507	8,943,013	9.2588	0.18%
2019-02-26	0	10.98	10.98	11.00	10.84	11.12	3,109,145	34,244,732	11.014	9.109	9.109	9.125	8.993	9.225	3,747,862	9.1371	0.18%
2019-02-25	0	10.96	10.96	10.98	10.84	11.18	9,824,256	108,355,135	11.029	9.092	9.092	9.109	8.993	9.275	11,842,470	9.1497	-0.36%
2019-02-22	0	11.00	10.98	11.00	10.70	11.04	9,275,397	101,418,140	10.934	9.125	9.109	9.125	8.876	9.159	11,180,858	9.0707	1.85%
2019-02-21	0	10.80	10.78	10.80	10.42	10.88	13,936,200	149,324,219	10.715	8.959	8.943	8.959	8.644	9.026	16,799,137	8.8888	3.45%
2019-02-20	0	10.44	10.42	10.44	10.18	10.70	13,375,213	137,997,107	10.317	8.661	8.644	8.661	8.445	8.876	16,122,906	8.5591	1.56%
2019-02-19	0	10.28	10.26	10.28	10.22	10.58	8,943,529	92,270,738	10.317	8.528	8.511	8.528	8.478	8.777	10,780,813	8.5588	-3.56%
2019-02-18	0	10.66	10.64	10.66	10.62	10.82	14,270,800	152,483,698	10.685	8.843	8.827	8.843	8.810	8.976	17,202,475	8.8641	0.57%
2019-02-15	0	10.60	10.58	10.60	10.56	10.94	8,654,000	92,730,938	10.715	8.794	8.777	8.794	8.760	9.076	10,431,806	8.8893	-1.85%
2019-02-14	0	10.80	10.80	10.82	10.46	11.08	22,208,050	240,203,157	10.816	8.959	8.959	8.976	8.677	9.192	26,770,288	8.9728	5.06%
2019-02-13	0	10.28	10.26	10.28	10.00	10.32	8,225,012	84,214,022	10.239	8.528	8.511	8.528	8.296	8.561	9,914,690	8.4939	1.78%
2019-02-12	0	10.10	10.08	10.10	10.06	10.66	8,769,524	90,546,796	10.325	8.379	8.362	8.379	8.346	8.843	10,571,062	8.5655	-4.72%
2019-02-11	0	10.60	10.60	10.62	10.18	10.64	11,929,706	123,778,352	10.376	8.794	8.794	8.810	8.445	8.827	14,380,446	8.6074	1.34%
2019-02-08	0	10.46	10.46	10.48	10.16	10.68	5,789,804	60,187,717	10.395	8.677	8.677	8.694	8.429	8.860	6,979,213	8.6239	-0.95%
2019-02-04	0	10.56	10.50	10.56	10.20	10.56	3,540,135	37,056,669	10.468	8.760	8.711	8.760	8.462	8.760	4,267,391	8.6837	3.33%
2019-02-01	0	10.22	10.20	10.22	9.580	10.30	12,875,000	130,544,199	10.139	8.478	8.462	8.478	7.947	8.545	15,519,933	8.4114	6.13%
2019-01-31	0	9.630	9.630	9.640	9.540	9.800	4,147,455	40,007,342	9.6462	7.989	7.989	7.997	7.914	8.130	4,999,474	8.0023	0.21%
2019-01-30	0	9.610	9.610	9.630	9.590	9.850	2,252,000	21,833,380	9.6951	7.972	7.972	7.989	7.956	8.171	2,714,632	8.0429	-1.44%
2019-01-29	0	9.750	9.750	9.800	9.630	9.860	1,600,770	15,661,994	9.7840	8.088	8.088	8.130	7.989	8.180	1,929,619	8.1166	-0.81%
2019-01-28	0	9.830	9.790	9.830	9.720	9.880	2,512,000	24,624,780	9.8029	8.155	8.122	8.155	8.064	8.196	3,028,044	8.1322	0.61%
2019-01-25	0	9.770	9.750	9.770	9.670	9.850	3,404,000	33,280,480	9.7769	8.105	8.088	8.105	8.022	8.171	4,103,290	8.1107	-0.61%
2019-01-24	0	9.830	9.820	9.830	9.420	9.850	3,567,000	34,823,060	9.7626	8.155	8.146	8.155	7.815	8.171	4,299,775	8.0988	3.58%
2019-01-23	0	9.490	9.490	9.500	9.360	9.590	2,465,795	23,423,959	9.4996	7.873	7.873	7.881	7.765	7.956	2,972,347	7.8806	-0.21%
2019-01-22	0	9.510	9.510	9.540	9.090	9.640	3,940,432	37,315,298	9.4698	7.889	7.889	7.914	7.541	7.997	4,749,922	7.8560	3.59%
2019-01-21	0	9.180	9.180	9.190	9.000	9.220	3,092,704	28,203,920	9.1195	7.616	7.616	7.624	7.466	7.649	3,728,043	7.5653	0.44%
2019-01-18	0	9.140	9.110	9.140	9.050	9.380	6,664,000	61,446,490	9.2207	7.582	7.557	7.582	7.508	7.781	8,032,997	7.6493	-1.72%
2019-01-17	0	9.300	9.280	9.300	9.180	9.490	6,372,456	59,449,730	9.3292	7.715	7.698	7.715	7.616	7.873	7,681,561	7.7393	-0.43%
2019-01-16	0	9.340	9.320	9.340	9.030	9.360	6,444,000	59,816,990	9.2826	7.748	7.732	7.748	7.491	7.765	7,767,802	7.7006	3.20%
2019-01-15	0	9.050	9.040	9.050	8.770	9.110	8,532,073	76,779,292	8.9989	7.508	7.499	7.508	7.275	7.557	10,284,831	7.4653	2.61%
2019-01-14	0	8.820	8.800	8.820	8.630	8.900	3,302,000	29,025,990	8.7904	7.317	7.300	7.317	7.159	7.383	3,980,335	7.2923	2.56%
2019-01-11	0	8.600	8.590	8.600	8.410	8.600	2,614,000	22,270,926	8.5199	7.134	7.126	7.134	6.977	7.134	3,150,998	7.0679	1.78%
2019-01-10	0	8.450	8.400	8.450	8.320	8.490	1,037,775	8,741,948	8.4237	7.010	6.968	7.010	6.902	7.043	1,250,967	6.9882	0.12%
2019-01-09	0	8.440	8.430	8.440	8.210	8.510	1,146,513	9,674,595	8.4383	7.002	6.993	7.002	6.811	7.060	1,382,043	7.0002	1.32%
2019-01-08	0	8.330	8.330	8.360	8.330	8.600	617,542	5,196,007	8.4140	6.910	6.910	6.935	6.910	7.134	744,405	6.9801	-2.91%
2019-01-07	0	8.580	8.560	8.580	8.150	8.620	3,442,029	28,884,504	8.3917	7.118	7.101	7.118	6.761	7.151	4,149,131	6.9616	5.93%
2019-01-04	0	8.100	8.100	8.120	8.000	8.160	1,812,873	14,654,869	8.0838	6.720	6.720	6.736	6.637	6.769	2,185,295	6.7061	0.00%
2019-01-03	0	8.100	8.080	8.100	8.020	8.290	2,385,476	19,354,754	8.1136	6.720	6.703	6.720	6.653	6.877	2,875,528	6.7309	-2.06%
2019-01-02	0	8.270	8.230	8.270	8.210	8.400	796,000	6,580,300	8.2667	6.861	6.827	6.861	6.811	6.968	959,524	6.8579	-1.78%
2018-12-31	0	8.420	8.410	8.420	8.250	8.420	1,217,611	10,171,349	8.3535	6.985	6.977	6.985	6.844	6.985	1,467,747	6.9299	2.06%
2018-12-28	0	8.250	8.220	8.250	8.120	8.260	1,719,514	14,128,300	8.2164	6.844	6.819	6.844	6.736	6.852	2,072,757	6.8162	1.10%
2018-12-27	0	8.160	8.130	8.180	8.040	8.340	1,435,230	11,746,301	8.1843	6.769	6.744	6.786	6.670	6.919	1,730,072	6.7895	-0.73%
2018-12-24	0	8.220	8.210	8.220	7.920	8.290	873,873	7,094,696	8.1187	6.819	6.811	6.819	6.570	6.877	1,053,394	6.7351	0.49%
2018-12-21	0	8.180	8.180	8.220	7.960	8.280	3,160,061	25,666,334	8.1221	6.786	6.786	6.819	6.603	6.869	3,809,238	6.7379	-1.33%
2018-12-20	0	8.290	8.290	8.300	8.280	8.490	2,788,663	23,229,000	8.3298	6.877	6.877	6.886	6.869	7.043	3,361,543	6.9102	-3.04%
2018-12-19	0	8.550	8.500	8.550	8.430	8.620	1,684,000	14,290,630	8.4861	7.093	7.051	7.093	6.993	7.151	2,029,947	7.0399	-0.35%
2018-12-18	0	8.580	8.530	8.580	8.420	8.690	3,385,600	28,826,517	8.5144	7.118	7.076	7.118	6.985	7.209	4,081,110	7.0634	-1.38%
2018-12-17	0	8.700	8.680	8.700	8.570	8.870	1,752,000	15,223,270	8.6891	7.217	7.201	7.217	7.109	7.358	2,111,916	7.2083	0.58%
2018-12-14	0	8.650	8.630	8.650	8.580	8.780	859,849	7,429,785	8.6408	7.176	7.159	7.176	7.118	7.284	1,036,489	7.1682	0.00%
2018-12-13	0	8.650	8.650	8.700	8.590	8.900	3,411,000	29,854,820	8.7525	7.176	7.176	7.217	7.126	7.383	4,111,728	7.2609	-0.57%
2018-12-12	0	8.700	8.700	8.710	8.470	8.740	1,081,990	9,365,334	8.6557	7.217	7.217	7.226	7.027	7.251	1,304,265	7.1805	2.96%
2018-12-11	0	8.450	8.450	8.480	8.260	8.550	1,780,000	15,054,460	8.4576	7.010	7.010	7.035	6.852	7.093	2,145,668	7.0162	0.96%
2018-12-10	0	8.370	8.330	8.370	8.310	8.440	1,824,000	15,242,656	8.3567	6.944	6.910	6.944	6.894	7.002	2,198,707	6.9326	-2.22%
2018-12-07	0	8.560	8.550	8.570	8.360	8.580	764,466	6,486,588	8.4851	7.101	7.093	7.109	6.935	7.118	921,512	7.0391	1.18%
2018-12-06	0	8.460	8.450	8.510	8.340	8.550	1,110,000	9,343,690	8.4177	7.018	7.010	7.060	6.919	7.093	1,338,029	6.9832	-0.70%
2018-12-05	0	8.520	8.520	8.530	8.410	8.650	2,731,800	23,335,158	8.5420	7.068	7.068	7.076	6.977	7.176	3,292,998	7.0863	-2.18%
2018-12-04	0	8.710	8.710	8.720	8.590	8.850	2,811,886	24,566,202	8.7366	7.226	7.226	7.234	7.126	7.342	3,389,537	7.2477	-1.02%
2018-12-03	0	8.800	8.770	8.800	8.520	8.800	3,207,056	27,821,272	8.6750	7.300	7.275	7.300	7.068	7.300	3,865,887	7.1966	4.27%
2018-11-30	0	8.440	8.440	8.450	8.340	8.540	3,338,088	28,235,133	8.4585	7.002	7.002	7.010	6.919	7.085	4,023,837	7.0170	1.44%
2018-11-29	0	8.320	8.320	8.350	8.310	8.490	2,275,454	19,108,901	8.3978	6.902	6.902	6.927	6.894	7.043	2,742,904	6.9667	-0.36%
2018-11-28	0	8.350	8.350	8.370	8.200	8.440	3,027,123	25,210,969	8.3284	6.927	6.927	6.944	6.803	7.002	3,648,990	6.9090	1.33%
2018-11-27	0	8.240	8.200	8.240	8.110	8.310	2,377,640	19,616,628	8.2505	6.836	6.803	6.836	6.728	6.894	2,866,083	6.8444	0.61%
2018-11-26	0	8.190	8.190	8.220	7.880	8.230	2,987,569	24,430,139	8.1773	6.794	6.794	6.819	6.537	6.827	3,601,310	6.7837	2.12%
2018-11-23	0	8.020	8.020	8.030	7.950	8.080	1,726,290	13,868,422	8.0337	6.653	6.653	6.662	6.595	6.703	2,080,925	6.6645	1.39%
2018-11-22	0	7.910	7.910	7.950	7.730	8.000	1,282,925	10,197,764	7.9488	6.562	6.562	6.595	6.413	6.637	1,546,478	6.5942	-0.63%
2018-11-21	0	7.960	7.920	7.960	7.700	7.970	1,490,290	11,801,998	7.9193	6.603	6.570	6.603	6.388	6.612	1,796,443	6.5696	1.53%
2018-11-20	0	7.840	7.820	7.840	7.680	7.880	1,790,316	13,978,343	7.8078	6.504	6.487	6.504	6.371	6.537	2,158,104	6.4771	0.00%
2018-11-19	0	7.840	7.840	7.860	7.710	7.950	1,548,290	12,168,193	7.8591	6.504	6.504	6.520	6.396	6.595	1,866,358	6.5198	-0.13%
2018-11-16	0	7.850	7.820	7.850	7.500	7.950	1,674,290	13,153,928	7.8564	6.512	6.487	6.512	6.222	6.595	2,018,242	6.5175	0.38%
2018-11-15	0	7.820	7.820	7.870	7.510	7.930	3,178,773	24,797,030	7.8008	6.487	6.487	6.529	6.230	6.579	3,831,794	6.4714	3.30%
2018-11-14	0	7.570	7.550	7.580	7.350	7.640	2,409,490	18,181,690	7.5459	6.280	6.263	6.288	6.097	6.338	2,904,476	6.2599	2.02%
2018-11-13	0	7.420	7.420	7.430	7.100	7.460	4,494,476	32,738,279	7.2841	6.155	6.155	6.164	5.890	6.189	5,417,784	6.0427	0.27%
2018-11-12	0	7.400	7.380	7.400	7.210	7.680	10,246,765	76,002,148	7.4172	6.139	6.122	6.139	5.981	6.371	12,351,775	6.1531	1.79%
2018-11-09	0	7.270	7.270	7.290	7.270	7.700	5,094,000	37,616,000	7.3844	6.031	6.031	6.048	6.031	6.388	6,140,469	6.1259	-5.09%
2018-11-08	0	7.660	7.610	7.660	7.430	7.840	3,530,235	27,198,168	7.7044	6.355	6.313	6.355	6.164	6.504	4,255,457	6.3914	0.52%
2018-11-07	0	7.620	7.610	7.620	7.430	7.620	2,451,708	18,479,506	7.5374	6.321	6.313	6.321	6.164	6.321	2,955,367	6.2529	2.70%
2018-11-06	0	7.420	7.420	7.460	7.330	7.500	1,568,380	11,648,979	7.4274	6.155	6.155	6.189	6.081	6.222	1,890,575	6.1616	-0.40%
2018-11-05	0	7.450	7.430	7.450	7.370	7.830	6,600,000	49,224,560	7.4583	6.180	6.164	6.180	6.114	6.496	7,955,849	6.1872	-4.49%
2018-11-02	0	7.800	7.800	7.810	7.450	7.850	11,150,052	85,557,386	7.6733	6.471	6.471	6.479	6.180	6.512	13,440,626	6.3656	5.98%
2018-11-01	0	7.360	7.350	7.360	7.170	7.410	5,717,631	41,976,735	7.3416	6.106	6.097	6.106	5.948	6.147	6,892,214	6.0905	2.79%
2018-10-31	0	7.160	7.160	7.180	6.930	7.250	9,373,424	67,212,951	7.1706	5.940	5.940	5.956	5.749	6.014	11,299,022	5.9486	3.02%
2018-10-30	0	6.950	6.930	6.950	6.930	7.140	3,790,000	26,527,530	6.9993	5.766	5.749	5.766	5.749	5.923	4,568,586	5.8065	-3.20%
2018-10-29	0	7.180	7.180	7.190	7.050	7.220	2,776,000	19,790,210	7.1290	5.956	5.956	5.965	5.849	5.990	3,346,278	5.9141	-0.14%
2018-10-26	0	7.190	7.190	7.200	7.050	7.330	4,180,000	30,150,520	7.2130	5.965	5.965	5.973	5.849	6.081	5,038,705	5.9838	-1.91%
2018-10-25	0	7.330	7.310	7.330	6.990	7.350	5,210,297	37,284,753	7.1560	6.081	6.064	6.081	5.799	6.097	6,280,657	5.9364	1.95%
2018-10-24	0	7.190	7.180	7.190	7.190	7.580	3,116,068	22,798,846	7.3165	5.965	5.956	5.965	5.965	6.288	3,756,207	6.0696	-4.52%
2018-10-23	0	7.530	7.500	7.530	7.440	7.660	3,484,495	26,254,732	7.5347	6.247	6.222	6.247	6.172	6.355	4,200,321	6.2506	-2.21%
2018-10-22	0	7.700	7.670	7.700	7.340	7.700	2,596,329	19,684,470	7.5817	6.388	6.363	6.388	6.089	6.388	3,129,697	6.2896	4.90%
2018-10-19	0	7.340	7.320	7.340	7.250	7.430	4,424,574	32,460,308	7.3364	6.089	6.073	6.089	6.014	6.164	5,333,522	6.0861	-0.54%
2018-10-18	0	7.380	7.360	7.390	7.300	7.420	2,735,704	20,157,494	7.3683	6.122	6.106	6.131	6.056	6.155	3,297,704	6.1126	0.41%
2018-10-16	0	7.350	7.340	7.350	7.300	7.500	1,714,000	12,581,890	7.3407	6.097	6.089	6.097	6.056	6.222	2,066,110	6.0897	0.68%
2018-10-15	0	7.300	7.300	7.310	7.290	7.450	3,016,000	22,224,608	7.3689	6.056	6.056	6.064	6.048	6.180	3,635,582	6.1131	-1.48%
2018-10-12	0	7.410	7.410	7.420	7.180	7.420	5,581,186	40,824,924	7.3147	6.147	6.147	6.155	5.956	6.155	6,727,739	6.0681	3.06%
2018-10-11	0	7.190	7.190	7.200	7.150	7.440	3,940,171	28,582,561	7.2541	5.965	5.965	5.973	5.931	6.172	4,749,607	6.0179	-5.52%
2018-10-10	0	7.610	7.600	7.610	7.520	7.890	1,357,567	10,378,705	7.6451	6.313	6.305	6.313	6.238	6.545	1,636,454	6.3422	-0.65%
2018-10-09	0	7.660	7.640	7.660	7.610	7.800	1,922,000	14,738,670	7.6684	6.355	6.338	6.355	6.313	6.471	2,316,840	6.3615	-1.16%
2018-10-08	0	7.750	7.700	7.750	7.680	8.120	3,426,435	26,793,055	7.8195	6.429	6.388	6.429	6.371	6.736	4,130,333	6.4869	-4.32%
2018-10-05	0	8.100	8.100	8.130	8.100	8.280	2,932,000	23,907,240	8.1539	6.720	6.720	6.744	6.720	6.869	3,534,326	6.7643	-3.11%
2018-10-04	0	8.360	8.330	8.360	7.980	8.410	4,322,857	35,655,899	8.2482	6.935	6.910	6.935	6.620	6.977	5,210,909	6.8425	3.21%
2018-10-03	0	8.100	8.100	8.110	7.850	8.170	4,090,585	33,174,120	8.1099	6.720	6.720	6.728	6.512	6.778	4,930,921	6.7278	2.02%
2018-10-02	0	7.940	7.930	7.940	7.900	8.380	6,026,000	48,244,020	8.0060	6.587	6.579	6.587	6.554	6.952	7,263,931	6.6416	-3.17%
2018-09-28	0	8.200	8.190	8.200	7.950	8.310	4,340,130	35,612,386	8.2054	6.803	6.794	6.803	6.595	6.894	5,231,730	6.8070	3.40%
2018-09-27	0	7.930	7.930	7.940	7.890	8.020	3,641,572	28,893,637	7.9344	6.579	6.579	6.587	6.545	6.653	4,389,666	6.5822	1.28%
2018-09-26	0	7.830	7.830	7.840	7.790	7.970	2,907,445	22,825,339	7.8507	6.496	6.496	6.504	6.462	6.612	3,504,726	6.5127	-1.51%
2018-09-24	0	7.950	7.940	7.950	7.820	8.180	1,963,000	15,520,254	7.9064	6.595	6.587	6.595	6.487	6.786	2,366,262	6.5590	-2.33%
2018-09-21	0	8.140	8.120	8.140	7.680	8.150	4,658,005	37,063,636	7.9570	6.753	6.736	6.753	6.371	6.761	5,614,907	6.6009	5.17%
2018-09-20	0	7.740	7.730	7.740	7.640	7.890	2,123,560	16,351,004	7.6998	6.421	6.413	6.421	6.338	6.545	2,559,807	6.3876	0.13%
2018-09-19	0	7.730	7.730	7.760	7.630	7.840	2,572,000	19,936,490	7.7514	6.413	6.413	6.438	6.330	6.504	3,100,370	6.4304	1.98%
2018-09-18	0	7.580	7.580	7.600	7.300	7.660	3,236,014	24,280,459	7.5032	6.288	6.288	6.305	6.056	6.355	3,900,794	6.2245	2.02%
2018-09-17	0	7.430	7.430	7.440	7.330	7.460	3,093,000	22,907,150	7.4061	6.164	6.164	6.172	6.081	6.189	3,728,400	6.1440	-1.85%
2018-09-14	0	7.570	7.560	7.570	7.410	7.600	4,168,000	31,232,116	7.4933	6.280	6.272	6.280	6.147	6.305	5,024,239	6.2163	1.61%
2018-09-13	0	7.450	7.430	7.470	7.220	7.500	6,682,000	49,193,690	7.3621	6.180	6.164	6.197	5.990	6.222	8,054,695	6.1075	5.23%
2018-09-12	0	7.080	7.080	7.110	6.850	7.400	7,585,323	53,984,497	7.1170	5.873	5.873	5.898	5.683	6.139	9,143,589	5.9041	-4.19%
2018-09-11	0	7.390	7.380	7.390	7.380	7.630	3,820,000	28,434,780	7.4437	6.131	6.122	6.131	6.122	6.330	4,604,749	6.1751	-2.89%
2018-09-10	0	7.610	7.610	7.620	7.610	7.780	2,377,793	18,263,864	7.6810	6.313	6.313	6.321	6.313	6.454	2,866,267	6.3720	-2.19%
2018-09-07	0	7.780	7.770	7.800	7.580	7.970	2,978,699	22,952,330	7.7055	6.454	6.446	6.471	6.288	6.612	3,590,618	6.3923	-0.51%
2018-09-06	0	7.820	7.820	7.840	7.780	8.010	2,809,397	22,137,489	7.8798	6.487	6.487	6.504	6.454	6.645	3,386,536	6.5369	-2.25%
2018-09-05	0	8.000	8.000	8.040	8.000	8.280	1,200,000	9,698,140	8.0818	6.637	6.637	6.670	6.637	6.869	1,446,518	6.7045	-2.68%
2018-09-04	0	8.220	8.200	8.220	8.060	8.320	1,473,000	12,049,946	8.1805	6.819	6.803	6.819	6.686	6.902	1,775,601	6.7864	0.49%
2018-09-03	0	8.180	8.170	8.200	8.170	8.350	1,564,429	12,848,297	8.2128	6.786	6.778	6.803	6.778	6.927	1,885,812	6.8131	-0.61%
2018-08-31	0	8.230	8.220	8.250	8.180	8.320	1,076,000	8,881,860	8.2545	6.827	6.819	6.844	6.786	6.902	1,297,045	6.8478	-1.20%
2018-08-30	0	8.330	8.300	8.330	8.300	8.450	1,748,014	14,624,617	8.3664	6.910	6.886	6.910	6.886	7.010	2,107,111	6.9406	-0.48%
2018-08-29	0	8.370	8.370	8.420	8.330	8.450	1,363,314	11,449,828	8.3985	6.944	6.944	6.985	6.910	7.010	1,643,382	6.9672	-0.12%
2018-08-28	0	8.380	8.350	8.380	8.320	8.470	2,656,000	22,291,170	8.3928	6.952	6.927	6.952	6.902	7.027	3,201,627	6.9625	-0.71%
2018-08-27	0	8.440	8.440	8.460	8.410	8.600	3,912,470	33,206,847	8.4874	7.002	7.002	7.018	6.977	7.134	4,716,215	7.0410	-0.71%
2018-08-24	0	8.500	8.500	8.510	8.230	8.590	5,024,065	42,247,811	8.4091	7.051	7.051	7.060	6.827	7.126	6,056,167	6.9760	-1.39%
2018-08-23	0	8.620	8.560	8.630	8.330	8.650	3,511,870	30,041,588	8.5543	7.151	7.101	7.159	6.910	7.176	4,233,319	7.0965	2.86%
2018-08-22	0	8.380	8.360	8.400	8.190	8.400	2,052,156	17,091,925	8.3288	6.952	6.935	6.968	6.794	6.968	2,473,734	6.9094	0.48%
2018-08-21	0	8.340	8.300	8.350	7.890	8.350	3,740,263	30,486,396	8.1509	6.919	6.886	6.927	6.545	6.927	4,508,632	6.7618	3.51%
2018-08-20	0	8.250	8.250	8.260	8.160	8.330	1,944,000	16,025,140	8.2434	6.684	6.684	6.692	6.611	6.749	2,399,493	6.6786	0.36%
2018-08-17	0	8.220	8.210	8.250	8.130	8.380	3,382,346	28,002,967	8.2792	6.660	6.652	6.684	6.587	6.789	4,174,853	6.7075	1.11%
2018-08-16	0	8.130	8.120	8.180	8.050	8.420	3,934,000	32,195,420	8.1839	6.587	6.579	6.627	6.522	6.822	4,855,764	6.6304	-0.25%
2018-08-15	0	8.150	8.150	8.200	8.060	8.560	6,790,000	55,973,679	8.2435	6.603	6.603	6.643	6.530	6.935	8,380,945	6.6787	-4.23%
2018-08-14	0	8.510	8.460	8.520	8.430	8.640	2,924,000	24,859,686	8.5019	6.895	6.854	6.903	6.830	7.000	3,609,114	6.8880	-1.05%
2018-08-13	0	8.600	8.610	8.620	8.350	8.650	3,838,000	32,683,658	8.5158	6.967	6.976	6.984	6.765	7.008	4,737,270	6.8993	2.26%
2018-08-10	0	8.410	8.400	8.440	8.350	8.670	3,952,000	33,411,296	8.4543	6.814	6.805	6.838	6.765	7.024	4,877,981	6.8494	-2.44%
2018-08-09	0	8.620	8.630	8.640	8.470	8.640	3,106,000	26,563,380	8.5523	6.984	6.992	7.000	6.862	7.000	3,833,758	6.9288	-0.12%
2018-08-08	0	8.630	8.620	8.660	8.330	8.660	4,878,896	41,606,959	8.5279	6.992	6.984	7.016	6.749	7.016	6,022,056	6.9091	-0.58%
2018-08-07	0	8.680	8.630	8.700	8.510	8.730	2,780,229	23,973,819	8.6230	7.032	6.992	7.048	6.895	7.073	3,431,656	6.9861	2.00%
2018-08-06	0	8.510	8.510	8.580	8.450	8.750	5,727,013	49,462,752	8.6367	6.895	6.895	6.951	6.846	7.089	7,068,892	6.9972	0.35%
2018-08-03	0	8.480	8.460	8.490	8.430	8.640	5,980,170	50,836,007	8.5008	6.870	6.854	6.878	6.830	7.000	7,381,366	6.8871	-1.28%
2018-08-02	0	8.590	8.550	8.590	8.460	8.770	5,565,077	47,834,559	8.5955	6.959	6.927	6.959	6.854	7.105	6,869,014	6.9638	0.94%
2018-08-01	0	8.510	8.490	8.520	8.460	8.910	7,254,284	62,605,992	8.6302	6.895	6.878	6.903	6.854	7.219	8,954,014	6.9919	-3.51%
2018-07-31	0	8.820	8.790	8.800	8.640	9.010	9,028,500	79,507,101	8.8062	7.146	7.121	7.130	7.000	7.300	11,143,941	7.1346	-2.22%
2018-07-30	0	9.020	8.980	9.020	8.770	9.140	7,104,065	63,966,043	9.0041	7.308	7.275	7.308	7.105	7.405	8,768,597	7.2949	1.01%
2018-07-27	0	8.930	8.920	8.940	8.840	9.190	18,912,647	171,415,654	9.0635	7.235	7.227	7.243	7.162	7.445	23,344,013	7.3430	2.29%
2018-07-26	0	8.730	8.710	8.740	8.410	8.790	16,385,144	141,775,048	8.6527	7.073	7.057	7.081	6.814	7.121	20,224,298	7.0101	4.55%
2018-07-25	0	8.350	8.330	8.350	8.100	8.400	29,902,545	246,494,262	8.2433	6.765	6.749	6.765	6.562	6.805	36,908,921	6.6784	8.87%
2018-07-24	0	7.670	7.670	7.680	7.640	7.770	5,636,600	43,315,206	7.6846	6.214	6.214	6.222	6.190	6.295	6,957,295	6.2259	-0.39%
2018-07-23	0	7.700	7.680	7.700	7.580	7.740	3,815,000	29,234,130	7.6629	6.238	6.222	6.238	6.141	6.271	4,708,881	6.2083	1.32%
2018-07-20	0	7.600	7.600	7.610	7.570	7.700	6,388,000	48,668,450	7.6187	6.157	6.157	6.165	6.133	6.238	7,884,753	6.1725	-0.65%
2018-07-19	0	7.650	7.630	7.650	7.620	7.770	3,021,198	23,175,934	7.6711	6.198	6.182	6.198	6.174	6.295	3,729,086	6.2149	0.13%
2018-07-18	0	7.640	7.610	7.630	7.400	7.780	7,816,014	59,288,049	7.5855	6.190	6.165	6.182	5.995	6.303	9,647,361	6.1455	4.09%
2018-07-17	0	7.340	7.330	7.350	7.180	7.420	2,390,013	17,526,814	7.3334	5.947	5.939	5.955	5.817	6.011	2,950,010	5.9413	3.09%
2018-07-16	0	7.120	7.110	7.140	7.070	7.200	2,236,000	15,903,710	7.1126	5.768	5.760	5.785	5.728	5.833	2,759,910	5.7624	-0.84%
2018-07-13	0	7.180	7.170	7.180	7.160	7.250	1,301,725	9,370,967	7.1989	5.817	5.809	5.817	5.801	5.874	1,606,728	5.8323	-0.28%
2018-07-12	0	7.200	7.180	7.230	7.140	7.280	1,062,500	7,670,392	7.2192	5.833	5.817	5.858	5.785	5.898	1,311,451	5.8488	0.00%
2018-07-11	0	7.200	7.190	7.240	7.120	7.350	1,325,925	9,583,061	7.2275	5.833	5.825	5.866	5.768	5.955	1,636,599	5.8555	-0.96%
2018-07-10	0	7.270	7.250	7.270	7.200	7.420	724,000	5,271,614	7.2812	5.890	5.874	5.890	5.833	6.011	893,638	5.8990	-0.82%
2018-07-09	0	7.330	7.300	7.340	7.030	7.370	2,643,400	19,130,633	7.2371	5.939	5.914	5.947	5.696	5.971	3,262,767	5.8633	4.42%
2018-07-06	0	7.020	7.010	7.020	6.850	7.070	3,247,866	22,570,287	6.9493	5.687	5.679	5.687	5.550	5.728	4,008,864	5.6301	2.33%
2018-07-05	0	6.860	6.850	6.860	6.800	6.940	1,994,259	13,659,903	6.8496	5.558	5.550	5.558	5.509	5.623	2,461,528	5.5494	-0.29%
2018-07-04	0	6.880	6.880	6.890	6.810	7.110	1,777,585	12,258,567	6.8962	5.574	5.574	5.582	5.517	5.760	2,194,086	5.5871	-0.15%
2018-07-03	0	6.890	6.890	6.900	6.780	7.150	8,095,925	55,805,428	6.8930	5.582	5.582	5.590	5.493	5.793	9,992,857	5.5845	-3.50%
2018-06-29	0	7.140	7.130	7.150	7.050	7.230	1,970,000	14,070,800	7.1425	5.785	5.777	5.793	5.712	5.858	2,431,585	5.7867	-0.56%
2018-06-28	0	7.180	7.130	7.180	7.090	7.290	1,622,000	11,674,440	7.1976	5.817	5.777	5.817	5.744	5.906	2,002,046	5.8313	0.28%
2018-06-27	0	7.160	7.150	7.160	7.120	7.410	2,823,223	20,343,919	7.2059	5.801	5.793	5.801	5.768	6.003	3,484,724	5.8380	-1.92%
2018-06-26	0	7.300	7.300	7.320	7.230	7.480	2,985,771	21,957,098	7.3539	5.914	5.914	5.930	5.858	6.060	3,685,358	5.9579	-2.67%
2018-06-25	0	7.500	7.500	7.520	7.470	7.740	1,690,000	12,757,660	7.5489	6.076	6.076	6.092	6.052	6.271	2,085,979	6.1159	-1.83%
2018-06-22	0	7.640	7.640	7.650	7.450	7.770	2,345,000	17,968,595	7.6625	6.190	6.190	6.198	6.036	6.295	2,894,450	6.2079	0.39%
2018-06-21	0	7.610	7.610	7.620	7.520	7.990	3,200,980	24,722,286	7.7233	6.165	6.165	6.174	6.092	6.473	3,950,992	6.2572	-2.19%
2018-06-20	0	7.780	7.760	7.780	7.300	7.840	6,586,000	50,262,500	7.6317	6.303	6.287	6.303	5.914	6.352	8,129,146	6.1830	5.14%
2018-06-19	0	7.400	7.380	7.440	7.030	7.510	8,081,798	58,909,060	7.2891	5.995	5.979	6.028	5.696	6.084	9,975,420	5.9054	3.79%
2018-06-15	0	7.130	7.120	7.170	7.120	7.260	5,435,577	39,010,748	7.1769	5.777	5.768	5.809	5.768	5.882	6,709,171	5.8145	-2.33%
2018-06-14	0	7.300	7.300	7.310	7.180	7.350	1,540,000	11,247,440	7.3035	5.914	5.914	5.922	5.817	5.955	1,900,833	5.9171	-0.41%
2018-06-13	0	7.330	7.330	7.340	7.320	7.410	1,188,000	8,762,850	7.3761	5.939	5.939	5.947	5.930	6.003	1,466,357	5.9759	-1.08%
2018-06-12	0	7.410	7.410	7.420	7.400	7.520	1,258,000	9,366,560	7.4456	6.003	6.003	6.011	5.995	6.092	1,552,758	6.0322	-1.20%
2018-06-11	0	7.500	7.480	7.500	7.110	7.540	4,082,000	30,062,646	7.3647	6.076	6.060	6.076	5.760	6.109	5,038,441	5.9667	4.17%
2018-06-08	0	7.200	7.200	7.230	7.130	7.360	2,844,000	20,451,970	7.1913	5.833	5.833	5.858	5.777	5.963	3,510,369	5.8262	-2.17%
2018-06-07	0	7.360	7.310	7.370	7.290	7.450	1,308,634	9,616,164	7.3482	5.963	5.922	5.971	5.906	6.036	1,615,256	5.9533	0.27%
2018-06-06	0	7.340	7.320	7.380	7.200	7.410	2,728,105	19,992,447	7.3283	5.947	5.930	5.979	5.833	6.003	3,367,319	5.9372	0.55%
2018-06-05	0	7.300	7.300	7.340	7.300	7.430	2,030,000	14,859,160	7.3198	5.914	5.914	5.947	5.914	6.020	2,505,643	5.9303	-1.75%
2018-06-04	0	7.430	7.430	7.450	7.280	7.570	3,026,000	22,369,500	7.3924	6.020	6.020	6.036	5.898	6.133	3,735,013	5.9891	-0.27%
2018-06-01	0	7.450	7.420	7.450	7.390	7.690	2,110,000	15,793,934	7.4853	6.036	6.011	6.036	5.987	6.230	2,604,388	6.0644	-2.49%
2018-05-31	0	7.640	7.590	7.640	7.280	7.720	3,630,000	27,430,820	7.5567	6.190	6.149	6.190	5.898	6.255	4,480,534	6.1222	4.23%
2018-05-30	0	7.330	7.320	7.330	7.190	7.330	5,105,274	37,116,696	7.2703	5.939	5.930	5.939	5.825	5.939	6,301,475	5.8902	-0.27%
2018-05-29	0	7.350	7.350	7.370	7.140	7.380	5,440,066	39,681,376	7.2943	5.955	5.955	5.971	5.785	5.979	6,714,712	5.9096	2.08%
2018-05-28	0	7.200	7.180	7.200	7.000	7.260	3,818,000	27,467,150	7.1941	5.833	5.817	5.833	5.671	5.882	4,712,584	5.8285	2.27%
2018-05-25	0	7.040	7.030	7.100	6.840	7.120	15,875,795	110,962,802	6.9894	5.704	5.696	5.752	5.542	5.768	19,595,605	5.6626	-0.28%
2018-05-24	0	7.060	7.050	7.060	7.040	7.270	5,362,000	37,992,680	7.0855	5.720	5.712	5.720	5.704	5.890	6,618,354	5.7405	-3.02%
2018-05-23	0	7.280	7.230	7.340	6.530	7.580	24,148,066	169,996,076	7.0397	5.898	5.858	5.947	5.290	6.141	29,806,127	5.7034	-3.19%
2018-05-21	0	7.520	7.510	7.520	7.510	7.640	1,944,000	14,674,920	7.5488	6.092	6.084	6.092	6.084	6.190	2,399,493	6.1158	-1.83%
2018-05-18	0	7.660	7.630	7.660	7.500	7.680	1,882,000	14,337,560	7.6183	6.206	6.182	6.206	6.076	6.222	2,322,966	6.1721	2.82%
2018-05-17	0	7.450	7.440	7.450	7.400	7.660	1,568,066	11,706,011	7.4653	6.036	6.028	6.036	5.995	6.206	1,935,475	6.0481	-0.53%
2018-05-16	0	7.490	7.470	7.490	7.390	7.540	4,168,131	31,040,350	7.4471	6.068	6.052	6.068	5.987	6.109	5,144,753	6.0334	-1.06%
2018-05-15	0	7.570	7.560	7.570	7.480	7.610	3,172,000	23,906,950	7.5369	6.133	6.125	6.133	6.060	6.165	3,915,222	6.1062	-0.26%
2018-05-14	0	7.590	7.590	7.610	7.500	7.720	2,904,000	22,046,080	7.5916	6.149	6.149	6.165	6.076	6.255	3,584,428	6.1505	-1.81%
2018-05-11	0	7.730	7.720	7.730	7.570	7.750	1,972,373	15,206,358	7.7097	6.263	6.255	6.263	6.133	6.279	2,434,514	6.2462	1.71%
2018-05-10	0	7.600	7.590	7.600	7.580	7.680	1,570,001	11,975,487	7.6277	6.157	6.149	6.157	6.141	6.222	1,937,863	6.1797	0.13%
2018-05-09	0	7.590	7.580	7.600	7.400	7.680	3,216,000	24,474,534	7.6102	6.149	6.141	6.157	5.995	6.222	3,969,531	6.1656	1.74%
2018-05-08	0	7.460	7.450	7.490	7.450	7.790	10,351,280	78,790,197	7.6116	6.044	6.036	6.068	6.036	6.311	12,776,657	6.1667	-0.80%
2018-05-07	0	7.520	7.510	7.530	7.500	8.060	7,434,700	56,894,161	7.6525	6.092	6.084	6.101	6.076	6.530	9,176,702	6.1998	-5.76%
2018-05-04	0	7.980	7.940	7.970	7.900	8.400	8,526,026	69,140,544	8.1094	6.465	6.433	6.457	6.400	6.805	10,523,734	6.5700	-4.89%
2018-05-03	0	8.390	8.390	8.440	8.180	8.490	5,105,428	42,809,543	8.3851	6.797	6.797	6.838	6.627	6.878	6,301,666	6.7934	2.60%
2018-05-02	0	8.290	8.270	8.300	8.130	8.400	4,976,528	41,366,565	8.3123	6.625	6.609	6.633	6.497	6.713	6,226,992	6.6431	1.10%
2018-04-30	0	8.200	8.190	8.220	8.180	8.500	4,120,454	34,302,527	8.3249	6.553	6.545	6.569	6.537	6.793	5,155,810	6.6532	-0.12%
2018-04-27	0	8.210	8.210	8.260	8.110	8.390	4,747,488	39,100,075	8.2360	6.561	6.561	6.601	6.481	6.705	5,940,401	6.5821	0.24%
2018-04-26	0	8.190	8.190	8.200	8.110	8.480	3,216,000	26,569,344	8.2616	6.545	6.545	6.553	6.481	6.777	4,024,092	6.6026	-2.38%
2018-04-25	0	8.390	8.380	8.400	8.060	8.420	4,746,000	39,375,084	8.2965	6.705	6.697	6.713	6.441	6.729	5,938,539	6.6304	2.44%
2018-04-24	0	8.190	8.190	8.200	8.160	8.370	2,698,000	22,216,000	8.2342	6.545	6.545	6.553	6.521	6.689	3,375,933	6.5807	0.00%
2018-04-23	0	8.190	8.180	8.200	8.110	8.330	4,871,309	40,065,477	8.2248	6.545	6.537	6.553	6.481	6.657	6,095,334	6.5731	0.24%
2018-04-20	0	8.170	8.140	8.170	7.920	8.340	6,492,295	53,186,763	8.1923	6.529	6.505	6.529	6.330	6.665	8,123,629	6.5472	2.25%
2018-04-19	0	7.990	7.980	8.000	7.500	8.060	6,937,092	54,590,832	7.8694	6.385	6.378	6.393	5.994	6.441	8,680,192	6.2891	6.96%
2018-04-18	0	7.470	7.460	7.480	7.260	7.540	2,846,000	21,134,480	7.4260	5.970	5.962	5.978	5.802	6.026	3,561,121	5.9348	1.22%
2018-04-17	0	7.380	7.370	7.410	7.280	7.670	2,880,000	21,373,864	7.4215	5.898	5.890	5.922	5.818	6.130	3,603,664	5.9311	-2.77%
2018-04-16	0	7.590	7.570	7.590	7.500	7.640	1,640,000	12,397,560	7.5595	6.066	6.050	6.066	5.994	6.106	2,052,087	6.0414	0.00%
2018-04-13	0	7.590	7.580	7.590	7.520	7.880	2,964,000	22,759,880	7.6788	6.066	6.058	6.066	6.010	6.298	3,708,771	6.1368	0.66%
2018-04-12	0	7.540	7.530	7.540	7.420	7.600	3,433,934	25,777,120	7.5066	6.026	6.018	6.026	5.930	6.074	4,296,787	5.9992	0.13%
2018-04-11	0	7.530	7.480	7.540	7.430	7.610	3,560,000	26,749,040	7.5138	6.018	5.978	6.026	5.938	6.082	4,454,530	6.0049	2.59%
2018-04-10	0	7.340	7.340	7.350	7.320	7.540	7,104,326	52,713,057	7.4199	5.866	5.866	5.874	5.850	6.026	8,889,447	5.9298	-2.65%
2018-04-09	0	7.540	7.530	7.540	7.150	7.670	8,434,057	62,776,451	7.4432	6.026	6.018	6.026	5.714	6.130	10,553,303	5.9485	3.29%
2018-04-06	0	7.300	7.300	7.320	7.000	7.880	26,676,235	197,628,118	7.4084	5.834	5.834	5.850	5.594	6.298	33,379,236	5.9207	-5.32%
2018-04-04	0	7.710	7.700	7.710	7.700	8.530	25,145,000	200,851,700	7.9877	6.162	6.154	6.162	6.154	6.817	31,463,244	6.3837	-10.14%
2018-04-03	0	8.580	8.560	8.570	8.130	8.630	16,411,800	138,243,385	8.4234	6.857	6.841	6.849	6.497	6.897	20,535,632	6.7319	5.93%
2018-03-29	0	8.100	8.060	8.110	7.890	8.140	4,770,000	38,345,680	8.0389	6.473	6.441	6.481	6.306	6.505	5,968,569	6.4246	0.25%
2018-03-28	0	8.080	8.080	8.090	8.040	8.320	3,810,000	30,942,440	8.1214	6.457	6.457	6.465	6.425	6.649	4,767,348	6.4905	-3.35%
2018-03-27	0	8.360	8.350	8.360	8.190	8.450	5,442,990	45,526,318	8.3642	6.681	6.673	6.681	6.545	6.753	6,810,663	6.6846	1.95%
2018-03-26	0	8.200	8.190	8.200	7.940	8.210	4,700,026	38,077,108	8.1015	6.553	6.545	6.553	6.346	6.561	5,881,013	6.4746	1.36%
2018-03-23	0	8.090	8.090	8.100	7.770	8.100	4,758,000	37,979,990	7.9823	6.465	6.465	6.473	6.210	6.473	5,953,554	6.3794	0.37%
2018-03-22	0	8.060	8.060	8.080	7.970	8.380	6,523,518	53,209,136	8.1565	6.441	6.441	6.457	6.370	6.697	8,162,698	6.5186	-0.98%
2018-03-21	0	8.140	8.130	8.140	7.960	8.210	12,020,063	97,785,469	8.1352	6.505	6.497	6.505	6.362	6.561	15,040,373	6.5015	2.65%
2018-03-20	0	7.930	7.910	7.930	7.810	7.930	3,307,470	26,059,780	7.8791	6.338	6.322	6.338	6.242	6.338	4,138,546	6.2968	0.00%
2018-03-19	0	7.930	7.920	7.930	7.590	7.930	4,164,000	32,580,900	7.8244	6.338	6.330	6.338	6.066	6.338	5,210,298	6.2532	3.52%
2018-03-16	0	7.660	7.640	7.650	7.610	7.800	4,827,000	36,920,220	7.6487	6.122	6.106	6.114	6.082	6.234	6,039,892	6.1127	-0.52%
2018-03-15	0	7.700	7.680	7.700	7.690	7.860	4,180,000	32,489,090	7.7725	6.154	6.138	6.154	6.146	6.282	5,230,319	6.2117	0.39%
2018-03-14	0	7.670	7.670	7.700	7.660	7.800	7,218,054	55,626,026	7.7065	6.130	6.130	6.154	6.122	6.234	9,031,752	6.1589	-1.67%
2018-03-13	0	7.800	7.790	7.800	7.770	7.940	5,250,625	41,060,450	7.8201	6.234	6.226	6.234	6.210	6.346	6,569,962	6.2497	-2.50%
2018-03-12	0	8.000	7.990	8.000	7.900	8.020	3,328,006	26,555,225	7.9793	6.393	6.385	6.393	6.314	6.409	4,164,242	6.3770	0.38%
2018-03-09	0	7.970	7.950	7.990	7.870	8.030	3,621,661	28,906,335	7.9815	6.370	6.354	6.385	6.290	6.417	4,531,684	6.3787	-0.25%
2018-03-08	0	7.990	7.950	8.000	7.700	8.050	11,969,290	94,829,644	7.9227	6.385	6.354	6.393	6.154	6.433	14,976,842	6.3318	4.31%
2018-03-07	0	7.660	7.630	7.660	7.580	7.800	9,394,320	71,903,598	7.6539	6.122	6.098	6.122	6.058	6.234	11,754,853	6.1169	-3.16%
2018-03-06	0	7.910	7.890	7.910	7.320	7.940	15,947,772	122,588,004	7.6868	6.322	6.306	6.322	5.850	6.346	19,955,007	6.1432	10.63%
2018-03-05	0	7.150	7.150	7.170	7.150	7.310	3,591,000	25,863,620	7.2023	5.714	5.714	5.730	5.714	5.842	4,493,319	5.7560	-1.65%
2018-03-02	0	7.270	7.270	7.280	7.150	7.280	1,996,669	14,410,936	7.2175	5.810	5.810	5.818	5.714	5.818	2,498,377	5.7681	0.55%
2018-03-01	0	7.230	7.200	7.240	7.060	7.250	3,024,000	21,783,040	7.2034	5.778	5.754	5.786	5.642	5.794	3,783,848	5.7568	1.26%
2018-02-28	0	7.140	7.140	7.200	7.020	7.220	4,407,333	31,423,730	7.1299	5.706	5.706	5.754	5.610	5.770	5,514,774	5.6981	-1.24%
2018-02-27	0	7.230	7.190	7.240	7.140	7.470	8,024,066	58,327,974	7.2691	5.778	5.746	5.786	5.706	5.970	10,040,292	5.8094	-2.30%
2018-02-26	0	7.400	7.370	7.410	7.350	7.540	2,606,000	19,290,250	7.4022	5.914	5.890	5.922	5.874	6.026	3,260,816	5.9158	-1.07%
2018-02-23	0	7.480	7.480	7.500	7.260	7.600	4,516,515	33,783,378	7.4800	5.978	5.978	5.994	5.802	6.074	5,651,391	5.9779	2.05%
2018-02-22	0	7.330	7.310	7.340	7.270	7.500	6,727,400	49,611,907	7.3746	5.858	5.842	5.866	5.810	5.994	8,417,810	5.8937	-2.14%
2018-02-21	0	7.490	7.480	7.500	7.440	7.660	9,475,323	71,217,521	7.5161	5.986	5.978	5.994	5.946	6.122	11,856,210	6.0068	-1.83%
2018-02-20	0	7.630	7.600	7.630	7.360	7.630	11,074,434	83,022,966	7.4968	6.098	6.074	6.098	5.882	6.098	13,857,134	5.9914	1.87%
2018-02-15	0	7.490	7.460	7.500	7.240	7.500	13,949,561	102,220,974	7.3279	5.986	5.962	5.994	5.786	5.994	17,454,701	5.8564	3.45%
2018-02-14	0	7.240	7.210	7.250	6.920	7.250	11,128,459	79,593,043	7.1522	5.786	5.762	5.794	5.530	5.794	13,924,733	5.7159	4.62%
2018-02-13	0	6.920	6.920	6.950	6.790	7.050	5,953,000	41,471,960	6.9666	5.530	5.530	5.554	5.426	5.634	7,448,825	5.5676	2.82%
2018-02-12	0	6.730	6.720	6.740	6.640	6.810	4,188,823	28,193,441	6.7306	5.379	5.371	5.387	5.307	5.442	5,241,359	5.3790	1.82%
2018-02-09	0	6.610	6.610	6.620	6.550	6.850	9,192,677	60,945,371	6.6298	5.283	5.283	5.291	5.235	5.474	11,502,543	5.2984	-5.03%
2018-02-08	0	6.960	6.920	6.930	6.780	7.100	12,521,635	86,982,176	6.9466	5.562	5.530	5.538	5.418	5.674	15,667,976	5.5516	1.02%
2018-02-07	0	6.890	6.860	6.870	6.480	7.170	33,230,409	230,275,260	6.9297	5.506	5.482	5.490	5.179	5.730	41,580,293	5.5381	5.51%
2018-02-06	0	6.530	6.530	6.540	6.400	6.590	9,909,633	64,384,981	6.4972	5.219	5.219	5.227	5.115	5.267	12,399,650	5.1925	-2.97%
2018-02-05	0	6.730	6.720	6.730	6.300	6.740	5,800,065	38,105,493	6.5698	5.379	5.371	5.379	5.035	5.387	7,257,461	5.2505	1.97%
2018-02-02	0	6.600	6.580	6.600	6.540	6.650	2,265,084	14,943,391	6.5973	5.275	5.259	5.275	5.227	5.315	2,834,237	5.2725	-0.60%
2018-02-01	0	6.640	6.620	6.640	6.410	6.690	4,802,154	31,661,517	6.5932	5.307	5.291	5.307	5.123	5.347	6,008,803	5.2692	3.91%
2018-01-31	0	6.390	6.390	6.400	6.320	6.400	2,184,500	13,874,974	6.3516	5.107	5.107	5.115	5.051	5.115	2,733,405	5.0761	0.47%
2018-01-30	0	6.360	6.350	6.380	6.320	6.400	2,996,144	19,042,670	6.3557	5.083	5.075	5.099	5.051	5.115	3,748,992	5.0794	-1.40%
2018-01-29	0	6.450	6.430	6.450	6.390	6.500	2,370,250	15,269,787	6.4423	5.155	5.139	5.155	5.107	5.195	2,965,828	5.1486	-0.31%
2018-01-26	0	6.470	6.450	6.480	6.380	6.500	2,474,996	15,972,594	6.4536	5.171	5.155	5.179	5.099	5.195	3,096,894	5.1576	0.15%
2018-01-25	0	6.460	6.440	6.460	6.360	6.500	2,757,026	17,699,097	6.4196	5.163	5.147	5.163	5.083	5.195	3,449,791	5.1305	-0.15%
2018-01-24	0	6.470	6.460	6.470	6.290	6.500	3,338,489	21,452,312	6.4258	5.171	5.163	5.171	5.027	5.195	4,177,359	5.1354	0.62%
2018-01-23	0	6.430	6.430	6.440	6.360	6.490	3,866,000	24,866,386	6.4321	5.139	5.139	5.147	5.083	5.187	4,837,419	5.1404	-0.31%
2018-01-22	0	6.450	6.420	6.460	6.300	6.480	3,284,039	21,093,406	6.4230	5.155	5.131	5.163	5.035	5.179	4,109,227	5.1332	2.06%
2018-01-19	0	6.320	6.310	6.340	6.260	6.350	3,485,150	21,974,419	6.3052	5.051	5.043	5.067	5.003	5.075	4,360,872	5.0390	0.00%
2018-01-18	0	6.320	6.310	6.330	6.280	6.410	3,102,000	19,648,608	6.3342	5.051	5.043	5.059	5.019	5.123	3,881,447	5.0622	-0.32%
2018-01-17	0	6.340	6.320	6.340	6.170	6.340	3,491,591	21,830,620	6.2523	5.067	5.051	5.067	4.931	5.067	4,368,931	4.9968	1.28%
2018-01-16	0	6.260	6.250	6.260	6.120	6.270	4,764,882	29,642,535	6.2210	5.003	4.995	5.003	4.891	5.011	5,962,165	4.9718	2.45%
2018-01-15	0	6.110	6.080	6.100	6.060	6.240	4,431,000	27,151,916	6.1277	4.883	4.859	4.875	4.843	4.987	5,544,388	4.8972	-0.65%
2018-01-12	0	6.150	6.140	6.150	6.120	6.230	4,251,921	26,152,577	6.1508	4.915	4.907	4.915	4.891	4.979	5,320,311	4.9156	-0.16%
2018-01-11	0	6.160	6.140	6.160	6.140	6.250	4,815,679	29,675,353	6.1622	4.923	4.907	4.923	4.907	4.995	6,025,726	4.9248	-1.28%
2018-01-10	0	6.240	6.230	6.250	6.160	6.290	4,782,000	29,721,250	6.2152	4.987	4.979	4.995	4.923	5.027	5,983,585	4.9671	-1.27%
2018-01-09	0	6.320	6.310	6.320	6.100	6.320	4,644,330	29,014,773	6.2474	5.051	5.043	5.051	4.875	5.051	5,811,322	4.9928	0.80%
2018-01-08	0	6.270	6.260	6.270	6.230	6.510	7,376,000	46,508,688	6.3054	5.011	5.003	5.011	4.979	5.203	9,229,385	5.0392	-3.24%
2018-01-05	0	6.480	6.470	6.500	6.330	6.600	11,270,303	73,111,962	6.4871	5.179	5.171	5.195	5.059	5.275	14,102,219	5.1844	2.53%
2018-01-04	0	6.320	6.310	6.320	6.000	6.350	5,860,000	36,490,420	6.2270	5.051	5.043	5.051	4.795	5.075	7,332,456	4.9766	4.46%
2018-01-03	0	6.050	6.010	6.050	5.970	6.080	1,862,000	11,225,760	6.0289	4.835	4.803	4.835	4.771	4.859	2,329,869	4.8182	-0.49%
2018-01-02	0	6.080	6.070	6.090	5.970	6.100	3,371,000	20,299,980	6.0219	4.859	4.851	4.867	4.771	4.875	4,218,039	4.8127	0.50%
2017-12-29	0	6.050	6.050	6.060	5.930	6.060	2,310,000	13,844,800	5.9934	4.835	4.835	4.843	4.739	4.843	2,890,439	4.7899	1.85%
2017-12-28	0	5.940	5.940	5.950	5.900	5.980	1,199,550	7,122,015	5.9372	4.747	4.747	4.755	4.715	4.779	1,500,964	4.7450	-0.17%
2017-12-27	0	5.950	5.930	5.950	5.860	6.000	1,224,000	7,228,120	5.9053	4.755	4.739	4.755	4.683	4.795	1,531,557	4.7195	-0.50%
2017-12-22	0	5.980	5.970	5.990	5.920	6.000	967,000	5,776,920	5.9741	4.779	4.771	4.787	4.731	4.795	1,209,980	4.7744	-0.17%
2017-12-21	0	5.990	5.970	5.990	5.890	6.030	1,981,205	11,822,708	5.9674	4.787	4.771	4.787	4.707	4.819	2,479,027	4.7691	0.17%
2017-12-20	0	5.980	5.970	5.980	5.900	6.000	1,080,374	6,453,789	5.9737	4.779	4.771	4.779	4.715	4.795	1,351,842	4.7741	0.50%
2017-12-19	0	5.950	5.930	5.950	5.940	6.000	1,514,000	9,034,480	5.9673	4.755	4.739	4.755	4.747	4.795	1,894,426	4.7690	-0.83%
2017-12-18	0	6.000	5.970	6.000	5.860	6.010	2,235,221	13,245,604	5.9259	4.795	4.771	4.795	4.683	4.803	2,796,870	4.7359	2.39%
2017-12-15	0	5.860	5.800	5.820	5.820	6.010	4,514,403	26,785,729	5.9334	4.683	4.635	4.651	4.651	4.803	5,648,748	4.7419	-3.14%
2017-12-14	0	6.050	6.040	6.050	6.010	6.090	1,909,403	11,570,969	6.0600	4.835	4.827	4.835	4.803	4.867	2,389,183	4.8431	-0.98%
2017-12-13	0	6.110	6.100	6.110	5.860	6.120	7,086,162	42,617,892	6.0142	4.883	4.875	4.883	4.683	4.891	8,866,719	4.8065	2.35%
2017-12-12	0	5.970	5.960	5.970	5.950	6.110	2,524,700	15,209,284	6.0242	4.771	4.763	4.771	4.755	4.883	3,159,087	4.8145	-1.00%
2017-12-11	0	6.030	6.040	6.050	5.920	6.080	3,835,423	23,180,678	6.0438	4.819	4.827	4.835	4.731	4.859	4,799,159	4.8302	1.34%
2017-12-08	0	5.950	5.940	5.970	5.680	6.040	5,600,361	33,146,716	5.9187	4.755	4.747	4.771	4.539	4.827	7,007,577	4.7301	4.39%
2017-12-07	0	5.700	5.700	5.710	5.600	5.760	5,019,027	28,482,710	5.6749	4.555	4.555	4.563	4.475	4.603	6,280,170	4.5353	-0.18%
2017-12-06	0	5.710	5.710	5.720	5.650	5.880	6,004,210	34,390,052	5.7277	4.563	4.563	4.571	4.515	4.699	7,512,902	4.5775	-2.73%
2017-12-05	0	5.870	5.840	5.870	5.800	5.900	2,102,000	12,308,446	5.8556	4.691	4.667	4.691	4.635	4.715	2,630,175	4.6797	0.00%
2017-12-04	0	5.870	5.870	5.890	5.770	5.940	2,658,000	15,595,822	5.8675	4.691	4.691	4.707	4.611	4.747	3,325,882	4.6892	0.86%
2017-12-01	0	5.820	5.820	5.830	5.720	5.840	1,860,502	10,795,061	5.8022	4.651	4.651	4.659	4.571	4.667	2,327,995	4.6371	1.57%
2017-11-30	0	5.730	5.730	5.750	5.670	5.830	4,501,196	25,789,893	5.7296	4.579	4.579	4.595	4.531	4.659	5,632,222	4.5790	-1.88%
2017-11-29	0	5.840	5.830	5.840	5.600	5.850	4,737,000	27,313,132	5.7659	4.667	4.659	4.667	4.475	4.675	5,927,277	4.6080	5.04%
2017-11-28	0	5.560	5.560	5.580	5.500	5.650	1,368,000	7,580,308	5.5412	4.443	4.443	4.459	4.396	4.515	1,711,741	4.4284	-0.89%
2017-11-27	0	5.610	5.570	5.610	5.530	5.680	2,416,000	13,566,676	5.6153	4.483	4.451	4.483	4.420	4.539	3,023,074	4.4877	1.26%
2017-11-24	0	5.540	5.540	5.550	5.490	5.620	4,318,000	23,945,070	5.5454	4.427	4.427	4.435	4.388	4.491	5,402,994	4.4318	0.73%
2017-11-23	0	5.500	5.500	5.510	5.420	5.530	6,109,025	33,614,787	5.5025	4.396	4.396	4.404	4.332	4.420	7,644,054	4.3975	0.55%
2017-11-22	0	5.470	5.470	5.480	5.360	5.510	3,324,000	18,163,220	5.4643	4.372	4.372	4.380	4.284	4.404	4,159,229	4.3670	0.00%
2017-11-21	0	5.470	5.470	5.490	5.310	5.520	7,706,000	42,078,480	5.4605	4.372	4.372	4.388	4.244	4.412	9,642,305	4.3639	1.67%
2017-11-20	0	5.380	5.370	5.380	5.250	5.380	1,424,000	7,571,670	5.3172	4.300	4.292	4.300	4.196	4.300	1,781,812	4.2494	1.13%
2017-11-17	0	5.320	5.310	5.320	5.260	5.390	3,096,000	16,498,480	5.3290	4.252	4.244	4.252	4.204	4.308	3,873,939	4.2588	0.95%
2017-11-16	0	5.270	5.270	5.280	5.190	5.320	3,517,000	18,526,910	5.2678	4.212	4.212	4.220	4.148	4.252	4,400,725	4.2100	-0.57%
2017-11-15	0	5.300	5.300	5.320	5.200	5.350	1,792,393	9,502,792	5.3017	4.236	4.236	4.252	4.156	4.276	2,242,772	4.2371	1.15%
2017-11-14	0	5.240	5.220	5.240	5.180	5.350	5,371,804	28,059,350	5.2235	4.188	4.172	4.188	4.140	4.276	6,721,590	4.1745	-2.06%
2017-11-13	0	5.350	5.340	5.350	5.340	5.500	3,062,000	16,476,200	5.3809	4.276	4.268	4.276	4.268	4.396	3,831,396	4.3003	-2.73%
2017-11-10	0	5.500	5.490	5.500	5.300	5.500	2,593,200	14,108,442	5.4406	4.396	4.388	4.396	4.236	4.396	3,244,800	4.3480	1.66%
2017-11-09	0	5.410	5.400	5.440	5.220	5.510	8,761,354	46,887,884	5.3517	4.324	4.316	4.348	4.172	4.404	10,962,840	4.2770	-1.46%
2017-11-08	0	5.490	5.490	5.500	5.430	5.660	4,260,900	23,487,265	5.5123	4.388	4.388	4.396	4.340	4.523	5,331,547	4.4053	-3.85%
2017-11-07	0	5.710	5.710	5.720	5.510	5.750	5,879,629	33,233,756	5.6524	4.563	4.563	4.571	4.404	4.595	7,357,017	4.5173	2.70%
2017-11-06	0	5.560	5.560	5.570	5.560	5.710	4,071,095	22,845,635	5.6117	4.443	4.443	4.451	4.443	4.563	5,094,049	4.4848	-2.63%
2017-11-03	0	5.710	5.710	5.720	5.690	5.850	7,620,000	43,573,306	5.7183	4.563	4.563	4.571	4.547	4.675	9,534,696	4.5700	-0.70%
2017-11-02	0	5.750	5.720	5.740	5.690	6.000	21,368,000	123,824,046	5.7948	4.595	4.571	4.587	4.547	4.795	26,737,188	4.6312	-4.96%
2017-11-01	0	6.050	6.050	6.060	6.000	6.240	8,804,300	53,513,225	6.0781	4.835	4.835	4.843	4.795	4.987	11,016,578	4.8575	-3.97%
2017-10-31	0	6.300	6.250	6.300	5.750	6.370	24,728,065	151,316,086	6.1192	5.035	4.995	5.035	4.595	5.091	30,941,545	4.8904	6.60%
2017-10-30	0	5.910	5.900	5.930	5.480	5.970	20,519,106	118,310,350	5.7659	4.723	4.715	4.739	4.380	4.771	25,674,991	4.6080	7.45%
2017-10-27	0	5.500	5.460	5.510	5.390	5.510	8,108,000	44,233,840	5.4556	4.396	4.364	4.404	4.308	4.404	10,145,317	4.3600	2.23%
2017-10-26	0	5.380	5.380	5.400	5.350	5.440	2,964,000	15,950,450	5.3814	4.300	4.300	4.316	4.276	4.348	3,708,771	4.3007	-0.37%
2017-10-25	0	5.400	5.390	5.420	5.370	5.450	2,359,739	12,772,749	5.4128	4.316	4.308	4.332	4.292	4.356	2,952,676	4.3258	0.00%
2017-10-24	0	5.400	5.380	5.400	5.370	5.520	5,468,000	29,677,540	5.4275	4.316	4.300	4.316	4.292	4.412	6,841,957	4.3376	-1.82%
2017-10-23	0	5.500	5.480	5.510	5.340	5.540	7,288,013	39,811,651	5.4626	4.396	4.380	4.404	4.268	4.427	9,119,289	4.3657	1.29%
2017-10-20	0	5.430	5.420	5.430	5.310	5.460	7,150,667	38,420,743	5.3730	4.340	4.332	4.340	4.244	4.364	8,947,432	4.2941	1.31%
2017-10-19	0	5.360	5.350	5.370	5.280	5.470	7,349,980	39,460,502	5.3688	4.284	4.276	4.292	4.220	4.372	9,196,827	4.2907	0.56%
2017-10-18	0	5.330	5.320	5.330	5.310	5.350	3,356,000	17,870,807	5.3250	4.260	4.252	4.260	4.244	4.276	4,199,270	4.2557	-0.19%
2017-10-17	0	5.340	5.340	5.350	5.280	5.360	1,524,000	8,136,977	5.3392	4.268	4.268	4.276	4.220	4.284	1,906,939	4.2670	-0.37%
2017-10-16	0	5.360	5.360	5.380	5.320	5.400	4,106,000	22,038,220	5.3673	4.284	4.284	4.300	4.252	4.316	5,137,724	4.2895	-0.74%
2017-10-13	0	5.400	5.390	5.400	5.280	5.450	6,164,000	33,033,844	5.3592	4.316	4.308	4.316	4.220	4.356	7,712,843	4.2830	-1.10%
2017-10-12	0	5.460	5.430	5.460	5.210	5.460	10,707,597	57,492,639	5.3693	4.364	4.340	4.364	4.164	4.364	13,398,120	4.2911	4.80%
2017-10-11	0	5.210	5.210	5.230	5.210	5.360	4,424,978	23,367,568	5.2808	4.164	4.164	4.180	4.164	4.284	5,536,853	4.2204	-2.62%
2017-10-10	0	5.350	5.350	5.360	5.110	5.360	9,227,830	48,699,640	5.2775	4.276	4.276	4.284	4.084	4.284	11,546,529	4.2177	3.48%
2017-10-09	0	5.170	5.170	5.180	5.160	5.350	5,147,000	26,734,788	5.1942	4.132	4.132	4.140	4.124	4.276	6,440,299	4.1512	-3.36%
2017-10-06	0	5.350	5.340	5.360	5.280	5.380	13,798,000	73,412,234	5.3205	4.276	4.268	4.284	4.220	4.300	17,265,056	4.2521	1.90%
2017-10-04	0	5.250	5.240	5.250	4.940	5.370	14,582,026	76,071,124	5.2168	4.196	4.188	4.196	3.948	4.292	18,246,087	4.1692	8.47%
2017-10-03	0	4.840	4.820	4.850	4.720	4.850	1,474,000	7,079,635	4.8030	3.868	3.852	3.876	3.772	3.876	1,844,376	3.8385	2.11%
2017-09-29	0	4.740	4.720	4.740	4.660	4.760	1,318,000	6,224,620	4.7228	3.788	3.772	3.788	3.724	3.804	1,649,177	3.7744	0.64%
2017-09-28	0	4.710	4.710	4.720	4.640	4.720	1,140,300	5,333,577	4.6773	3.764	3.764	3.772	3.708	3.772	1,426,826	3.7381	0.00%
2017-09-27	0	4.710	4.670	4.710	4.610	4.760	1,897,020	8,916,974	4.7005	3.764	3.732	3.764	3.684	3.804	2,373,689	3.7566	-0.21%
2017-09-26	0	4.720	4.720	4.730	4.610	4.730	3,995,206	18,620,997	4.6608	3.772	3.772	3.780	3.684	3.780	4,999,091	3.7249	0.85%
2017-09-25	0	4.680	4.680	4.690	4.600	4.810	3,202,000	15,027,420	4.6931	3.740	3.740	3.748	3.676	3.844	4,006,574	3.7507	-3.31%
2017-09-22	0	4.840	4.840	4.860	4.750	4.930	5,284,511	25,466,722	4.8191	3.868	3.868	3.884	3.796	3.940	6,612,363	3.8514	-2.62%
2017-09-21	0	4.970	4.960	5.000	4.960	5.060	3,784,000	18,978,730	5.0155	3.972	3.964	3.996	3.964	4.044	4,734,815	4.0083	-1.39%
2017-09-20	0	5.040	5.020	5.060	4.850	5.100	8,554,000	42,952,774	5.0214	4.028	4.012	4.044	3.876	4.076	10,703,384	4.0130	2.02%
2017-09-19	0	4.940	4.940	4.950	4.900	4.980	2,939,000	14,520,790	4.9407	3.948	3.948	3.956	3.916	3.980	3,677,490	3.9486	-1.00%
2017-09-18	0	4.990	4.980	4.990	4.830	5.030	5,748,364	28,356,707	4.9330	3.988	3.980	3.988	3.860	4.020	7,192,769	3.9424	2.67%
2017-09-15	0	4.860	4.840	4.870	4.810	4.960	4,028,000	19,591,940	4.8639	3.884	3.868	3.892	3.844	3.964	5,040,125	3.8872	-0.41%
2017-09-14	0	4.880	4.860	4.880	4.670	4.880	7,130,000	34,135,000	4.7875	3.900	3.884	3.900	3.732	3.900	8,921,572	3.8261	4.95%
2017-09-13	0	4.650	4.650	4.660	4.580	4.670	1,554,076	7,202,820	4.6348	3.716	3.716	3.724	3.660	3.732	1,944,572	3.7041	0.43%
2017-09-12	0	4.630	4.620	4.640	4.570	4.640	1,172,065	5,395,868	4.6037	3.700	3.692	3.708	3.652	3.708	1,466,573	3.6792	0.43%
2017-09-11	0	4.610	4.580	4.610	4.580	4.700	1,948,742	8,983,013	4.6096	3.684	3.660	3.684	3.660	3.756	2,438,407	3.6840	-1.91%
2017-09-08	0	4.700	4.690	4.700	4.650	4.710	1,544,000	7,227,360	4.6809	3.756	3.748	3.756	3.716	3.764	1,931,965	3.7409	0.00%
2017-09-07	0	4.700	4.680	4.700	4.610	4.700	1,610,000	7,519,060	4.6702	3.756	3.740	3.756	3.684	3.756	2,014,549	3.7324	0.43%
2017-09-06	0	4.680	4.670	4.680	4.630	4.700	2,174,000	10,142,360	4.6653	3.740	3.732	3.740	3.700	3.756	2,720,266	3.7284	-0.64%
2017-09-05	0	4.710	4.700	4.720	4.650	4.720	2,536,000	11,903,240	4.6937	3.764	3.756	3.772	3.716	3.772	3,173,227	3.7511	1.07%
2017-09-04	0	4.660	4.660	4.670	4.610	4.760	3,376,000	15,687,660	4.6468	3.724	3.724	3.732	3.684	3.804	4,224,296	3.7137	-1.48%
2017-09-01	0	4.730	4.730	4.740	4.570	4.760	4,199,350	19,775,891	4.7093	3.780	3.780	3.788	3.652	3.804	5,254,531	3.7636	2.60%
2017-08-31	0	4.610	4.610	4.620	4.570	4.630	1,579,250	7,264,727	4.6001	3.684	3.684	3.692	3.652	3.700	1,976,072	3.6763	-0.22%
2017-08-30	0	4.620	4.610	4.620	4.530	4.620	1,748,000	8,007,320	4.5808	3.692	3.684	3.692	3.620	3.692	2,187,224	3.6610	1.99%
2017-08-29	0	4.530	4.510	4.530	4.500	4.560	1,027,726	4,648,118	4.5227	3.620	3.604	3.620	3.596	3.644	1,285,965	3.6145	0.22%
2017-08-28	0	4.520	4.510	4.520	4.500	4.570	1,556,000	7,028,100	4.5168	3.612	3.604	3.612	3.596	3.652	1,946,980	3.6097	-0.88%
2017-08-25	0	4.560	4.540	4.560	4.500	4.580	3,989,359	18,180,861	4.5573	3.644	3.628	3.644	3.596	3.660	4,991,775	3.6422	1.11%
2017-08-24	0	4.510	4.500	4.530	4.480	4.590	4,322,079	19,487,231	4.5088	3.604	3.596	3.620	3.580	3.668	5,408,098	3.6033	-1.31%
2017-08-22	0	4.570	4.560	4.570	4.560	4.640	1,572,000	7,194,850	4.5769	3.652	3.644	3.652	3.644	3.708	1,967,000	3.6578	-1.30%
2017-08-21	0	4.630	4.630	4.640	4.540	4.650	3,202,581	14,741,422	4.6030	3.700	3.700	3.708	3.628	3.716	4,007,301	3.6786	-0.43%
2017-08-18	0	4.650	4.620	4.650	4.610	4.770	1,907,803	8,886,500	4.6580	3.716	3.692	3.716	3.684	3.812	2,387,181	3.7226	-2.11%
2017-08-17	0	4.750	4.750	4.770	4.570	4.770	3,050,132	14,311,969	4.6922	3.796	3.796	3.812	3.652	3.812	3,816,546	3.7500	3.49%
2017-08-16	0	4.590	4.580	4.600	4.570	4.620	1,010,132	4,638,900	4.5924	3.668	3.660	3.676	3.652	3.692	1,263,950	3.6702	-0.22%
2017-08-15	0	4.600	4.600	4.610	4.570	4.650	3,394,000	15,649,260	4.6109	3.676	3.676	3.684	3.652	3.716	4,246,818	3.6849	1.10%
2017-08-14	0	4.550	4.550	4.560	4.490	4.600	2,850,582	13,022,225	4.5683	3.636	3.636	3.644	3.588	3.676	3,566,855	3.6509	0.44%
2017-08-11	0	4.530	4.520	4.550	4.520	4.650	4,618,013	21,066,178	4.5617	3.620	3.612	3.636	3.612	3.716	5,778,392	3.6457	-3.62%
2017-08-10	0	4.700	4.700	4.710	4.690	4.820	4,334,000	20,474,070	4.7241	3.756	3.756	3.764	3.748	3.852	5,423,015	3.7754	-2.49%
2017-08-09	0	4.820	4.810	4.830	4.720	4.840	4,518,000	21,738,500	4.8115	3.852	3.844	3.860	3.772	3.868	5,653,249	3.8453	0.63%
2017-08-08	0	4.790	4.780	4.790	4.650	4.800	3,781,000	17,924,990	4.7408	3.828	3.820	3.828	3.716	3.836	4,731,061	3.7888	2.60%
2017-08-07	0	4.830	4.840	4.850	4.800	4.870	3,810,026	18,425,404	4.8360	3.731	3.739	3.747	3.708	3.762	4,931,984	3.7359	-0.21%
2017-08-04	0	4.840	4.830	4.840	4.720	4.850	4,754,000	22,812,572	4.7986	3.739	3.731	3.739	3.646	3.747	6,153,935	3.7070	1.89%
2017-08-03	0	4.750	4.750	4.760	4.720	4.790	1,228,000	5,832,420	4.7495	3.669	3.669	3.677	3.646	3.700	1,589,616	3.6691	-0.42%
2017-08-02	0	4.770	4.760	4.770	4.690	4.800	2,170,000	10,246,900	4.7221	3.685	3.677	3.685	3.623	3.708	2,809,011	3.6479	0.21%
2017-08-01	0	4.760	4.750	4.760	4.710	4.800	2,886,000	13,755,550	4.7663	3.677	3.669	3.677	3.639	3.708	3,735,855	3.6820	0.21%
2017-07-31	0	4.750	4.750	4.760	4.740	4.780	1,334,026	6,339,882	4.7524	3.669	3.669	3.677	3.662	3.693	1,726,864	3.6713	0.00%
2017-07-28	0	4.750	4.740	4.760	4.620	4.770	5,807,000	27,337,150	4.7076	3.669	3.662	3.677	3.569	3.685	7,517,017	3.6367	-1.25%
2017-07-27	0	4.810	4.800	4.820	4.760	4.820	3,319,000	15,931,240	4.8000	3.716	3.708	3.724	3.677	3.724	4,296,363	3.7081	0.84%
2017-07-26	0	4.770	4.770	4.790	4.740	4.810	2,034,000	9,704,760	4.7713	3.685	3.685	3.700	3.662	3.716	2,632,962	3.6859	-0.21%
2017-07-25	0	4.780	4.760	4.780	4.740	4.820	1,594,176	7,595,408	4.7645	3.693	3.677	3.693	3.662	3.724	2,063,621	3.6806	-0.83%
2017-07-24	0	4.820	4.810	4.830	4.800	4.870	4,062,801	19,668,185	4.8410	3.724	3.716	3.731	3.708	3.762	5,259,195	3.7398	1.26%
2017-07-21	0	4.760	4.740	4.760	4.700	4.760	1,911,247	9,056,120	4.7383	3.677	3.662	3.677	3.631	3.677	2,474,062	3.6604	-0.21%
2017-07-20	0	4.770	4.760	4.770	4.710	4.810	2,561,183	12,156,141	4.7463	3.685	3.677	3.685	3.639	3.716	3,315,388	3.6666	-0.63%
2017-07-19	0	4.800	4.770	4.800	4.500	4.850	8,142,233	38,632,884	4.7448	3.708	3.685	3.708	3.476	3.747	10,539,918	3.6654	2.13%
2017-07-18	0	4.700	4.690	4.710	4.670	4.780	8,578,040	40,355,693	4.7045	3.631	3.623	3.639	3.608	3.693	11,104,060	3.6343	-2.29%
2017-07-17	0	4.810	4.800	4.810	4.780	4.970	7,330,500	35,531,220	4.8470	3.716	3.708	3.716	3.693	3.839	9,489,150	3.7444	-1.64%
2017-07-14	0	4.890	4.880	4.890	4.660	4.890	12,705,000	61,005,940	4.8017	3.778	3.770	3.778	3.600	3.778	16,446,307	3.7094	4.94%
2017-07-13	0	4.660	4.660	4.670	4.630	4.690	10,130,000	47,263,600	4.6657	3.600	3.600	3.608	3.577	3.623	13,113,033	3.6043	1.30%
2017-07-12	0	4.600	4.600	4.610	4.490	4.620	15,838,079	72,156,792	4.5559	3.554	3.554	3.561	3.469	3.569	20,502,000	3.5195	3.14%
2017-07-11	0	4.460	4.460	4.470	4.440	4.580	12,513,709	56,069,497	4.4806	3.445	3.445	3.453	3.430	3.538	16,198,686	3.4614	3.00%
2017-07-10	0	4.330	4.330	4.350	4.190	4.380	8,243,228	35,660,921	4.3261	3.345	3.345	3.360	3.237	3.384	10,670,654	3.3420	1.17%
2017-07-07	0	4.280	4.280	4.290	4.070	4.290	9,624,000	40,472,780	4.2054	3.306	3.306	3.314	3.144	3.314	12,458,029	3.2487	3.88%
2017-07-06	0	4.120	4.120	4.130	4.080	4.170	4,470,013	18,385,312	4.1130	3.183	3.183	3.190	3.152	3.221	5,786,321	3.1774	0.00%
2017-07-05	0	4.120	4.100	4.120	4.000	4.150	6,546,000	26,703,740	4.0794	3.183	3.167	3.183	3.090	3.206	8,473,634	3.1514	0.49%
2017-07-04	0	4.100	4.100	4.110	4.050	4.210	6,236,601	25,457,282	4.0819	3.167	3.167	3.175	3.129	3.252	8,073,125	3.1533	-1.68%
2017-07-03	0	4.170	4.160	4.170	4.110	4.280	10,879,420	45,962,308	4.2247	3.221	3.214	3.221	3.175	3.306	14,083,139	3.2636	1.71%
2017-06-30	0	4.100	4.090	4.100	3.990	4.150	5,772,000	23,435,220	4.0602	3.167	3.160	3.167	3.082	3.206	7,471,711	3.1365	1.23%
2017-06-29	0	4.050	4.040	4.050	3.920	4.080	5,566,000	22,407,180	4.0257	3.129	3.121	3.129	3.028	3.152	7,205,049	3.1099	3.58%
2017-06-28	0	3.910	3.900	3.910	3.880	3.980	4,592,065	17,959,070	3.9109	3.021	3.013	3.021	2.997	3.075	5,944,314	3.0212	-2.01%
2017-06-27	0	3.990	3.980	4.010	3.940	4.150	29,423,500	118,704,301	4.0343	3.082	3.075	3.098	3.044	3.206	38,087,990	3.1166	-0.75%
2017-06-26	0	4.020	4.010	4.020	3.620	4.030	30,609,408	118,210,444	3.8619	3.106	3.098	3.106	2.797	3.113	39,623,118	2.9834	17.89%
2017-06-23	0	3.410	3.400	3.410	3.360	3.480	8,046,600	27,555,916	3.4245	2.634	2.627	2.634	2.596	2.688	10,416,124	2.6455	0.59%
2017-06-22	0	3.390	3.380	3.390	3.330	3.390	4,531,000	15,267,240	3.3695	2.619	2.611	2.619	2.572	2.619	5,865,267	2.6030	1.80%
2017-06-21	0	3.330	3.310	3.330	3.300	3.360	5,954,105	19,845,926	3.3332	2.572	2.557	2.572	2.549	2.596	7,707,441	2.5749	0.60%
2017-06-20	0	3.310	3.300	3.310	3.290	3.480	11,064,000	37,493,380	3.3888	2.557	2.549	2.557	2.542	2.688	14,322,073	2.6179	-3.22%
2017-06-19	0	3.420	3.420	3.430	3.400	3.480	4,018,392	13,809,262	3.4365	2.642	2.642	2.650	2.627	2.688	5,201,709	2.6548	0.29%
2017-06-16	0	3.410	3.410	3.430	3.410	3.500	9,464,211	32,646,933	3.4495	2.634	2.634	2.650	2.634	2.704	12,251,186	2.6648	-0.58%
2017-06-15	0	3.430	3.430	3.440	3.410	3.600	11,996,353	41,466,750	3.4566	2.650	2.650	2.657	2.634	2.781	15,528,981	2.6703	-4.99%
2017-06-14	0	3.610	3.600	3.610	3.590	3.690	8,561,553	30,962,025	3.6164	2.789	2.781	2.789	2.773	2.851	11,082,718	2.7937	-2.96%
2017-06-13	0	3.720	3.720	3.730	3.500	3.770	13,122,651	47,896,325	3.6499	2.874	2.874	2.881	2.704	2.912	16,986,946	2.8196	1.09%
2017-06-12	0	3.680	3.690	3.700	3.660	3.920	11,074,023	41,550,066	3.7520	2.843	2.851	2.858	2.827	3.028	14,335,048	2.8985	-5.88%
2017-06-09	0	3.910	3.900	3.910	3.890	3.940	4,434,013	17,354,220	3.9139	3.021	3.013	3.021	3.005	3.044	5,739,720	3.0235	0.00%
2017-06-08	0	3.910	3.900	3.910	3.830	3.950	6,604,000	25,811,660	3.9085	3.021	3.013	3.021	2.959	3.051	8,548,714	3.0194	1.56%
2017-06-07	0	3.850	3.840	3.850	3.800	3.870	5,957,000	22,895,362	3.8434	2.974	2.966	2.974	2.936	2.990	7,711,189	2.9691	0.00%
2017-06-06	0	3.850	3.850	3.860	3.820	3.980	11,661,000	45,031,570	3.8617	2.974	2.974	2.982	2.951	3.075	15,094,875	2.9832	-3.51%
2017-06-05	0	3.990	3.990	4.000	3.980	4.050	2,077,000	8,352,510	4.0214	3.082	3.082	3.090	3.075	3.129	2,688,625	3.1066	-0.99%
2017-06-02	0	4.030	4.030	4.040	4.020	4.070	6,910,000	27,863,940	4.0324	3.113	3.113	3.121	3.106	3.144	8,944,823	3.1151	0.75%
2017-06-01	0	4.000	3.990	4.000	3.970	4.020	2,990,000	11,981,460	4.0072	3.090	3.082	3.090	3.067	3.106	3,870,481	3.0956	0.00%
2017-05-31	0	4.000	4.000	4.020	3.960	4.030	5,992,715	23,857,620	3.9811	3.090	3.090	3.106	3.059	3.113	7,757,421	3.0755	-0.25%
2017-05-29	0	4.010	4.010	4.020	4.010	4.050	1,658,710	6,665,731	4.0186	3.098	3.098	3.106	3.098	3.129	2,147,159	3.1044	-0.99%
2017-05-26	0	4.050	4.040	4.050	4.000	4.050	2,522,420	10,144,843	4.0219	3.129	3.121	3.129	3.090	3.129	3,265,210	3.1069	0.50%
2017-05-25	0	4.030	4.020	4.030	4.000	4.050	2,104,813	8,468,407	4.0234	3.113	3.106	3.113	3.090	3.129	2,724,628	3.1081	-0.25%
2017-05-24	0	4.040	4.010	4.040	4.000	4.040	1,392,000	5,588,720	4.0149	3.121	3.098	3.121	3.090	3.121	1,801,909	3.1016	0.25%
2017-05-23	0	4.030	4.030	4.040	4.020	4.060	2,658,000	10,735,840	4.0391	3.113	3.113	3.121	3.106	3.136	3,440,715	3.1202	-0.74%
2017-05-22	0	4.060	4.050	4.060	4.020	4.070	2,743,300	11,089,122	4.0423	3.136	3.129	3.136	3.106	3.144	3,551,134	3.1227	0.25%
2017-05-19	0	4.050	4.040	4.050	3.990	4.060	3,672,600	14,753,874	4.0173	3.129	3.121	3.129	3.082	3.136	4,754,089	3.1034	-0.49%
2017-05-18	0	4.070	4.060	4.070	4.050	4.100	3,171,000	12,895,166	4.0666	3.144	3.136	3.144	3.129	3.167	4,104,781	3.1415	-1.21%
2017-05-17	0	4.120	4.110	4.120	4.080	4.150	2,451,300	10,046,230	4.0983	3.183	3.175	3.183	3.152	3.206	3,173,147	3.1660	-0.48%
2017-05-16	0	4.140	4.130	4.140	4.070	4.180	6,128,490	25,196,092	4.1113	3.198	3.190	3.198	3.144	3.229	7,933,178	3.1760	-0.48%
2017-05-15	0	4.160	4.150	4.160	4.130	4.210	2,738,600	11,406,148	4.1650	3.214	3.206	3.214	3.190	3.252	3,545,050	3.2175	-1.19%
2017-05-12	0	4.210	4.200	4.210	4.170	4.230	1,178,100	4,944,060	4.1966	3.252	3.245	3.252	3.221	3.268	1,525,021	3.2420	0.48%
2017-05-11	0	4.190	4.190	4.200	4.190	4.250	2,224,000	9,351,400	4.2048	3.237	3.237	3.245	3.237	3.283	2,878,913	3.2482	-1.41%
2017-05-10	0	4.250	4.250	4.260	4.220	4.280	2,117,300	8,999,328	4.2504	3.283	3.283	3.291	3.260	3.306	2,740,792	3.2835	-0.70%
2017-05-09	0	4.280	4.280	4.290	4.200	4.290	1,287,300	5,473,324	4.2518	3.306	3.306	3.314	3.245	3.314	1,666,378	3.2846	2.15%
2017-05-08	0	4.190	4.190	4.220	4.180	4.300	4,461,300	18,859,815	4.2274	3.237	3.237	3.260	3.229	3.322	5,775,042	3.2657	-1.18%
2017-05-05	0	4.240	4.240	4.250	4.230	4.300	6,151,700	26,177,878	4.2554	3.275	3.275	3.283	3.268	3.322	7,963,223	3.2873	-1.40%
2017-05-04	0	4.300	4.290	4.300	4.280	4.330	3,044,720	13,085,307	4.2977	3.322	3.314	3.322	3.306	3.345	3,941,314	3.3200	-0.23%
2017-05-02	0	4.310	4.300	4.310	4.290	4.320	1,232,600	5,306,326	4.3050	3.330	3.322	3.330	3.314	3.337	1,595,570	3.3257	0.00%
2017-04-28	0	4.310	4.300	4.320	4.270	4.330	4,030,200	17,364,744	4.3087	3.330	3.322	3.337	3.299	3.345	5,216,994	3.3285	0.94%
2017-04-27	0	4.270	4.260	4.270	4.220	4.330	3,290,128	13,982,740	4.2499	3.299	3.291	3.299	3.260	3.345	4,258,989	3.2831	-0.85%
2017-04-26	0	4.370	4.370	4.380	4.340	4.390	2,681,139	11,733,586	4.3763	3.327	3.327	3.334	3.304	3.342	3,521,925	3.3316	0.46%
2017-04-25	0	4.350	4.310	4.360	4.230	4.390	4,443,310	19,075,435	4.2931	3.312	3.281	3.319	3.220	3.342	5,836,700	3.2682	2.84%
2017-04-24	0	4.230	4.220	4.230	4.210	4.320	6,498,000	27,483,760	4.2296	3.220	3.213	3.220	3.205	3.289	8,535,727	3.2199	-0.94%
2017-04-21	0	4.270	4.270	4.280	4.270	4.310	1,614,000	6,911,930	4.2825	3.251	3.251	3.258	3.251	3.281	2,120,139	3.2601	0.00%
2017-04-20	0	4.270	4.270	4.280	4.260	4.350	3,767,000	16,137,140	4.2838	3.251	3.251	3.258	3.243	3.312	4,948,304	3.2611	-0.93%
2017-04-19	0	4.310	4.310	4.330	4.290	4.420	8,542,013	37,053,287	4.3378	3.281	3.281	3.296	3.266	3.365	11,220,728	3.3022	-2.27%
2017-04-18	0	4.410	4.400	4.430	4.390	4.500	2,006,000	8,868,544	4.4210	3.357	3.350	3.372	3.342	3.426	2,635,067	3.3656	-1.78%
2017-04-13	0	4.490	4.470	4.500	4.430	4.500	2,598,000	11,643,508	4.4817	3.418	3.403	3.426	3.372	3.426	3,412,714	3.4118	0.45%
2017-04-12	0	4.470	4.450	4.480	4.420	4.480	1,838,000	8,171,882	4.4461	3.403	3.388	3.410	3.365	3.410	2,414,384	3.3847	0.45%
2017-04-11	0	4.450	4.430	4.450	4.420	4.470	1,866,394	8,293,931	4.4438	3.388	3.372	3.388	3.365	3.403	2,451,682	3.3830	-0.45%
2017-04-10	0	4.470	4.470	4.490	4.400	4.500	2,528,000	11,297,586	4.4690	3.403	3.403	3.418	3.350	3.426	3,320,763	3.4021	0.90%
2017-04-07	0	4.430	4.430	4.440	4.360	4.450	4,672,000	20,659,439	4.4220	3.372	3.372	3.380	3.319	3.388	6,137,106	3.3663	-0.89%
2017-04-06	0	4.470	4.460	4.480	4.440	4.500	3,088,000	13,787,200	4.4648	3.403	3.395	3.410	3.380	3.426	4,056,375	3.3989	-0.45%
2017-04-05	0	4.490	4.480	4.500	4.460	4.520	4,869,100	21,822,120	4.4818	3.418	3.410	3.426	3.395	3.441	6,396,015	3.4118	0.22%
2017-04-03	0	4.480	4.470	4.480	4.460	4.520	11,771,043	52,728,725	4.4795	3.410	3.403	3.410	3.395	3.441	15,462,359	3.4101	0.90%
2017-03-31	0	4.440	4.430	4.440	4.410	4.490	1,685,255	7,459,240	4.4262	3.380	3.372	3.380	3.357	3.418	2,213,739	3.3695	-1.11%
2017-03-30	0	4.490	4.480	4.490	4.420	4.500	6,141,618	27,366,731	4.4559	3.418	3.410	3.418	3.365	3.426	8,067,586	3.3922	0.00%
2017-03-29	0	4.490	4.480	4.500	4.400	4.500	35,940,000	159,036,630	4.4251	3.418	3.410	3.426	3.350	3.426	47,210,529	3.3687	1.13%
2017-03-28	0	4.440	4.430	4.440	4.370	4.460	15,386,000	68,186,410	4.4317	3.380	3.372	3.380	3.327	3.395	20,210,940	3.3737	1.60%
2017-03-27	0	4.370	4.360	4.370	4.360	4.490	4,598,000	20,312,080	4.4176	3.327	3.319	3.327	3.319	3.418	6,039,900	3.3630	-2.24%
2017-03-24	0	4.470	4.470	4.490	4.450	4.500	2,003,663	8,962,249	4.4729	3.403	3.403	3.418	3.388	3.426	2,631,997	3.4051	-0.45%
2017-03-23	0	4.490	4.480	4.490	4.470	4.550	2,514,000	11,313,370	4.5001	3.418	3.410	3.418	3.403	3.464	3,302,373	3.4258	-0.44%
2017-03-22	0	4.510	4.490	4.510	4.500	4.580	2,986,000	13,521,460	4.5283	3.433	3.418	3.433	3.426	3.487	3,922,388	3.4473	-2.17%
2017-03-21	0	4.610	4.610	4.620	4.580	4.670	6,925,000	31,979,442	4.6180	3.509	3.509	3.517	3.487	3.555	9,096,631	3.5155	0.44%
2017-03-20	0	4.590	4.580	4.590	4.520	4.600	4,132,013	18,888,158	4.5712	3.494	3.487	3.494	3.441	3.502	5,427,783	3.4799	1.10%
2017-03-17	0	4.540	4.510	4.550	4.480	4.640	8,475,613	38,291,457	4.5178	3.456	3.433	3.464	3.410	3.532	11,133,505	3.4393	2.02%
2017-03-16	0	4.450	4.440	4.450	4.420	4.500	4,301,000	19,137,350	4.4495	3.388	3.380	3.388	3.365	3.426	5,649,763	3.3873	-1.11%
2017-03-15	0	4.500	4.480	4.500	4.460	4.500	2,681,000	12,011,820	4.4804	3.426	3.410	3.426	3.395	3.426	3,521,743	3.4108	0.45%
2017-03-14	0	4.480	4.480	4.490	4.450	4.490	2,517,200	11,264,196	4.4749	3.410	3.410	3.418	3.388	3.418	3,306,576	3.4066	0.00%
2017-03-13	0	4.480	4.470	4.480	4.410	4.480	2,570,000	11,436,660	4.4501	3.410	3.403	3.410	3.357	3.410	3,375,934	3.3877	1.59%
2017-03-10	0	4.410	4.400	4.410	4.380	4.420	2,686,400	11,829,644	4.4035	3.357	3.350	3.357	3.334	3.365	3,528,836	3.3523	-0.23%
2017-03-09	0	4.420	4.410	4.420	4.400	4.460	1,708,000	7,555,590	4.4236	3.365	3.357	3.365	3.350	3.395	2,243,617	3.3676	-0.67%
2017-03-08	0	4.450	4.430	4.440	4.400	4.450	2,608,000	11,513,680	4.4148	3.388	3.372	3.380	3.350	3.388	3,425,850	3.3608	0.91%
2017-03-07	0	4.410	4.400	4.420	4.390	4.430	1,750,000	7,703,370	4.4019	3.357	3.350	3.365	3.342	3.372	2,298,788	3.3511	0.00%
2017-03-06	0	4.410	4.400	4.410	4.390	4.460	3,592,000	15,834,770	4.4083	3.357	3.350	3.357	3.342	3.395	4,718,426	3.3559	0.23%
2017-03-03	0	4.400	4.380	4.400	4.330	4.410	4,340,960	18,977,533	4.3717	3.350	3.334	3.350	3.296	3.357	5,702,254	3.3281	-0.23%
2017-03-02	0	4.410	4.250	4.320	4.250	4.430	10,655,800	46,559,428	4.3694	3.357	3.235	3.289	3.235	3.372	13,997,383	3.3263	1.85%
2017-03-01	0	4.330	4.330	4.340	4.230	4.340	6,513,800	27,738,894	4.2585	3.296	3.296	3.304	3.220	3.304	8,556,481	3.2419	1.88%
2017-02-28	0	4.250	4.240	4.250	4.230	4.290	7,568,000	32,170,700	4.2509	3.235	3.228	3.235	3.220	3.266	9,941,271	3.2361	-0.70%
2017-02-27	0	4.280	4.280	4.290	4.260	4.320	4,730,200	20,274,057	4.2861	3.258	3.258	3.266	3.243	3.289	6,213,557	3.2629	-0.47%
2017-02-24	0	4.300	4.290	4.310	4.290	4.370	3,372,593	14,565,206	4.3187	3.273	3.266	3.281	3.266	3.327	4,430,214	3.2877	-1.60%
2017-02-23	0	4.370	4.350	4.370	4.260	4.380	3,684,000	15,940,898	4.3271	3.327	3.312	3.327	3.243	3.334	4,839,276	3.2941	2.10%
2017-02-22	0	4.280	4.260	4.280	4.230	4.320	6,712,000	28,694,790	4.2751	3.258	3.243	3.258	3.220	3.289	8,816,836	3.2545	0.00%
2017-02-21	0	4.280	4.280	4.290	4.280	4.340	3,660,000	15,716,660	4.2942	3.258	3.258	3.266	3.258	3.304	4,807,750	3.2690	-0.70%
2017-02-20	0	4.310	4.290	4.310	4.290	4.350	5,194,600	22,376,372	4.3076	3.281	3.266	3.281	3.266	3.312	6,823,590	3.2793	0.47%
2017-02-17	0	4.290	4.270	4.290	4.260	4.500	15,117,237	65,833,578	4.3549	3.266	3.251	3.266	3.243	3.426	19,857,895	3.3152	-4.45%
2017-02-16	0	4.490	4.480	4.490	4.480	4.550	8,418,280	37,880,947	4.4998	3.418	3.410	3.418	3.410	3.464	11,058,193	3.4256	-0.66%
2017-02-15	0	4.520	4.500	4.520	4.440	4.540	9,604,000	43,233,700	4.5016	3.441	3.426	3.441	3.380	3.456	12,615,746	3.4270	0.89%
2017-02-14	0	4.480	4.470	4.480	4.430	4.520	11,238,202	50,276,765	4.4737	3.410	3.403	3.410	3.372	3.441	14,762,422	3.4057	0.67%
2017-02-13	0	4.450	4.450	4.470	4.390	4.470	17,951,000	79,371,111	4.4215	3.388	3.388	3.403	3.342	3.403	23,580,306	3.3660	0.23%
2017-02-10	0	4.440	4.430	4.440	4.390	4.540	7,051,000	31,350,260	4.4462	3.380	3.372	3.380	3.342	3.456	9,262,144	3.3848	-1.77%
2017-02-09	0	4.520	4.510	4.520	4.280	4.540	22,794,000	100,871,290	4.4253	3.441	3.433	3.441	3.258	3.456	29,942,037	3.3689	-4.24%
2017-02-08	0	4.720	4.710	4.720	4.590	4.740	3,240,000	15,139,010	4.6725	3.593	3.586	3.593	3.494	3.608	4,256,041	3.5571	2.39%
2017-02-07	0	4.610	4.610	4.620	4.580	4.720	4,967,064	22,979,897	4.6265	3.509	3.509	3.517	3.487	3.593	6,524,700	3.5220	-2.12%
2017-02-06	0	4.710	4.700	4.710	4.660	4.730	3,694,026	17,366,641	4.7013	3.586	3.578	3.586	3.548	3.601	4,852,446	3.5789	1.51%
2017-02-03	0	4.640	4.630	4.650	4.570	4.650	3,785,550	17,445,617	4.6085	3.532	3.525	3.540	3.479	3.540	4,972,672	3.5083	1.53%
2017-02-02	0	4.570	4.560	4.570	4.500	4.590	3,853,710	17,596,508	4.5661	3.479	3.471	3.479	3.426	3.494	5,062,206	3.4761	0.88%
2017-02-01	0	4.530	4.520	4.550	4.500	4.550	1,883,988	8,529,137	4.5272	3.449	3.441	3.464	3.426	3.464	2,474,793	3.4464	-0.66%
2017-01-27	0	4.560	4.560	4.570	4.500	4.590	1,486,690	6,757,066	4.5450	3.471	3.471	3.479	3.426	3.494	1,952,905	3.4600	0.66%
2017-01-26	0	4.530	4.520	4.540	4.510	4.600	3,956,000	18,044,626	4.5613	3.449	3.441	3.456	3.433	3.502	5,196,574	3.4724	-1.09%
2017-01-25	0	4.580	4.560	4.580	4.400	4.630	8,522,000	38,910,934	4.5659	3.487	3.471	3.487	3.350	3.525	11,194,439	3.4759	4.09%
2017-01-24	0	4.400	4.390	4.420	4.350	4.440	4,210,000	18,473,770	4.3881	3.350	3.342	3.365	3.312	3.380	5,530,226	3.3405	-0.23%
2017-01-23	0	4.410	4.410	4.430	4.360	4.430	1,352,000	5,943,260	4.3959	3.357	3.357	3.372	3.319	3.372	1,775,978	3.3465	0.46%
2017-01-20	0	4.390	4.380	4.390	4.360	4.430	3,530,000	15,467,653	4.3818	3.342	3.334	3.342	3.319	3.372	4,636,983	3.3357	-0.45%
2017-01-19	0	4.410	4.400	4.410	4.400	4.450	2,270,000	10,010,720	4.4100	3.357	3.350	3.357	3.350	3.388	2,981,856	3.3572	-0.45%
2017-01-18	0	4.430	4.430	4.440	4.410	4.480	2,866,000	12,707,450	4.4339	3.372	3.372	3.380	3.357	3.410	3,764,757	3.3754	-0.89%
2017-01-17	0	4.470	4.460	4.470	4.400	4.510	2,074,013	9,242,756	4.4565	3.403	3.395	3.403	3.350	3.433	2,724,409	3.3926	1.13%
2017-01-16	0	4.420	4.420	4.430	4.420	4.480	1,193,651	5,305,626	4.4449	3.365	3.365	3.372	3.365	3.410	1,567,971	3.3838	-0.90%
2017-01-13	0	4.460	4.450	4.460	4.430	4.530	1,096,000	4,891,400	4.4630	3.395	3.388	3.395	3.372	3.449	1,439,698	3.3975	0.00%
2017-01-12	0	4.460	4.450	4.470	4.450	4.530	2,226,592	9,985,236	4.4845	3.395	3.388	3.403	3.388	3.449	2,924,835	3.4139	-0.67%
2017-01-11	0	4.490	4.490	4.510	4.450	4.540	3,008,000	13,538,430	4.5008	3.418	3.418	3.433	3.388	3.456	3,951,287	3.4263	-0.22%
2017-01-10	0	4.500	4.480	4.500	4.420	4.520	1,656,000	7,427,500	4.4852	3.426	3.410	3.426	3.365	3.441	2,175,310	3.4145	1.81%
2017-01-09	0	4.420	4.410	4.420	4.410	4.510	2,482,000	11,036,660	4.4467	3.365	3.357	3.365	3.357	3.433	3,260,338	3.3851	-2.64%
2017-01-06	0	4.540	4.540	4.550	4.510	4.600	2,679,000	12,197,730	4.5531	3.456	3.456	3.464	3.433	3.502	3,519,115	3.4661	-0.87%
2017-01-05	0	4.580	4.570	4.580	4.470	4.580	2,642,039	11,966,486	4.5293	3.487	3.479	3.487	3.403	3.487	3,470,564	3.4480	3.15%
2017-01-04	0	4.440	4.440	4.460	4.420	4.500	2,517,846	11,229,406	4.4599	3.380	3.380	3.395	3.365	3.426	3,307,425	3.3952	0.91%
2017-01-03	0	4.400	4.400	4.410	4.380	4.500	4,974,000	21,946,700	4.4123	3.350	3.350	3.357	3.334	3.426	6,533,811	3.3589	-1.79%
2016-12-30	0	4.480	4.470	4.480	4.260	4.480	2,898,000	12,809,060	4.4200	3.410	3.403	3.410	3.243	3.410	3,806,792	3.3648	3.94%
2016-12-29	0	4.310	4.300	4.310	4.240	4.310	2,787,000	11,931,470	4.2811	3.281	3.273	3.281	3.228	3.281	3,660,983	3.2591	0.94%
2016-12-28	0	4.270	4.260	4.280	4.200	4.340	10,830,396	46,270,564	4.2723	3.251	3.243	3.258	3.197	3.304	14,226,731	3.2524	-0.47%
2016-12-23	0	4.290	4.290	4.300	4.230	4.340	4,092,000	17,513,620	4.2800	3.266	3.266	3.273	3.220	3.304	5,375,222	3.2582	0.94%
2016-12-22	0	4.250	4.250	4.280	4.250	4.360	5,791,532	24,819,562	4.2855	3.235	3.235	3.258	3.235	3.319	7,607,715	3.2624	-0.93%
2016-12-21	0	4.290	4.290	4.300	4.280	4.500	13,104,222	57,170,903	4.3628	3.266	3.266	3.273	3.258	3.426	17,213,613	3.3213	-4.45%
2016-12-20	0	4.490	4.490	4.500	4.390	4.610	6,158,000	27,570,780	4.4772	3.418	3.418	3.426	3.342	3.509	8,089,105	3.4084	-2.18%
2016-12-19	0	4.590	4.590	4.600	4.540	4.620	2,831,710	12,962,320	4.5776	3.494	3.494	3.502	3.456	3.517	3,719,714	3.4848	-0.43%
2016-12-16	0	4.610	4.600	4.620	4.600	4.700	3,931,000	18,204,980	4.6311	3.509	3.502	3.517	3.502	3.578	5,163,734	3.5255	-1.07%
2016-12-15	0	4.660	4.660	4.670	4.600	4.810	4,637,250	21,829,632	4.7075	3.548	3.548	3.555	3.502	3.662	6,091,459	3.5836	-2.31%
2016-12-14	0	4.770	4.770	4.780	4.760	4.860	2,855,500	13,715,926	4.8033	3.631	3.631	3.639	3.624	3.700	3,750,965	3.6566	-0.83%
2016-12-13	0	4.810	4.810	4.830	4.750	4.830	3,114,000	14,913,770	4.7893	3.662	3.662	3.677	3.616	3.677	4,090,528	3.6459	0.63%
2016-12-12	0	4.780	4.770	4.780	4.760	4.890	4,142,000	19,826,580	4.7867	3.639	3.631	3.639	3.624	3.723	5,440,902	3.6440	0.21%
2016-12-09	0	4.770	4.760	4.770	4.750	4.860	2,493,420	11,959,697	4.7965	3.631	3.624	3.631	3.616	3.700	3,275,339	3.6514	-1.65%
2016-12-08	0	4.850	4.840	4.850	4.800	4.900	1,362,000	6,601,640	4.8470	3.692	3.685	3.692	3.654	3.730	1,789,114	3.6899	0.41%
2016-12-07	0	4.830	4.830	4.840	4.810	4.920	2,237,680	10,867,071	4.8564	3.677	3.677	3.685	3.662	3.745	2,939,401	3.6970	-1.83%
2016-12-06	0	4.920	4.910	4.920	4.810	4.980	6,576,000	32,311,950	4.9136	3.745	3.738	3.745	3.662	3.791	8,638,187	3.7406	2.29%
2016-12-05	0	4.810	4.810	4.820	4.710	4.830	3,763,000	17,980,321	4.7782	3.662	3.662	3.669	3.586	3.677	4,943,050	3.6375	0.21%
2016-12-02	0	4.800	4.780	4.790	4.700	4.810	6,183,244	29,482,093	4.7681	3.654	3.639	3.646	3.578	3.662	8,122,265	3.6298	0.42%
2016-12-01	0	4.780	4.780	4.790	4.730	4.840	4,594,000	21,963,840	4.7810	3.639	3.639	3.646	3.601	3.685	6,034,646	3.6396	0.21%
2016-11-30	0	4.770	4.770	4.800	4.770	4.880	4,114,000	19,751,020	4.8009	3.631	3.631	3.654	3.631	3.715	5,404,121	3.6548	-2.05%
2016-11-29	0	4.870	4.840	4.860	4.780	4.890	2,381,420	11,498,382	4.8284	3.707	3.685	3.700	3.639	3.723	3,128,216	3.6757	0.62%
2016-11-28	0	4.840	4.790	4.800	4.790	4.910	2,550,000	12,336,130	4.8377	3.685	3.646	3.654	3.646	3.738	3,349,662	3.6828	-0.21%
2016-11-25	0	4.850	4.830	4.860	4.830	4.950	1,578,000	7,664,400	4.8570	3.692	3.677	3.700	3.677	3.768	2,072,850	3.6975	-1.42%
2016-11-24	0	4.920	4.920	4.930	4.850	4.940	1,842,000	8,997,500	4.8846	3.745	3.745	3.753	3.692	3.761	2,419,638	3.7185	0.82%
2016-11-23	0	4.880	4.860	4.880	4.860	4.940	1,154,000	5,628,590	4.8775	3.715	3.700	3.715	3.700	3.761	1,515,886	3.7131	-0.41%
2016-11-22	0	4.900	4.900	4.920	4.900	4.950	1,676,000	8,238,680	4.9157	3.730	3.730	3.745	3.730	3.768	2,201,582	3.7422	0.20%
2016-11-21	0	4.890	4.890	4.910	4.860	4.950	2,516,013	12,297,553	4.8877	3.723	3.723	3.738	3.700	3.768	3,305,017	3.7209	-1.01%
2016-11-18	0	4.940	4.930	4.950	4.720	5.000	7,388,041	36,512,528	4.9421	3.761	3.753	3.768	3.593	3.806	9,704,878	3.7623	3.78%
2016-11-17	0	4.760	4.770	4.780	4.570	4.780	2,980,000	14,007,088	4.7004	3.624	3.631	3.639	3.479	3.639	3,914,507	3.5783	2.81%
2016-11-16	0	4.630	4.610	4.650	4.570	4.650	3,176,000	14,626,580	4.6053	3.525	3.509	3.540	3.479	3.540	4,171,971	3.5059	0.00%
2016-11-15	0	4.630	4.610	4.630	4.590	4.680	1,534,000	7,096,870	4.6264	3.525	3.509	3.525	3.494	3.563	2,015,052	3.5219	-1.49%
2016-11-14	0	4.700	4.670	4.710	4.500	4.710	2,616,000	12,126,078	4.6354	3.578	3.555	3.586	3.426	3.586	3,436,359	3.5288	0.86%
2016-11-11	0	4.660	4.650	4.660	4.610	4.750	2,585,420	12,035,743	4.6552	3.548	3.540	3.548	3.509	3.616	3,396,189	3.5439	-2.10%
2016-11-10	0	4.760	4.750	4.760	4.700	4.780	1,884,000	8,942,190	4.7464	3.624	3.616	3.624	3.578	3.639	2,474,809	3.6133	1.93%
2016-11-09	0	4.670	4.670	4.700	4.600	4.780	3,496,000	16,362,878	4.6805	3.555	3.555	3.578	3.502	3.639	4,592,321	3.5631	-1.48%
2016-11-08	0	4.740	4.720	4.750	4.720	4.830	3,626,426	17,203,207	4.7438	3.608	3.593	3.616	3.593	3.677	4,763,647	3.6114	-0.21%
2016-11-07	0	4.750	4.740	4.760	4.660	4.770	2,032,000	9,624,070	4.7363	3.616	3.608	3.624	3.548	3.631	2,669,221	3.6056	1.71%
2016-11-04	0	4.670	4.660	4.680	4.660	4.740	2,704,000	12,673,940	4.6871	3.555	3.548	3.563	3.548	3.608	3,551,955	3.5682	-0.64%
2016-11-03	0	4.700	4.700	4.710	4.700	4.770	1,905,400	9,008,516	4.7279	3.578	3.578	3.586	3.578	3.631	2,502,920	3.5992	-1.05%
2016-11-02	0	4.750	4.750	4.760	4.720	4.760	2,770,000	13,148,850	4.7469	3.616	3.616	3.624	3.593	3.624	3,638,652	3.6137	0.00%
2016-11-01	0	4.750	4.750	4.770	4.750	4.820	4,056,013	19,378,731	4.7778	3.616	3.616	3.631	3.616	3.669	5,327,950	3.6372	-0.84%
2016-10-31	0	4.790	4.760	4.850	4.690	4.850	4,483,710	21,410,068	4.7751	3.646	3.624	3.692	3.570	3.692	5,889,770	3.6351	0.21%
2016-10-28	0	4.780	4.780	4.790	4.770	4.860	2,638,000	12,704,580	4.8160	3.639	3.639	3.646	3.631	3.700	3,465,258	3.6663	-0.83%
2016-10-27	0	4.820	4.800	4.820	4.760	4.840	1,427,000	6,837,230	4.7913	3.669	3.654	3.669	3.624	3.685	1,874,497	3.6475	0.42%
2016-10-26	0	4.800	4.800	4.810	4.750	4.820	2,782,000	13,323,890	4.7893	3.654	3.654	3.662	3.616	3.669	3,654,415	3.6460	-0.21%
2016-10-25	0	4.810	4.790	4.810	4.750	4.830	2,694,000	12,883,730	4.7824	3.662	3.646	3.662	3.616	3.677	3,538,819	3.6407	1.26%
2016-10-24	0	4.750	4.750	4.760	4.720	4.840	5,130,000	24,449,840	4.7661	3.616	3.616	3.624	3.593	3.685	6,738,732	3.6283	-1.45%
2016-10-20	0	4.820	4.820	4.840	4.700	4.870	4,424,000	21,159,840	4.7830	3.669	3.669	3.685	3.578	3.707	5,811,335	3.6411	2.34%
2016-10-19	0	4.710	4.680	4.710	4.660	4.860	6,909,000	32,653,650	4.7262	3.586	3.563	3.586	3.548	3.700	9,075,613	3.5980	-2.89%
2016-10-18	0	4.850	4.840	4.850	4.800	4.960	2,633,990	12,739,371	4.8365	3.692	3.685	3.692	3.654	3.776	3,459,991	3.6819	0.62%
2016-10-17	0	4.820	4.810	4.820	4.810	4.900	2,718,000	13,198,390	4.8559	3.669	3.662	3.669	3.662	3.730	3,570,346	3.6967	-0.21%
2016-10-14	0	4.830	4.820	4.830	4.790	4.880	3,190,000	15,380,550	4.8215	3.677	3.669	3.677	3.646	3.715	4,190,361	3.6705	0.42%
2016-10-13	0	4.810	4.810	4.820	4.790	4.940	4,632,026	22,345,974	4.8242	3.662	3.662	3.669	3.646	3.761	6,084,596	3.6725	-1.84%
2016-10-12	0	4.900	4.890	4.900	4.850	5.020	7,714,000	38,010,260	4.9274	3.730	3.723	3.730	3.692	3.822	10,133,056	3.7511	-2.20%
2016-10-11	0	5.010	5.010	5.040	5.010	5.100	4,571,532	23,067,644	5.0459	3.814	3.814	3.837	3.814	3.882	6,005,132	3.8413	-0.79%
2016-10-07	0	5.050	5.050	5.060	5.020	5.120	6,100,000	30,799,430	5.0491	3.844	3.844	3.852	3.822	3.898	8,012,917	3.8437	-0.79%
2016-10-06	0	5.090	5.080	5.110	5.030	5.140	6,671,000	33,867,300	5.0768	3.875	3.867	3.890	3.829	3.913	8,762,978	3.8648	0.99%
2016-10-05	0	5.040	5.030	5.050	5.010	5.130	8,959,210	45,207,030	5.0459	3.837	3.829	3.844	3.814	3.905	11,768,755	3.8413	-1.37%
2016-10-04	0	5.110	5.100	5.110	5.080	5.180	4,707,000	24,040,738	5.1074	3.890	3.882	3.890	3.867	3.943	6,183,082	3.8881	-1.35%
2016-10-03	0	5.180	5.160	5.180	5.130	5.240	3,032,000	15,720,308	5.1848	3.943	3.928	3.943	3.905	3.989	3,982,814	3.9470	1.57%
2016-09-30	0	5.100	5.090	5.100	5.080	5.190	3,192,000	16,344,940	5.1206	3.882	3.875	3.882	3.867	3.951	4,192,989	3.8982	-2.11%
2016-09-29	0	5.210	5.210	5.230	5.150	5.240	2,630,000	13,703,830	5.2106	3.966	3.966	3.981	3.921	3.989	3,454,749	3.9667	0.97%
2016-09-28	0	5.160	5.150	5.180	5.140	5.190	1,028,000	5,304,330	5.1599	3.928	3.921	3.943	3.913	3.951	1,350,374	3.9280	0.00%
2016-09-27	0	5.160	5.160	5.170	5.100	5.200	3,410,000	17,555,860	5.1483	3.928	3.928	3.936	3.882	3.959	4,479,352	3.9193	0.00%
2016-09-26	0	5.160	5.150	5.160	5.150	5.250	3,360,935	17,416,462	5.1820	3.928	3.921	3.928	3.921	3.997	4,414,900	3.9449	-1.15%
2016-09-23	0	5.220	5.210	5.220	5.210	5.270	2,597,300	13,579,371	5.2283	3.974	3.966	3.974	3.966	4.012	3,411,795	3.9801	-0.57%
2016-09-22	0	5.250	5.230	5.250	5.220	5.390	3,602,000	19,091,720	5.3003	3.997	3.981	3.997	3.974	4.103	4,731,562	4.0350	-1.13%
2016-09-21	0	5.310	5.300	5.310	5.210	5.390	6,800,000	36,079,900	5.3059	4.042	4.035	4.042	3.966	4.103	8,932,432	4.0392	1.92%
2016-09-20	0	5.210	5.200	5.210	5.170	5.250	3,102,610	16,109,171	5.1921	3.966	3.959	3.966	3.936	3.997	4,075,566	3.9526	-0.19%
2016-09-19	0	5.220	5.220	5.230	5.190	5.290	4,234,000	22,119,390	5.2242	3.974	3.974	3.981	3.951	4.027	5,561,752	3.9771	-1.14%
2016-09-15	0	5.280	5.260	5.290	5.180	5.290	6,546,800	34,243,090	5.2305	4.020	4.004	4.027	3.943	4.027	8,599,830	3.9818	1.73%
2016-09-14	0	5.190	5.190	5.200	5.100	5.230	4,004,000	20,798,610	5.1945	3.951	3.951	3.959	3.882	3.981	5,259,626	3.9544	1.17%
2016-09-13	0	5.130	5.120	5.130	5.100	5.250	11,938,000	61,884,940	5.1839	3.905	3.898	3.905	3.882	3.997	15,681,672	3.9463	-0.77%
2016-09-12	0	5.170	5.160	5.170	5.160	5.270	9,368,000	48,713,790	5.2000	3.936	3.928	3.936	3.928	4.012	12,305,738	3.9586	-2.82%
2016-09-09	0	5.320	5.320	5.330	5.200	5.600	19,411,200	103,986,076	5.3570	4.050	4.050	4.058	3.959	4.263	25,498,415	4.0781	1.92%
2016-09-08	0	5.220	5.210	5.220	5.200	5.300	6,885,494	36,107,093	5.2439	3.974	3.966	3.974	3.959	4.035	9,044,736	3.9921	0.00%
2016-09-07	0	5.220	5.210	5.220	5.130	5.260	15,401,000	79,978,320	5.1931	3.974	3.966	3.974	3.905	4.004	20,230,644	3.9533	-0.57%
2016-09-06	0	5.250	5.250	5.260	5.180	5.270	10,883,000	56,783,070	5.2176	3.997	3.997	4.004	3.943	4.012	14,295,832	3.9720	0.38%
2016-09-05	0	5.230	5.220	5.230	5.200	5.340	10,215,475	53,481,305	5.2353	3.981	3.974	3.981	3.959	4.065	13,418,975	3.9855	-0.95%
2016-09-02	0	5.280	5.270	5.290	5.200	5.350	13,742,000	72,387,930	5.2676	4.020	4.012	4.027	3.959	4.073	18,051,394	4.0101	1.73%
2016-09-01	0	5.190	5.190	5.200	5.090	5.250	234,637,932	1,181,195,499	5.0341	3.951	3.951	3.959	3.875	3.997	308,218,722	3.8323	-5.46%
2016-08-31	0	5.490	5.480	5.490	5.420	5.570	2,784,000	15,326,840	5.5053	4.179	4.172	4.179	4.126	4.240	3,657,043	4.1910	0.18%
2016-08-30	0	5.480	5.480	5.490	5.400	5.530	2,688,000	14,682,880	5.4624	4.172	4.172	4.179	4.111	4.210	3,530,938	4.1584	1.11%
2016-08-29	0	5.420	5.410	5.420	5.390	5.610	4,644,960	25,414,549	5.4714	4.126	4.118	4.126	4.103	4.271	6,101,586	4.1652	-1.81%
2016-08-26	0	5.520	5.510	5.530	5.470	5.570	6,686,000	36,865,210	5.5138	4.202	4.195	4.210	4.164	4.240	8,782,682	4.1975	1.28%
2016-08-25	0	5.450	5.450	5.470	5.430	5.660	5,300,000	29,261,320	5.5210	4.149	4.149	4.164	4.134	4.309	6,962,042	4.2030	-3.37%
2016-08-24	0	5.640	5.630	5.640	5.600	5.790	4,960,000	28,198,540	5.6852	4.294	4.286	4.294	4.263	4.408	6,515,421	4.3280	1.08%
2016-08-23	0	5.580	5.570	5.580	5.540	5.670	5,116,000	28,622,310	5.5947	4.248	4.240	4.248	4.217	4.316	6,720,341	4.2591	-1.59%
2016-08-22	0	5.670	5.660	5.670	5.600	5.790	3,980,156	22,580,524	5.6733	4.316	4.309	4.316	4.263	4.408	5,228,305	4.3189	-0.79%
2016-08-19	0	5.930	5.910	5.950	5.870	5.970	5,801,200	34,294,240	5.9116	4.351	4.336	4.366	4.307	4.380	7,906,682	4.3374	0.34%
2016-08-18	0	5.910	5.910	5.930	5.890	6.010	6,206,000	36,916,690	5.9485	4.336	4.336	4.351	4.322	4.410	8,458,400	4.3645	0.17%
2016-08-17	0	5.900	5.900	5.910	5.890	5.970	4,843,000	28,755,982	5.9376	4.329	4.329	4.336	4.322	4.380	6,600,714	4.3565	-0.51%
2016-08-16	0	5.930	5.920	5.930	5.880	6.070	6,639,450	39,493,271	5.9483	4.351	4.344	4.351	4.314	4.454	9,049,166	4.3643	-1.66%
2016-08-15	0	6.030	6.020	6.030	5.930	6.140	7,684,017	46,480,590	6.0490	4.424	4.417	4.424	4.351	4.505	10,472,847	4.4382	1.69%
2016-08-12	0	5.930	5.930	5.940	5.780	5.940	8,705,000	51,329,140	5.8965	4.351	4.351	4.358	4.241	4.358	11,864,385	4.3263	2.24%
2016-08-11	0	5.800	5.790	5.800	5.720	5.890	9,714,065	56,420,355	5.8081	4.256	4.248	4.256	4.197	4.322	13,239,679	4.2615	1.93%
2016-08-10	0	5.690	5.680	5.690	5.610	5.860	11,099,917	63,619,947	5.7316	4.175	4.167	4.175	4.116	4.300	15,128,511	4.2053	-1.56%
2016-08-09	0	5.780	5.770	5.780	5.570	5.950	43,594,078	251,498,287	5.7691	4.241	4.233	4.241	4.087	4.366	59,416,074	4.2328	7.24%
2016-08-08	0	5.390	5.390	5.400	5.360	5.420	6,638,280	35,762,939	5.3874	3.955	3.955	3.962	3.933	3.977	9,047,571	3.9528	0.00%
2016-08-05	0	5.390	5.370	5.390	5.360	5.470	10,022,612	54,132,404	5.4010	3.955	3.940	3.955	3.933	4.013	13,660,210	3.9628	2.47%
2016-08-04	0	5.260	5.240	5.260	5.230	5.330	2,128,000	11,206,960	5.2664	3.859	3.845	3.859	3.837	3.911	2,900,334	3.8640	-0.94%
2016-08-03	0	5.310	5.290	5.310	5.240	5.320	2,305,480	12,220,857	5.3008	3.896	3.881	3.896	3.845	3.903	3,142,229	3.8892	-0.19%
2016-08-01	0	5.320	5.300	5.320	5.290	5.330	1,880,000	9,974,638	5.3057	3.903	3.889	3.903	3.881	3.911	2,562,326	3.8928	0.38%
2016-07-29	0	5.300	5.300	5.310	5.270	5.390	1,300,000	6,929,740	5.3306	3.889	3.889	3.896	3.867	3.955	1,771,821	3.9111	-2.21%
2016-07-28	0	5.420	5.400	5.420	5.380	5.430	1,314,482	7,098,810	5.4005	3.977	3.962	3.977	3.947	3.984	1,791,559	3.9624	0.74%
2016-07-27	0	5.380	5.370	5.390	5.330	5.460	1,120,000	6,008,048	5.3643	3.947	3.940	3.955	3.911	4.006	1,526,492	3.9359	-0.74%
2016-07-26	0	5.420	5.400	5.420	5.300	5.450	969,660	5,243,007	5.4071	3.977	3.962	3.977	3.889	3.999	1,321,588	3.9672	0.74%
2016-07-25	0	5.380	5.380	5.390	5.370	5.460	1,161,913	6,282,792	5.4073	3.947	3.947	3.955	3.940	4.006	1,583,617	3.9674	-0.74%
2016-07-22	0	5.420	5.400	5.420	5.340	5.430	1,450,065	7,815,375	5.3897	3.977	3.962	3.977	3.918	3.984	1,976,350	3.9544	0.37%
2016-07-21	0	5.400	5.390	5.400	5.350	5.420	1,328,361	7,171,083	5.3984	3.962	3.955	3.962	3.925	3.977	1,810,475	3.9609	0.56%
2016-07-20	0	5.370	5.370	5.380	5.340	5.410	2,032,000	10,942,290	5.3850	3.940	3.940	3.947	3.918	3.969	2,769,492	3.9510	0.19%
2016-07-19	0	5.360	5.350	5.370	5.260	5.380	1,820,000	9,668,670	5.3125	3.933	3.925	3.940	3.859	3.947	2,480,549	3.8978	1.13%
2016-07-18	0	5.300	5.280	5.300	5.210	5.320	1,512,000	8,010,380	5.2979	3.889	3.874	3.889	3.823	3.903	2,060,764	3.8871	0.76%
2016-07-15	0	5.260	5.250	5.260	5.180	5.280	820,000	4,312,980	5.2597	3.859	3.852	3.859	3.801	3.874	1,117,610	3.8591	0.38%
2016-07-14	0	5.240	5.230	5.240	5.120	5.300	1,514,000	7,918,420	5.2301	3.845	3.837	3.845	3.757	3.889	2,063,490	3.8374	-0.76%
2016-07-13	0	5.280	5.260	5.280	5.090	5.290	2,989,656	15,577,907	5.2106	3.874	3.859	3.874	3.735	3.881	4,074,719	3.8231	2.92%
2016-07-12	0	5.130	5.120	5.140	5.030	5.150	3,147,000	16,060,550	5.1034	3.764	3.757	3.771	3.691	3.779	4,289,169	3.7444	1.18%
2016-07-11	0	5.070	5.060	5.070	5.010	5.080	3,016,000	15,240,520	5.0532	3.720	3.713	3.720	3.676	3.727	4,110,624	3.7076	0.80%
2016-07-08	0	5.030	5.030	5.040	5.010	5.130	2,035,709	10,300,292	5.0598	3.691	3.691	3.698	3.676	3.764	2,774,547	3.7124	-1.37%
2016-07-07	0	5.100	5.090	5.100	5.070	5.150	1,100,468	5,626,738	5.1130	3.742	3.735	3.742	3.720	3.779	1,499,871	3.7515	-0.39%
2016-07-06	0	5.120	5.100	5.120	5.080	5.160	1,062,000	5,434,060	5.1168	3.757	3.742	3.757	3.727	3.786	1,447,441	3.7543	-0.58%
2016-07-05	0	5.150	5.120	5.150	5.110	5.270	1,760,000	9,116,960	5.1801	3.779	3.757	3.779	3.749	3.867	2,398,773	3.8007	-1.34%
2016-07-04	0	5.220	5.210	5.220	5.170	5.250	3,499,047	18,221,413	5.2075	3.830	3.823	3.830	3.793	3.852	4,768,988	3.8208	1.16%
2016-06-30	0	5.160	5.150	5.160	5.110	5.260	2,542,000	13,175,680	5.1832	3.786	3.779	3.786	3.749	3.859	3,464,591	3.8030	0.00%
2016-06-29	0	5.160	5.110	5.160	5.100	5.170	971,000	4,981,440	5.1302	3.786	3.749	3.786	3.742	3.793	1,323,414	3.7641	1.38%
2016-06-28	0	5.090	5.080	5.090	4.980	5.140	854,000	4,323,940	5.0632	3.735	3.727	3.735	3.654	3.771	1,163,950	3.7149	-0.20%
2016-06-27	0	5.100	5.100	5.130	5.030	5.170	1,184,000	6,038,530	5.1001	3.742	3.742	3.764	3.691	3.793	1,613,720	3.7420	0.59%
2016-06-24	0	5.070	5.070	5.080	4.960	5.260	4,052,000	20,651,480	5.0966	3.720	3.720	3.727	3.639	3.859	5,522,629	3.7394	-3.24%
2016-06-23	0	5.240	5.240	5.250	5.200	5.280	1,890,000	9,913,588	5.2453	3.845	3.845	3.852	3.815	3.874	2,575,955	3.8485	0.77%
2016-06-22	0	5.200	5.180	5.200	5.190	5.220	1,953,610	10,148,623	5.1948	3.815	3.801	3.815	3.808	3.830	2,662,651	3.8115	0.00%
2016-06-21	0	5.200	5.190	5.200	5.140	5.210	2,038,863	10,580,293	5.1893	3.815	3.808	3.815	3.771	3.823	2,778,846	3.8074	0.00%
2016-06-20	0	5.200	5.190	5.200	5.190	5.270	3,062,000	15,983,123	5.2198	3.815	3.808	3.815	3.808	3.867	4,173,320	3.8298	-0.76%
2016-06-17	0	5.240	5.180	5.250	5.150	5.320	6,123,927	31,943,634	5.2162	3.845	3.801	3.852	3.779	3.903	8,346,540	3.8272	0.96%
2016-06-16	0	5.190	5.170	5.190	5.140	5.250	3,946,000	20,558,180	5.2099	3.808	3.793	3.808	3.771	3.852	5,378,158	3.8225	-0.76%
2016-06-15	0	5.230	5.230	5.250	5.160	5.260	1,669,500	8,725,426	5.2264	3.837	3.837	3.852	3.786	3.859	2,275,427	3.8346	-0.38%
2016-06-14	0	5.250	5.240	5.260	5.150	5.320	1,436,486	7,575,010	5.2733	3.852	3.845	3.859	3.779	3.903	1,957,843	3.8691	-0.19%
2016-06-13	0	5.260	5.250	5.260	5.180	5.410	1,744,000	9,200,480	5.2755	3.859	3.852	3.859	3.801	3.969	2,376,966	3.8707	-1.87%
2016-06-10	0	5.360	5.350	5.360	5.340	5.500	1,462,000	7,942,510	5.4326	3.933	3.925	3.933	3.918	4.035	1,992,617	3.9860	-1.47%
2016-06-08	0	5.440	5.430	5.450	5.430	5.490	1,929,494	10,525,589	5.4551	3.991	3.984	3.999	3.984	4.028	2,629,783	4.0025	-1.09%
2016-06-07	0	5.500	5.490	5.510	5.480	5.530	1,297,830	7,149,833	5.5091	4.035	4.028	4.043	4.021	4.057	1,768,863	4.0420	0.55%
2016-06-06	0	5.470	5.470	5.490	5.400	5.520	3,610,000	19,805,764	5.4864	4.013	4.013	4.028	3.962	4.050	4,920,210	4.0254	0.37%
2016-06-03	0	5.450	5.440	5.450	5.400	5.470	2,490,039	13,565,459	5.4479	3.999	3.991	3.999	3.962	4.013	3,393,772	3.9972	0.18%
2016-06-02	0	5.440	5.430	5.440	5.430	5.500	2,299,000	12,588,960	5.4758	3.991	3.984	3.991	3.984	4.035	3,133,397	4.0177	-0.55%
2016-06-01	0	5.470	5.440	5.480	5.400	5.590	4,428,000	24,274,605	5.4821	4.013	3.991	4.021	3.962	4.101	6,035,094	4.0222	1.30%
2016-05-31	0	5.400	5.370	5.400	5.250	5.450	3,714,969	19,913,854	5.3604	3.962	3.940	3.962	3.852	3.999	5,063,277	3.9330	2.47%
2016-05-30	0	5.270	5.270	5.280	5.160	5.300	1,290,112	6,788,681	5.2621	3.867	3.867	3.874	3.786	3.889	1,758,344	3.8608	0.76%
2016-05-27	0	5.230	5.230	5.250	5.200	5.320	1,334,967	7,007,916	5.2495	3.837	3.837	3.852	3.815	3.903	1,819,479	3.8516	-1.69%
2016-05-26	0	5.320	5.320	5.360	5.290	5.380	998,000	5,311,990	5.3226	3.903	3.903	3.933	3.881	3.947	1,360,213	3.9053	-0.93%
2016-05-25	0	5.370	5.360	5.380	5.260	5.390	3,186,038	17,009,494	5.3388	3.940	3.933	3.947	3.859	3.955	4,342,376	3.9171	2.68%
2016-05-24	0	5.230	5.200	5.230	5.080	5.400	3,096,000	16,313,900	5.2693	3.837	3.815	3.837	3.727	3.962	4,219,659	3.8662	0.19%
2016-05-23	0	5.220	5.220	5.250	5.140	5.280	1,656,000	8,637,140	5.2157	3.830	3.830	3.852	3.771	3.874	2,257,027	3.8268	0.58%
2016-05-20	0	5.190	5.160	5.190	5.110	5.240	2,520,655	12,958,358	5.1409	3.808	3.786	3.808	3.749	3.845	3,435,499	3.7719	1.17%
2016-05-19	0	5.130	5.120	5.140	5.120	5.170	1,761,000	9,036,550	5.1315	3.764	3.757	3.771	3.757	3.793	2,400,136	3.7650	-0.77%
2016-05-18	0	5.170	5.150	5.170	5.090	5.330	1,046,557	5,396,385	5.1563	3.793	3.779	3.793	3.735	3.911	1,426,393	3.7832	0.19%
2016-05-17	0	5.160	5.140	5.170	5.100	5.220	746,000	3,847,510	5.1575	3.786	3.771	3.793	3.742	3.830	1,016,753	3.7841	0.78%
2016-05-16	0	5.120	5.120	5.140	5.110	5.160	708,938	3,637,495	5.1309	3.757	3.757	3.771	3.749	3.786	966,239	3.7646	0.20%
2016-05-13	0	5.110	5.090	5.110	5.050	5.180	1,745,660	8,887,043	5.0909	3.749	3.735	3.749	3.705	3.801	2,379,228	3.7353	0.99%
2016-05-12	0	5.060	5.060	5.080	5.020	5.140	783,340	3,955,679	5.0498	3.713	3.713	3.727	3.683	3.771	1,067,645	3.7051	-1.56%
2016-05-11	0	5.140	5.090	5.140	5.090	5.170	2,268,000	11,576,626	5.1043	3.771	3.735	3.771	3.735	3.793	3,091,146	3.7451	0.59%
2016-05-10	0	5.110	5.100	5.160	5.060	5.160	1,449,483	7,389,123	5.0978	3.749	3.742	3.786	3.713	3.786	1,975,557	3.7403	-0.39%
2016-05-09	0	5.130	5.130	5.140	5.100	5.240	1,098,000	5,652,250	5.1478	3.764	3.764	3.771	3.742	3.845	1,496,507	3.7770	0.00%
2016-05-06	0	5.130	5.130	5.140	5.100	5.210	1,733,494	8,926,854	5.1496	3.764	3.764	3.771	3.742	3.823	2,362,647	3.7783	-1.35%
2016-05-05	0	5.200	5.200	5.210	5.200	5.270	1,493,300	7,802,688	5.2251	3.815	3.815	3.823	3.815	3.867	2,035,277	3.8337	-1.33%
2016-05-04	0	5.270	5.250	5.270	5.220	5.360	1,663,682	8,814,360	5.2981	3.867	3.852	3.867	3.830	3.933	2,267,497	3.8873	-2.04%
2016-05-03	0	5.380	5.360	5.400	5.360	5.490	4,199,819	22,795,718	5.4278	3.947	3.933	3.962	3.933	4.028	5,724,098	3.9824	-3.06%
2016-04-29	0	5.550	5.440	5.570	5.230	5.590	7,386,000	39,966,610	5.4111	4.072	3.991	4.087	3.837	4.101	10,066,668	3.9702	6.73%
2016-04-28	0	5.200	5.200	5.210	5.070	5.230	1,374,000	7,125,930	5.1863	3.815	3.815	3.823	3.720	3.837	1,872,678	3.8052	1.17%
2016-04-27	0	5.140	5.110	5.140	5.100	5.190	912,000	4,679,010	5.1305	3.771	3.749	3.771	3.742	3.808	1,243,000	3.7643	-0.39%
2016-04-26	0	5.160	5.140	5.160	5.090	5.170	1,323,415	6,785,843	5.1275	3.786	3.771	3.786	3.735	3.793	1,803,734	3.7621	-0.58%
2016-04-25	0	5.190	5.180	5.190	5.130	5.250	1,265,500	6,531,150	5.1609	3.808	3.801	3.808	3.764	3.852	1,724,799	3.7866	0.78%
2016-04-22	0	5.150	5.140	5.150	5.100	5.310	2,460,508	12,665,472	5.1475	3.779	3.771	3.779	3.742	3.896	3,353,523	3.7768	-3.26%
2016-04-21	0	5.470	5.450	5.480	5.300	5.550	3,321,680	18,019,597	5.4248	3.906	3.892	3.913	3.785	3.963	4,651,835	3.8737	3.01%
2016-04-20	0	5.310	5.320	5.330	5.250	5.400	3,522,000	18,764,060	5.3277	3.792	3.799	3.806	3.749	3.856	4,932,373	3.8043	-1.12%
2016-04-19	0	5.370	5.350	5.370	5.330	5.570	3,803,983	20,541,882	5.4001	3.834	3.820	3.834	3.806	3.977	5,327,275	3.8560	-3.42%
2016-04-18	0	5.560	5.540	5.580	5.540	5.590	1,084,494	6,016,531	5.5478	3.970	3.956	3.984	3.956	3.992	1,518,776	3.9614	-0.54%
2016-04-15	0	5.590	5.570	5.600	5.530	5.600	2,103,639	11,698,667	5.5612	3.992	3.977	3.999	3.949	3.999	2,946,034	3.9710	0.54%
2016-04-14	0	5.560	5.550	5.560	5.500	5.610	2,197,412	12,198,311	5.5512	3.970	3.963	3.970	3.927	4.006	3,077,358	3.9639	0.72%
2016-04-13	0	5.520	5.510	5.530	5.420	5.570	2,154,178	11,808,083	5.4815	3.942	3.934	3.949	3.870	3.977	3,016,811	3.9141	-1.08%
2016-04-12	0	5.580	5.570	5.580	5.480	5.650	1,560,000	8,697,600	5.5754	3.984	3.977	3.984	3.913	4.034	2,184,697	3.9811	1.64%
2016-04-11	0	5.490	5.490	5.500	5.340	5.510	3,309,000	17,943,914	5.4228	3.920	3.920	3.927	3.813	3.934	4,634,077	3.8722	0.92%
2016-04-08	0	5.440	5.440	5.450	5.390	5.610	3,192,000	17,404,720	5.4526	3.884	3.884	3.892	3.849	4.006	4,470,225	3.8935	-3.03%
2016-04-07	0	5.610	5.610	5.620	5.300	5.650	7,499,000	41,298,148	5.5072	4.006	4.006	4.013	3.785	4.034	10,501,948	3.9324	5.65%
2016-04-06	0	5.310	5.290	5.310	5.110	5.330	5,550,000	29,178,970	5.2575	3.792	3.777	3.792	3.649	3.806	7,772,478	3.7541	1.53%
2016-04-05	0	5.230	5.230	5.250	4.910	5.510	9,456,982	49,835,847	5.2697	3.735	3.735	3.749	3.506	3.934	13,243,997	3.7629	8.28%
2016-04-01	0	4.830	4.830	4.840	4.830	4.980	824,079	4,047,667	4.9117	3.449	3.449	3.456	3.449	3.556	1,154,079	3.5073	-2.82%
2016-03-31	0	4.970	4.960	4.980	4.850	5.030	3,911,018	19,380,829	4.9554	3.549	3.542	3.556	3.463	3.592	5,477,171	3.5385	2.47%
2016-03-30	0	4.850	4.840	4.860	4.830	4.870	1,725,000	8,373,020	4.8539	3.463	3.456	3.470	3.449	3.477	2,415,770	3.4660	-0.21%
2016-03-29	0	4.860	4.850	4.860	4.740	4.870	2,112,344	10,122,527	4.7921	3.470	3.463	3.470	3.385	3.477	2,958,225	3.4218	2.32%
2016-03-24	0	4.750	4.750	4.760	4.670	4.830	3,096,000	14,759,240	4.7672	3.392	3.392	3.399	3.335	3.449	4,335,782	3.4041	-1.04%
2016-03-23	0	4.800	4.800	4.810	4.790	4.830	1,474,000	7,089,610	4.8098	3.427	3.427	3.435	3.420	3.449	2,064,258	3.4345	-0.21%
2016-03-22	0	4.810	4.810	4.820	4.690	4.840	2,524,028	12,088,103	4.7892	3.435	3.435	3.442	3.349	3.456	3,534,766	3.4198	2.12%
2016-03-21	0	4.710	4.700	4.730	4.680	4.770	1,289,700	6,101,770	4.7312	3.363	3.356	3.377	3.342	3.406	1,806,156	3.3783	-0.21%
2016-03-18	0	4.720	4.710	4.720	4.530	4.770	3,020,500	14,102,350	4.6689	3.370	3.363	3.370	3.235	3.406	4,230,049	3.3339	3.06%
2016-03-17	0	4.580	4.570	4.580	4.540	4.610	1,394,248	6,381,615	4.5771	3.270	3.263	3.270	3.242	3.292	1,952,570	3.2683	0.44%
2016-03-16	0	4.560	4.550	4.560	4.460	4.570	1,690,000	7,674,920	4.5414	3.256	3.249	3.256	3.185	3.263	2,366,755	3.2428	0.88%
2016-03-15	0	4.520	4.500	4.520	4.460	4.520	732,000	3,294,620	4.5008	3.228	3.213	3.228	3.185	3.228	1,025,127	3.2139	0.22%
2016-03-14	0	4.510	4.500	4.530	4.440	4.600	2,676,710	12,080,830	4.5133	3.220	3.213	3.235	3.170	3.285	3,748,589	3.2228	1.58%
2016-03-11	0	4.440	4.420	4.440	4.390	4.500	1,087,100	4,822,750	4.4363	3.170	3.156	3.170	3.135	3.213	1,522,425	3.1678	-1.55%
2016-03-10	0	4.510	4.490	4.510	4.450	4.510	3,294,883	14,670,545	4.4525	3.220	3.206	3.220	3.178	3.220	4,614,307	3.1794	2.04%
2016-03-09	0	4.420	4.400	4.420	4.360	4.440	2,645,740	11,617,433	4.3910	3.156	3.142	3.156	3.113	3.170	3,705,217	3.1354	1.14%
2016-03-08	0	4.370	4.360	4.380	4.350	4.420	1,259,789	5,533,221	4.3922	3.120	3.113	3.128	3.106	3.156	1,764,267	3.1363	-1.58%
2016-03-07	0	4.440	4.420	4.440	4.410	4.600	2,382,845	10,722,371	4.4998	3.170	3.156	3.170	3.149	3.285	3,337,047	3.2131	-1.77%
2016-03-04	0	4.520	4.500	4.520	4.410	4.550	1,974,000	8,884,570	4.5008	3.228	3.213	3.228	3.149	3.249	2,764,481	3.2138	2.03%
2016-03-03	0	4.430	4.420	4.430	4.330	4.440	2,632,000	11,593,210	4.4047	3.163	3.156	3.163	3.092	3.170	3,685,975	3.1452	3.02%
2016-03-02	0	4.300	4.290	4.300	4.270	4.340	2,994,870	12,908,561	4.3102	3.070	3.063	3.070	3.049	3.099	4,194,155	3.0777	1.18%
2016-03-01	0	4.250	4.250	4.260	4.220	4.320	1,646,800	6,999,408	4.2503	3.035	3.035	3.042	3.013	3.085	2,306,255	3.0350	-0.47%
2016-02-29	0	4.270	4.240	4.280	4.230	4.390	1,388,798	5,942,784	4.2791	3.049	3.028	3.056	3.020	3.135	1,944,937	3.0555	-0.70%
2016-02-26	0	4.300	4.290	4.310	4.240	4.320	1,082,000	4,649,380	4.2970	3.070	3.063	3.078	3.028	3.085	1,515,283	3.0683	2.63%
2016-02-25	0	4.190	4.180	4.220	4.160	4.300	3,796,000	16,117,650	4.2460	2.992	2.985	3.013	2.970	3.070	5,316,095	3.0319	-1.87%
2016-02-24	0	4.270	4.270	4.300	4.260	4.320	2,456,435	10,549,942	4.2948	3.049	3.049	3.070	3.042	3.085	3,440,106	3.0667	-1.61%
2016-02-23	0	4.340	4.330	4.340	4.280	4.370	1,608,781	6,930,783	4.3081	3.099	3.092	3.099	3.056	3.120	2,253,012	3.0762	0.93%
2016-02-22	0	4.300	4.280	4.300	4.220	4.310	2,468,000	10,504,246	4.2562	3.070	3.056	3.070	3.013	3.078	3,456,302	3.0392	1.18%
2016-02-19	0	4.250	4.250	4.260	4.230	4.350	1,500,984	6,392,942	4.2592	3.035	3.035	3.042	3.020	3.106	2,102,048	3.0413	-2.07%
2016-02-18	0	4.340	4.330	4.340	4.200	4.350	4,311,000	18,536,224	4.2998	3.099	3.092	3.099	2.999	3.106	6,037,325	3.0703	4.58%
2016-02-17	0	4.150	4.140	4.150	4.080	4.200	8,007,200	32,957,614	4.1160	2.963	2.956	2.963	2.913	2.999	11,213,655	2.9391	3.49%
2016-02-16	0	4.010	4.000	4.010	3.980	4.040	6,207,590	24,847,182	4.0027	2.863	2.856	2.863	2.842	2.885	8,693,398	2.8582	0.50%
2016-02-15	0	3.990	3.990	4.000	3.810	4.000	6,020,000	23,395,244	3.8863	2.849	2.849	2.856	2.721	2.856	8,430,688	2.7750	2.84%
2016-02-12	0	3.880	3.870	3.880	3.850	3.950	6,717,000	26,245,282	3.9073	2.771	2.763	2.771	2.749	2.821	9,406,799	2.7900	0.52%
2016-02-11	0	3.860	3.850	3.860	3.850	4.130	9,107,000	35,891,247	3.9411	2.756	2.749	2.756	2.749	2.949	12,753,866	2.8141	-7.21%
2016-02-05	0	4.160	4.150	4.160	4.150	4.310	4,378,520	18,335,920	4.1877	2.970	2.963	2.970	2.963	3.078	6,131,883	2.9903	-2.35%
2016-02-04	0	4.260	4.240	4.260	4.120	4.390	8,223,220	34,945,589	4.2496	3.042	3.028	3.042	2.942	3.135	11,516,180	3.0345	-0.70%
2016-02-03	0	4.290	4.250	4.290	4.200	4.320	5,682,000	24,205,380	4.2600	3.063	3.035	3.063	2.999	3.085	7,957,337	3.0419	0.70%
2016-02-02	0	4.260	4.260	4.270	4.250	4.590	14,681,138	64,548,979	4.3967	3.042	3.042	3.049	3.035	3.278	20,560,148	3.1395	-11.25%
2016-02-01	0	4.800	4.780	4.800	4.710	4.870	2,486,000	11,963,280	4.8123	3.427	3.413	3.427	3.363	3.477	3,481,510	3.4362	1.91%
2016-01-29	0	4.710	4.690	4.700	4.600	4.750	3,230,000	15,032,060	4.6539	3.363	3.349	3.356	3.285	3.392	4,523,442	3.3231	3.06%
2016-01-28	0	4.570	4.540	4.570	4.420	4.600	2,776,973	12,591,268	4.5342	3.263	3.242	3.263	3.156	3.285	3,889,002	3.2377	2.47%
2016-01-27	0	4.460	4.420	4.460	4.380	4.490	683,000	3,024,420	4.4281	3.185	3.156	3.185	3.128	3.206	956,505	3.1619	2.53%
2016-01-26	0	4.350	4.350	4.360	4.310	4.500	1,526,575	6,669,575	4.3690	3.106	3.106	3.113	3.078	3.213	2,137,887	3.1197	-2.25%
2016-01-25	0	4.450	4.440	4.450	4.320	4.460	1,756,151	7,700,465	4.3849	3.178	3.170	3.178	3.085	3.185	2,459,396	3.1310	3.01%
2016-01-22	0	4.320	4.310	4.320	4.280	4.450	3,205,803	13,823,681	4.3121	3.085	3.078	3.085	3.056	3.178	4,489,556	3.0791	1.17%
2016-01-21	0	4.270	4.270	4.280	4.270	4.580	2,149,751	9,380,286	4.3634	3.049	3.049	3.056	3.049	3.270	3,010,611	3.1157	-4.47%
2016-01-20	0	4.470	4.440	4.470	4.390	4.510	7,828,337	35,056,788	4.4782	3.192	3.170	3.192	3.135	3.220	10,963,167	3.1977	-0.45%
2016-01-19	0	4.490	4.490	4.510	4.430	4.510	1,930,198	8,627,389	4.4697	3.206	3.206	3.220	3.163	3.220	2,703,139	3.1916	0.45%
2016-01-18	0	4.470	4.470	4.490	4.420	4.540	1,620,000	7,243,420	4.4712	3.192	3.192	3.206	3.156	3.242	2,268,723	3.1927	-1.11%
2016-01-15	0	4.520	4.510	4.540	4.500	4.580	2,564,853	11,658,305	4.5454	3.228	3.220	3.242	3.213	3.270	3,591,939	3.2457	-1.74%
2016-01-14	0	4.600	4.570	4.600	4.550	4.620	1,816,000	8,331,610	4.5879	3.285	3.263	3.285	3.249	3.299	2,543,211	3.2760	0.00%
2016-01-13	0	4.600	4.600	4.610	4.590	4.660	2,638,000	12,180,750	4.6174	3.285	3.285	3.292	3.278	3.328	3,694,378	3.2971	1.10%
2016-01-12	0	4.550	4.540	4.560	4.540	4.610	1,078,561	4,931,709	4.5725	3.249	3.242	3.256	3.242	3.292	1,510,467	3.2650	0.66%
2016-01-11	0	4.520	4.510	4.520	4.500	4.640	2,718,633	12,339,517	4.5389	3.228	3.220	3.228	3.213	3.313	3,807,300	3.2410	-1.09%
2016-01-08	0	4.570	4.570	4.580	4.510	4.780	5,697,388	26,137,733	4.5877	3.263	3.263	3.270	3.220	3.413	7,978,887	3.2759	-4.19%
2016-01-07	0	4.770	4.760	4.800	4.730	4.940	3,294,000	15,835,408	4.8073	3.406	3.399	3.427	3.377	3.527	4,613,071	3.4327	-2.65%
2016-01-06	0	4.900	4.900	4.920	4.900	4.960	1,648,369	8,125,086	4.9292	3.499	3.499	3.513	3.499	3.542	2,308,453	3.5197	-0.61%
2016-01-05	0	4.930	4.920	4.930	4.830	4.980	2,556,989	12,625,635	4.9377	3.520	3.513	3.520	3.449	3.556	3,580,926	3.5258	0.82%
2016-01-04	0	4.890	4.870	4.890	4.860	4.970	2,134,427	10,476,676	4.9084	3.492	3.477	3.492	3.470	3.549	2,989,151	3.5049	-0.20%
2015-12-31	0	4.900	4.900	4.930	4.830	4.960	556,000	2,725,580	4.9021	3.499	3.499	3.520	3.449	3.542	778,648	3.5004	0.62%
2015-12-30	0	4.870	4.870	4.880	4.860	4.980	1,844,166	9,014,055	4.8879	3.477	3.477	3.485	3.470	3.556	2,582,656	3.4902	-1.42%
2015-12-29	0	4.940	4.920	4.960	4.930	5.020	2,171,300	10,760,994	4.9560	3.527	3.513	3.542	3.520	3.585	3,040,789	3.5389	-0.80%
2015-12-28	0	4.980	4.970	4.980	4.960	5.040	1,120,778	5,587,693	4.9855	3.556	3.549	3.556	3.542	3.599	1,569,590	3.5600	-0.40%
2015-12-24	0	5.000	5.000	5.010	4.990	5.080	816,000	4,082,950	5.0036	3.570	3.570	3.577	3.563	3.627	1,142,764	3.5729	-0.20%
2015-12-23	0	5.010	5.000	5.010	5.000	5.150	1,993,786	10,043,965	5.0376	3.577	3.570	3.577	3.570	3.677	2,792,191	3.5972	-1.76%
2015-12-22	0	5.100	5.080	5.100	4.970	5.130	1,366,840	6,931,740	5.0714	3.642	3.627	3.642	3.549	3.663	1,914,186	3.6212	1.39%
2015-12-21	0	5.030	5.020	5.030	5.010	5.070	1,355,300	6,822,469	5.0339	3.592	3.585	3.592	3.577	3.620	1,898,025	3.5945	-0.20%
2015-12-18	0	5.040	5.010	5.050	4.920	5.150	4,653,568	23,482,186	5.0461	3.599	3.577	3.606	3.513	3.677	6,517,073	3.6032	1.61%
2015-12-17	0	4.960	4.960	4.980	4.950	5.070	4,860,380	24,225,988	4.9844	3.542	3.542	3.556	3.535	3.620	6,806,702	3.5591	-0.40%
2015-12-16	0	4.980	4.970	4.980	4.960	5.010	1,878,000	9,352,470	4.9800	3.556	3.549	3.556	3.542	3.577	2,630,039	3.5560	0.00%
2015-12-15	0	4.980	4.990	5.000	4.940	5.070	2,894,138	14,455,643	4.9948	3.556	3.563	3.570	3.527	3.620	4,053,085	3.5666	1.22%
2015-12-14	0	4.920	4.910	4.930	4.860	5.020	2,926,421	14,389,297	4.9170	3.513	3.506	3.520	3.470	3.585	4,098,296	3.5110	-0.40%
2015-12-11	0	4.940	4.920	4.940	4.920	5.040	5,846,000	29,027,300	4.9653	3.527	3.513	3.527	3.513	3.599	8,187,010	3.5455	-0.60%
2015-12-10	0	4.970	4.960	4.970	4.960	5.080	3,531,600	17,721,564	5.0180	3.549	3.542	3.549	3.542	3.627	4,945,817	3.5831	-0.80%
2015-12-09	0	5.010	5.030	5.040	4.980	5.100	1,831,893	9,207,785	5.0264	3.577	3.592	3.599	3.556	3.642	2,565,468	3.5891	0.20%
2015-12-08	0	5.000	4.990	5.000	4.980	5.030	1,862,984	9,314,980	5.0000	3.570	3.563	3.570	3.556	3.592	2,609,009	3.5703	-0.40%
2015-12-07	0	5.020	5.010	5.040	4.980	5.040	2,278,081	11,399,670	5.0041	3.585	3.577	3.599	3.556	3.599	3,190,331	3.5732	0.40%
2015-12-04	0	5.000	5.000	5.010	4.990	5.090	3,110,025	15,634,384	5.0271	3.570	3.570	3.577	3.563	3.635	4,355,424	3.5896	-2.15%
2015-12-03	0	5.110	5.100	5.110	5.070	5.140	2,676,231	13,641,178	5.0972	3.649	3.642	3.649	3.620	3.670	3,747,918	3.6397	-0.39%
2015-12-02	0	5.130	5.110	5.130	5.060	5.150	2,665,342	13,551,270	5.0843	3.663	3.649	3.663	3.613	3.677	3,732,669	3.6305	1.18%
2015-12-01	0	5.070	5.060	5.070	5.010	5.090	2,594,000	13,137,360	5.0645	3.620	3.613	3.620	3.577	3.635	3,632,758	3.6164	0.60%
2015-11-30	0	5.040	5.030	5.050	5.030	5.080	1,240,000	6,257,110	5.0461	3.599	3.592	3.606	3.592	3.627	1,736,554	3.6032	-0.59%
2015-11-27	0	5.070	5.060	5.070	5.040	5.140	1,731,325	8,810,104	5.0886	3.620	3.613	3.620	3.599	3.670	2,424,628	3.6336	-1.74%
2015-11-26	0	5.160	5.160	5.170	5.120	5.210	1,564,227	8,082,939	5.1674	3.685	3.685	3.692	3.656	3.720	2,190,616	3.6898	0.19%
2015-11-25	0	5.150	5.130	5.140	5.080	5.180	2,900,952	14,866,663	5.1248	3.677	3.663	3.670	3.627	3.699	4,062,628	3.6594	1.38%
2015-11-24	0	5.080	5.070	5.080	5.040	5.180	3,334,000	16,854,610	5.0554	3.627	3.620	3.627	3.599	3.699	4,669,089	3.6098	0.79%
2015-11-23	0	5.040	5.030	5.050	5.010	5.150	1,874,220	9,452,720	5.0435	3.599	3.592	3.606	3.577	3.677	2,624,745	3.6014	-0.79%
2015-11-20	0	5.080	5.080	5.090	5.070	5.200	1,412,000	7,196,120	5.0964	3.627	3.627	3.635	3.620	3.713	1,977,430	3.6391	-1.55%
2015-11-19	0	5.160	5.120	5.160	5.110	5.290	1,186,040	6,089,512	5.1343	3.685	3.656	3.685	3.649	3.777	1,660,986	3.6662	0.19%
2015-11-18	0	5.150	5.140	5.150	5.090	5.250	2,004,000	10,297,480	5.1385	3.677	3.670	3.677	3.635	3.749	2,806,495	3.6692	-0.96%
2015-11-17	0	5.200	5.190	5.200	5.160	5.240	2,703,874	14,055,690	5.1984	3.713	3.706	3.713	3.685	3.742	3,786,631	3.7119	1.36%
2015-11-16	0	5.130	5.120	5.140	5.120	5.230	2,323,755	11,971,214	5.1517	3.663	3.656	3.670	3.656	3.735	3,254,295	3.6786	-3.02%
2015-11-13	0	5.290	5.290	5.350	5.290	5.360	2,390,000	12,750,816	5.3351	3.777	3.777	3.820	3.777	3.827	3,347,067	3.8095	-0.94%
2015-11-12	0	5.340	5.340	5.350	5.280	5.440	2,344,000	12,554,560	5.3560	3.813	3.813	3.820	3.770	3.884	3,282,647	3.8245	0.56%
2015-11-11	0	5.310	5.290	5.310	5.200	5.390	1,465,275	7,736,966	5.2802	3.792	3.777	3.792	3.713	3.849	2,052,039	3.7704	-1.67%
2015-11-10	0	5.400	5.390	5.400	5.310	5.560	4,272,800	23,010,340	5.3853	3.856	3.849	3.856	3.792	3.970	5,983,828	3.8454	-1.64%
2015-11-09	0	5.490	5.490	5.500	5.480	5.590	555,856	3,056,674	5.4990	3.920	3.920	3.927	3.913	3.992	778,447	3.9266	-0.18%
2015-11-06	0	5.500	5.480	5.500	5.450	5.600	1,346,000	7,415,580	5.5093	3.927	3.913	3.927	3.892	3.999	1,885,001	3.9340	-0.90%
2015-11-05	0	5.550	5.540	5.570	5.530	5.700	590,918	3,287,347	5.5631	3.963	3.956	3.977	3.949	4.070	827,549	3.9724	-0.72%
2015-11-04	0	5.590	5.570	5.600	5.560	5.650	2,275,382	12,748,972	5.6030	3.992	3.977	3.999	3.970	4.034	3,186,551	4.0009	-0.53%
2015-11-03	0	5.620	5.620	5.650	5.400	5.660	3,739,878	20,970,810	5.6074	4.013	4.013	4.034	3.856	4.042	5,237,499	4.0040	2.37%
2015-11-02	0	5.490	5.480	5.500	5.350	5.520	1,388,000	7,564,140	5.4497	3.920	3.913	3.927	3.820	3.942	1,943,820	3.8914	-0.18%
2015-10-30	0	5.500	5.490	5.500	5.490	5.530	1,698,013	9,341,850	5.5016	3.927	3.920	3.927	3.920	3.949	2,377,976	3.9285	0.00%
2015-10-29	0	5.500	5.490	5.500	5.460	5.550	4,498,270	24,750,388	5.5022	3.927	3.920	3.927	3.899	3.963	6,299,586	3.9289	0.00%
2015-10-28	0	5.500	5.490	5.500	5.460	5.540	1,282,160	7,059,113	5.5056	3.927	3.920	3.927	3.899	3.956	1,795,596	3.9313	0.00%
2015-10-27	0	5.500	5.500	5.510	5.400	5.570	1,990,192	10,877,670	5.4656	3.927	3.927	3.934	3.856	3.977	2,787,157	3.9028	-0.54%
2015-10-26	0	5.530	5.510	5.540	5.400	5.600	4,674,500	25,889,361	5.5384	3.949	3.934	3.956	3.856	3.999	6,546,387	3.9548	2.60%
2015-10-23	0	5.390	5.370	5.400	5.260	5.400	3,803,865	20,283,031	5.3322	3.849	3.834	3.856	3.756	3.856	5,327,109	3.8075	2.28%
2015-10-22	0	5.270	5.260	5.270	5.030	5.280	2,410,000	12,554,500	5.2093	3.763	3.756	3.763	3.592	3.770	3,375,076	3.7198	1.35%
2015-10-20	0	5.200	5.190	5.210	5.130	5.400	1,165,814	6,044,095	5.1844	3.713	3.706	3.720	3.663	3.856	1,632,660	3.7020	0.58%
2015-10-19	0	5.170	5.170	5.180	5.100	5.270	1,007,000	5,195,010	5.1589	3.692	3.692	3.699	3.642	3.763	1,410,250	3.6838	-0.39%
2015-10-16	0	5.190	5.180	5.240	5.170	5.300	4,388,064	22,834,548	5.2038	3.706	3.699	3.742	3.692	3.785	6,145,249	3.7158	-1.89%
2015-10-15	0	5.290	5.280	5.310	5.160	5.310	3,311,013	17,397,536	5.2544	3.777	3.770	3.792	3.685	3.792	4,636,897	3.7520	1.73%
2015-10-14	0	5.200	5.190	5.200	5.170	5.290	2,004,000	10,442,247	5.2107	3.713	3.706	3.713	3.692	3.777	2,806,495	3.7207	-0.38%
2015-10-13	0	5.220	5.200	5.230	5.160	5.300	3,070,000	16,101,920	5.2449	3.727	3.713	3.735	3.685	3.785	4,299,371	3.7452	1.16%
2015-10-12	0	5.160	5.140	5.150	5.030	5.180	1,608,000	8,269,470	5.1427	3.685	3.670	3.677	3.592	3.699	2,251,918	3.6722	0.00%
2015-10-09	0	5.160	5.160	5.170	5.160	5.260	934,000	4,875,970	5.2205	3.685	3.685	3.692	3.685	3.756	1,308,017	3.7278	0.00%
2015-10-08	0	5.160	5.160	5.200	5.160	5.340	4,124,252	21,572,503	5.2306	3.685	3.685	3.713	3.685	3.813	5,775,794	3.7350	-2.64%
2015-10-07	0	5.300	5.290	5.310	5.200	5.310	2,145,455	11,268,496	5.2523	3.785	3.777	3.792	3.713	3.792	3,004,595	3.7504	0.57%
2015-10-06	0	5.270	5.250	5.270	5.110	5.280	2,988,338	15,560,112	5.2069	3.763	3.749	3.763	3.649	3.770	4,185,007	3.7181	4.15%
2015-10-05	0	5.060	5.050	5.090	4.950	5.100	1,975,020	9,944,859	5.0353	3.613	3.606	3.635	3.535	3.642	2,765,910	3.5955	2.85%
2015-10-02	0	4.920	4.920	4.960	4.660	4.960	7,486,654	36,477,925	4.8724	3.513	3.513	3.542	3.328	3.542	10,484,658	3.4792	6.03%
2015-09-30	0	4.640	4.600	4.640	4.520	4.640	3,770,304	17,054,650	4.5234	3.313	3.285	3.313	3.228	3.313	5,280,109	3.2300	2.20%
2015-09-29	0	4.540	4.570	4.590	4.510	4.720	1,946,254	8,902,365	4.5741	3.242	3.263	3.278	3.220	3.370	2,725,625	3.2662	-1.94%
2015-09-25	0	4.630	4.610	4.630	4.570	4.770	1,517,728	7,017,328	4.6236	3.306	3.292	3.306	3.263	3.406	2,125,497	3.3015	-0.22%
2015-09-24	0	4.640	4.620	4.640	4.610	4.690	2,170,353	10,072,313	4.6409	3.313	3.299	3.313	3.292	3.349	3,039,463	3.3138	0.43%
2015-09-23	0	4.620	4.620	4.640	4.580	4.710	1,976,494	9,122,532	4.6155	3.299	3.299	3.313	3.270	3.363	2,767,974	3.2957	-1.91%
2015-09-22	0	4.710	4.690	4.710	4.640	4.780	1,744,570	8,196,904	4.6985	3.363	3.349	3.363	3.313	3.413	2,443,177	3.3550	0.64%
2015-09-21	0	4.680	4.650	4.680	4.590	4.740	988,212	4,586,090	4.6408	3.342	3.320	3.342	3.278	3.385	1,383,938	3.3138	-0.64%
2015-09-18	0	4.710	4.700	4.710	4.660	4.750	3,001,628	14,114,622	4.7023	3.363	3.356	3.363	3.328	3.392	4,203,619	3.3577	0.43%
2015-09-17	0	4.690	4.690	4.720	4.680	4.840	2,686,915	12,738,769	4.7410	3.349	3.349	3.370	3.342	3.456	3,762,881	3.3854	-1.26%
2015-09-16	0	4.750	4.740	4.750	4.520	4.800	3,016,755	14,087,433	4.6697	3.392	3.385	3.392	3.228	3.427	4,224,804	3.3345	4.17%
2015-09-15	0	4.560	4.520	4.560	4.500	4.580	1,460,000	6,621,450	4.5352	3.256	3.228	3.256	3.213	3.270	2,044,652	3.2384	-0.44%
2015-09-14	0	4.580	4.580	4.590	4.540	4.710	3,951,688	18,320,349	4.6361	3.270	3.270	3.278	3.242	3.363	5,534,128	3.3104	-2.97%
2015-09-11	0	4.720	4.710	4.720	4.690	4.770	1,163,349	5,504,361	4.7315	3.370	3.363	3.370	3.349	3.406	1,629,208	3.3786	0.43%
2015-09-10	0	4.700	4.690	4.720	4.680	4.840	1,764,000	8,327,520	4.7208	3.356	3.349	3.370	3.342	3.456	2,470,388	3.3709	-2.69%
2015-09-09	0	4.830	4.820	4.830	4.680	4.860	2,512,408	12,062,314	4.8011	3.449	3.442	3.449	3.342	3.470	3,518,493	3.4283	4.77%
2015-09-08	0	4.610	4.600	4.610	4.530	4.630	1,448,000	6,655,180	4.5961	3.292	3.285	3.292	3.235	3.306	2,027,847	3.2819	2.67%
2015-09-07	0	4.490	4.480	4.490	4.480	4.590	5,200,615	23,624,169	4.5426	3.206	3.199	3.206	3.199	3.278	7,283,183	3.2437	-2.39%
2015-09-04	0	4.600	4.580	4.600	4.500	4.800	3,243,667	14,847,414	4.5774	3.285	3.270	3.285	3.213	3.427	4,542,582	3.2685	2.45%
2015-09-02	0	4.490	4.450	4.500	4.330	4.660	6,494,437	29,021,318	4.4686	3.206	3.178	3.213	3.092	3.328	9,095,112	3.1909	-1.97%
2015-09-01	0	4.580	4.580	4.590	4.540	4.830	4,589,425	21,178,360	4.6146	3.270	3.270	3.278	3.242	3.449	6,427,244	3.2951	-4.18%
2015-08-31	0	4.780	4.770	4.790	4.750	5.050	3,999,275	19,439,955	4.8609	3.413	3.406	3.420	3.392	3.606	5,600,771	3.4709	-2.85%
2015-08-28	0	4.920	4.920	4.930	4.810	5.170	4,615,866	22,745,884	4.9278	3.513	3.513	3.520	3.435	3.692	6,464,273	3.5187	3.36%
2015-08-27	0	4.760	4.740	4.750	4.590	4.880	8,815,815	41,867,175	4.7491	3.399	3.385	3.392	3.278	3.485	12,346,077	3.3911	1.28%
2015-08-26	0	4.700	4.690	4.700	4.680	5.010	12,458,300	59,444,645	4.7715	3.356	3.349	3.356	3.342	3.577	17,447,183	3.4071	-2.15%
2015-08-25	0	5.010	5.000	5.010	5.000	5.370	19,038,542	97,138,715	5.1022	3.430	3.423	3.430	3.423	3.676	27,810,981	3.4928	-1.38%
2015-08-24	0	5.080	5.080	5.090	5.030	5.460	4,334,984	22,010,930	5.0775	3.478	3.478	3.484	3.443	3.738	6,332,426	3.4759	-5.05%
2015-08-21	0	5.350	5.340	5.360	5.330	5.490	2,413,758	12,971,750	5.3741	3.662	3.656	3.669	3.649	3.758	3,525,952	3.6789	-2.73%
2015-08-20	0	5.500	5.490	5.500	5.450	5.630	2,149,593	11,811,559	5.4948	3.765	3.758	3.765	3.731	3.854	3,140,067	3.7616	-0.54%
2015-08-19	0	5.530	5.530	5.540	5.470	5.570	2,358,321	12,987,718	5.5072	3.786	3.786	3.793	3.745	3.813	3,444,971	3.7701	-0.54%
2015-08-18	0	5.560	5.560	5.580	5.500	5.730	2,724,000	15,276,330	5.6081	3.806	3.806	3.820	3.765	3.923	3,979,145	3.8391	-1.94%
2015-08-17	0	5.670	5.660	5.670	5.640	5.730	2,409,638	13,675,518	5.6753	3.882	3.875	3.882	3.861	3.923	3,519,933	3.8852	-1.05%
2015-08-14	0	5.730	5.720	5.730	5.650	5.820	2,682,000	15,412,310	5.7466	3.923	3.916	3.923	3.868	3.984	3,917,792	3.9339	1.42%
2015-08-13	0	5.650	5.650	5.660	5.630	5.980	7,297,481	41,686,425	5.7124	3.868	3.868	3.875	3.854	4.094	10,659,960	3.9106	-2.59%
2015-08-12	0	5.800	5.780	5.800	5.780	6.090	4,415,993	25,913,623	5.8681	3.971	3.957	3.971	3.957	4.169	6,450,762	4.0171	-4.45%
2015-08-11	0	6.070	6.060	6.070	6.050	6.150	4,702,072	28,608,310	6.0842	4.155	4.148	4.155	4.142	4.210	6,868,658	4.1651	-0.16%
2015-08-10	0	6.080	6.080	6.090	6.010	6.220	4,722,003	28,855,288	6.1108	4.162	4.162	4.169	4.114	4.258	6,897,773	4.1833	-1.62%
2015-08-07	0	6.180	6.180	6.190	6.170	6.280	3,784,158	23,497,575	6.2095	4.231	4.231	4.237	4.224	4.299	5,527,794	4.2508	-1.90%
2015-08-06	0	6.300	6.290	6.300	6.290	6.320	683,829	4,310,558	6.3036	4.313	4.306	4.313	4.306	4.326	998,919	4.3152	0.16%
2015-08-05	0	6.290	6.290	6.300	6.260	6.330	1,491,560	9,402,584	6.3039	4.306	4.306	4.313	4.285	4.333	2,178,830	4.3154	0.48%
2015-08-04	0	6.260	6.240	6.260	6.220	6.290	781,560	4,886,345	6.2520	4.285	4.272	4.285	4.258	4.306	1,141,681	4.2800	1.13%
2015-08-03	0	6.190	6.170	6.200	6.080	6.300	3,180,318	19,744,752	6.2084	4.237	4.224	4.244	4.162	4.313	4,645,721	4.2501	-2.21%
2015-07-31	0	6.330	6.320	6.330	6.270	6.330	1,142,580	7,212,679	6.3126	4.333	4.326	4.333	4.292	4.333	1,669,050	4.3214	0.48%
2015-07-30	0	6.300	6.300	6.310	6.270	6.340	1,796,626	11,343,308	6.3137	4.313	4.313	4.320	4.292	4.340	2,624,462	4.3221	0.16%
2015-07-29	0	6.290	6.280	6.290	6.140	6.300	2,239,814	13,991,237	6.2466	4.306	4.299	4.306	4.203	4.313	3,271,859	4.2762	2.11%
2015-07-28	0	6.160	6.120	6.160	5.860	6.180	2,666,000	16,039,710	6.0164	4.217	4.190	4.217	4.012	4.231	3,894,420	4.1186	0.16%
2015-07-27	0	6.150	6.130	6.150	6.120	6.350	2,142,062	13,264,142	6.1922	4.210	4.196	4.210	4.190	4.347	3,129,066	4.2390	-3.30%
2015-07-24	0	6.360	6.360	6.370	6.330	6.380	3,782,000	24,035,280	6.3552	4.354	4.354	4.361	4.333	4.368	5,524,642	4.3506	0.32%
2015-07-23	0	6.340	6.330	6.340	6.250	6.400	3,417,298	21,671,366	6.3417	4.340	4.333	4.340	4.279	4.381	4,991,895	4.3413	0.96%
2015-07-22	0	6.280	6.250	6.280	6.250	6.350	2,520,000	15,816,388	6.2763	4.299	4.279	4.299	4.279	4.347	3,681,147	4.2966	-0.63%
2015-07-21	0	6.320	6.310	6.320	6.170	6.340	5,006,565	31,446,809	6.2811	4.326	4.320	4.326	4.224	4.340	7,313,453	4.2999	0.80%
2015-07-20	0	6.270	6.250	6.270	6.230	6.370	2,280,255	14,287,948	6.2659	4.292	4.279	4.292	4.265	4.361	3,330,934	4.2895	-1.72%
2015-07-17	0	6.380	6.330	6.380	6.100	6.380	7,150,486	44,985,684	6.2913	4.368	4.333	4.368	4.176	4.368	10,445,234	4.3068	4.93%
2015-07-16	0	6.080	6.070	6.080	5.940	6.100	4,160,000	25,089,910	6.0312	4.162	4.155	4.162	4.066	4.176	6,076,814	4.1288	1.50%
2015-07-15	0	5.990	5.940	6.000	5.930	6.050	4,575,735	27,277,736	5.9614	4.101	4.066	4.107	4.059	4.142	6,684,108	4.0810	0.34%
2015-07-14	0	5.970	5.970	5.980	5.910	6.020	5,839,400	34,858,676	5.9696	4.087	4.087	4.094	4.046	4.121	8,530,036	4.0866	0.84%
2015-07-13	0	5.920	5.920	5.940	5.800	6.000	3,219,698	19,035,386	5.9122	4.053	4.053	4.066	3.971	4.107	4,703,247	4.0473	-0.17%
2015-07-10	0	5.930	5.920	5.950	5.440	5.980	9,788,000	56,468,648	5.7692	4.059	4.053	4.073	3.724	4.094	14,298,042	3.9494	14.26%
2015-07-09	0	5.190	5.190	5.200	5.020	5.230	26,000,400	134,849,740	5.1864	3.553	3.553	3.560	3.437	3.580	37,980,672	3.5505	-0.19%
2015-07-08	0	5.200	5.190	5.200	5.000	5.500	6,171,826	32,330,800	5.2384	3.560	3.553	3.560	3.423	3.765	9,015,634	3.5861	-6.47%
2015-07-07	0	5.560	5.550	5.560	5.500	5.680	2,755,536	15,334,867	5.5651	3.806	3.799	3.806	3.765	3.888	4,025,212	3.8097	-0.36%
2015-07-06	0	5.580	5.570	5.590	5.470	5.800	2,860,013	15,931,712	5.5705	3.820	3.813	3.827	3.745	3.971	4,177,829	3.8134	-3.13%
2015-07-03	0	5.760	5.750	5.780	5.720	5.910	1,358,000	7,838,780	5.7723	3.943	3.936	3.957	3.916	4.046	1,983,729	3.9515	-2.04%
2015-07-02	0	5.880	5.870	5.890	5.670	5.970	2,270,971	13,377,455	5.8906	4.025	4.018	4.032	3.882	4.087	3,317,372	4.0325	2.98%
2015-06-30	0	5.710	5.710	5.740	5.600	5.810	3,043,087	17,363,929	5.7060	3.909	3.909	3.929	3.834	3.977	4,445,258	3.9062	-0.17%
2015-06-29	0	5.720	5.720	5.740	5.590	5.950	6,820,000	39,245,430	5.7545	3.916	3.916	3.929	3.827	4.073	9,962,469	3.9393	-3.38%
2015-06-26	0	5.920	5.890	5.930	5.850	5.940	1,560,053	9,213,330	5.9058	4.053	4.032	4.059	4.005	4.066	2,278,883	4.0429	0.17%
2015-06-25	0	5.910	5.910	5.920	5.850	5.940	2,706,000	15,982,680	5.9064	4.046	4.046	4.053	4.005	4.066	3,952,851	4.0433	0.17%
2015-06-24	0	5.900	5.890	5.900	5.850	5.920	1,170,379	6,896,506	5.8925	4.039	4.032	4.039	4.005	4.053	1,709,658	4.0339	0.85%
2015-06-23	0	5.850	5.850	5.870	5.840	5.980	2,307,278	13,542,553	5.8695	4.005	4.005	4.018	3.998	4.094	3,370,409	4.0181	-1.35%
2015-06-22	0	5.930	5.930	5.950	5.820	5.990	2,225,131	13,165,860	5.9169	4.059	4.059	4.073	3.984	4.101	3,250,410	4.0505	-0.34%
2015-06-19	0	5.950	5.970	5.980	5.890	6.010	4,538,850	27,017,736	5.9526	4.073	4.087	4.094	4.032	4.114	6,630,228	4.0749	0.51%
2015-06-18	0	5.920	5.910	5.920	5.890	5.960	2,637,343	15,576,383	5.9061	4.053	4.046	4.053	4.032	4.080	3,852,558	4.0431	0.68%
2015-06-17	0	5.880	5.860	5.880	5.800	5.920	2,352,000	13,789,390	5.8628	4.025	4.012	4.025	3.971	4.053	3,435,737	4.0135	-0.68%
2015-06-16	0	5.920	5.920	5.930	5.880	6.000	2,850,000	16,901,320	5.9303	4.053	4.053	4.059	4.025	4.107	4,163,202	4.0597	-0.84%
2015-06-15	0	5.970	5.960	5.980	5.860	6.050	2,352,079	13,988,083	5.9471	4.087	4.080	4.094	4.012	4.142	3,435,853	4.0712	-1.00%
2015-06-12	0	6.030	6.000	6.030	5.990	6.080	3,936,409	23,688,513	6.0178	4.128	4.107	4.128	4.101	4.162	5,750,198	4.1196	0.50%
2015-06-11	0	6.000	6.000	6.030	5.950	6.130	2,576,990	15,516,329	6.0211	4.107	4.107	4.128	4.073	4.196	3,764,396	4.1219	-0.66%
2015-06-10	0	6.040	6.040	6.050	5.970	6.330	4,833,910	29,376,015	6.0771	4.135	4.135	4.142	4.087	4.333	7,061,243	4.1602	-2.11%
2015-06-09	0	6.170	6.160	6.180	6.140	6.340	4,415,527	27,434,774	6.2133	4.224	4.217	4.231	4.203	4.340	6,450,081	4.2534	-2.22%
2015-06-08	0	6.310	6.300	6.310	6.280	6.350	4,940,541	31,137,369	6.3024	4.320	4.313	4.320	4.299	4.347	7,217,007	4.3144	0.48%
2015-06-05	0	6.280	6.280	6.290	6.250	6.340	4,870,013	30,651,990	6.2940	4.299	4.299	4.306	4.279	4.340	7,113,982	4.3087	-0.16%
2015-06-04	0	6.290	6.280	6.300	6.250	6.340	4,516,000	28,404,120	6.2897	4.306	4.299	4.313	4.279	4.340	6,596,849	4.3057	0.16%
2015-06-03	0	6.280	6.260	6.280	6.230	6.390	7,128,000	44,759,540	6.2794	4.299	4.285	4.299	4.265	4.374	10,412,387	4.2987	-0.48%
2015-06-02	0	6.310	6.300	6.310	6.200	6.310	10,564,066	66,097,086	6.2568	4.320	4.313	4.320	4.244	4.320	15,431,698	4.2832	0.16%
2015-06-01	0	6.300	6.290	6.300	6.220	6.480	14,438,343	90,965,742	6.3003	4.313	4.306	4.313	4.258	4.436	21,091,136	4.3130	2.44%
2015-05-29	0	6.150	6.130	6.150	6.080	6.190	2,773,000	16,998,360	6.1300	4.210	4.196	4.210	4.162	4.237	4,050,722	4.1964	1.32%
2015-05-28	0	6.070	6.060	6.070	6.010	6.190	2,336,000	14,112,580	6.0413	4.155	4.148	4.155	4.114	4.237	3,412,365	4.1357	-1.78%
2015-05-27	0	6.180	6.170	6.180	6.140	6.220	1,935,860	11,965,945	6.1812	4.231	4.224	4.231	4.203	4.258	2,827,851	4.2315	-1.28%
2015-05-26	0	6.260	6.260	6.270	6.200	6.290	3,420,091	21,393,613	6.2553	4.285	4.285	4.292	4.244	4.306	4,995,975	4.2822	0.97%
2015-05-22	0	6.200	6.180	6.200	6.130	6.250	5,564,197	34,486,881	6.1980	4.244	4.231	4.244	4.196	4.279	8,128,027	4.2430	0.00%
2015-05-21	0	6.200	6.200	6.220	6.170	6.270	1,230,000	7,654,590	6.2232	4.244	4.244	4.258	4.224	4.292	1,796,750	4.2602	-1.12%
2015-05-20	0	6.270	6.260	6.270	6.130	6.280	2,448,000	15,208,200	6.2125	4.292	4.285	4.292	4.196	4.299	3,575,971	4.2529	1.46%
2015-05-19	0	6.180	6.170	6.180	6.040	6.180	1,934,000	11,859,950	6.1323	4.231	4.224	4.231	4.135	4.231	2,825,134	4.1980	1.81%
2015-05-18	0	6.070	6.070	6.100	6.010	6.100	3,095,019	18,772,815	6.0655	4.155	4.155	4.176	4.114	4.176	4,521,119	4.1522	-0.16%
2015-05-15	0	6.080	6.070	6.080	6.060	6.120	1,426,000	8,675,640	6.0839	4.162	4.155	4.162	4.148	4.190	2,083,062	4.1649	0.33%
2015-05-14	0	6.060	6.050	6.060	6.040	6.130	1,811,000	10,973,380	6.0593	4.148	4.142	4.148	4.135	4.196	2,645,459	4.1480	-1.30%
2015-05-13	0	6.140	6.140	6.160	6.030	6.180	1,987,794	12,180,687	6.1277	4.203	4.203	4.217	4.128	4.231	2,903,715	4.1949	-0.65%
2015-05-12	0	6.180	6.160	6.180	6.030	6.210	3,830,107	23,621,632	6.1674	4.231	4.217	4.231	4.128	4.251	5,594,915	4.2220	0.32%
2015-05-11	0	6.160	6.150	6.170	5.900	6.190	8,285,013	50,180,038	6.0567	4.217	4.210	4.224	4.039	4.237	12,102,520	4.1462	3.70%
2015-05-08	0	5.940	5.920	5.940	5.700	5.940	3,841,000	22,404,810	5.8331	4.066	4.053	4.066	3.902	4.066	5,610,828	3.9931	4.21%
2015-05-07	0	5.700	5.690	5.700	5.660	5.760	3,698,000	21,092,780	5.7038	3.902	3.895	3.902	3.875	3.943	5,401,937	3.9047	0.71%
2015-05-06	0	5.660	5.650	5.660	5.600	5.730	2,102,000	11,886,950	5.6551	3.875	3.868	3.875	3.834	3.923	3,070,544	3.8713	-1.22%
2015-05-05	0	5.730	5.720	5.740	5.650	5.820	1,954,000	11,121,160	5.6915	3.923	3.916	3.929	3.868	3.984	2,854,350	3.8962	-0.35%
2015-05-04	0	5.750	5.750	5.760	5.620	5.840	2,946,396	16,751,682	5.6855	3.936	3.936	3.943	3.847	3.998	4,304,015	3.8921	2.86%
2015-04-30	0	5.590	5.570	5.590	5.500	5.600	1,290,000	7,151,030	5.5434	3.827	3.813	3.827	3.765	3.834	1,884,397	3.7949	0.54%
2015-04-29	0	5.560	5.550	5.560	5.540	5.680	4,414,224	24,712,878	5.5985	3.806	3.799	3.806	3.793	3.888	6,448,178	3.8325	-2.11%
2015-04-28	0	5.680	5.670	5.690	5.640	5.770	1,821,132	10,334,703	5.6749	3.888	3.882	3.895	3.861	3.950	2,660,260	3.8848	-1.73%
2015-04-27	0	5.780	5.770	5.780	5.760	5.850	3,563,066	20,614,976	5.7857	3.957	3.950	3.957	3.943	4.005	5,204,829	3.9607	0.00%
2015-04-24	0	5.780	5.760	5.780	5.700	5.830	3,600,494	20,705,575	5.7508	3.957	3.943	3.957	3.902	3.991	5,259,503	3.9368	0.52%
2015-04-23	0	5.750	5.730	5.750	5.660	5.850	3,263,816	18,671,590	5.7208	3.936	3.923	3.936	3.875	4.005	4,767,693	3.9163	1.41%
2015-04-22	0	5.670	5.660	5.690	5.650	5.890	4,400,000	25,182,810	5.7234	3.882	3.875	3.895	3.868	4.032	6,427,400	3.9180	-2.74%
2015-04-21	0	5.830	5.820	5.840	5.780	5.950	1,830,855	10,702,893	5.8458	3.991	3.984	3.998	3.957	4.073	2,674,463	4.0019	0.87%
2015-04-20	0	5.780	5.780	5.800	5.770	5.970	2,982,690	17,372,855	5.8246	3.957	3.957	3.971	3.950	4.087	4,357,032	3.9873	-2.36%
2015-04-17	0	5.920	5.900	5.930	5.900	6.100	2,578,000	15,352,964	5.9554	4.053	4.039	4.059	4.039	4.176	3,765,872	4.0769	-1.44%
2015-04-16	0	6.170	6.160	6.170	6.050	6.180	4,346,872	26,612,958	6.1223	4.112	4.105	4.112	4.032	4.119	6,522,636	4.0801	1.48%
2015-04-15	0	6.080	6.040	6.080	5.920	6.090	4,671,978	28,011,869	5.9957	4.052	4.025	4.052	3.945	4.059	7,010,469	3.9957	1.16%
2015-04-14	0	6.010	6.000	6.010	5.980	6.110	7,998,405	48,170,241	6.0225	4.005	3.999	4.005	3.985	4.072	12,001,891	4.0136	-1.80%
2015-04-13	0	6.120	6.080	6.120	6.060	6.180	4,730,792	28,872,734	6.1032	4.079	4.052	4.079	4.039	4.119	7,098,722	4.0673	-1.13%
2015-04-10	0	6.190	6.150	6.190	5.990	6.190	7,109,309	43,188,144	6.0749	4.125	4.099	4.125	3.992	4.125	10,667,771	4.0485	1.31%
2015-04-09	0	6.110	6.110	6.120	5.890	6.240	12,443,320	76,175,448	6.1218	4.072	4.072	4.079	3.925	4.159	18,671,645	4.0797	4.27%
2015-04-08	0	5.860	5.820	5.860	5.670	5.910	11,597,505	67,524,081	5.8223	3.905	3.879	3.905	3.779	3.939	17,402,469	3.8801	3.17%
2015-04-02	0	5.680	5.670	5.680	5.580	5.730	11,226,263	63,532,930	5.6593	3.785	3.779	3.785	3.719	3.819	16,845,407	3.7715	1.07%
2015-04-01	0	5.620	5.610	5.630	5.220	5.650	10,528,000	57,951,870	5.5045	3.745	3.739	3.752	3.479	3.765	15,797,639	3.6684	8.91%
2015-03-31	0	5.160	5.140	5.170	5.130	5.250	2,968,132	15,403,369	5.1896	3.439	3.425	3.445	3.419	3.499	4,453,788	3.4585	0.19%
2015-03-30	0	5.150	5.130	5.150	5.060	5.230	3,415,385	17,480,731	5.1182	3.432	3.419	3.432	3.372	3.485	5,124,907	3.4109	0.19%
2015-03-27	0	5.140	5.130	5.150	5.010	5.210	1,998,132	10,231,971	5.1208	3.425	3.419	3.432	3.339	3.472	2,998,268	3.4126	2.80%
2015-03-26	0	5.000	5.000	5.020	4.990	5.170	2,644,000	13,409,620	5.0717	3.332	3.332	3.345	3.325	3.445	3,967,416	3.3799	-2.91%
2015-03-25	0	5.150	5.150	5.170	5.130	5.230	2,617,000	13,505,290	5.1606	3.432	3.432	3.445	3.419	3.485	3,926,902	3.4392	0.00%
2015-03-24	0	5.150	5.140	5.150	5.130	5.180	1,991,188	10,267,388	5.1564	3.432	3.425	3.432	3.419	3.452	2,987,848	3.4364	-0.19%
2015-03-23	0	5.160	5.150	5.160	5.080	5.190	1,644,000	8,448,760	5.1391	3.439	3.432	3.439	3.385	3.459	2,466,881	3.4249	0.19%
2015-03-20	0	5.150	5.140	5.180	5.000	5.180	2,851,316	14,563,510	5.1076	3.432	3.425	3.452	3.332	3.452	4,278,501	3.4039	1.18%
2015-03-19	0	5.090	5.090	5.100	5.080	5.170	7,504,500	38,432,676	5.1213	3.392	3.392	3.399	3.385	3.445	11,260,769	3.4130	-0.20%
2015-03-18	0	5.100	5.090	5.100	5.050	5.140	2,117,000	10,779,220	5.0917	3.399	3.392	3.399	3.365	3.425	3,176,634	3.3933	0.59%
2015-03-17	0	5.070	5.070	5.100	5.030	5.180	7,065,594	35,984,521	5.0929	3.379	3.379	3.399	3.352	3.452	10,602,175	3.3941	0.20%
2015-03-16	0	5.060	5.040	5.070	4.820	5.070	10,031,096	50,350,796	5.0195	3.372	3.359	3.379	3.212	3.379	15,052,017	3.3451	-1.17%
2015-03-13	0	5.120	5.120	5.130	4.880	5.200	5,217,386	26,454,491	5.0704	3.412	3.412	3.419	3.252	3.465	7,828,873	3.3791	5.79%
2015-03-12	0	4.840	4.840	4.850	4.770	4.880	5,023,285	24,268,601	4.8312	3.226	3.226	3.232	3.179	3.252	7,537,618	3.2197	0.00%
2015-03-11	0	4.840	4.830	4.850	4.660	4.850	5,461,000	26,213,204	4.8001	3.226	3.219	3.232	3.106	3.232	8,194,425	3.1989	1.04%
2015-03-10	0	4.790	4.790	4.800	4.790	5.050	8,532,257	41,499,172	4.8638	3.192	3.192	3.199	3.192	3.365	12,802,955	3.2414	-4.39%
2015-03-09	0	5.010	5.000	5.040	5.000	5.130	2,698,000	13,622,720	5.0492	3.339	3.332	3.359	3.332	3.419	4,048,445	3.3649	-1.57%
2015-03-06	0	5.090	5.090	5.100	5.050	5.280	5,051,300	26,042,916	5.1557	3.392	3.392	3.399	3.365	3.519	7,579,655	3.4359	-2.68%
2015-03-05	0	5.230	5.230	5.240	5.200	5.350	9,934,900	52,175,498	5.2517	3.485	3.485	3.492	3.465	3.565	14,907,671	3.4999	-1.13%
2015-03-04	0	5.290	5.280	5.290	5.260	5.330	2,359,075	12,482,668	5.2913	3.525	3.519	3.525	3.505	3.552	3,539,876	3.5263	-0.56%
2015-03-03	0	5.320	5.320	5.340	5.300	5.370	4,219,911	22,502,853	5.3325	3.545	3.545	3.559	3.532	3.579	6,332,127	3.5538	-0.56%
2015-03-02	0	5.350	5.330	5.350	5.250	5.370	3,474,678	18,479,029	5.3182	3.565	3.552	3.565	3.499	3.579	5,213,878	3.5442	0.75%
2015-02-27	0	5.310	5.290	5.310	5.300	5.380	6,834,781	36,386,853	5.3238	3.539	3.525	3.539	3.532	3.585	10,255,832	3.5479	0.00%
2015-02-26	0	5.310	5.300	5.310	5.250	5.500	9,776,500	52,246,295	5.3441	3.539	3.532	3.539	3.499	3.665	14,669,986	3.5614	-2.57%
2015-02-25	0	5.450	5.440	5.450	5.430	5.640	4,709,200	25,869,650	5.4934	3.632	3.625	3.632	3.619	3.759	7,066,322	3.6610	-2.50%
2015-02-24	0	5.590	5.560	5.590	5.560	5.760	6,611,999	37,064,147	5.6056	3.725	3.705	3.725	3.705	3.839	9,921,540	3.7357	-2.95%
2015-02-23	0	5.760	5.760	5.790	5.750	5.810	2,458,100	14,193,619	5.7742	3.839	3.839	3.859	3.832	3.872	3,688,467	3.8481	-0.69%
2015-02-18	0	5.800	5.790	5.800	5.780	5.840	1,212,000	7,034,400	5.8040	3.865	3.859	3.865	3.852	3.892	1,818,649	3.8679	-0.17%
2015-02-17	0	5.810	5.790	5.800	5.780	5.900	3,250,131	18,906,894	5.8173	3.872	3.859	3.865	3.852	3.932	4,876,937	3.8768	-1.19%
2015-02-16	0	5.880	5.860	5.880	5.840	5.970	1,796,000	10,560,504	5.8800	3.919	3.905	3.919	3.892	3.979	2,694,962	3.9186	0.00%
2015-02-13	0	5.880	5.870	5.880	5.870	5.990	3,842,020	22,667,188	5.8998	3.919	3.912	3.919	3.912	3.992	5,765,088	3.9318	-1.67%
2015-02-12	0	5.980	5.960	5.970	5.960	6.020	5,276,000	31,567,390	5.9832	3.985	3.972	3.979	3.972	4.012	7,916,826	3.9874	-0.17%
2015-02-11	0	5.990	5.980	5.990	5.980	6.050	4,173,429	25,061,305	6.0050	3.992	3.985	3.992	3.985	4.032	6,262,379	4.0019	0.00%
2015-02-10	0	5.990	5.990	6.000	5.980	6.090	2,627,700	15,776,714	6.0040	3.992	3.992	3.999	3.985	4.059	3,942,957	4.0012	-0.17%
2015-02-09	0	6.000	6.000	6.010	5.950	6.110	1,905,300	11,462,893	6.0163	3.999	3.999	4.005	3.965	4.072	2,858,970	4.0094	1.18%
2015-02-06	0	5.930	5.900	5.910	5.910	6.070	2,518,000	14,970,890	5.9455	3.952	3.932	3.939	3.939	4.045	3,778,349	3.9623	-0.34%
2015-02-05	0	5.950	5.940	5.960	5.820	6.100	5,396,600	31,960,708	5.9224	3.965	3.959	3.972	3.879	4.065	8,097,790	3.9468	-1.65%
2015-02-04	0	6.050	6.050	6.060	6.040	6.120	1,782,000	10,805,650	6.0638	4.032	4.032	4.039	4.025	4.079	2,673,954	4.0411	-1.14%
2015-02-03	0	6.120	6.110	6.120	6.100	6.170	2,229,412	13,623,508	6.1108	4.079	4.072	4.079	4.065	4.112	3,345,312	4.0724	0.49%
2015-02-02	0	6.090	6.080	6.090	6.030	6.100	564,000	3,425,510	6.0736	4.059	4.052	4.059	4.019	4.065	846,302	4.0476	0.00%
2015-01-30	0	6.090	6.080	6.090	6.050	6.140	877,200	5,326,222	6.0718	4.059	4.052	4.059	4.032	4.092	1,316,270	4.0465	0.00%
2015-01-29	0	6.090	6.070	6.080	6.070	6.140	2,143,555	13,076,276	6.1003	4.059	4.045	4.052	4.045	4.092	3,216,481	4.0654	-0.33%
2015-01-28	0	6.110	6.100	6.130	6.000	6.130	1,308,200	7,946,720	6.0745	4.072	4.065	4.085	3.999	4.085	1,963,001	4.0483	0.99%
2015-01-27	0	6.050	6.050	6.060	5.970	6.110	2,334,629	14,110,878	6.0442	4.032	4.032	4.039	3.979	4.072	3,503,194	4.0280	1.00%
2015-01-26	0	5.990	5.980	5.990	5.900	5.990	964,630	5,743,094	5.9537	3.992	3.985	3.992	3.932	3.992	1,447,462	3.9677	0.34%
2015-01-23	0	5.970	5.960	5.980	5.950	6.020	2,509,400	14,976,255	5.9681	3.979	3.972	3.985	3.965	4.012	3,765,444	3.9773	0.17%
2015-01-22	0	5.960	5.930	5.960	5.900	6.040	2,198,171	13,090,910	5.9554	3.972	3.952	3.972	3.932	4.025	3,298,434	3.9688	-0.33%
2015-01-21	0	5.980	5.980	5.990	5.920	6.040	3,349,000	20,064,830	5.9913	3.985	3.985	3.992	3.945	4.025	5,025,294	3.9928	-1.16%
2015-01-20	0	6.050	6.050	6.060	5.980	6.080	1,962,000	11,860,150	6.0449	4.032	4.032	4.039	3.985	4.052	2,944,051	4.0285	1.00%
2015-01-19	0	5.990	5.990	6.010	5.960	6.190	1,625,000	9,794,340	6.0273	3.992	3.992	4.005	3.972	4.125	2,438,370	4.0168	-0.99%
2015-01-16	0	6.050	6.050	6.060	6.040	6.100	1,573,953	9,559,020	6.0733	4.032	4.032	4.039	4.025	4.065	2,361,773	4.0474	-1.31%
2015-01-15	0	6.130	6.120	6.130	6.100	6.140	2,294,000	14,066,884	6.1320	4.085	4.079	4.085	4.065	4.092	3,442,229	4.0866	-0.33%
2015-01-14	0	6.150	6.140	6.150	6.090	6.260	988,079	6,073,019	6.1463	4.099	4.092	4.099	4.059	4.172	1,482,648	4.0961	0.33%
2015-01-13	0	6.130	6.130	6.140	6.030	6.150	1,640,600	10,012,234	6.1028	4.085	4.085	4.092	4.019	4.099	2,461,779	4.0671	0.82%
2015-01-12	0	6.080	6.080	6.090	6.060	6.150	2,442,000	14,851,780	6.0818	4.052	4.052	4.059	4.039	4.099	3,664,308	4.0531	-1.30%
2015-01-09	0	6.160	6.160	6.170	6.150	6.240	2,966,031	18,276,183	6.1618	4.105	4.105	4.112	4.099	4.159	4,450,635	4.1064	0.16%
2015-01-08	0	6.150	6.150	6.160	6.120	6.200	1,736,000	10,658,740	6.1398	4.099	4.099	4.105	4.079	4.132	2,604,930	4.0918	-0.16%
2015-01-07	0	6.160	6.140	6.160	6.080	6.200	1,972,275	12,086,668	6.1283	4.105	4.092	4.105	4.052	4.132	2,959,469	4.0841	-0.65%
2015-01-06	0	6.200	6.180	6.200	6.110	6.260	3,290,847	20,369,978	6.1899	4.132	4.119	4.132	4.072	4.172	4,938,033	4.1251	-0.96%
2015-01-05	0	6.260	6.260	6.270	6.230	6.320	1,453,460	9,096,248	6.2583	4.172	4.172	4.179	4.152	4.212	2,180,968	4.1707	-1.11%
2015-01-02	0	6.330	6.330	6.340	6.280	6.350	1,763,700	11,147,099	6.3203	4.218	4.218	4.225	4.185	4.232	2,646,495	4.2120	-0.16%
2014-12-31	0	6.340	6.330	6.340	6.240	6.340	1,689,013	10,669,090	6.3168	4.225	4.218	4.225	4.159	4.225	2,534,424	4.2097	1.12%
2014-12-30	0	6.270	6.270	6.290	6.200	6.340	3,562,000	22,384,280	6.2842	4.179	4.179	4.192	4.132	4.225	5,344,908	4.1880	1.13%
2014-12-29	0	6.200	6.200	6.210	6.100	6.220	2,083,682	12,892,478	6.1874	4.132	4.132	4.139	4.065	4.145	3,126,639	4.1234	0.16%
2014-12-24	0	6.190	6.160	6.190	6.000	6.190	1,220,000	7,490,940	6.1401	4.125	4.105	4.125	3.999	4.125	1,830,653	4.0919	0.00%
2014-12-23	0	6.190	6.170	6.190	5.900	6.200	3,797,550	23,140,106	6.0934	4.125	4.112	4.125	3.932	4.132	5,698,359	4.0608	5.09%
2014-12-22	0	5.890	5.880	5.890	5.840	5.910	2,250,300	13,229,225	5.8789	3.925	3.919	3.925	3.892	3.939	3,376,655	3.9178	-1.01%
2014-12-19	0	5.950	5.940	5.970	5.870	6.030	2,238,300	13,358,027	5.9679	3.965	3.959	3.979	3.912	4.019	3,358,649	3.9772	0.68%
2014-12-18	0	5.910	5.890	5.930	5.780	5.940	3,342,500	19,611,735	5.8674	3.939	3.925	3.952	3.852	3.959	5,015,540	3.9102	2.07%
2014-12-17	0	5.790	5.770	5.790	5.760	6.110	3,666,000	21,375,110	5.8306	3.859	3.845	3.859	3.839	4.072	5,500,963	3.8857	-4.61%
2014-12-16	0	6.070	6.060	6.090	6.000	6.280	4,706,042	28,989,518	6.1601	4.045	4.039	4.059	3.999	4.185	7,061,584	4.1052	-2.57%
2014-12-15	0	6.230	6.210	6.230	5.860	6.250	5,789,000	35,303,214	6.0983	4.152	4.139	4.152	3.905	4.165	8,686,601	4.0641	3.66%
2014-12-12	0	6.010	6.000	6.010	5.870	6.100	10,278,000	61,819,980	6.0148	4.005	3.999	4.005	3.912	4.065	15,422,505	4.0084	5.81%
2014-12-11	1	5.680	5.670	5.710	5.610	5.780	1,626,000	9,300,090	5.7196	3.785	3.779	3.805	3.739	3.852	2,439,871	3.8117	1.07%
2014-12-10	0	5.620	5.620	5.660	5.480	5.670	2,179,276	12,179,066	5.5886	3.745	3.745	3.772	3.652	3.779	3,270,081	3.7244	2.55%
2014-12-09	0	5.480	5.480	5.490	5.460	5.680	5,375,003	29,851,718	5.5538	3.652	3.652	3.659	3.639	3.785	8,065,383	3.7012	-3.35%
2014-12-08	0	5.670	5.650	5.670	5.500	5.700	3,719,500	20,919,780	5.6244	3.779	3.765	3.779	3.665	3.799	5,581,242	3.7482	-0.53%
2014-12-05	0	5.700	5.700	5.710	5.570	5.900	8,164,000	46,569,104	5.7042	3.799	3.799	3.805	3.712	3.932	12,250,373	3.8014	-2.90%
2014-12-04	0	5.870	5.860	5.870	5.710	5.990	5,745,378	33,568,160	5.8426	3.912	3.905	3.912	3.805	3.992	8,621,144	3.8937	-2.17%
2014-12-03	0	6.000	5.990	6.000	5.990	6.160	6,331,225	38,363,036	6.0593	3.999	3.992	3.999	3.992	4.105	9,500,228	4.0381	-1.15%
2014-12-02	0	6.070	6.060	6.100	6.060	6.160	4,725,434	28,904,875	6.1169	4.045	4.039	4.065	4.039	4.105	7,090,682	4.0765	-1.46%
2014-12-01	0	6.160	6.160	6.170	6.130	6.230	1,762,000	10,841,290	6.1528	4.105	4.105	4.112	4.085	4.152	2,643,944	4.1004	-0.65%
2014-11-28	0	6.200	6.170	6.200	6.160	6.290	656,000	4,064,430	6.1958	4.132	4.112	4.132	4.105	4.192	984,351	4.1290	-0.96%
2014-11-27	0	6.260	6.240	6.270	6.170	6.270	1,049,000	6,529,940	6.2249	4.172	4.159	4.179	4.112	4.179	1,574,062	4.1485	1.13%
2014-11-26	0	6.190	6.180	6.200	6.060	6.280	1,281,069	7,919,828	6.1822	4.125	4.119	4.132	4.039	4.185	1,922,290	4.1200	-1.75%
2014-11-25	0	6.300	6.280	6.320	6.240	6.350	647,500	4,074,120	6.2921	4.199	4.185	4.212	4.159	4.232	971,597	4.1932	0.00%
2014-11-24	0	6.300	6.290	6.300	6.250	6.350	5,141,119	32,387,284	6.2997	4.199	4.192	4.199	4.165	4.232	7,714,432	4.1983	1.61%
2014-11-21	0	6.200	6.170	6.200	6.120	6.240	1,191,000	7,365,220	6.1841	4.132	4.112	4.132	4.079	4.159	1,787,138	4.1212	0.65%
2014-11-20	0	6.160	6.150	6.160	6.130	6.270	1,939,000	12,013,050	6.1955	4.105	4.099	4.105	4.085	4.179	2,909,539	4.1289	-1.44%
2014-11-19	0	6.250	6.250	6.270	6.190	6.290	1,218,583	7,630,697	6.2619	4.165	4.165	4.179	4.125	4.192	1,828,527	4.1731	0.81%
2014-11-18	0	6.200	6.200	6.210	6.150	6.300	1,606,100	9,978,774	6.2130	4.132	4.132	4.139	4.099	4.199	2,410,010	4.1406	0.81%
2014-11-17	0	6.150	6.140	6.160	6.130	6.230	1,468,000	9,046,524	6.1625	4.099	4.092	4.105	4.085	4.152	2,202,786	4.1069	-1.13%
2014-11-14	0	6.220	6.200	6.220	6.110	6.290	1,548,000	9,570,540	6.1825	4.145	4.132	4.145	4.072	4.192	2,322,829	4.1202	1.14%
2014-11-13	0	6.150	6.140	6.160	6.130	6.260	2,232,000	13,744,500	6.1579	4.099	4.092	4.105	4.085	4.172	3,349,195	4.1038	-1.60%
2014-11-12	0	6.250	6.240	6.250	6.110	6.270	2,204,800	13,749,384	6.2361	4.165	4.159	4.165	4.072	4.179	3,308,381	4.1559	0.00%
2014-11-11	0	6.250	6.240	6.250	6.100	6.330	1,663,991	10,387,362	6.2424	4.165	4.159	4.165	4.065	4.218	2,496,878	4.1601	0.32%
2014-11-10	0	6.230	6.210	6.240	6.210	6.390	2,499,000	15,761,118	6.3070	4.152	4.139	4.159	4.139	4.258	3,749,838	4.2031	0.00%
2014-11-07	0	6.230	6.210	6.230	6.200	6.370	3,968,270	24,758,704	6.2392	4.152	4.139	4.152	4.132	4.245	5,954,530	4.1580	-2.35%
2014-11-06	0	6.380	6.370	6.390	6.350	6.480	2,312,909	14,750,596	6.3775	4.252	4.245	4.258	4.232	4.318	3,470,602	4.2502	-1.54%
2014-11-05	0	6.480	6.470	6.480	6.450	6.520	1,824,000	11,817,860	6.4791	4.318	4.312	4.318	4.298	4.345	2,736,977	4.3179	-0.92%
2014-11-04	0	6.540	6.540	6.550	6.460	6.590	4,313,500	28,153,555	6.5268	4.358	4.358	4.365	4.305	4.392	6,472,560	4.3497	-0.30%
2014-11-03	0	6.560	6.550	6.560	6.460	6.590	1,803,400	11,792,356	6.5390	4.372	4.365	4.372	4.305	4.392	2,706,066	4.3577	0.61%
2014-10-31	0	6.520	6.520	6.530	6.400	6.560	2,011,349	13,095,441	6.5108	4.345	4.345	4.352	4.265	4.372	3,018,101	4.3390	1.72%
2014-10-30	0	6.410	6.400	6.410	6.350	6.450	1,792,000	11,471,520	6.4015	4.272	4.265	4.272	4.232	4.298	2,688,960	4.2662	-0.16%
2014-10-29	0	6.420	6.410	6.430	6.290	6.430	3,492,100	22,292,225	6.3836	4.278	4.272	4.285	4.192	4.285	5,240,020	4.2542	2.07%
2014-10-28	0	6.290	6.290	6.300	6.280	6.500	3,622,200	22,918,740	6.3273	4.192	4.192	4.199	4.185	4.332	5,435,240	4.2167	-2.78%
2014-10-27	0	6.470	6.460	6.470	6.460	6.550	1,079,131	6,996,161	6.4831	4.312	4.305	4.312	4.305	4.365	1,619,274	4.3206	-1.67%
2014-10-24	0	6.580	6.570	6.580	6.460	6.600	986,000	6,483,160	6.5752	4.385	4.378	4.385	4.305	4.398	1,479,528	4.3819	0.92%
2014-10-23	0	6.520	6.510	6.520	6.500	6.590	1,878,000	12,258,996	6.5277	4.345	4.338	4.345	4.332	4.392	2,818,006	4.3502	-1.21%
2014-10-22	0	6.600	6.580	6.600	6.550	6.660	2,162,187	14,260,886	6.5956	4.398	4.385	4.398	4.365	4.438	3,244,439	4.3955	0.00%
2014-10-21	0	6.600	6.580	6.600	6.460	6.600	2,435,813	16,003,660	6.5702	4.398	4.385	4.398	4.305	4.398	3,655,024	4.3785	0.76%
2014-10-20	0	6.550	6.530	6.550	6.440	6.550	3,192,000	20,821,460	6.5230	4.365	4.352	4.365	4.292	4.365	4,789,710	4.3471	2.34%
2014-10-17	0	6.400	6.390	6.400	6.370	6.430	2,966,000	18,902,448	6.3730	4.265	4.258	4.265	4.245	4.285	4,450,589	4.2472	0.79%
2014-10-16	0	6.350	6.350	6.360	6.160	6.400	3,379,354	21,449,616	6.3473	4.232	4.232	4.238	4.105	4.265	5,070,841	4.2300	0.32%
2014-10-15	0	6.330	6.330	6.340	6.250	6.350	1,585,385	10,026,615	6.3244	4.218	4.218	4.225	4.165	4.232	2,378,927	4.2148	0.16%
2014-10-14	0	6.320	6.310	6.330	6.210	6.360	3,088,800	19,507,582	6.3156	4.212	4.205	4.218	4.139	4.238	4,634,854	4.2089	0.00%
2014-10-13	0	6.320	6.310	6.320	6.280	6.370	3,478,000	22,006,420	6.3273	4.212	4.205	4.212	4.185	4.245	5,218,863	4.2167	-0.16%
2014-10-10	0	6.330	6.320	6.330	6.170	6.370	3,679,204	23,176,946	6.2994	4.218	4.212	4.218	4.112	4.245	5,520,777	4.1981	0.48%
2014-10-09	0	6.300	6.290	6.300	6.130	6.370	5,018,000	31,571,348	6.2916	4.199	4.192	4.199	4.085	4.245	7,529,688	4.1929	2.77%
2014-10-08	0	6.130	6.120	6.130	6.110	6.220	2,327,383	14,325,248	6.1551	4.085	4.079	4.085	4.072	4.145	3,492,321	4.1019	-2.08%
2014-10-07	0	6.260	6.230	6.260	6.150	6.270	6,676,419	41,558,225	6.2246	4.172	4.152	4.172	4.099	4.179	10,018,204	4.1483	2.45%
2014-10-06	0	6.110	6.110	6.120	5.960	6.200	5,415,800	32,935,844	6.0814	4.072	4.072	4.079	3.972	4.132	8,126,601	4.0528	4.98%
2014-10-03	0	5.820	5.800	5.820	5.520	5.820	5,599,490	31,850,664	5.6881	3.879	3.865	3.879	3.679	3.879	8,402,234	3.7907	4.68%
2014-09-30	0	5.560	5.560	5.580	5.420	5.590	3,060,052	16,808,002	5.4927	3.705	3.705	3.719	3.612	3.725	4,591,717	3.6605	-0.36%
2014-09-29	0	5.580	5.580	5.590	5.550	5.720	3,534,000	19,857,770	5.6191	3.719	3.719	3.725	3.699	3.812	5,302,893	3.7447	-1.93%
2014-09-26	0	5.690	5.680	5.690	5.650	5.760	1,907,000	10,853,840	5.6916	3.792	3.785	3.792	3.765	3.839	2,861,521	3.7930	-0.35%
2014-09-25	0	5.710	5.700	5.710	5.680	5.840	3,040,066	17,375,842	5.7156	3.805	3.799	3.805	3.785	3.892	4,561,727	3.8090	-1.04%
2014-09-24	0	5.770	5.770	5.780	5.750	5.940	2,325,000	13,454,680	5.7870	3.845	3.845	3.852	3.832	3.959	3,488,745	3.8566	-1.70%
2014-09-23	0	5.870	5.850	5.870	5.780	5.940	1,569,000	9,191,450	5.8582	3.912	3.899	3.912	3.852	3.959	2,354,340	3.9040	-0.68%
2014-09-22	0	5.910	5.900	5.910	5.750	5.920	3,382,000	19,846,684	5.8683	3.939	3.932	3.939	3.832	3.945	5,074,811	3.9108	3.14%
2014-09-19	0	5.730	5.730	5.740	5.700	5.800	1,692,800	9,718,434	5.7410	3.819	3.819	3.825	3.799	3.865	2,540,107	3.8260	0.53%
2014-09-18	0	5.700	5.690	5.700	5.650	5.760	5,134,000	29,356,360	5.7180	3.799	3.792	3.799	3.765	3.839	7,703,750	3.8107	0.88%
2014-09-17	0	5.650	5.640	5.660	5.600	5.900	8,340,030	47,703,269	5.7198	3.765	3.759	3.772	3.732	3.932	12,514,512	3.8118	-3.91%
2014-09-16	0	5.880	5.870	5.890	5.860	6.000	1,808,900	10,656,422	5.8911	3.919	3.912	3.925	3.905	3.999	2,714,319	3.9260	-0.51%
2014-09-15	0	5.910	5.910	5.920	5.890	6.040	4,462,000	26,597,342	5.9609	3.939	3.939	3.945	3.925	4.025	6,695,390	3.9725	-1.50%
2014-09-12	0	6.000	5.990	6.000	5.820	6.060	6,792,000	40,620,582	5.9807	3.999	3.992	3.999	3.879	4.039	10,191,638	3.9857	3.09%
2014-09-11	0	5.820	5.820	5.840	5.660	5.870	5,217,887	30,268,018	5.8008	3.879	3.879	3.892	3.772	3.912	7,829,625	3.8658	2.65%
2014-09-10	0	5.670	5.660	5.670	5.600	5.770	7,921,000	44,619,656	5.6331	3.779	3.772	3.779	3.732	3.845	11,885,742	3.7540	-1.22%
2014-09-08	0	5.740	5.740	5.760	5.730	5.920	5,750,167	33,461,760	5.8193	3.825	3.825	3.839	3.819	3.945	8,628,330	3.8781	-2.88%
2014-09-05	0	5.910	5.900	5.910	5.890	5.950	4,402,158	26,059,175	5.9196	3.939	3.932	3.939	3.925	3.965	6,605,595	3.9450	0.00%
2014-09-04	0	5.910	5.910	5.920	5.820	6.000	5,230,039	30,805,818	5.8902	3.939	3.939	3.945	3.879	3.999	7,847,860	3.9254	-0.34%
2014-09-03	0	5.930	5.920	5.940	5.820	5.950	4,698,479	27,640,092	5.8828	3.952	3.945	3.959	3.879	3.965	7,050,235	3.9204	1.89%
2014-09-02	0	5.820	5.810	5.830	5.800	5.920	6,350,000	37,405,575	5.8906	3.879	3.872	3.885	3.865	3.945	9,528,401	3.9257	0.35%
2014-09-01	0	5.960	5.960	5.980	5.950	6.140	9,067,953	54,627,589	6.0242	3.865	3.865	3.878	3.859	3.982	13,983,110	3.9067	-1.49%
2014-08-29	0	6.050	6.040	6.050	5.980	6.260	14,281,577	86,276,735	6.0411	3.923	3.917	3.923	3.878	4.060	22,022,706	3.9176	-3.35%
2014-08-28	0	6.260	6.250	6.280	6.250	6.450	6,760,917	42,798,179	6.3302	4.060	4.053	4.073	4.053	4.183	10,425,578	4.1051	-2.19%
2014-08-27	0	6.400	6.410	6.420	6.400	6.590	6,884,184	44,415,806	6.4519	4.150	4.157	4.163	4.150	4.274	10,615,660	4.1840	-2.74%
2014-08-26	0	6.580	6.580	6.590	6.520	6.600	3,816,000	24,992,914	6.5495	4.267	4.267	4.274	4.228	4.280	5,884,409	4.2473	0.77%
2014-08-25	0	6.530	6.530	6.540	6.500	6.580	2,662,000	17,388,998	6.5323	4.235	4.235	4.241	4.215	4.267	4,104,900	4.2362	-0.31%
2014-08-22	0	6.550	6.540	6.550	6.540	6.600	1,580,000	10,350,080	6.5507	4.248	4.241	4.248	4.241	4.280	2,436,417	4.2481	-0.30%
2014-08-21	0	6.570	6.560	6.580	6.540	6.620	2,356,000	15,506,810	6.5818	4.261	4.254	4.267	4.241	4.293	3,633,037	4.2683	-0.30%
2014-08-20	0	6.590	6.580	6.590	6.500	6.640	5,216,000	34,378,868	6.5910	4.274	4.267	4.274	4.215	4.306	8,043,260	4.2742	0.92%
2014-08-19	0	6.530	6.530	6.540	6.480	6.550	3,966,100	25,859,991	6.5203	4.235	4.235	4.241	4.202	4.248	6,115,869	4.2283	0.77%
2014-08-18	0	6.480	6.460	6.470	6.450	6.530	2,160,000	13,998,960	6.4810	4.202	4.189	4.196	4.183	4.235	3,330,798	4.2029	0.00%
2014-08-15	0	6.480	6.480	6.490	6.460	6.560	3,582,000	23,258,530	6.4932	4.202	4.202	4.209	4.189	4.254	5,523,573	4.2108	-0.92%
2014-08-14	0	6.540	6.540	6.560	6.450	6.660	7,164,841	47,030,946	6.5641	4.241	4.241	4.254	4.183	4.319	11,048,443	4.2568	1.40%
2014-08-13	0	6.450	6.450	6.460	6.410	6.450	2,320,000	14,918,380	6.4303	4.183	4.183	4.189	4.157	4.183	3,577,524	4.1700	0.47%
2014-08-12	0	6.420	6.420	6.430	6.410	6.500	3,836,800	24,774,410	6.4571	4.163	4.163	4.170	4.157	4.215	5,916,484	4.1874	-1.08%
2014-08-11	0	6.490	6.490	6.500	6.460	6.530	2,274,000	14,763,340	6.4922	4.209	4.209	4.215	4.189	4.235	3,506,590	4.2102	0.31%
2014-08-08	0	6.470	6.470	6.480	6.430	6.570	8,726,800	56,533,294	6.4781	4.196	4.196	4.202	4.170	4.261	13,457,040	4.2010	-0.15%
2014-08-07	0	6.480	6.470	6.500	6.400	6.620	15,668,040	101,713,438	6.4918	4.202	4.196	4.215	4.150	4.293	24,160,682	4.2099	-2.99%
2014-08-06	0	6.680	6.670	6.690	6.500	6.730	4,511,900	29,968,101	6.6420	4.332	4.325	4.338	4.215	4.364	6,957,512	4.3073	2.30%
2014-08-05	0	6.530	6.530	6.550	6.500	6.850	9,572,752	63,108,522	6.5925	4.235	4.235	4.248	4.215	4.442	14,761,528	4.2752	-3.97%
2014-08-04	0	6.800	6.790	6.820	6.780	6.900	3,925,365	26,871,723	6.8457	4.410	4.403	4.423	4.397	4.475	6,053,054	4.4394	-0.44%
2014-08-01	0	6.830	6.830	6.850	6.780	6.990	7,728,000	53,152,230	6.8779	4.429	4.429	4.442	4.397	4.533	11,916,854	4.4603	-0.29%
2014-07-31	0	6.850	6.840	6.860	6.700	6.940	6,970,300	47,541,708	6.8206	4.442	4.436	4.449	4.345	4.501	10,748,454	4.4231	1.18%
2014-07-30	0	6.770	6.770	6.790	6.730	7.050	8,024,000	55,802,476	6.9544	4.390	4.390	4.403	4.364	4.572	12,373,297	4.5099	-1.88%
2014-07-29	0	6.900	6.900	6.910	6.780	6.900	4,928,013	33,828,278	6.8645	4.475	4.475	4.481	4.397	4.475	7,599,174	4.4516	0.44%
2014-07-28	0	6.870	6.870	6.880	6.640	6.900	6,058,197	41,411,126	6.8356	4.455	4.455	4.462	4.306	4.475	9,341,958	4.4328	2.84%
2014-07-25	0	6.680	6.670	6.680	6.480	6.680	8,202,000	54,447,612	6.6383	4.332	4.325	4.332	4.202	4.332	12,647,780	4.3049	3.41%
2014-07-24	0	6.460	6.460	6.480	6.390	6.530	3,815,000	24,718,294	6.4792	4.189	4.189	4.202	4.144	4.235	5,882,867	4.2017	0.47%
2014-07-23	0	6.430	6.420	6.430	6.390	6.510	2,380,699	15,328,405	6.4386	4.170	4.163	4.170	4.144	4.222	3,671,124	4.1754	-0.31%
2014-07-22	0	6.450	6.450	6.460	6.400	6.490	3,908,000	25,206,500	6.4500	4.183	4.183	4.189	4.150	4.209	6,026,277	4.1828	-0.46%
2014-07-21	0	6.480	6.480	6.490	6.400	6.500	950,000	6,149,740	6.4734	4.202	4.202	4.209	4.150	4.215	1,464,934	4.1980	0.47%
2014-07-18	0	6.450	6.450	6.480	6.390	6.520	1,977,623	12,792,597	6.4687	4.183	4.183	4.202	4.144	4.228	3,049,566	4.1949	-0.46%
2014-07-17	0	6.480	6.480	6.500	6.480	6.660	3,928,588	25,663,532	6.5325	4.202	4.202	4.215	4.202	4.319	6,058,024	4.2363	-2.11%
2014-07-16	0	6.620	6.600	6.620	6.490	6.620	5,727,161	37,552,206	6.5569	4.293	4.280	4.293	4.209	4.293	8,831,489	4.2521	1.85%
2014-07-15	0	6.500	6.490	6.500	6.440	6.560	3,600,710	23,439,226	6.5096	4.215	4.209	4.215	4.176	4.254	5,552,425	4.2214	1.25%
2014-07-14	0	6.420	6.410	6.420	6.340	6.450	2,934,000	18,766,960	6.3964	4.163	4.157	4.163	4.111	4.183	4,524,334	4.1480	1.42%
2014-07-11	0	6.330	6.310	6.350	6.190	6.350	4,212,908	26,576,604	6.3084	4.105	4.092	4.118	4.014	4.118	6,496,456	4.0909	1.61%
2014-07-10	0	6.230	6.230	6.240	6.180	6.420	7,884,990	49,315,059	6.2543	4.040	4.040	4.047	4.008	4.163	12,158,939	4.0559	-2.35%
2014-07-09	0	6.380	6.360	6.380	6.260	6.380	8,179,085	51,614,175	6.3105	4.137	4.124	4.137	4.060	4.137	12,612,444	4.0923	2.08%
2014-07-08	0	6.250	6.250	6.260	6.180	6.600	25,664,999	163,438,671	6.3682	4.053	4.053	4.060	4.008	4.280	39,576,353	4.1297	-5.87%
2014-07-07	0	6.640	6.620	6.640	6.520	6.950	13,372,632	88,500,933	6.6181	4.306	4.293	4.306	4.228	4.507	20,621,080	4.2918	-2.35%
2014-07-04	0	6.800	6.800	6.820	6.520	6.850	6,960,728	47,254,000	6.7887	4.410	4.410	4.423	4.228	4.442	10,733,693	4.4024	3.66%
2014-07-03	0	6.560	6.550	6.580	6.510	7.010	15,707,563	105,714,392	6.7302	4.254	4.248	4.267	4.222	4.546	24,221,628	4.3645	-2.38%
2014-07-02	0	6.720	6.720	6.730	6.720	6.870	6,276,834	42,687,391	6.8008	4.358	4.358	4.364	4.358	4.455	9,679,104	4.4103	-1.61%
2014-06-30	0	6.830	6.820	6.830	6.780	6.920	7,317,340	50,070,708	6.8427	4.429	4.423	4.429	4.397	4.488	11,283,602	4.4375	-0.29%
2014-06-27	0	6.850	6.830	6.860	6.800	6.900	3,563,984	24,447,760	6.8597	4.442	4.429	4.449	4.410	4.475	5,495,792	4.4485	0.15%
2014-06-26	0	6.840	6.830	6.850	6.710	6.960	3,928,000	26,916,314	6.8524	4.436	4.429	4.442	4.351	4.514	6,057,118	4.4437	0.15%
2014-06-25	0	6.830	6.820	6.840	6.610	6.840	3,548,977	23,961,993	6.7518	4.429	4.423	4.436	4.287	4.436	5,472,650	4.3785	2.55%
2014-06-24	0	6.660	6.650	6.660	6.530	6.680	3,843,592	25,448,968	6.6211	4.319	4.312	4.319	4.235	4.332	5,926,957	4.2938	1.99%
2014-06-23	0	6.530	6.530	6.550	6.530	6.630	1,534,000	10,084,201	6.5738	4.235	4.235	4.248	4.235	4.300	2,365,483	4.2631	-0.76%
2014-06-20	0	6.580	6.570	6.580	6.460	6.590	5,259,132	34,379,161	6.5370	4.267	4.261	4.267	4.189	4.274	8,109,771	4.2392	0.00%
2014-06-19	0	6.580	6.560	6.590	6.540	6.620	1,884,000	12,397,130	6.5802	4.267	4.254	4.274	4.241	4.293	2,905,196	4.2672	0.46%
2014-06-18	0	6.550	6.540	6.560	6.520	6.650	3,867,000	25,388,463	6.5654	4.248	4.241	4.254	4.228	4.312	5,963,053	4.2576	-0.15%
2014-06-17	0	6.560	6.560	6.570	6.530	6.680	2,572,000	16,903,870	6.5723	4.254	4.254	4.261	4.235	4.332	3,966,117	4.2621	-2.67%
2014-06-16	0	6.740	6.730	6.750	6.660	6.760	1,810,169	12,189,745	6.7340	4.371	4.364	4.377	4.319	4.384	2,791,346	4.3670	0.30%
2014-06-13	0	6.720	6.710	6.720	6.600	6.750	5,575,600	37,339,188	6.6969	4.358	4.351	4.358	4.280	4.377	8,597,776	4.3429	0.75%
2014-06-12	0	6.670	6.660	6.670	6.660	6.780	9,024,000	60,736,092	6.7305	4.325	4.319	4.325	4.319	4.397	13,915,333	4.3647	-2.20%
2014-06-11	0	6.820	6.830	6.840	6.720	6.920	9,585,701	65,136,060	6.7951	4.423	4.429	4.436	4.358	4.488	14,781,496	4.4066	0.29%
2014-06-10	0	6.800	6.760	6.810	6.670	6.880	7,027,341	47,564,665	6.7685	4.410	4.384	4.416	4.325	4.462	10,836,413	4.3893	-1.45%
2014-06-09	0	6.900	6.900	6.920	6.890	7.020	4,328,565	30,185,882	6.9736	4.475	4.475	4.488	4.468	4.552	6,674,803	4.5224	-0.58%
2014-06-06	0	6.940	6.930	6.940	6.920	7.040	3,896,000	27,257,004	6.9962	4.501	4.494	4.501	4.488	4.565	6,007,772	4.5370	-2.12%
2014-06-05	0	7.090	7.060	7.090	6.830	7.100	6,645,125	46,389,102	6.9809	4.598	4.578	4.598	4.429	4.604	10,247,022	4.5271	3.05%
2014-06-04	0	6.880	6.900	6.910	6.830	7.130	5,518,000	38,475,874	6.9728	4.462	4.475	4.481	4.429	4.624	8,508,955	4.5218	-2.69%
2014-06-03	0	7.070	7.070	7.080	7.010	7.210	3,322,500	23,651,921	7.1187	4.585	4.585	4.591	4.546	4.676	5,123,415	4.6164	-0.56%
2014-05-30	0	7.110	7.090	7.100	7.090	7.250	3,938,181	28,301,885	7.1865	4.611	4.598	4.604	4.598	4.702	6,072,817	4.6604	0.28%
2014-05-29	0	7.090	7.080	7.090	7.070	7.140	3,907,203	27,755,370	7.1036	4.598	4.591	4.598	4.585	4.630	6,025,048	4.6067	0.71%
2014-05-28	0	7.040	7.040	7.070	7.040	7.300	6,571,145	46,627,722	7.0958	4.565	4.565	4.585	4.565	4.734	10,132,942	4.6016	-3.30%
2014-05-27	0	7.280	7.270	7.280	7.120	7.280	3,548,100	25,668,329	7.2344	4.721	4.715	4.721	4.617	4.721	5,471,298	4.6915	2.10%
2014-05-26	0	7.130	7.120	7.130	6.870	7.140	4,579,430	32,310,734	7.0556	4.624	4.617	4.624	4.455	4.630	7,061,646	4.5755	3.78%
2014-05-23	0	6.870	6.860	6.870	6.770	6.910	8,899,000	60,936,654	6.8476	4.455	4.449	4.455	4.390	4.481	13,722,579	4.4406	0.44%
2014-05-22	0	6.840	6.830	6.840	6.570	6.860	11,432,319	77,153,433	6.7487	4.436	4.429	4.436	4.261	4.449	17,629,048	4.3765	3.48%
2014-05-21	0	6.610	6.600	6.620	6.470	6.620	6,496,000	42,615,500	6.5603	4.287	4.280	4.293	4.196	4.293	10,017,066	4.2543	2.01%
2014-05-20	0	6.480	6.470	6.480	6.460	6.630	5,722,370	37,186,030	6.4984	4.202	4.196	4.202	4.189	4.300	8,824,101	4.2141	-1.07%
2014-05-19	0	6.550	6.550	6.560	6.540	6.700	4,492,595	29,760,756	6.6244	4.248	4.248	4.254	4.241	4.345	6,927,743	4.2959	-1.65%
2014-05-16	0	6.660	6.660	6.680	6.610	6.730	6,376,000	42,359,190	6.6435	4.319	4.319	4.332	4.287	4.364	9,832,022	4.3083	-0.45%
2014-05-15	0	6.690	6.680	6.690	6.450	6.700	8,159,400	53,477,385	6.5541	4.338	4.332	4.338	4.183	4.345	12,582,089	4.2503	3.72%
2014-05-14	0	6.450	6.450	6.460	6.370	6.710	13,825,493	89,245,740	6.4552	4.183	4.183	4.189	4.131	4.351	21,319,408	4.1861	-3.87%
2014-05-13	0	6.710	6.710	6.730	6.660	6.940	5,767,722	39,325,236	6.8182	4.351	4.351	4.364	4.319	4.501	8,894,035	4.4215	-2.61%
2014-05-12	0	6.890	6.880	6.890	6.830	6.980	7,227,067	49,370,343	6.8313	4.468	4.462	4.468	4.429	4.526	11,144,398	4.4301	1.03%
2014-05-09	0	6.820	6.820	6.830	6.500	6.840	11,166,000	75,150,202	6.7303	4.423	4.423	4.429	4.215	4.436	17,218,374	4.3645	2.10%
2014-05-08	0	6.680	6.680	6.700	6.590	7.190	11,441,283	78,338,965	6.8470	4.332	4.332	4.345	4.274	4.663	17,642,871	4.4403	-6.05%
2014-05-07	0	7.110	7.090	7.110	6.980	7.200	13,553,420	96,637,103	7.1301	4.611	4.598	4.611	4.526	4.669	20,899,862	4.6238	-1.25%
2014-05-05	0	7.200	7.190	7.200	7.140	7.390	3,835,800	27,512,618	7.1726	4.669	4.663	4.669	4.630	4.792	5,914,942	4.6514	-2.04%
2014-05-02	0	7.350	7.310	7.370	7.040	7.380	3,936,168	28,487,063	7.2373	4.766	4.740	4.779	4.565	4.786	6,069,713	4.6933	4.40%
2014-04-30	0	7.040	7.040	7.050	6.980	7.150	3,972,243	28,022,758	7.0546	4.565	4.565	4.572	4.526	4.637	6,125,342	4.5749	0.57%
2014-04-29	0	7.000	6.990	7.000	6.970	7.480	9,703,631	68,916,970	7.1022	4.539	4.533	4.539	4.520	4.851	14,963,349	4.6057	-5.02%
2014-04-28	0	7.370	7.370	7.400	7.350	7.790	4,382,000	32,873,840	7.5020	4.779	4.779	4.799	4.766	5.052	6,757,202	4.8650	-5.03%
2014-04-25	0	7.760	7.750	7.760	7.750	7.850	3,373,800	26,258,564	7.7831	5.032	5.026	5.032	5.026	5.091	5,202,521	5.0473	-0.51%
2014-04-24	0	7.800	7.790	7.800	7.750	7.860	3,449,711	26,880,160	7.7920	5.058	5.052	5.058	5.026	5.097	5,319,579	5.0531	0.39%
2014-04-23	0	7.770	7.770	7.800	7.760	7.950	3,551,962	27,550,799	7.7565	5.039	5.039	5.058	5.032	5.156	5,477,253	5.0300	0.26%
2014-04-22	0	7.750	7.730	7.760	7.630	7.800	1,436,100	11,067,097	7.7064	5.026	5.013	5.032	4.948	5.058	2,214,518	4.9975	-0.13%
2014-04-17	0	7.760	7.760	7.780	7.520	7.780	7,227,400	55,017,408	7.6123	5.032	5.032	5.045	4.877	5.045	11,144,911	4.9365	3.74%
2014-04-16	0	7.480	7.470	7.490	7.480	7.650	4,102,000	30,941,546	7.5430	4.851	4.844	4.857	4.851	4.961	6,325,432	4.8916	-1.58%
2014-04-15	0	7.600	7.590	7.600	7.570	7.760	3,738,000	28,542,850	7.6359	4.929	4.922	4.929	4.909	5.032	5,764,131	4.9518	-1.30%
2014-04-14	0	7.700	7.690	7.740	7.500	7.840	5,737,150	44,016,985	7.6723	4.993	4.987	5.019	4.864	5.084	8,846,892	4.9754	-3.14%
2014-04-11	0	7.950	7.930	7.950	7.910	8.020	2,360,000	18,779,640	7.9575	5.156	5.143	5.156	5.130	5.201	3,639,205	5.1604	-0.94%
2014-04-10	0	8.210	8.210	8.220	8.180	8.290	2,683,640	22,082,108	8.2284	5.204	5.204	5.211	5.185	5.255	4,233,405	5.2162	0.00%
2014-04-09	0	8.210	8.200	8.220	8.180	8.300	2,050,000	16,841,830	8.2155	5.204	5.198	5.211	5.185	5.262	3,233,847	5.2080	0.24%
2014-04-08	0	8.190	8.190	8.210	8.170	8.310	2,991,751	24,531,355	8.1997	5.192	5.192	5.204	5.179	5.268	4,719,446	5.1979	-1.80%
2014-04-07	0	8.340	8.330	8.340	8.290	8.400	2,517,975	20,979,292	8.3318	5.287	5.281	5.287	5.255	5.325	3,972,071	5.2817	-0.12%
2014-04-04	0	8.350	8.330	8.350	8.290	8.400	3,744,013	31,271,886	8.3525	5.293	5.281	5.293	5.255	5.325	5,906,129	5.2948	-0.24%
2014-04-03	0	8.370	8.350	8.370	8.340	8.400	3,208,097	26,826,873	8.3622	5.306	5.293	5.306	5.287	5.325	5,060,729	5.3010	0.36%
2014-04-02	0	8.340	8.320	8.340	8.230	8.400	3,088,000	25,725,668	8.3309	5.287	5.274	5.287	5.217	5.325	4,871,277	5.2811	-0.71%
2014-04-01	0	8.400	8.380	8.400	8.040	8.400	4,831,019	40,074,896	8.2953	5.325	5.312	5.325	5.097	5.325	7,620,866	5.2586	3.96%
2014-03-31	0	8.080	8.050	8.060	7.910	8.110	4,436,000	35,747,028	8.0584	5.122	5.103	5.109	5.014	5.141	6,997,729	5.1084	1.76%
2014-03-28	0	7.940	7.910	7.940	7.720	8.000	3,074,000	24,249,158	7.8885	5.033	5.014	5.033	4.894	5.071	4,849,193	5.0007	1.02%
2014-03-27	0	7.860	7.860	7.870	7.710	8.100	4,428,000	34,992,874	7.9026	4.983	4.983	4.989	4.888	5.135	6,985,109	5.0096	0.64%
2014-03-26	0	7.810	7.810	7.860	7.800	8.120	5,516,000	43,738,080	7.9293	4.951	4.951	4.983	4.945	5.147	8,701,414	5.0265	-2.86%
2014-03-25	0	8.040	8.030	8.050	8.030	8.400	3,430,000	27,868,694	8.1250	5.097	5.090	5.103	5.090	5.325	5,410,778	5.1506	-3.83%
2014-03-24	0	8.360	8.320	8.400	8.290	8.440	3,104,000	25,981,030	8.3702	5.300	5.274	5.325	5.255	5.350	4,896,517	5.3060	0.97%
2014-03-21	0	8.280	8.250	8.300	8.040	8.300	2,444,046	20,089,512	8.2198	5.249	5.230	5.262	5.097	5.262	3,855,449	5.2107	2.48%
2014-03-20	0	8.080	8.080	8.090	8.050	8.430	3,896,942	32,082,659	8.2328	5.122	5.122	5.128	5.103	5.344	6,147,372	5.2189	-2.06%
2014-03-19	0	8.250	8.210	8.250	8.170	8.470	3,886,000	32,206,950	8.2879	5.230	5.204	5.230	5.179	5.369	6,130,112	5.2539	-2.94%
2014-03-18	0	8.500	8.460	8.500	8.320	8.700	5,921,363	50,757,908	8.5720	5.388	5.363	5.388	5.274	5.515	9,340,869	5.4340	-0.93%
2014-03-17	0	8.580	8.570	8.620	8.370	8.710	9,634,732	83,144,061	8.6296	5.439	5.433	5.464	5.306	5.521	15,198,657	5.4705	2.75%
2014-03-14	0	8.350	8.270	8.350	8.100	8.800	12,526,292	104,341,017	8.3298	5.293	5.243	5.293	5.135	5.578	19,760,053	5.2804	3.47%
2014-03-13	0	8.070	8.030	8.070	7.910	8.070	6,952,013	55,651,960	8.0052	5.116	5.090	5.116	5.014	5.116	10,966,705	5.0746	0.75%
2014-03-12	0	8.010	7.940	8.020	7.900	8.060	4,986,000	39,701,686	7.9626	5.078	5.033	5.084	5.008	5.109	7,865,346	5.0477	-0.12%
2014-03-11	0	8.020	8.020	8.040	7.890	8.060	4,217,065	33,816,628	8.0190	5.084	5.084	5.097	5.002	5.109	6,652,362	5.0834	-0.25%
2014-03-10	0	8.040	8.000	8.040	7.860	8.100	4,216,013	33,537,372	7.9548	5.097	5.071	5.097	4.983	5.135	6,650,702	5.0427	-0.12%
2014-03-07	0	8.050	8.020	8.050	7.970	8.100	3,606,000	28,990,430	8.0395	5.103	5.084	5.103	5.052	5.135	5,688,415	5.0964	0.37%
2014-03-06	0	8.020	8.020	8.050	7.980	8.050	2,125,000	17,005,706	8.0027	5.084	5.084	5.103	5.059	5.103	3,352,158	5.0731	0.25%
2014-03-05	0	8.000	7.990	8.000	7.970	8.100	2,212,122	17,719,326	8.0101	5.071	5.065	5.071	5.052	5.135	3,489,592	5.0778	-0.37%
2014-03-04	0	8.030	8.000	8.050	7.760	8.050	4,968,065	39,577,993	7.9665	5.090	5.071	5.103	4.919	5.103	7,837,054	5.0501	2.55%
2014-03-03	0	7.830	7.800	7.840	7.680	7.900	2,660,243	20,738,672	7.7958	4.964	4.945	4.970	4.869	5.008	4,196,497	4.9419	1.03%
2014-02-28	0	7.750	7.730	7.760	7.620	7.950	7,037,062	54,763,853	7.7822	4.913	4.900	4.919	4.830	5.040	11,100,868	4.9333	-1.77%
2014-02-27	0	7.890	7.890	7.910	7.820	7.950	1,947,115	15,399,869	7.9091	5.002	5.002	5.014	4.957	5.040	3,071,547	5.0137	0.64%
2014-02-26	0	7.840	7.810	7.840	7.800	7.920	4,712,000	36,955,480	7.8428	4.970	4.951	4.970	4.945	5.021	7,433,115	4.9717	-0.13%
2014-02-25	0	7.850	7.840	7.870	7.770	8.070	7,426,000	58,868,340	7.9273	4.976	4.970	4.989	4.926	5.116	11,714,413	5.0253	-1.26%
2014-02-24	0	7.950	7.950	7.960	7.800	8.100	5,731,947	45,333,424	7.9089	5.040	5.040	5.046	4.945	5.135	9,042,067	5.0136	-1.24%
2014-02-21	0	8.050	8.050	8.060	8.030	8.150	2,080,026	16,761,488	8.0583	5.103	5.103	5.109	5.090	5.166	3,281,212	5.1083	-0.86%
2014-02-20	0	8.120	8.110	8.150	7.990	8.150	4,216,258	33,975,700	8.0583	5.147	5.141	5.166	5.065	5.166	6,651,089	5.1083	0.12%
2014-02-19	0	8.110	8.110	8.130	7.840	8.130	4,791,930	38,413,914	8.0164	5.141	5.141	5.154	4.970	5.154	7,559,204	5.0817	2.92%
2014-02-18	0	7.880	7.880	7.920	7.800	7.950	2,570,318	20,255,264	7.8805	4.995	4.995	5.021	4.945	5.040	4,054,641	4.9956	0.25%
2014-02-17	0	7.860	7.830	7.870	7.800	7.940	3,719,000	29,187,810	7.8483	4.983	4.964	4.989	4.945	5.033	5,866,671	4.9752	0.64%
2014-02-14	0	7.810	7.800	7.810	7.800	8.050	4,279,396	33,729,500	7.8818	4.951	4.945	4.951	4.945	5.103	6,750,688	4.9965	-0.51%
2014-02-13	0	7.850	7.840	7.850	7.640	7.900	16,414,132	128,104,628	7.8045	4.976	4.970	4.976	4.843	5.008	25,893,067	4.9474	3.97%
2014-02-12	0	7.550	7.560	7.580	7.470	7.580	3,206,000	24,105,960	7.5190	4.786	4.792	4.805	4.735	4.805	5,057,421	4.7665	1.48%
2014-02-11	0	7.440	7.440	7.460	7.310	7.550	3,008,221	22,474,438	7.4710	4.716	4.716	4.729	4.634	4.786	4,745,427	4.7360	0.54%
2014-02-10	0	7.400	7.390	7.430	7.320	7.590	6,762,910	50,360,086	7.4465	4.691	4.685	4.710	4.640	4.811	10,668,397	4.7205	-0.13%
2014-02-07	0	7.410	7.430	7.440	7.200	7.440	4,413,902	32,407,470	7.3421	4.697	4.710	4.716	4.564	4.716	6,962,870	4.6543	2.49%
2014-02-06	0	7.230	7.240	7.280	7.050	7.300	7,815,336	56,160,263	7.1859	4.583	4.590	4.615	4.469	4.628	12,328,585	4.5553	2.70%
2014-02-05	0	7.040	7.040	7.070	6.980	7.420	6,000,253	43,081,975	7.1800	4.463	4.463	4.482	4.425	4.704	9,465,317	4.5516	-3.96%
2014-02-04	0	7.330	7.320	7.350	7.220	7.440	11,440,452	83,897,054	7.3334	4.647	4.640	4.659	4.577	4.716	18,047,156	4.6488	-1.08%
2014-01-30	0	7.410	7.410	7.440	7.320	7.450	1,924,426	14,196,779	7.3771	4.697	4.697	4.716	4.640	4.723	3,035,756	4.6765	-0.67%
2014-01-29	0	7.460	7.450	7.460	7.330	7.500	2,877,700	21,296,495	7.4005	4.729	4.723	4.729	4.647	4.754	4,539,532	4.6913	2.47%
2014-01-28	0	7.280	7.280	7.300	7.110	7.480	3,838,927	27,833,532	7.2503	4.615	4.615	4.628	4.507	4.742	6,055,855	4.5961	-2.15%
2014-01-27	0	7.440	7.400	7.430	7.130	7.580	5,619,430	41,217,717	7.3349	4.716	4.691	4.710	4.520	4.805	8,864,573	4.6497	-3.00%
2014-01-24	0	7.670	7.640	7.660	7.630	7.850	4,105,835	31,699,769	7.7207	4.862	4.843	4.856	4.837	4.976	6,476,898	4.8943	-2.29%
2014-01-23	0	7.850	7.780	7.800	7.600	7.860	3,955,600	30,549,442	7.7231	4.976	4.932	4.945	4.818	4.983	6,239,905	4.8958	1.55%
2014-01-22	0	7.730	7.740	7.770	7.700	7.850	3,952,158	30,699,316	7.7677	4.900	4.907	4.926	4.881	4.976	6,234,475	4.9241	-1.02%
2014-01-21	0	7.810	7.800	7.810	7.770	7.840	3,197,400	24,944,090	7.8014	4.951	4.945	4.951	4.926	4.970	5,043,854	4.9454	-0.13%
2014-01-20	0	7.820	7.810	7.830	7.780	7.880	3,398,000	26,582,500	7.8230	4.957	4.951	4.964	4.932	4.995	5,360,298	4.9591	-0.38%
2014-01-17	0	7.850	7.840	7.860	7.610	7.880	6,980,000	54,299,944	7.7794	4.976	4.970	4.983	4.824	4.995	11,010,854	4.9315	2.21%
2014-01-16	0	7.680	7.680	7.700	7.620	7.890	9,028,600	70,120,837	7.7665	4.869	4.869	4.881	4.830	5.002	14,242,492	4.9234	-2.54%
2014-01-15	0	7.880	7.860	7.890	7.820	7.970	3,952,000	31,195,720	7.8937	4.995	4.983	5.002	4.957	5.052	6,234,226	5.0039	-0.13%
2014-01-14	0	7.890	7.880	7.900	7.810	7.960	2,866,000	22,634,250	7.8975	5.002	4.995	5.008	4.951	5.046	4,521,076	5.0064	-1.13%
2014-01-13	0	7.980	7.970	7.980	7.920	8.180	6,330,000	50,608,920	7.9951	5.059	5.052	5.059	5.021	5.185	9,985,488	5.0682	-1.48%
2014-01-10	0	8.100	8.100	8.110	8.060	8.200	3,892,554	31,630,683	8.1259	5.135	5.135	5.141	5.109	5.198	6,140,450	5.1512	-0.61%
2014-01-09	0	8.150	8.160	8.200	8.100	8.230	6,513,941	53,263,457	8.1768	5.166	5.173	5.198	5.135	5.217	10,275,652	5.1835	-0.61%
2014-01-08	0	8.200	8.200	8.230	8.090	8.290	13,428,000	110,170,136	8.2045	5.198	5.198	5.217	5.128	5.255	21,182,485	5.2010	1.11%
2014-01-07	0	8.110	8.110	8.130	7.980	8.170	5,323,388	42,984,182	8.0746	5.141	5.141	5.154	5.059	5.179	8,397,571	5.1186	0.37%
2014-01-06	0	8.080	8.080	8.100	7.980	8.170	4,140,537	33,350,796	8.0547	5.122	5.122	5.135	5.059	5.179	6,531,640	5.1060	-1.34%
2014-01-03	0	8.190	8.180	8.190	8.100	8.220	3,286,800	26,890,376	8.1813	5.192	5.185	5.192	5.135	5.211	5,184,882	5.1863	0.37%
2014-01-02	0	8.160	8.150	8.170	8.060	8.190	2,472,013	20,071,004	8.1193	5.173	5.166	5.179	5.109	5.192	3,899,566	5.1470	-0.12%
2013-12-31	0	8.170	8.160	8.190	8.080	8.250	1,824,013	14,916,862	8.1780	5.179	5.173	5.192	5.122	5.230	2,877,355	5.1842	0.25%
2013-12-30	0	8.150	8.130	8.150	8.000	8.150	2,246,526	18,198,673	8.1008	5.166	5.154	5.166	5.071	5.166	3,543,864	5.1353	0.25%
2013-12-27	0	8.130	8.130	8.140	7.970	8.140	4,428,500	35,469,610	8.0094	5.154	5.154	5.160	5.052	5.160	6,985,898	5.0773	1.63%
2013-12-24	0	8.000	7.990	8.000	7.970	8.150	2,991,260	23,983,604	8.0179	5.071	5.065	5.071	5.052	5.166	4,718,671	5.0827	-0.74%
2013-12-23	0	8.060	8.050	8.070	7.850	8.150	2,814,106	22,705,340	8.0684	5.109	5.103	5.116	4.976	5.166	4,439,213	5.1147	3.33%
2013-12-20	0	7.800	7.800	7.850	7.710	8.150	3,772,080	29,524,616	7.8271	4.945	4.945	4.976	4.888	5.166	5,950,404	4.9618	-3.58%
2013-12-19	0	8.090	8.030	8.090	8.000	8.150	4,694,236	37,970,408	8.0887	5.128	5.090	5.128	5.071	5.166	7,405,093	5.1276	0.00%
2013-12-18	0	8.090	8.080	8.120	8.080	8.160	2,342,643	19,019,842	8.1190	5.128	5.122	5.147	5.122	5.173	3,695,487	5.1468	-1.46%
2013-12-17	0	8.210	8.210	8.230	7.990	8.230	7,908,831	63,965,437	8.0878	5.204	5.204	5.217	5.065	5.217	12,476,072	5.1270	0.74%
2013-12-16	0	8.150	8.180	8.190	7.810	8.200	13,626,632	110,125,838	8.0817	5.166	5.185	5.192	4.951	5.198	21,495,824	5.1231	4.35%
2013-12-13	0	7.810	7.790	7.830	7.740	7.850	3,341,833	26,084,405	7.8054	4.951	4.938	4.964	4.907	4.976	5,271,696	4.9480	-0.64%
2013-12-12	0	7.860	7.810	7.860	7.440	7.880	9,571,385	72,765,694	7.6024	4.983	4.951	4.983	4.716	4.995	15,098,728	4.8193	4.66%
2013-12-11	0	7.510	7.480	7.510	7.390	7.580	4,146,013	31,012,170	7.4800	4.761	4.742	4.761	4.685	4.805	6,540,278	4.7417	-1.05%
2013-12-10	0	7.590	7.580	7.600	7.540	7.710	9,463,564	72,039,708	7.6123	4.811	4.805	4.818	4.780	4.888	14,928,642	4.8256	-1.56%
2013-12-09	0	7.710	7.680	7.720	7.520	7.780	7,378,000	56,548,760	7.6645	4.888	4.869	4.894	4.767	4.932	11,638,693	4.8587	0.92%
2013-12-06	0	7.640	7.630	7.660	7.600	7.880	10,717,722	82,300,374	7.6789	4.843	4.837	4.856	4.818	4.995	16,907,059	4.8678	-2.05%
2013-12-05	0	7.800	7.780	7.800	7.680	7.950	17,958,608	140,466,812	7.8217	4.945	4.932	4.945	4.869	5.040	28,329,457	4.9583	1.56%
2013-12-04	0	7.680	7.650	7.680	7.150	7.860	17,652,000	133,167,840	7.5441	4.869	4.849	4.869	4.533	4.983	27,845,787	4.7823	8.78%
2013-12-03	0	7.060	7.050	7.090	7.020	7.090	2,816,000	19,871,300	7.0566	4.475	4.469	4.494	4.450	4.494	4,442,201	4.4733	-0.14%
2013-12-02	0	7.070	7.060	7.110	7.020	7.150	3,184,026	22,529,898	7.0759	4.482	4.475	4.507	4.450	4.533	5,022,757	4.4856	-1.12%
2013-11-29	0	7.150	7.130	7.150	7.050	7.190	1,437,197	10,220,692	7.1115	4.533	4.520	4.533	4.469	4.558	2,267,158	4.5082	0.70%
2013-11-28	0	7.100	7.100	7.120	7.050	7.180	1,151,038	8,201,898	7.1257	4.501	4.501	4.514	4.469	4.552	1,815,747	4.5171	0.71%
2013-11-27	0	7.050	7.050	7.070	7.030	7.080	1,807,344	12,742,629	7.0505	4.469	4.469	4.482	4.456	4.488	2,851,060	4.4694	-0.42%
2013-11-26	0	7.080	7.070	7.090	7.050	7.120	2,044,612	14,469,062	7.0767	4.488	4.482	4.494	4.469	4.514	3,225,347	4.4860	-0.70%
2013-11-25	0	7.130	7.130	7.140	7.030	7.230	1,822,013	12,936,581	7.1002	4.520	4.520	4.526	4.456	4.583	2,874,200	4.5009	0.42%
2013-11-22	0	7.100	7.100	7.110	7.100	7.180	1,959,000	13,977,343	7.1349	4.501	4.501	4.507	4.501	4.552	3,090,296	4.5230	-0.14%
2013-11-21	0	7.110	7.110	7.130	7.100	7.270	2,112,000	15,064,570	7.1328	4.507	4.507	4.520	4.501	4.609	3,331,651	4.5217	-0.97%
2013-11-20	0	7.180	7.180	7.190	7.140	7.370	2,861,881	20,753,821	7.2518	4.552	4.552	4.558	4.526	4.672	4,514,578	4.5971	0.14%
2013-11-19	0	7.170	7.160	7.170	7.130	7.370	3,836,092	27,768,463	7.2387	4.545	4.539	4.545	4.520	4.672	6,051,382	4.5888	-2.05%
2013-11-18	0	7.320	7.310	7.320	7.280	7.380	3,284,700	24,077,192	7.3301	4.640	4.634	4.640	4.615	4.678	5,181,569	4.6467	-0.41%
2013-11-15	0	7.350	7.330	7.360	7.320	7.400	3,026,513	22,269,964	7.3583	4.659	4.647	4.666	4.640	4.691	4,774,283	4.6646	0.55%
2013-11-14	0	7.310	7.280	7.310	7.250	7.480	2,482,000	18,192,740	7.3299	4.634	4.615	4.634	4.596	4.742	3,915,321	4.6466	-0.14%
2013-11-13	0	7.320	7.290	7.360	7.280	7.400	3,447,500	25,251,029	7.3244	4.640	4.621	4.666	4.615	4.691	5,438,384	4.6431	-1.61%
2013-11-12	0	7.440	7.430	7.440	7.230	7.450	3,508,321	25,751,385	7.3401	4.716	4.710	4.716	4.583	4.723	5,534,328	4.6530	2.48%
2013-11-11	0	7.260	7.250	7.260	7.210	7.390	1,346,465	9,786,724	7.2685	4.602	4.596	4.602	4.571	4.685	2,124,030	4.6076	-1.09%
2013-11-08	0	7.340	7.340	7.360	7.310	7.470	5,328,052	39,182,356	7.3540	4.653	4.653	4.666	4.634	4.735	8,404,929	4.6618	-1.21%
2013-11-07	0	7.430	7.400	7.430	7.300	7.450	3,802,612	28,149,769	7.4027	4.710	4.691	4.710	4.628	4.723	5,998,568	4.6927	0.68%
2013-11-06	0	7.380	7.350	7.380	7.200	7.400	6,124,901	44,735,703	7.3039	4.678	4.659	4.678	4.564	4.691	9,661,947	4.6301	2.36%
2013-11-05	0	7.210	7.190	7.210	7.140	7.240	2,729,732	19,624,141	7.1890	4.571	4.558	4.571	4.526	4.590	4,306,115	4.5573	0.56%
2013-11-04	0	7.170	7.160	7.200	7.110	7.240	1,846,946	13,212,099	7.1535	4.545	4.539	4.564	4.507	4.590	2,913,532	4.5347	-0.55%
2013-11-01	0	7.210	7.210	7.220	7.040	7.250	5,781,000	41,468,670	7.1733	4.571	4.571	4.577	4.463	4.596	9,119,448	4.5473	0.70%
2013-10-31	0	7.160	7.120	7.160	7.100	7.260	2,972,198	21,302,769	7.1673	4.539	4.514	4.539	4.501	4.602	4,688,601	4.5435	-2.19%
2013-10-30	0	7.320	7.320	7.330	7.100	7.330	6,666,329	47,994,422	7.1995	4.640	4.640	4.647	4.501	4.647	10,516,042	4.5639	2.95%
2013-10-29	0	7.110	7.080	7.100	6.980	7.170	4,731,574	33,367,185	7.0520	4.507	4.488	4.501	4.425	4.545	7,463,993	4.4704	0.14%
2013-10-28	0	7.100	7.080	7.120	7.020	7.140	2,170,132	15,386,589	7.0902	4.501	4.488	4.514	4.450	4.526	3,423,353	4.4946	0.00%
2013-10-25	0	7.100	7.090	7.100	7.000	7.180	2,790,840	19,708,022	7.0617	4.501	4.494	4.501	4.437	4.552	4,402,512	4.4765	-0.84%
2013-10-24	0	7.160	7.140	7.190	6.900	7.190	6,548,000	46,265,990	7.0657	4.539	4.526	4.558	4.374	4.558	10,329,380	4.4791	1.27%
2013-10-23	0	7.070	7.010	7.100	6.870	7.190	5,094,610	35,780,409	7.0232	4.482	4.444	4.501	4.355	4.558	8,036,677	4.4521	-0.42%
2013-10-22	0	7.100	7.080	7.120	6.920	7.130	10,724,105	75,602,406	7.0498	4.501	4.488	4.514	4.387	4.520	16,917,128	4.4690	-0.70%
2013-10-21	0	7.150	7.140	7.150	6.830	7.170	12,068,000	85,248,920	7.0640	4.533	4.526	4.533	4.330	4.545	19,037,104	4.4780	4.23%
2013-10-18	0	6.860	6.830	6.840	6.700	6.880	7,002,540	47,769,264	6.8217	4.349	4.330	4.336	4.247	4.361	11,046,410	4.3244	2.69%
2013-10-17	0	6.680	6.680	6.690	6.670	6.860	12,808,820	86,342,941	6.7409	4.235	4.235	4.241	4.228	4.349	20,205,737	4.2732	-1.91%
2013-10-16	0	6.810	6.800	6.810	6.650	7.050	10,228,000	69,991,140	6.8431	4.317	4.311	4.317	4.216	4.469	16,134,529	4.3380	-2.99%
2013-10-15	0	7.020	7.020	7.030	6.920	7.110	6,115,700	42,897,507	7.0143	4.450	4.450	4.456	4.387	4.507	9,647,433	4.4465	1.15%
2013-10-11	0	6.940	6.940	6.960	6.900	7.030	4,258,000	29,637,560	6.9604	4.399	4.399	4.412	4.374	4.456	6,716,936	4.4124	0.14%
2013-10-10	0	6.930	6.930	6.950	6.880	7.000	3,118,013	21,617,088	6.9330	4.393	4.393	4.406	4.361	4.437	4,918,623	4.3949	-1.14%
2013-10-09	0	7.010	7.000	7.030	6.900	7.040	3,335,000	23,272,190	6.9782	4.444	4.437	4.456	4.374	4.463	5,260,917	4.4236	-0.43%
2013-10-08	0	7.040	7.030	7.040	6.960	7.070	4,860,000	34,089,500	7.0143	4.463	4.456	4.463	4.412	4.482	7,666,583	4.4465	1.29%
2013-10-07	0	6.950	6.950	6.960	6.780	6.960	6,157,071	42,327,039	6.8745	4.406	4.406	4.412	4.298	4.412	9,712,695	4.3579	3.12%
2013-10-04	0	6.740	6.730	6.740	6.690	6.850	5,553,235	37,542,834	6.7605	4.273	4.266	4.273	4.241	4.342	8,760,152	4.2856	-0.74%
2013-10-03	0	6.790	6.780	6.810	6.640	6.880	10,034,923	67,883,465	6.7647	4.304	4.298	4.317	4.209	4.361	15,829,953	4.2883	1.34%
2013-10-02	0	6.700	6.700	6.710	6.500	6.730	10,242,017	68,210,949	6.6599	4.247	4.247	4.254	4.120	4.266	16,156,641	4.2219	2.45%
2013-09-30	0	6.540	6.520	6.540	6.450	6.750	18,018,820	117,991,912	6.5483	4.146	4.133	4.146	4.089	4.279	28,424,441	4.1511	-3.68%
2013-09-27	0	6.790	6.780	6.800	6.360	7.050	20,407,970	136,480,760	6.6876	4.304	4.298	4.311	4.032	4.469	32,193,292	4.2394	-3.69%
2013-09-26	0	7.050	7.050	7.060	7.040	7.490	9,651,375	69,630,559	7.2146	4.469	4.469	4.475	4.463	4.748	15,224,911	4.5735	-5.87%
2013-09-25	0	7.490	7.480	7.490	7.050	7.500	9,292,770	68,102,592	7.3286	4.748	4.742	4.748	4.469	4.754	14,659,217	4.6457	5.05%
2013-09-24	0	7.130	7.080	7.120	6.960	7.160	9,624,131	68,191,121	7.0854	4.520	4.488	4.514	4.412	4.539	15,181,934	4.4916	2.30%
2013-09-23	0	6.970	6.960	6.970	6.920	7.090	4,576,303	31,895,181	6.9696	4.418	4.412	4.418	4.387	4.494	7,219,055	4.4182	-0.14%
2013-09-19	0	6.980	6.960	6.970	6.810	7.020	4,775,400	33,156,594	6.9432	4.425	4.412	4.418	4.317	4.450	7,533,128	4.4014	1.01%
2013-09-18	0	6.910	6.880	6.910	6.800	6.950	2,925,600	20,163,340	6.8920	4.380	4.361	4.380	4.311	4.406	4,615,094	4.3690	1.17%
2013-09-17	0	6.830	6.820	6.830	6.750	6.930	1,718,000	11,718,500	6.8210	4.330	4.323	4.330	4.279	4.393	2,710,121	4.3240	-1.44%
2013-09-16	0	6.930	6.910	6.940	6.800	6.980	6,553,574	45,290,070	6.9107	4.393	4.380	4.399	4.311	4.425	10,338,173	4.3809	2.21%
2013-09-13	0	6.780	6.780	6.800	6.730	6.830	1,293,065	8,755,282	6.7710	4.298	4.298	4.311	4.266	4.330	2,039,792	4.2922	-0.73%
2013-09-12	0	6.830	6.820	6.830	6.710	6.850	3,886,000	26,279,652	6.7626	4.330	4.323	4.330	4.254	4.342	6,130,112	4.2870	0.59%
2013-09-11	0	6.790	6.760	6.790	6.700	6.880	4,230,066	28,719,347	6.7893	4.304	4.285	4.304	4.247	4.361	6,672,871	4.3039	-1.31%
2013-09-10	0	6.880	6.880	6.900	6.770	7.020	9,014,000	62,100,900	6.8894	4.361	4.361	4.374	4.292	4.450	14,219,461	4.3673	-0.58%
2013-09-09	0	6.920	6.920	6.930	6.810	7.210	15,898,223	110,968,142	6.9799	4.387	4.387	4.393	4.317	4.571	25,079,228	4.4247	3.90%
2013-09-06	1	-	-	-	-	-	0	0	-	4.222	-	-	-	-	0	-	0.00%
2013-09-05	0	6.660	6.640	6.660	6.550	6.730	4,708,000	31,267,452	6.6413	4.222	4.209	4.222	4.152	4.266	7,426,805	4.2101	2.46%
2013-09-04	0	6.500	6.500	6.510	6.500	6.600	2,348,000	15,335,180	6.5312	4.120	4.120	4.127	4.120	4.184	3,703,938	4.1402	-1.52%
2013-09-03	0	6.600	6.590	6.600	6.550	6.680	2,740,013	18,055,705	6.5896	4.184	4.178	4.184	4.152	4.235	4,322,333	4.1773	-0.30%
2013-09-02	0	6.620	6.600	6.630	6.520	6.760	3,324,000	22,108,400	6.6511	4.197	4.184	4.203	4.133	4.285	5,243,564	4.2163	2.48%
2013-08-30	0	6.460	6.460	6.480	6.450	6.630	4,868,740	31,825,606	6.5367	4.095	4.095	4.108	4.089	4.203	7,680,370	4.1438	-2.71%
2013-08-29	0	6.640	6.640	6.650	6.590	6.720	6,920,000	46,104,794	6.6625	4.209	4.209	4.216	4.178	4.260	10,916,205	4.2235	-1.04%
2013-08-28	0	6.710	6.710	6.720	6.710	6.800	5,101,129	34,443,211	6.7521	4.254	4.254	4.260	4.254	4.311	8,046,961	4.2803	-2.89%
2013-08-27	0	6.910	6.900	6.920	6.780	6.930	6,514,000	44,708,512	6.8634	4.380	4.374	4.387	4.298	4.393	10,275,745	4.3509	1.62%
2013-08-26	0	6.800	6.780	6.820	6.750	6.870	3,510,000	23,822,460	6.7870	4.311	4.298	4.323	4.279	4.355	5,536,977	4.3024	0.74%
2013-08-23	0	6.750	6.740	6.750	6.630	6.790	2,780,065	18,774,494	6.7533	4.279	4.273	4.279	4.203	4.304	4,385,514	4.2810	1.50%
2013-08-22	0	6.650	6.660	6.670	6.500	6.670	4,676,519	30,645,846	6.5531	4.216	4.222	4.228	4.120	4.228	7,377,144	4.1542	0.90%
2013-08-21	0	6.740	6.730	6.750	6.620	6.880	3,211,000	21,540,700	6.7084	4.178	4.172	4.184	4.103	4.265	5,180,289	4.1582	-0.15%
2013-08-20	0	6.750	6.750	6.760	6.700	6.950	4,566,300	31,083,979	6.8073	4.184	4.184	4.190	4.153	4.308	7,366,787	4.2195	-2.03%
2013-08-19	0	6.890	6.880	6.900	6.840	6.970	1,670,000	11,537,166	6.9085	4.271	4.265	4.277	4.240	4.320	2,694,202	4.2822	0.88%
2013-08-16	0	6.830	6.830	6.840	6.810	6.900	2,928,000	20,034,180	6.8423	4.234	4.234	4.240	4.221	4.277	4,723,727	4.2412	-1.30%
2013-08-15	0	6.920	6.920	6.930	6.810	6.980	2,979,000	20,573,478	6.9062	4.289	4.289	4.296	4.221	4.327	4,806,005	4.2808	-0.43%
2013-08-13	0	6.950	6.930	6.950	6.830	7.070	4,986,000	34,734,670	6.9664	4.308	4.296	4.308	4.234	4.382	8,043,887	4.3181	-1.28%
2013-08-12	0	7.040	7.030	7.040	6.880	7.120	6,832,050	47,734,943	6.9869	4.364	4.358	4.364	4.265	4.413	11,022,110	4.3308	2.03%
2013-08-09	0	6.900	6.860	6.960	6.430	6.960	8,869,528	58,613,370	6.6084	4.277	4.252	4.314	3.986	4.314	14,309,162	4.0962	5.67%
2013-08-08	0	6.530	6.520	6.530	6.190	6.540	16,169,228	102,658,664	6.3490	4.048	4.041	4.048	3.837	4.054	26,085,729	3.9354	8.83%
2013-08-07	0	6.000	5.990	6.000	5.990	6.130	7,152,662	43,056,894	6.0197	3.719	3.713	3.719	3.713	3.800	11,539,352	3.7313	-2.60%
2013-08-06	0	6.160	6.150	6.180	6.100	6.200	2,377,000	14,639,740	6.1589	3.818	3.812	3.831	3.781	3.843	3,834,801	3.8176	-0.81%
2013-08-05	0	6.210	6.190	6.210	6.060	6.230	2,389,065	14,768,973	6.1819	3.849	3.837	3.849	3.756	3.862	3,854,266	3.8319	1.97%
2013-08-02	0	6.090	6.080	6.100	6.080	6.170	1,499,756	9,161,846	6.1089	3.775	3.769	3.781	3.769	3.824	2,419,548	3.7866	1.00%
2013-08-01	0	6.030	6.020	6.040	6.010	6.070	1,256,901	7,585,359	6.0350	3.738	3.731	3.744	3.725	3.762	2,027,752	3.7408	-0.50%
2013-07-31	0	6.060	6.040	6.060	5.950	6.070	2,624,091	15,770,453	6.0099	3.756	3.744	3.756	3.688	3.762	4,233,432	3.7252	3.06%
2013-07-30	0	5.880	5.850	5.900	5.800	5.900	4,608,739	26,964,391	5.8507	3.645	3.626	3.657	3.595	3.657	7,435,254	3.6266	-0.68%
2013-07-29	0	5.920	5.890	5.900	5.870	5.990	2,084,000	12,357,480	5.9297	3.670	3.651	3.657	3.639	3.713	3,362,106	3.6755	-1.00%
2013-07-26	0	5.980	6.000	6.020	5.900	6.240	4,855,917	29,240,747	6.0217	3.707	3.719	3.731	3.657	3.868	7,834,025	3.7325	-3.55%
2013-07-25	0	6.200	6.180	6.190	6.180	6.340	1,568,000	9,789,100	6.2430	3.843	3.831	3.837	3.831	3.930	2,529,646	3.8698	-1.59%
2013-07-24	0	6.300	6.300	6.320	6.080	6.320	4,570,407	28,604,221	6.2586	3.905	3.905	3.917	3.769	3.917	7,373,413	3.8794	2.27%
2013-07-23	0	6.160	6.150	6.170	6.080	6.170	2,653,545	16,251,716	6.1245	3.818	3.812	3.824	3.769	3.824	4,280,950	3.7963	1.32%
2013-07-22	0	6.080	6.070	6.090	6.070	6.200	1,530,065	9,390,478	6.1373	3.769	3.762	3.775	3.762	3.843	2,468,446	3.8042	-0.82%
2013-07-19	0	6.130	6.130	6.160	6.130	6.220	1,839,000	11,329,680	6.1608	3.800	3.800	3.818	3.800	3.855	2,966,849	3.8188	-0.49%
2013-07-18	0	6.160	6.150	6.170	6.120	6.200	1,627,500	10,005,010	6.1475	3.818	3.812	3.824	3.793	3.843	2,625,637	3.8105	0.49%
2013-07-17	0	6.130	6.130	6.150	6.100	6.260	1,960,200	12,085,804	6.1656	3.800	3.800	3.812	3.781	3.880	3,162,380	3.8217	-1.92%
2013-07-16	0	6.250	6.200	6.250	6.190	6.320	1,881,522	11,759,098	6.2498	3.874	3.843	3.874	3.837	3.917	3,035,449	3.8739	0.00%
2013-07-15	0	6.250	6.230	6.250	6.180	6.340	3,261,586	20,361,454	6.2428	3.874	3.862	3.874	3.831	3.930	5,261,899	3.8696	1.30%
2013-07-12	0	6.170	6.160	6.190	5.990	6.180	4,132,000	25,345,800	6.1340	3.824	3.818	3.837	3.713	3.831	6,666,134	3.8022	1.48%
2013-07-11	0	6.080	6.050	6.080	5.960	6.140	2,502,000	15,167,720	6.0622	3.769	3.750	3.769	3.694	3.806	4,036,463	3.7577	1.33%
2013-07-10	0	6.000	5.990	6.000	5.980	6.170	1,548,813	9,370,477	6.0501	3.719	3.713	3.719	3.707	3.824	2,498,692	3.7502	-1.32%
2013-07-09	0	6.080	6.050	6.090	5.980	6.120	1,133,407	6,861,611	6.0540	3.769	3.750	3.775	3.707	3.793	1,828,519	3.7526	-0.33%
2013-07-08	0	6.100	6.100	6.130	5.910	6.140	1,340,000	8,047,620	6.0057	3.781	3.781	3.800	3.663	3.806	2,161,815	3.7226	1.16%
2013-07-05	0	6.030	6.020	6.030	5.870	6.050	1,510,011	9,048,405	5.9923	3.738	3.731	3.738	3.639	3.750	2,436,093	3.7143	2.03%
2013-07-04	0	5.910	5.910	5.930	5.830	5.990	2,189,779	13,003,706	5.9384	3.663	3.663	3.676	3.614	3.713	3,532,759	3.6809	1.72%
2013-07-03	0	5.810	5.820	5.830	5.800	6.150	3,960,673	23,494,901	5.9320	3.601	3.608	3.614	3.595	3.812	6,389,733	3.6770	-7.04%
2013-07-02	0	6.250	6.230	6.250	6.050	6.250	4,024,000	24,858,720	6.1776	3.874	3.862	3.874	3.750	3.874	6,491,898	3.8292	3.31%
2013-06-28	0	6.050	6.040	6.060	5.780	6.060	3,273,000	19,582,610	5.9831	3.750	3.744	3.756	3.583	3.756	5,280,313	3.7086	4.49%
2013-06-27	0	5.790	5.790	5.800	5.760	5.940	2,154,638	12,545,329	5.8225	3.589	3.589	3.595	3.570	3.682	3,476,066	3.6091	-0.86%
2013-06-26	0	5.840	5.830	5.840	5.430	5.850	5,711,186	32,043,513	5.6107	3.620	3.614	3.620	3.366	3.626	9,213,826	3.4778	10.19%
2013-06-25	0	5.300	5.300	5.350	5.060	5.470	10,562,992	55,635,646	5.2670	3.285	3.285	3.316	3.136	3.391	17,041,219	3.2648	-3.64%
2013-06-24	0	5.500	5.500	5.580	5.470	5.810	4,596,665	25,763,006	5.6047	3.409	3.409	3.459	3.391	3.601	7,415,775	3.4741	-5.34%
2013-06-21	0	5.810	5.780	5.810	5.670	5.930	7,435,856	42,874,936	5.7660	3.601	3.583	3.601	3.515	3.676	11,996,227	3.5740	-2.84%
2013-06-20	0	5.980	5.980	5.990	5.900	6.200	4,358,960	26,210,778	6.0131	3.707	3.707	3.713	3.657	3.843	7,032,287	3.7272	-3.08%
2013-06-19	0	6.170	6.160	6.190	6.140	6.260	4,030,000	24,951,212	6.1914	3.824	3.818	3.837	3.806	3.880	6,501,578	3.8377	-0.80%
2013-06-18	0	6.220	6.220	6.240	6.040	6.290	5,122,000	31,862,160	6.2206	3.855	3.855	3.868	3.744	3.899	8,263,295	3.8559	2.81%
2013-06-17	0	6.050	6.050	6.100	6.020	6.150	3,676,057	22,332,829	6.0752	3.750	3.750	3.781	3.731	3.812	5,930,563	3.7657	-0.49%
2013-06-14	0	6.080	6.080	6.100	6.010	6.160	3,369,300	20,573,333	6.1061	3.769	3.769	3.781	3.725	3.818	5,435,674	3.7849	1.16%
2013-06-13	0	6.010	6.010	6.020	5.960	6.100	4,422,000	26,572,310	6.0091	3.725	3.725	3.731	3.694	3.781	7,133,989	3.7247	-1.80%
2013-06-11	0	6.120	6.100	6.130	6.030	6.150	1,861,522	11,376,825	6.1116	3.793	3.781	3.800	3.738	3.812	3,003,184	3.7883	0.99%
2013-06-10	0	6.060	6.050	6.110	5.970	6.170	13,865,000	83,784,778	6.0429	3.756	3.750	3.787	3.701	3.824	22,368,331	3.7457	1.00%
2013-06-07	0	6.000	5.990	6.010	5.920	6.230	12,191,930	73,071,562	5.9934	3.719	3.713	3.725	3.670	3.862	19,669,176	3.7150	-2.91%
2013-06-06	0	6.180	6.180	6.190	6.160	6.400	5,934,000	37,067,488	6.2466	3.831	3.831	3.837	3.818	3.967	9,573,291	3.8720	-4.92%
2013-06-05	0	6.500	6.490	6.500	6.400	6.520	4,317,188	27,869,578	6.4555	4.029	4.023	4.029	3.967	4.041	6,964,896	4.0014	1.56%
2013-06-04	0	6.400	6.380	6.400	6.350	6.480	3,438,812	22,027,664	6.4056	3.967	3.955	3.967	3.936	4.017	5,547,817	3.9705	0.79%
2013-06-03	0	6.350	6.350	6.370	6.340	6.420	4,652,000	29,747,620	6.3946	3.936	3.936	3.948	3.930	3.979	7,505,047	3.9637	-1.09%
2013-05-31	0	6.420	6.420	6.430	6.310	6.500	5,428,000	34,779,020	6.4073	3.979	3.979	3.986	3.911	4.029	8,756,964	3.9716	0.16%
2013-05-30	0	6.410	6.420	6.430	6.390	6.600	6,917,489	44,723,851	6.4653	3.973	3.979	3.986	3.961	4.091	11,159,948	4.0075	-2.14%
2013-05-29	0	6.550	6.540	6.560	6.520	6.670	4,504,065	29,617,494	6.5757	4.060	4.054	4.066	4.041	4.134	7,266,384	4.0760	0.01%
2013-05-28	0	6.730	6.700	6.750	6.500	6.800	8,029,000	53,965,150	6.7213	4.060	4.042	4.072	3.921	4.102	13,310,326	4.0544	4.02%
2013-05-27	0	6.470	6.450	6.470	6.420	6.600	3,968,065	25,747,445	6.4887	3.903	3.891	3.903	3.873	3.981	6,578,184	3.9141	-1.22%
2013-05-24	0	6.550	6.540	6.560	6.510	6.690	4,836,500	31,874,487	6.5904	3.951	3.945	3.957	3.927	4.036	8,017,859	3.9754	-1.65%
2013-05-23	0	6.660	6.650	6.670	6.520	6.690	5,475,900	36,340,718	6.6365	4.017	4.011	4.023	3.933	4.036	9,077,845	4.0032	0.30%
2013-05-22	0	6.640	6.600	6.650	6.580	6.700	5,784,000	38,455,150	6.6485	4.005	3.981	4.011	3.969	4.042	9,588,607	4.0105	0.30%
2013-05-21	0	6.620	6.630	6.650	6.600	6.720	6,649,000	44,440,828	6.6838	3.993	3.999	4.011	3.981	4.054	11,022,588	4.0318	-0.30%
2013-05-20	0	6.640	6.640	6.650	6.630	6.750	5,094,119	33,939,318	6.6625	4.005	4.005	4.011	3.999	4.072	8,444,935	4.0189	-0.15%
2013-05-16	0	6.650	6.640	6.660	6.560	6.690	7,085,300	47,179,519	6.6588	4.011	4.005	4.017	3.957	4.036	11,745,878	4.0167	-0.15%
2013-05-15	0	6.660	6.630	6.660	6.500	6.670	3,940,052	26,090,952	6.6220	4.017	3.999	4.017	3.921	4.023	6,531,745	3.9945	0.15%
2013-05-14	0	6.650	6.640	6.650	6.350	6.660	10,209,422	66,067,561	6.4712	4.011	4.005	4.011	3.830	4.017	16,924,989	3.9036	5.22%
2013-05-13	0	6.320	6.320	6.330	6.300	6.550	5,890,615	37,661,764	6.3935	3.812	3.812	3.818	3.800	3.951	9,765,352	3.8567	-3.36%
2013-05-10	0	6.540	6.530	6.540	6.500	6.580	1,664,000	10,876,220	6.5362	3.945	3.939	3.945	3.921	3.969	2,758,548	3.9427	0.31%
2013-05-09	0	6.520	6.510	6.540	6.490	6.600	4,312,801	28,133,902	6.5233	3.933	3.927	3.945	3.915	3.981	7,149,681	3.9350	-0.76%
2013-05-08	0	6.570	6.550	6.560	6.420	6.570	4,719,333	30,698,455	6.5048	3.963	3.951	3.957	3.873	3.963	7,823,622	3.9238	2.66%
2013-05-07	0	6.400	6.390	6.410	6.320	6.500	5,282,331	33,844,170	6.4071	3.861	3.855	3.867	3.812	3.921	8,756,950	3.8648	-1.54%
2013-05-06	0	6.500	6.500	6.510	6.420	6.540	4,138,100	26,859,042	6.4907	3.921	3.921	3.927	3.873	3.945	6,860,065	3.9153	2.36%
2013-05-03	0	6.350	6.350	6.360	6.210	6.390	12,795,912	80,734,825	6.3094	3.830	3.830	3.836	3.746	3.855	21,212,824	3.8059	0.95%
2013-05-02	0	6.290	6.290	6.300	6.050	6.350	23,092,687	144,674,030	6.2649	3.794	3.794	3.800	3.649	3.830	38,282,626	3.7791	2.11%
2013-04-30	0	6.160	6.160	6.180	6.020	6.180	5,913,808	36,182,149	6.1182	3.716	3.716	3.728	3.631	3.728	9,803,801	3.6906	2.67%
2013-04-29	0	6.000	6.000	6.020	5.890	6.020	3,198,000	19,086,360	5.9682	3.619	3.619	3.631	3.553	3.631	5,301,585	3.6001	-0.50%
2013-04-26	0	6.030	6.020	6.030	5.860	6.040	8,644,545	51,795,705	5.9917	3.637	3.631	3.637	3.535	3.643	14,330,765	3.6143	3.25%
2013-04-25	0	5.840	5.820	5.850	5.630	5.890	7,380,839	42,786,313	5.7969	3.523	3.511	3.529	3.396	3.553	12,235,817	3.4968	3.73%
2013-04-24	0	5.630	5.630	5.650	5.590	5.680	6,282,500	35,395,500	5.6340	3.396	3.396	3.408	3.372	3.426	10,415,011	3.3985	0.36%
2013-04-23	0	5.610	5.600	5.610	5.560	5.750	9,252,065	52,016,642	5.6222	3.384	3.378	3.384	3.354	3.468	15,337,901	3.3914	-1.75%
2013-04-22	0	5.710	5.700	5.730	5.620	5.730	7,749,000	44,087,470	5.6894	3.444	3.438	3.456	3.390	3.456	12,846,148	3.4320	1.96%
2013-04-19	0	5.600	5.600	5.610	5.320	5.610	5,013,463	27,688,874	5.5229	3.378	3.378	3.384	3.209	3.384	8,311,225	3.3315	3.32%
2013-04-18	0	5.420	5.440	5.450	5.130	5.450	17,367,280	91,373,834	5.2613	3.269	3.281	3.288	3.094	3.288	28,791,153	3.1737	-0.18%
2013-04-17	0	5.430	5.440	5.480	5.420	5.710	14,314,660	80,183,287	5.6015	3.275	3.281	3.306	3.269	3.444	23,730,576	3.3789	-4.40%
2013-04-16	0	5.680	5.700	5.720	5.620	5.790	13,692,360	77,758,454	5.6790	3.426	3.438	3.450	3.390	3.493	22,698,939	3.4256	-2.07%
2013-04-15	0	5.800	5.780	5.790	5.750	5.910	6,364,000	36,907,000	5.7993	3.499	3.487	3.493	3.468	3.565	10,550,121	3.4983	-1.53%
2013-04-12	0	5.890	5.870	5.900	5.810	6.050	20,508,546	122,440,779	5.9702	3.553	3.541	3.559	3.505	3.649	33,998,685	3.6013	-3.60%
2013-04-11	0	6.110	6.110	6.150	6.090	6.190	11,966,208	73,377,989	6.1321	3.686	3.686	3.710	3.674	3.734	19,837,356	3.6990	-0.49%
2013-04-10	0	6.140	6.130	6.140	6.000	6.210	8,415,345	51,567,414	6.1278	3.704	3.698	3.704	3.619	3.746	13,950,802	3.6964	2.85%
2013-04-09	0	5.970	5.960	5.970	5.780	6.030	9,402,049	56,099,229	5.9667	3.601	3.595	3.601	3.487	3.637	15,586,541	3.5992	4.37%
2013-04-08	0	5.720	5.710	5.720	5.580	6.160	15,614,708	91,543,220	5.8626	3.450	3.444	3.450	3.366	3.716	25,885,772	3.5364	-5.77%
2013-04-05	0	6.070	6.060	6.100	6.050	6.450	11,346,923	70,345,224	6.1995	3.662	3.655	3.680	3.649	3.891	18,810,717	3.7396	-6.47%
2013-04-03	0	6.490	6.480	6.500	6.400	6.580	5,145,146	33,248,577	6.4621	3.915	3.909	3.921	3.861	3.969	8,529,527	3.8981	0.15%
2013-04-02	0	6.480	6.480	6.490	6.400	6.600	5,188,672	33,684,499	6.4919	3.909	3.909	3.915	3.861	3.981	8,601,684	3.9160	-1.07%
2013-03-28	0	6.550	6.540	6.560	6.380	6.560	9,211,050	59,679,617	6.4791	3.951	3.945	3.957	3.849	3.957	15,269,907	3.9083	2.02%
2013-03-27	0	6.420	6.410	6.430	6.400	6.560	3,988,454	25,696,288	6.4427	3.873	3.867	3.879	3.861	3.957	6,611,985	3.8863	-1.08%
2013-03-26	0	6.490	6.490	6.500	6.420	6.580	6,266,804	40,631,629	6.4836	3.915	3.915	3.921	3.873	3.969	10,388,991	3.9110	0.00%
2013-03-25	0	6.490	6.480	6.490	6.450	6.570	4,706,000	30,652,192	6.5134	3.915	3.909	3.915	3.891	3.963	7,801,519	3.9290	0.15%
2013-03-22	0	6.480	6.450	6.490	6.130	6.510	16,233,000	103,334,452	6.3657	3.909	3.891	3.915	3.698	3.927	26,910,765	3.8399	5.71%
2013-03-21	0	6.130	6.130	6.150	6.110	6.210	10,702,100	65,756,918	6.1443	3.698	3.698	3.710	3.686	3.746	17,741,742	3.7063	0.00%
2013-03-20	0	6.130	6.130	6.140	6.070	6.160	5,823,000	35,623,752	6.1178	3.698	3.698	3.704	3.662	3.716	9,653,261	3.6903	0.49%
2013-03-19	0	6.100	6.090	6.120	6.090	6.200	7,776,343	47,709,500	6.1352	3.680	3.674	3.692	3.674	3.740	12,891,476	3.7009	-0.33%
2013-03-18	0	6.120	6.080	6.120	5.980	6.180	17,866,337	108,609,671	6.0790	3.692	3.668	3.692	3.607	3.728	29,618,480	3.6670	-1.77%
2013-03-15	0	6.230	6.150	6.250	6.110	6.250	23,509,624	145,766,242	6.2003	3.758	3.710	3.770	3.686	3.770	38,973,816	3.7401	1.96%
2013-03-14	0	6.110	6.100	6.110	5.850	6.190	254,750,000	1,540,516,490	6.0472	3.686	3.680	3.686	3.529	3.734	422,319,799	3.6477	-7.42%
2013-03-13	0	6.600	6.590	6.600	6.520	6.750	6,232,000	41,150,080	6.6030	3.981	3.975	3.981	3.933	4.072	10,331,293	3.9831	-0.90%
2013-03-12	0	6.660	6.610	6.660	6.570	6.880	8,758,435	58,236,115	6.6491	4.017	3.987	4.017	3.963	4.150	14,519,570	4.0109	-2.20%
2013-03-11	0	6.810	6.790	6.810	6.750	6.970	3,777,113	25,796,888	6.8298	4.108	4.096	4.108	4.072	4.204	6,261,627	4.1198	-0.58%
2013-03-08	0	6.850	6.840	6.850	6.830	6.980	6,416,237	44,316,244	6.9069	4.132	4.126	4.132	4.120	4.210	10,636,718	4.1663	1.18%
2013-03-07	0	6.770	6.770	6.780	6.540	6.850	8,983,357	60,303,614	6.7128	4.084	4.084	4.090	3.945	4.132	14,892,442	4.0493	3.68%
2013-03-06	0	6.530	6.520	6.530	6.480	6.700	11,199,000	73,618,994	6.5737	3.939	3.933	3.939	3.909	4.042	18,565,493	3.9654	-1.95%
2013-03-05	0	6.660	6.650	6.670	6.420	6.680	4,190,230	27,613,671	6.5900	4.017	4.011	4.023	3.873	4.029	6,946,485	3.9752	2.62%
2013-03-04	0	6.490	6.460	6.490	6.360	6.580	8,787,685	56,914,822	6.4767	3.915	3.897	3.915	3.836	3.969	14,568,060	3.9068	0.15%
2013-03-01	0	6.480	6.480	6.490	6.240	6.510	15,720,781	100,823,127	6.4134	3.909	3.909	3.915	3.764	3.927	26,061,618	3.8686	5.19%
2013-02-28	0	6.160	6.150	6.160	6.150	6.210	6,245,843	38,582,545	6.1773	3.716	3.710	3.716	3.710	3.746	10,354,242	3.7263	0.16%
2013-02-27	0	6.150	6.150	6.170	6.120	6.290	2,612,118	16,123,075	6.1724	3.710	3.710	3.722	3.692	3.794	4,330,321	3.7233	-0.65%
2013-02-26	0	6.190	6.160	6.190	6.000	6.250	10,721,986	66,305,367	6.1841	3.734	3.716	3.734	3.619	3.770	17,774,708	3.7303	1.64%
2013-02-25	0	6.090	6.070	6.090	5.940	6.090	3,974,000	23,852,100	6.0020	3.674	3.662	3.674	3.583	3.674	6,588,023	3.6205	2.35%
2013-02-22	0	5.950	5.930	5.940	5.700	5.950	4,859,627	28,385,542	5.8411	3.589	3.577	3.583	3.438	3.589	8,056,199	3.5234	3.12%
2013-02-21	0	5.770	5.770	5.800	5.720	5.800	6,975,969	40,164,352	5.7575	3.481	3.481	3.499	3.450	3.499	11,564,631	3.4730	-1.20%
2013-02-20	0	5.840	5.830	5.850	5.820	5.900	3,568,290	20,862,905	5.8468	3.523	3.517	3.529	3.511	3.559	5,915,445	3.5269	0.34%
2013-02-19	0	5.820	5.820	5.830	5.810	5.950	3,788,065	22,197,980	5.8600	3.511	3.511	3.517	3.505	3.589	6,279,784	3.5348	-0.17%
2013-02-18	0	5.830	5.820	5.830	5.820	6.060	3,437,896	20,410,063	5.9368	3.517	3.511	3.517	3.511	3.655	5,699,280	3.5812	-2.18%
2013-02-15	0	5.960	5.950	5.970	5.900	5.970	3,047,900	18,143,096	5.9527	3.595	3.589	3.601	3.559	3.601	5,052,752	3.5907	0.51%
2013-02-14	0	5.930	5.920	5.940	5.860	6.040	7,096,000	42,122,410	5.9361	3.577	3.571	3.583	3.535	3.643	11,763,616	3.5807	-1.33%
2013-02-08	0	6.010	5.990	6.020	5.950	6.080	4,957,847	29,694,076	5.9893	3.625	3.613	3.631	3.589	3.668	8,219,026	3.6128	0.50%
2013-02-07	0	5.980	5.970	6.000	5.840	6.070	10,231,850	61,278,435	5.9890	3.607	3.601	3.619	3.523	3.662	16,962,170	3.6127	0.84%
2013-02-06	0	5.930	5.910	5.920	5.710	6.080	6,676,000	39,527,280	5.9208	3.577	3.565	3.571	3.444	3.668	11,067,348	3.5715	1.02%
2013-02-05	0	5.870	5.860	5.890	5.700	5.990	6,760,585	39,797,001	5.8866	3.541	3.535	3.553	3.438	3.613	11,207,572	3.5509	-2.98%
2013-02-04	0	6.050	6.010	6.050	6.010	6.130	6,299,065	38,196,444	6.0638	3.649	3.625	3.649	3.625	3.698	10,442,472	3.6578	0.33%
2013-02-01	0	6.030	6.030	6.040	6.020	6.140	4,799,780	29,110,497	6.0650	3.637	3.637	3.643	3.631	3.704	7,956,986	3.6585	-1.31%
2013-01-31	0	6.110	6.060	6.120	5.950	6.150	4,332,660	26,175,300	6.0414	3.686	3.655	3.692	3.589	3.710	7,182,603	3.6443	0.66%
2013-01-30	0	6.070	6.040	6.070	5.900	6.110	5,383,958	32,435,100	6.0244	3.662	3.643	3.662	3.559	3.686	8,925,425	3.6340	2.71%
2013-01-29	0	5.910	5.910	5.930	5.900	6.200	6,986,131	42,112,136	6.0280	3.565	3.565	3.577	3.559	3.740	11,581,478	3.6362	-4.68%
2013-01-28	0	6.200	6.190	6.210	5.990	6.220	7,325,486	44,969,520	6.1388	3.740	3.734	3.746	3.613	3.752	12,144,054	3.7030	4.38%
2013-01-25	0	5.940	5.900	5.950	5.720	5.940	9,251,198	53,836,497	5.8194	3.583	3.559	3.589	3.450	3.583	15,336,464	3.5104	4.76%
2013-01-24	0	5.670	5.640	5.700	5.640	5.780	6,190,973	35,240,867	5.6923	3.420	3.402	3.438	3.402	3.487	10,263,280	3.4337	-1.73%
2013-01-23	0	5.770	5.770	5.780	5.700	5.960	11,610,000	67,626,300	5.8248	3.481	3.481	3.487	3.438	3.595	19,246,841	3.5136	-1.70%
2013-01-22	0	5.870	5.870	5.880	5.780	5.910	5,755,928	33,688,282	5.8528	3.541	3.541	3.547	3.487	3.565	9,542,070	3.5305	0.69%
2013-01-21	0	5.830	5.830	5.840	5.700	5.840	11,056,119	64,370,770	5.8222	3.517	3.517	3.523	3.438	3.523	18,328,628	3.5120	-0.34%
2013-01-18	0	5.850	5.840	5.850	5.670	5.920	12,062,223	70,063,982	5.8085	3.529	3.523	3.529	3.420	3.571	19,996,528	3.5038	3.36%
2013-01-17	0	5.660	5.650	5.690	5.450	5.810	19,983,474	112,136,522	5.6115	3.414	3.408	3.432	3.288	3.505	33,128,230	3.3849	3.47%
2013-01-16	0	5.470	5.430	5.470	5.330	5.480	10,318,908	55,830,955	5.4105	3.300	3.275	3.300	3.215	3.306	17,106,493	3.2637	1.30%
2013-01-15	0	5.400	5.380	5.390	5.360	5.530	5,544,565	30,151,284	5.4380	3.257	3.245	3.251	3.233	3.336	9,191,676	3.2803	-1.82%
2013-01-14	0	5.500	5.480	5.500	5.430	5.600	9,535,653	52,651,622	5.5216	3.318	3.306	3.318	3.275	3.378	15,808,028	3.3307	-0.54%
2013-01-11	0	5.530	5.510	5.550	5.450	5.640	11,423,818	63,339,038	5.5445	3.336	3.324	3.348	3.288	3.402	18,938,192	3.3445	1.65%
2013-01-10	0	5.440	5.410	5.480	5.300	5.500	12,918,013	69,939,180	5.4141	3.281	3.263	3.306	3.197	3.318	21,415,241	3.2659	2.26%
2013-01-09	0	5.320	5.320	5.330	5.160	5.380	11,897,310	63,305,867	5.3210	3.209	3.209	3.215	3.113	3.245	19,723,139	3.2097	1.53%
2013-01-08	0	5.240	5.210	5.240	5.050	5.240	9,724,686	49,903,863	5.1317	3.161	3.143	3.161	3.046	3.161	16,121,403	3.0955	4.80%
2013-01-07	0	5.000	5.000	5.010	4.940	5.040	5,941,213	29,561,493	4.9757	3.016	3.016	3.022	2.980	3.040	9,849,232	3.0014	1.42%
2013-01-04	0	4.930	4.930	4.940	4.890	5.010	4,996,052	24,639,643	4.9318	2.974	2.974	2.980	2.950	3.022	8,282,362	2.9750	0.00%
2013-01-03	0	4.930	4.910	4.930	4.760	4.960	15,293,144	73,981,414	4.8376	2.974	2.962	2.974	2.871	2.992	25,352,689	2.9181	4.01%
2013-01-02	0	4.740	4.740	4.760	4.700	4.760	3,914,039	18,534,192	4.7353	2.859	2.859	2.871	2.835	2.871	6,488,621	2.8564	0.85%
2012-12-31	0	4.700	4.690	4.700	4.670	4.750	2,912,131	13,670,129	4.6942	2.835	2.829	2.835	2.817	2.865	4,827,676	2.8316	-1.05%
2012-12-28	0	4.750	4.750	4.760	4.730	4.800	6,107,136	29,097,066	4.7644	2.865	2.865	2.871	2.853	2.895	10,124,296	2.8740	-0.63%
2012-12-27	0	4.780	4.780	4.800	4.720	4.820	3,514,651	16,832,334	4.7892	2.883	2.883	2.895	2.847	2.908	5,826,523	2.8889	0.21%
2012-12-24	0	4.770	4.770	4.780	4.720	4.800	1,842,708	8,774,333	4.7617	2.877	2.877	2.883	2.847	2.895	3,054,807	2.8723	1.92%
2012-12-21	0	4.680	4.680	4.720	4.670	4.740	6,667,500	31,337,572	4.7000	2.823	2.823	2.847	2.817	2.859	11,053,257	2.8351	0.21%
2012-12-20	0	4.670	4.670	4.680	4.660	4.750	3,984,000	18,757,450	4.7082	2.817	2.817	2.823	2.811	2.865	6,604,601	2.8401	0.21%
2012-12-19	0	4.660	4.680	4.690	4.650	4.800	10,078,016	47,380,528	4.7014	2.811	2.823	2.829	2.805	2.895	16,707,147	2.8359	-2.92%
2012-12-18	0	4.800	4.800	4.810	4.740	4.820	3,000,000	14,394,070	4.7980	2.895	2.895	2.901	2.859	2.908	4,973,344	2.8942	0.84%
2012-12-17	0	4.760	4.750	4.770	4.660	4.770	3,901,923	18,414,160	4.7193	2.871	2.865	2.877	2.811	2.877	6,468,535	2.8467	2.59%
2012-12-14	0	4.640	4.630	4.640	4.630	4.750	8,404,000	39,234,402	4.6685	2.799	2.793	2.799	2.793	2.865	13,931,994	2.8161	-2.32%
2012-12-13	0	4.750	4.740	4.760	4.700	4.760	3,280,000	15,474,640	4.7179	2.865	2.859	2.871	2.835	2.871	5,437,523	2.8459	0.00%
2012-12-12	0	4.750	4.740	4.750	4.730	4.800	5,248,277	24,955,887	4.7551	2.865	2.859	2.865	2.853	2.895	8,700,496	2.8683	0.42%
2012-12-11	0	4.730	4.700	4.730	4.650	4.850	12,018,600	56,628,894	4.7118	2.853	2.835	2.853	2.805	2.926	19,924,211	2.8422	-2.47%
2012-12-10	0	4.850	4.830	4.850	4.810	4.900	1,716,000	8,293,400	4.8330	2.926	2.914	2.926	2.901	2.956	2,844,753	2.9153	-0.21%
2012-12-07	0	4.860	4.860	4.880	4.820	4.960	3,810,158	18,491,210	4.8531	2.932	2.932	2.944	2.908	2.992	6,316,409	2.9275	-0.82%
2012-12-06	0	4.900	4.870	4.900	4.830	4.910	5,598,000	27,315,987	4.8796	2.956	2.938	2.956	2.914	2.962	9,280,260	2.9435	0.82%
2012-12-05	0	4.860	4.860	4.870	4.850	4.910	5,445,000	26,616,906	4.8883	2.932	2.932	2.938	2.926	2.962	9,026,619	2.9487	0.21%
2012-12-04	0	4.850	4.840	4.850	4.800	4.980	6,811,864	33,219,360	4.8767	2.926	2.920	2.926	2.895	3.004	11,292,581	2.9417	0.62%
2012-12-03	0	4.820	4.820	4.850	4.790	4.910	3,053,617	14,827,922	4.8559	2.908	2.908	2.926	2.889	2.962	5,062,229	2.9291	-1.23%
2012-11-30	0	4.880	4.880	4.900	4.850	4.940	4,255,789	20,830,972	4.8947	2.944	2.944	2.956	2.926	2.980	7,055,168	2.9526	0.00%
2012-11-29	0	4.880	4.870	4.890	4.830	4.970	4,992,800	24,567,200	4.9205	2.944	2.938	2.950	2.914	2.998	8,276,971	2.9681	1.46%
2012-11-28	0	4.810	4.800	4.830	4.800	4.850	2,975,168	14,328,476	4.8160	2.901	2.895	2.914	2.895	2.926	4,932,178	2.9051	-0.21%
2012-11-27	0	4.820	4.800	4.870	4.780	4.910	6,353,065	30,777,799	4.8446	2.908	2.895	2.938	2.883	2.962	10,531,993	2.9223	-1.23%
2012-11-26	0	4.880	4.860	4.880	4.760	4.930	11,328,400	54,952,076	4.8508	2.944	2.932	2.944	2.871	2.974	18,780,010	2.9261	2.52%
2012-11-23	0	4.760	4.740	4.760	4.660	4.760	2,789,527	13,184,529	4.7264	2.871	2.859	2.871	2.811	2.871	4,624,426	2.8511	1.71%
2012-11-22	0	4.680	4.650	4.680	4.580	4.690	3,041,218	14,137,039	4.6485	2.823	2.805	2.823	2.763	2.829	5,041,674	2.8040	2.18%
2012-11-21	0	4.580	4.580	4.590	4.550	4.630	7,946,000	36,433,830	4.5852	2.763	2.763	2.769	2.745	2.793	13,172,731	2.7659	0.44%
2012-11-20	0	4.560	4.550	4.570	4.520	4.660	118,572,066	530,141,933	4.4711	2.751	2.745	2.757	2.727	2.811	196,566,560	2.6970	-4.20%
2012-11-19	0	4.760	4.750	4.770	4.600	4.840	9,039,400	43,067,020	4.7644	2.871	2.865	2.877	2.775	2.920	14,985,349	2.8739	2.15%
2012-11-16	0	4.660	4.650	4.660	4.580	4.680	5,146,500	23,846,237	4.6335	2.811	2.805	2.811	2.763	2.823	8,531,772	2.7950	2.19%
2012-11-15	0	4.560	4.550	4.560	4.480	4.640	6,112,000	27,911,414	4.5667	2.751	2.745	2.751	2.702	2.799	10,132,360	2.7547	1.56%
2012-11-14	0	4.490	4.480	4.490	4.450	4.740	11,020,413	49,914,133	4.5292	2.708	2.702	2.708	2.684	2.859	18,269,435	2.7321	-4.06%
2012-11-13	0	4.680	4.660	4.680	4.650	4.760	8,302,495	39,227,382	4.7248	2.823	2.811	2.823	2.805	2.871	13,763,721	2.8501	-1.06%
2012-11-12	0	4.730	4.720	4.730	4.600	4.730	7,504,000	35,035,196	4.6689	2.853	2.847	2.853	2.775	2.853	12,439,991	2.8163	3.28%
2012-11-09	0	4.580	4.570	4.580	4.390	4.580	7,137,218	32,184,720	4.5094	2.763	2.757	2.763	2.648	2.763	11,831,947	2.7202	2.69%
2012-11-08	0	4.460	4.460	4.470	4.380	4.580	8,392,013	37,406,117	4.4573	2.690	2.690	2.696	2.642	2.763	13,912,123	2.6887	0.45%
2012-11-07	0	4.440	4.430	4.480	4.420	4.650	8,352,013	37,982,930	4.5478	2.678	2.672	2.702	2.666	2.805	13,845,811	2.7433	-2.42%
2012-11-06	0	4.550	4.550	4.560	4.490	4.690	5,556,000	25,471,832	4.5846	2.745	2.745	2.751	2.708	2.829	9,210,633	2.7655	-1.09%
2012-11-05	0	4.600	4.600	4.650	4.570	4.690	5,915,159	27,372,516	4.6275	2.775	2.775	2.805	2.757	2.829	9,806,040	2.7914	-2.13%
2012-11-02	0	4.700	4.690	4.700	4.490	4.720	13,935,103	64,217,488	4.6083	2.835	2.829	2.835	2.708	2.847	23,101,354	2.7798	5.38%
2012-11-01	0	4.460	4.440	4.460	4.330	4.480	5,258,997	23,112,566	4.3949	2.690	2.678	2.690	2.612	2.702	8,718,267	2.6511	3.48%
2012-10-31	0	4.310	4.310	4.330	4.280	4.370	2,271,600	9,795,718	4.3123	2.600	2.600	2.612	2.582	2.636	3,765,816	2.6012	-1.60%
2012-10-30	0	4.380	4.370	4.380	4.290	4.410	2,727,031	11,863,373	4.3503	2.642	2.636	2.642	2.588	2.660	4,520,821	2.6242	0.00%
2012-10-29	0	4.380	4.380	4.390	4.210	4.390	7,055,143	30,462,438	4.3178	2.642	2.642	2.648	2.540	2.648	11,695,884	2.6045	4.04%
2012-10-26	0	4.210	4.180	4.210	4.160	4.250	5,062,026	21,221,187	4.1922	2.540	2.521	2.540	2.509	2.564	8,391,732	2.5288	0.96%
2012-10-25	0	4.170	4.170	4.180	4.170	4.290	4,949,000	20,839,140	4.2108	2.515	2.515	2.521	2.515	2.588	8,204,360	2.5400	-2.57%
2012-10-24	0	4.280	4.270	4.280	4.280	4.400	4,968,013	21,523,956	4.3325	2.582	2.576	2.582	2.582	2.654	8,235,879	2.6134	-3.39%
2012-10-22	0	4.430	4.430	4.440	4.380	4.450	10,406,131	45,919,703	4.4128	2.672	2.672	2.678	2.642	2.684	17,251,090	2.6618	0.91%
2012-10-19	0	4.390	4.380	4.390	4.340	4.430	10,658,618	46,710,824	4.3824	2.648	2.642	2.648	2.618	2.672	17,669,658	2.6436	0.92%
2012-10-18	0	4.350	4.340	4.350	4.270	4.390	12,218,329	53,268,887	4.3598	2.624	2.618	2.624	2.576	2.648	20,255,318	2.6299	2.35%
2012-10-17	0	4.250	4.250	4.260	4.200	4.280	5,421,197	23,008,555	4.2442	2.564	2.564	2.570	2.534	2.582	8,987,159	2.5602	1.19%
2012-10-16	0	4.200	4.170	4.200	4.130	4.240	4,569,000	19,103,670	4.1811	2.534	2.515	2.534	2.491	2.558	7,574,403	2.5221	0.24%
2012-10-15	0	4.190	4.160	4.190	4.130	4.200	4,469,000	18,633,380	4.1695	2.527	2.509	2.527	2.491	2.534	7,408,625	2.5151	0.72%
2012-10-12	0	4.160	4.150	4.160	4.140	4.250	3,738,013	15,581,073	4.1683	2.509	2.503	2.509	2.497	2.564	6,196,808	2.5144	0.24%
2012-10-11	0	4.150	4.150	4.180	4.150	4.220	5,008,000	20,954,730	4.1843	2.503	2.503	2.521	2.503	2.546	8,302,169	2.5240	-1.19%
2012-10-10	0	4.200	4.190	4.230	4.190	4.260	6,092,000	25,637,100	4.2083	2.534	2.527	2.552	2.527	2.570	10,099,204	2.5385	-0.94%
2012-10-09	0	4.240	4.230	4.240	4.230	4.380	6,418,204	27,591,305	4.2989	2.558	2.552	2.558	2.552	2.642	10,639,979	2.5932	-0.24%
2012-10-08	0	4.250	4.240	4.250	4.150	4.250	3,156,000	13,299,624	4.2141	2.564	2.558	2.564	2.503	2.564	5,231,958	2.5420	1.67%
2012-10-05	0	4.180	4.170	4.180	4.160	4.310	5,843,000	24,525,920	4.1975	2.521	2.515	2.521	2.509	2.600	9,686,416	2.5320	-1.65%
2012-10-04	0	4.250	4.250	4.260	4.230	4.350	1,732,000	7,443,920	4.2979	2.564	2.564	2.570	2.552	2.624	2,871,277	2.5925	-1.85%
2012-10-03	0	4.330	4.300	4.330	4.280	4.510	6,606,466	29,035,597	4.3950	2.612	2.594	2.612	2.582	2.721	10,952,076	2.6512	-0.46%
2012-09-28	0	4.350	4.340	4.360	4.200	4.370	7,448,000	32,149,020	4.3165	2.624	2.618	2.630	2.534	2.636	12,347,155	2.6038	5.07%
2012-09-27	0	4.140	4.140	4.170	4.110	4.190	2,232,131	9,301,959	4.1673	2.497	2.497	2.515	2.479	2.527	3,700,385	2.5138	0.24%
2012-09-26	0	4.130	4.120	4.140	4.110	4.200	2,242,000	9,311,340	4.1531	2.491	2.485	2.497	2.479	2.534	3,716,746	2.5052	-2.13%
2012-09-25	0	4.220	4.220	4.230	4.220	4.300	1,566,079	6,635,434	4.2370	2.546	2.546	2.552	2.546	2.594	2,596,217	2.5558	-0.71%
2012-09-24	0	4.250	4.240	4.270	4.220	4.320	1,588,667	6,764,941	4.2582	2.564	2.558	2.576	2.546	2.606	2,633,663	2.5686	-1.62%
2012-09-21	0	4.320	4.310	4.340	4.310	4.370	2,488,117	10,797,541	4.3396	2.606	2.600	2.618	2.600	2.636	4,124,754	2.6177	0.47%
2012-09-20	0	4.300	4.300	4.310	4.300	4.460	4,114,000	18,023,230	4.3810	2.594	2.594	2.600	2.594	2.690	6,820,112	2.6427	-0.69%
2012-09-19	0	4.330	4.330	4.350	4.300	4.500	3,976,000	17,356,684	4.3654	2.612	2.612	2.624	2.594	2.714	6,591,339	2.6333	-3.35%
2012-09-18	0	4.480	4.480	4.490	4.480	4.620	2,622,368	11,899,882	4.5378	2.702	2.702	2.708	2.702	2.787	4,347,313	2.7373	-3.24%
2012-09-17	0	4.630	4.630	4.640	4.510	4.670	7,120,000	32,806,130	4.6076	2.793	2.793	2.799	2.721	2.817	11,803,403	2.7794	0.87%
2012-09-14	0	4.590	4.570	4.600	4.340	4.610	13,041,993	58,856,219	4.5128	2.769	2.757	2.775	2.618	2.781	21,620,773	2.7222	4.56%
2012-09-13	0	4.390	4.400	4.410	4.270	4.410	10,324,009	44,807,362	4.3401	2.648	2.654	2.660	2.576	2.660	17,114,950	2.6180	3.54%
2012-09-12	0	4.240	4.230	4.250	4.220	4.300	4,748,553	20,207,219	4.2554	2.558	2.552	2.564	2.546	2.594	7,872,063	2.5670	0.95%
2012-09-11	0	4.200	4.200	4.220	4.040	4.230	5,662,000	23,513,680	4.1529	2.534	2.534	2.546	2.437	2.552	9,386,358	2.5051	3.19%
2012-09-10	0	4.070	4.050	4.070	4.010	4.090	1,653,000	6,692,850	4.0489	2.455	2.443	2.455	2.419	2.467	2,740,313	2.4424	0.49%
2012-09-07	0	4.050	4.050	4.070	3.950	4.100	3,136,263	12,699,112	4.0491	2.443	2.443	2.455	2.383	2.473	5,199,238	2.4425	3.85%
2012-09-06	0	3.900	3.890	3.910	3.850	3.970	3,710,013	14,476,189	3.9019	2.353	2.347	2.359	2.322	2.395	6,150,390	2.3537	0.52%
2012-09-05	0	3.880	3.870	3.890	3.870	4.000	4,618,000	18,203,240	3.9418	2.340	2.334	2.347	2.334	2.413	7,655,634	2.3778	-1.02%
2012-09-04	0	3.920	3.920	3.940	3.920	4.040	2,708,013	10,727,366	3.9613	2.365	2.365	2.377	2.365	2.437	4,489,293	2.3895	-2.00%
2012-09-03	0	4.000	3.990	4.000	3.980	4.070	1,528,197	6,137,782	4.0164	2.413	2.407	2.413	2.401	2.455	2,533,416	2.4227	-0.25%
2012-08-31	0	4.010	3.990	4.010	3.980	4.160	4,099,000	16,592,810	4.0480	2.419	2.407	2.419	2.401	2.509	6,795,246	2.4418	-2.20%
2012-08-30	0	4.100	4.080	4.100	4.080	4.250	6,315,263	26,486,076	4.1940	2.473	2.461	2.473	2.461	2.564	10,469,325	2.5299	-2.38%
2012-08-29	0	4.200	4.190	4.210	4.170	4.250	4,820,158	20,276,287	4.2066	2.534	2.527	2.540	2.515	2.564	7,990,768	2.5375	0.24%
2012-08-28	0	4.190	4.180	4.190	4.160	4.250	2,278,330	9,580,216	4.2049	2.527	2.521	2.527	2.509	2.564	3,776,973	2.5365	-0.95%
2012-08-27	0	4.230	4.230	4.240	4.200	4.300	4,703,013	20,042,321	4.2616	2.552	2.552	2.558	2.534	2.594	7,796,567	2.5707	1.20%
2012-08-24	0	4.180	4.160	4.180	4.120	4.210	3,844,989	16,056,898	4.1761	2.521	2.509	2.521	2.485	2.540	6,374,151	2.5191	0.72%
2012-08-23	0	4.150	4.150	4.160	4.000	4.170	5,759,165	23,575,856	4.0936	2.503	2.503	2.509	2.413	2.515	9,547,436	2.4693	3.49%
2012-08-22	0	4.010	4.000	4.010	3.840	4.010	7,536,197	29,917,058	3.9698	2.419	2.413	2.419	2.316	2.419	12,493,367	2.3946	3.29%
2012-08-21	0	4.000	3.990	4.020	3.950	4.020	7,052,000	28,083,700	3.9824	2.342	2.336	2.354	2.313	2.354	12,045,411	2.3315	0.25%
2012-08-20	0	3.990	3.980	4.000	3.930	4.020	1,972,026	7,859,241	3.9854	2.336	2.330	2.342	2.301	2.354	3,368,387	2.3332	-0.25%
2012-08-17	0	4.000	3.990	4.000	3.990	4.200	4,594,500	18,529,370	4.0329	2.342	2.336	2.342	2.336	2.459	7,847,794	2.3611	-1.23%
2012-08-16	0	4.050	4.050	4.060	3.880	4.100	4,630,401	18,563,445	4.0090	2.371	2.371	2.377	2.272	2.400	7,909,116	2.3471	4.38%
2012-08-15	0	3.880	3.850	3.880	3.770	3.910	6,284,197	24,082,338	3.8322	2.272	2.254	2.272	2.207	2.289	10,733,939	2.2436	-0.77%
2012-08-14	0	3.910	3.900	3.910	3.890	3.970	4,528,776	17,718,764	3.9125	2.289	2.283	2.289	2.277	2.324	7,735,532	2.2906	-2.01%
2012-08-13	0	3.990	3.980	3.990	3.960	4.040	1,442,000	5,753,720	3.9901	2.336	2.330	2.336	2.318	2.365	2,463,058	2.3360	-0.75%
2012-08-10	0	4.020	3.970	4.020	3.880	4.040	5,338,131	21,081,305	3.9492	2.354	2.324	2.354	2.272	2.365	9,117,978	2.3121	0.00%
2012-08-09	0	4.020	4.020	4.030	3.930	4.150	14,202,724	57,260,144	4.0316	2.354	2.354	2.359	2.301	2.430	24,259,452	2.3603	-5.19%
2012-08-08	0	4.240	4.190	4.240	4.190	4.260	3,997,382	16,893,535	4.2261	2.482	2.453	2.482	2.453	2.494	6,827,866	2.4742	0.00%
2012-08-07	0	4.240	4.230	4.250	4.170	4.260	1,456,789	6,151,723	4.2228	2.482	2.476	2.488	2.441	2.494	2,488,319	2.4722	0.71%
2012-08-06	0	4.210	4.200	4.220	4.140	4.250	2,617,144	10,990,945	4.1996	2.465	2.459	2.471	2.424	2.488	4,470,303	2.4587	0.24%
2012-08-03	0	4.200	4.210	4.220	4.190	4.310	3,554,079	14,999,869	4.2205	2.459	2.465	2.471	2.453	2.523	6,070,667	2.4709	-3.00%
2012-08-02	0	4.330	4.330	4.340	4.200	4.360	4,505,323	19,355,153	4.2961	2.535	2.535	2.541	2.459	2.553	7,695,472	2.5151	2.61%
2012-08-01	0	4.220	4.220	4.230	4.100	4.230	3,504,436	14,702,512	4.1954	2.471	2.471	2.476	2.400	2.476	5,985,873	2.4562	1.44%
2012-07-31	0	4.160	4.150	4.160	4.130	4.200	1,462,100	6,077,332	4.1566	2.435	2.430	2.435	2.418	2.459	2,497,390	2.4335	-0.95%
2012-07-30	0	4.200	4.180	4.200	4.090	4.220	3,431,748	14,247,580	4.1517	2.459	2.447	2.459	2.394	2.471	5,861,715	2.4306	1.69%
2012-07-27	0	4.130	4.120	4.140	3.960	4.200	6,018,350	24,624,098	4.0915	2.418	2.412	2.424	2.318	2.459	10,279,850	2.3954	-0.96%
2012-07-26	0	4.170	4.150	4.160	4.130	4.280	2,200,000	9,199,280	4.1815	2.441	2.430	2.435	2.418	2.506	3,757,786	2.4481	-0.71%
2012-07-25	0	4.200	4.200	4.220	4.100	4.340	4,490,000	18,800,920	4.1873	2.459	2.459	2.471	2.400	2.541	7,669,299	2.4515	-3.23%
2012-07-24	0	4.340	4.340	4.350	4.280	4.400	3,758,105	16,324,298	4.3438	2.541	2.541	2.547	2.506	2.576	6,419,161	2.5431	0.46%
2012-07-23	0	4.320	4.320	4.330	4.170	4.380	6,977,065	30,176,460	4.3251	2.529	2.529	2.535	2.441	2.564	11,917,416	2.5321	1.65%
2012-07-20	0	4.250	4.240	4.250	4.100	4.290	3,044,026	12,902,907	4.2388	2.488	2.482	2.488	2.400	2.512	5,199,453	2.4816	3.66%
2012-07-19	0	4.100	4.090	4.110	4.030	4.160	5,296,540	21,688,507	4.0948	2.400	2.394	2.406	2.359	2.435	9,046,938	2.3973	0.49%
2012-07-18	0	4.080	4.070	4.090	3.880	4.110	8,140,874	32,906,385	4.0421	2.389	2.383	2.394	2.272	2.406	13,905,300	2.3665	3.55%
2012-07-17	0	3.940	3.940	3.970	3.920	4.330	9,599,669	39,405,745	4.1049	2.307	2.307	2.324	2.295	2.535	16,397,045	2.4032	-8.16%
2012-07-16	0	4.290	4.280	4.320	4.110	4.480	15,270,670	65,838,009	4.3114	2.512	2.506	2.529	2.406	2.623	26,083,594	2.5241	1.66%
2012-07-13	0	4.220	4.210	4.230	3.890	4.250	12,211,258	49,394,375	4.0450	2.471	2.465	2.476	2.277	2.488	20,857,860	2.3681	6.84%
2012-07-12	0	3.950	3.940	3.970	3.820	4.000	13,838,944	55,060,802	3.9787	2.313	2.307	2.324	2.236	2.342	23,638,085	2.3293	2.60%
2012-07-11	0	3.850	3.840	3.870	3.680	3.870	5,642,275	21,490,407	3.8088	2.254	2.248	2.266	2.154	2.266	9,637,482	2.2299	2.94%
2012-07-10	0	3.740	3.710	3.740	3.650	3.740	2,771,274	10,313,635	3.7216	2.190	2.172	2.190	2.137	2.190	4,733,570	2.1788	1.36%
2012-07-09	0	3.690	3.680	3.700	3.600	3.750	6,436,131	23,878,559	3.7101	2.160	2.154	2.166	2.108	2.195	10,993,455	2.1721	1.93%
2012-07-06	0	3.620	3.610	3.620	3.580	3.670	5,024,000	18,139,216	3.6105	2.119	2.113	2.119	2.096	2.149	8,581,416	2.1138	0.56%
2012-07-05	0	3.600	3.590	3.640	3.540	3.650	3,724,813	13,451,762	3.6114	2.108	2.102	2.131	2.072	2.137	6,362,295	2.1143	1.12%
2012-07-04	0	3.560	3.560	3.570	3.550	3.670	4,499,291	16,240,662	3.6096	2.084	2.084	2.090	2.078	2.149	7,685,169	2.1132	-2.47%
2012-07-03	0	3.650	3.640	3.650	3.490	3.720	10,214,015	36,817,681	3.6046	2.137	2.131	2.137	2.043	2.178	17,446,400	2.1103	6.10%
2012-06-29	0	3.440	3.430	3.440	3.250	3.440	4,724,561	15,983,647	3.3831	2.014	2.008	2.014	1.903	2.014	8,069,949	1.9806	4.56%
2012-06-28	0	3.290	3.280	3.330	3.280	3.400	4,880,000	16,351,660	3.3508	1.926	1.920	1.950	1.920	1.991	8,335,452	1.9617	-2.08%
2012-06-27	0	3.360	3.350	3.360	3.130	3.370	5,317,065	17,657,633	3.3209	1.967	1.961	1.967	1.832	1.973	9,081,996	1.9442	7.69%
2012-06-26	0	3.120	3.120	3.130	3.070	3.130	1,362,000	4,211,524	3.0922	1.827	1.827	1.832	1.797	1.832	2,326,411	1.8103	-0.32%
2012-06-25	0	3.130	3.130	3.150	3.130	3.220	746,440	2,371,361	3.1769	1.832	1.832	1.844	1.832	1.885	1,274,983	1.8599	-2.49%
2012-06-22	0	3.210	3.210	3.240	3.210	3.240	2,700,000	8,698,080	3.2215	1.879	1.879	1.897	1.879	1.897	4,611,828	1.8860	-2.13%
2012-06-21	0	3.280	3.270	3.280	3.230	3.290	4,540,000	14,861,540	3.2735	1.920	1.914	1.920	1.891	1.926	7,754,703	1.9165	0.31%
2012-06-20	0	3.270	3.250	3.270	3.220	3.280	1,321,000	4,293,020	3.2498	1.914	1.903	1.914	1.885	1.920	2,256,380	1.9026	1.55%
2012-06-19	0	3.220	3.210	3.220	3.160	3.240	587,131	1,888,049	3.2157	1.885	1.879	1.885	1.850	1.897	1,002,869	1.8826	0.00%
2012-06-18	0	3.220	3.200	3.210	3.200	3.290	1,130,300	3,651,740	3.2308	1.885	1.873	1.879	1.873	1.926	1,930,648	1.8915	0.62%
2012-06-15	0	3.200	3.200	3.210	3.180	3.260	2,898,145	9,338,602	3.2223	1.873	1.873	1.879	1.862	1.909	4,950,276	1.8865	0.63%
2012-06-14	0	3.180	3.170	3.180	3.130	3.210	2,644,000	8,400,300	3.1771	1.862	1.856	1.862	1.832	1.879	4,516,175	1.8600	0.00%
2012-06-13	0	3.180	3.180	3.190	2.990	3.200	4,909,900	15,305,633	3.1173	1.862	1.862	1.868	1.750	1.873	8,386,524	1.8250	5.65%
2012-06-12	0	3.010	2.980	3.010	2.950	3.020	2,480,100	7,415,761	2.9901	1.762	1.745	1.762	1.727	1.768	4,236,220	1.7506	-1.31%
2012-06-11	0	3.050	3.030	3.050	2.990	3.070	1,874,000	5,710,280	3.0471	1.786	1.774	1.786	1.750	1.797	3,200,950	1.7839	2.69%
2012-06-08	0	2.970	2.940	2.970	2.910	2.990	3,413,000	10,081,470	2.9538	1.739	1.721	1.739	1.704	1.750	5,829,692	1.7293	2.06%
2012-06-07	0	2.910	2.900	2.910	2.890	3.020	9,628,500	28,213,585	2.9302	1.704	1.698	1.704	1.692	1.768	16,446,291	1.7155	2.11%
2012-06-06	0	2.850	2.820	2.860	2.790	2.860	3,208,000	9,101,230	2.8370	1.669	1.651	1.674	1.633	1.674	5,479,535	1.6609	2.15%
2012-06-05	0	2.790	2.780	2.790	2.710	2.790	4,894,659	13,443,019	2.7465	1.633	1.628	1.633	1.587	1.633	8,360,491	1.6079	4.10%
2012-06-04	0	2.680	2.680	2.710	2.670	2.900	11,909,513	32,960,029	2.7675	1.569	1.569	1.587	1.563	1.698	20,342,454	1.6203	-7.59%
2012-06-01	0	2.900	2.890	2.900	2.880	3.000	5,330,000	15,780,240	2.9606	1.698	1.692	1.698	1.686	1.756	9,104,090	1.7333	-2.03%
2012-05-31	0	2.960	2.950	2.960	2.940	3.050	6,946,000	20,753,020	2.9878	1.733	1.727	1.733	1.721	1.786	11,864,354	1.7492	-3.27%
2012-05-30	0	3.060	3.050	3.060	3.030	3.140	2,462,250	7,564,517	3.0722	1.791	1.786	1.791	1.774	1.838	4,205,731	1.7986	-2.24%
2012-05-29	0	3.130	3.120	3.130	3.060	3.140	5,517,711	17,093,952	3.0980	1.832	1.827	1.832	1.791	1.838	9,424,716	1.8137	3.33%
2012-05-28	0	3.150	3.150	3.160	3.140	3.240	5,410,000	17,165,180	3.1729	1.773	1.773	1.779	1.768	1.824	9,609,561	1.7863	-2.17%
2012-05-25	0	3.220	3.200	3.230	3.130	3.270	6,818,000	21,748,450	3.1899	1.813	1.802	1.818	1.762	1.841	12,110,533	1.7958	-0.62%
2012-05-24	0	3.240	3.240	3.250	3.230	3.400	5,010,000	16,472,020	3.2878	1.824	1.824	1.830	1.818	1.914	8,899,057	1.8510	-4.42%
2012-05-23	0	3.390	3.360	3.400	3.200	3.400	2,986,000	9,788,240	3.2780	1.909	1.892	1.914	1.802	1.914	5,303,909	1.8455	1.80%
2012-05-22	0	3.330	3.300	3.330	3.210	3.330	7,235,594	23,734,344	3.2802	1.875	1.858	1.875	1.807	1.875	12,852,289	1.8467	5.71%
2012-05-21	0	3.150	3.150	3.160	3.050	3.180	1,910,293	5,962,117	3.1210	1.773	1.773	1.779	1.717	1.790	3,393,175	1.7571	1.61%
2012-05-18	0	3.100	3.090	3.100	3.080	3.170	9,996,000	31,059,950	3.1072	1.745	1.740	1.745	1.734	1.785	17,755,484	1.7493	-4.32%
2012-05-17	0	3.240	3.230	3.240	3.080	3.330	4,754,000	15,275,080	3.2131	1.824	1.818	1.824	1.734	1.875	8,444,335	1.8089	4.18%
2012-05-16	0	3.110	3.100	3.130	3.060	3.350	8,634,000	27,117,110	3.1407	1.751	1.745	1.762	1.723	1.886	15,336,220	1.7682	-7.44%
2012-05-15	0	3.360	3.350	3.360	3.300	3.500	6,298,000	21,134,470	3.3557	1.892	1.886	1.892	1.858	1.970	11,186,879	1.8892	-3.17%
2012-05-14	0	3.470	3.430	3.470	3.430	3.580	4,944,000	17,251,152	3.4893	1.954	1.931	1.954	1.931	2.015	8,781,824	1.9644	-0.57%
2012-05-11	0	3.490	3.460	3.490	3.410	3.510	7,222,960	24,922,926	3.4505	1.965	1.948	1.965	1.920	1.976	12,829,847	1.9426	2.65%
2012-05-10	0	3.400	3.400	3.410	3.370	3.550	9,150,000	31,563,098	3.4495	1.914	1.914	1.920	1.897	1.999	16,252,769	1.9420	-3.68%
2012-05-09	0	3.530	3.530	3.550	3.510	3.600	3,576,000	12,646,860	3.5366	1.987	1.987	1.999	1.976	2.027	6,351,902	1.9910	-2.49%
2012-05-08	0	3.620	3.620	3.630	3.530	3.700	5,921,208	21,405,844	3.6151	2.038	2.038	2.044	1.987	2.083	10,517,599	2.0352	1.40%
2012-05-07	0	3.570	3.560	3.570	3.510	3.780	19,500,857	71,410,208	3.6619	2.010	2.004	2.010	1.976	2.128	34,638,572	2.0616	-6.79%
2012-05-04	0	3.830	3.820	3.830	3.520	3.830	18,328,763	67,277,444	3.6706	2.156	2.151	2.156	1.982	2.156	32,556,629	2.0665	6.69%
2012-05-03	0	3.590	3.580	3.600	3.500	3.610	3,190,592	11,359,979	3.5605	2.021	2.015	2.027	1.970	2.032	5,667,318	2.0045	0.28%
2012-05-02	0	3.580	3.580	3.590	3.550	3.630	7,244,993	25,978,659	3.5857	2.015	2.015	2.021	1.999	2.044	12,868,984	2.0187	-0.83%
2012-04-30	0	3.610	3.600	3.610	3.440	3.650	9,015,876	31,929,986	3.5415	2.032	2.027	2.032	1.937	2.055	16,014,530	1.9938	4.34%
2012-04-27	0	3.460	3.450	3.460	3.400	3.480	5,462,000	18,799,020	3.4418	1.948	1.942	1.948	1.914	1.959	9,701,926	1.9377	0.58%
2012-04-26	0	3.440	3.440	3.450	3.300	3.450	17,298,013	58,572,653	3.3861	1.937	1.937	1.942	1.858	1.942	30,725,750	1.9063	5.20%
2012-04-25	0	3.270	3.260	3.280	3.180	3.280	3,736,000	12,084,160	3.2345	1.841	1.835	1.847	1.790	1.847	6,636,103	1.8210	3.48%
2012-04-24	0	3.160	3.160	3.180	3.100	3.240	7,586,000	24,051,900	3.1706	1.779	1.779	1.790	1.745	1.824	13,474,700	1.7850	-1.25%
2012-04-23	0	3.200	3.180	3.200	3.170	3.340	6,426,593	21,018,807	3.2706	1.802	1.790	1.802	1.785	1.880	11,415,293	1.8413	-3.61%
2012-04-20	0	3.320	3.300	3.320	3.270	3.360	10,168,000	33,794,510	3.3236	1.869	1.858	1.869	1.841	1.892	18,061,001	1.8711	0.30%
2012-04-19	0	3.310	3.300	3.310	3.240	3.340	15,829,234	52,200,088	3.2977	1.863	1.858	1.863	1.824	1.880	28,116,819	1.8565	2.16%
2012-04-18	0	3.240	3.230	3.240	3.110	3.280	11,028,441	35,218,874	3.1935	1.824	1.818	1.824	1.751	1.847	19,589,367	1.7979	3.51%
2012-04-17	0	3.130	3.130	3.140	3.070	3.180	6,708,000	20,882,350	3.1131	1.762	1.762	1.768	1.728	1.790	11,915,145	1.7526	-0.32%
2012-04-16	0	3.140	3.130	3.140	3.100	3.160	8,164,065	25,624,000	3.1386	1.768	1.762	1.768	1.745	1.779	14,501,493	1.7670	0.96%
2012-04-13	0	3.110	3.110	3.120	3.090	3.190	7,846,760	24,608,507	3.1361	1.751	1.751	1.757	1.740	1.796	13,937,878	1.7656	-0.96%
2012-04-12	0	3.140	3.140	3.150	3.000	3.150	20,609,226	63,801,067	3.0958	1.768	1.768	1.773	1.689	1.773	36,607,322	1.7428	5.37%
2012-04-11	0	2.980	2.970	2.980	2.930	3.010	9,329,300	27,776,184	2.9773	1.678	1.672	1.678	1.650	1.695	16,571,253	1.6762	0.00%
2012-04-10	0	2.980	2.970	2.980	2.920	3.000	9,598,066	28,405,904	2.9595	1.678	1.672	1.678	1.644	1.689	17,048,651	1.6662	-0.33%
2012-04-05	0	2.990	2.980	3.000	2.950	3.040	23,996,566	71,898,044	2.9962	1.683	1.678	1.689	1.661	1.711	42,624,115	1.6868	-2.29%
2012-04-03	0	3.060	3.050	3.060	2.940	3.150	297,126,937	902,871,456	3.0387	1.723	1.717	1.723	1.655	1.773	527,774,380	1.7107	-14.53%
2012-04-02	0	3.580	3.580	3.590	3.500	3.590	3,679,772	13,032,201	3.5416	2.015	2.015	2.021	1.970	2.021	6,536,228	1.9938	1.42%
2012-03-30	0	3.530	3.510	3.530	3.350	3.580	6,184,250	21,406,135	3.4614	1.987	1.976	1.987	1.886	2.015	10,984,829	1.9487	-1.67%
2012-03-29	0	3.590	3.560	3.590	3.520	3.800	7,937,384	28,964,543	3.6491	2.021	2.004	2.021	1.982	2.139	14,098,849	2.0544	-4.77%
2012-03-28	0	3.770	3.740	3.770	3.720	3.790	2,332,000	8,792,756	3.7705	2.122	2.106	2.122	2.094	2.134	4,142,236	2.1227	-1.31%
2012-03-27	0	3.820	3.800	3.820	3.800	3.870	3,489,139	13,339,160	3.8231	2.151	2.139	2.151	2.139	2.179	6,197,614	2.1523	1.33%
2012-03-26	0	3.770	3.760	3.770	3.690	3.780	2,376,065	8,865,678	3.7312	2.122	2.117	2.122	2.077	2.128	4,220,507	2.1006	1.89%
2012-03-23	0	3.700	3.680	3.700	3.470	3.740	5,288,406	18,922,626	3.5781	2.083	2.072	2.083	1.954	2.106	9,393,578	2.0144	3.64%
2012-03-22	0	3.570	3.560	3.580	3.500	3.700	3,722,078	13,291,353	3.5709	2.010	2.004	2.015	1.970	2.083	6,611,374	2.0104	-2.72%
2012-03-21	0	3.670	3.660	3.670	3.540	3.800	5,306,073	19,267,534	3.6312	2.066	2.061	2.066	1.993	2.139	9,424,960	2.0443	-1.87%
2012-03-20	0	3.740	3.740	3.760	3.740	3.810	3,220,496	12,175,904	3.7808	2.106	2.106	2.117	2.106	2.145	5,720,435	2.1285	-1.32%
2012-03-19	0	3.790	3.760	3.790	3.740	3.830	2,081,000	7,873,700	3.7836	2.134	2.117	2.134	2.106	2.156	3,696,395	2.1301	-0.79%
2012-03-16	0	3.820	3.810	3.820	3.760	3.910	1,494,026	5,721,437	3.8295	2.151	2.145	2.151	2.117	2.201	2,653,777	2.1560	-1.29%
2012-03-15	0	3.870	3.870	3.880	3.800	3.920	2,004,730	7,705,114	3.8435	2.179	2.179	2.184	2.139	2.207	3,560,920	2.1638	0.00%
2012-03-14	0	3.870	3.860	3.870	3.790	3.970	8,216,870	31,832,130	3.8740	2.179	2.173	2.179	2.134	2.235	14,595,289	2.1810	3.20%
2012-03-13	0	3.750	3.740	3.750	3.730	3.830	4,306,486	16,251,048	3.7736	2.111	2.106	2.111	2.100	2.156	7,649,434	2.1245	0.54%
2012-03-12	0	3.730	3.720	3.740	3.690	3.800	7,157,628	26,681,328	3.7277	2.100	2.094	2.106	2.077	2.139	12,713,801	2.0986	-2.86%
2012-03-09	0	3.840	3.830	3.840	3.830	4.080	7,434,879	29,159,169	3.9219	2.162	2.156	2.162	2.156	2.297	13,206,270	2.2080	-4.00%
2012-03-08	0	4.000	4.000	4.010	3.780	4.040	13,154,049	52,174,113	3.9664	2.252	2.252	2.258	2.128	2.274	23,364,997	2.2330	5.82%
2012-03-07	0	3.780	3.740	3.780	3.640	3.780	6,500,209	24,186,576	3.7209	2.128	2.106	2.128	2.049	2.128	11,546,054	2.0948	1.07%
2012-03-06	0	3.740	3.730	3.790	3.700	3.940	10,942,015	41,961,008	3.8349	2.106	2.100	2.134	2.083	2.218	19,435,852	2.1589	1.08%
2012-03-05	0	3.700	3.690	3.700	3.670	3.800	9,838,784	36,700,950	3.7302	2.083	2.077	2.083	2.066	2.139	17,476,228	2.1000	0.27%
2012-03-02	0	3.690	3.680	3.690	3.330	3.830	28,964,633	105,416,004	3.6395	2.077	2.072	2.077	1.875	2.156	51,448,688	2.0490	12.16%
2012-03-01	0	3.290	3.290	3.300	3.130	3.320	10,168,379	33,241,401	3.2691	1.852	1.852	1.858	1.762	1.869	18,061,674	1.8404	5.11%
2012-02-29	0	3.130	3.120	3.130	3.030	3.130	6,502,046	20,031,127	3.0807	1.762	1.757	1.762	1.706	1.762	11,549,317	1.7344	3.99%
2012-02-28	0	3.010	3.010	3.020	2.920	3.030	2,947,297	8,811,376	2.9896	1.695	1.695	1.700	1.644	1.706	5,235,163	1.6831	1.35%
2012-02-27	0	2.970	2.970	2.990	2.960	3.090	5,340,328	16,107,140	3.0161	1.672	1.672	1.683	1.666	1.740	9,485,805	1.6980	-2.30%
2012-02-24	0	3.040	3.030	3.040	2.830	3.060	17,880,928	53,105,799	2.9700	1.711	1.706	1.711	1.593	1.723	31,761,158	1.6720	1.33%
2012-02-23	0	3.000	2.980	3.000	2.980	3.320	35,461,531	109,764,049	3.0953	1.689	1.678	1.689	1.678	1.869	62,988,862	1.7426	-11.50%
2012-02-22	0	3.390	3.390	3.400	3.110	3.400	12,848,078	41,843,637	3.2568	1.909	1.909	1.914	1.751	1.914	22,821,513	1.8335	5.28%
2012-02-21	0	3.220	3.220	3.230	3.150	3.250	5,030,000	16,151,990	3.2111	1.813	1.813	1.818	1.773	1.830	8,934,582	1.8078	2.22%
2012-02-20	0	3.150	3.140	3.150	3.140	3.330	7,952,121	25,446,229	3.1999	1.773	1.768	1.773	1.768	1.875	14,125,026	1.8015	-4.55%
2012-02-17	0	3.300	3.300	3.310	3.200	3.380	14,394,066	47,171,403	3.2771	1.858	1.858	1.863	1.802	1.903	25,567,589	1.8450	4.10%
2012-02-16	0	3.170	3.170	3.180	3.160	3.230	9,458,065	30,224,208	3.1956	1.785	1.785	1.790	1.779	1.818	16,799,973	1.7991	-0.94%
2012-02-15	0	3.200	3.190	3.210	3.150	3.270	8,190,551	26,309,445	3.2122	1.802	1.796	1.807	1.773	1.841	14,548,539	1.8084	1.59%
2012-02-14	0	3.150	3.150	3.170	3.140	3.200	3,842,000	12,194,386	3.1740	1.773	1.773	1.785	1.768	1.802	6,824,387	1.7869	-0.94%
2012-02-13	0	3.180	3.160	3.190	3.130	3.230	8,367,225	26,622,337	3.1817	1.790	1.779	1.796	1.762	1.818	14,862,358	1.7913	0.95%
2012-02-10	0	3.150	3.140	3.150	3.090	3.180	6,376,340	20,035,107	3.1421	1.773	1.768	1.773	1.740	1.790	11,326,031	1.7689	-0.94%
2012-02-09	0	3.180	3.170	3.190	2.910	3.190	10,614,050	32,538,661	3.0656	1.790	1.785	1.796	1.638	1.796	18,853,301	1.7259	8.53%
2012-02-08	0	2.930	2.920	2.940	2.880	2.960	3,169,084	9,279,771	2.9282	1.650	1.644	1.655	1.621	1.666	5,629,114	1.6485	2.45%
2012-02-07	0	2.860	2.860	2.880	2.830	2.900	4,059,681	11,642,225	2.8678	1.610	1.610	1.621	1.593	1.633	7,211,045	1.6145	0.35%
2012-02-06	0	2.850	2.850	2.860	2.780	2.930	5,879,347	16,659,367	2.8335	1.604	1.604	1.610	1.565	1.650	10,443,243	1.5952	-1.04%
2012-02-03	0	2.880	2.880	2.890	2.880	2.950	3,632,000	10,561,720	2.9080	1.621	1.621	1.627	1.621	1.661	6,451,372	1.6371	-2.37%
2012-02-02	0	2.950	2.940	2.950	2.860	2.950	4,982,760	14,627,374	2.9356	1.661	1.655	1.661	1.610	1.661	8,850,672	1.6527	3.15%
2012-02-01	0	2.860	2.840	2.860	2.830	2.950	5,109,329	14,699,423	2.8770	1.610	1.599	1.610	1.593	1.661	9,075,491	1.6197	-2.39%
2012-01-31	0	2.930	2.900	2.930	2.850	2.950	4,935,744	14,294,048	2.8960	1.650	1.633	1.650	1.604	1.661	8,767,159	1.6304	0.69%
2012-01-30	0	2.910	2.900	2.920	2.840	2.950	9,853,213	28,603,695	2.9030	1.638	1.633	1.644	1.599	1.661	17,501,858	1.6343	1.75%
2012-01-27	0	2.860	2.860	2.870	2.790	2.890	7,108,918	20,111,100	2.8290	1.610	1.610	1.616	1.571	1.627	12,627,279	1.5927	0.70%
2012-01-26	0	2.840	2.810	2.840	2.720	2.840	9,329,376	26,053,471	2.7926	1.599	1.582	1.599	1.531	1.599	16,571,388	1.5722	5.19%
2012-01-20	0	2.700	2.700	2.710	2.650	2.720	6,827,107	18,252,320	2.6735	1.520	1.520	1.526	1.492	1.531	12,126,710	1.5051	1.89%
2012-01-19	0	2.650	2.650	2.660	2.620	2.750	7,049,198	18,972,954	2.6915	1.492	1.492	1.498	1.475	1.548	12,521,201	1.5153	-1.49%
2012-01-18	0	2.690	2.680	2.690	2.560	2.720	8,530,978	22,550,449	2.6434	1.514	1.509	1.514	1.441	1.531	15,153,226	1.4882	6.75%
2012-01-17	0	2.520	2.500	2.560	2.510	2.560	3,064,500	7,775,679	2.5373	1.419	1.407	1.441	1.413	1.441	5,443,346	1.4285	0.40%
2012-01-16	0	2.510	2.510	2.550	2.510	2.600	3,523,104	9,004,932	2.5560	1.413	1.413	1.436	1.413	1.464	6,257,945	1.4390	-2.33%
2012-01-13	0	2.570	2.560	2.570	2.490	2.600	11,355,420	28,865,492	2.5420	1.447	1.441	1.447	1.402	1.464	20,170,166	1.4311	1.58%
2012-01-12	0	2.530	2.520	2.530	2.320	2.550	6,102,606	15,140,160	2.4809	1.424	1.419	1.424	1.306	1.436	10,839,809	1.3967	8.12%
2012-01-11	0	2.340	2.330	2.350	2.300	2.350	4,137,218	9,603,993	2.3214	1.317	1.312	1.323	1.295	1.323	7,348,770	1.3069	1.74%
2012-01-10	0	2.300	2.300	2.320	2.290	2.450	6,654,656	15,663,543	2.3538	1.295	1.295	1.306	1.289	1.379	11,820,392	1.3251	-2.13%
2012-01-09	0	2.350	2.340	2.380	2.210	2.380	11,222,705	26,178,838	2.3327	1.323	1.317	1.340	1.244	1.340	19,934,430	1.3132	7.31%
2012-01-06	0	2.190	2.190	2.200	2.160	2.200	1,351,934	2,948,694	2.1811	1.233	1.233	1.239	1.216	1.239	2,401,385	1.2279	0.46%
2012-01-05	0	2.180	2.170	2.200	2.160	2.230	1,140,541	2,497,844	2.1901	1.227	1.222	1.239	1.216	1.255	2,025,896	1.2330	0.00%
2012-01-04	0	2.180	2.180	2.220	2.090	2.260	5,065,237	11,174,156	2.2060	1.227	1.227	1.250	1.177	1.272	8,997,173	1.2420	3.32%
2012-01-03	0	2.110	2.100	2.110	1.980	2.170	6,023,922	12,645,779	2.0993	1.188	1.182	1.188	1.115	1.222	10,700,045	1.1818	7.65%
2011-12-30	0	1.960	1.960	1.970	1.950	1.980	1,126,000	2,208,580	1.9614	1.103	1.103	1.109	1.098	1.115	2,000,068	1.1043	0.00%
2011-12-29	0	1.960	1.960	1.970	1.940	1.970	387,470	756,895	1.9534	1.103	1.103	1.109	1.092	1.109	688,247	1.0997	0.51%
2011-12-28	0	1.950	1.950	1.970	1.940	1.990	681,000	1,328,148	1.9503	1.098	1.098	1.109	1.092	1.120	1,209,632	1.0980	0.52%
2011-12-23	0	1.940	1.940	1.950	1.940	1.950	172,000	334,100	1.9424	1.092	1.092	1.098	1.092	1.098	305,517	1.0936	0.00%
2011-12-22	0	1.940	1.940	1.950	1.930	1.950	172,508	334,562	1.9394	1.092	1.092	1.098	1.087	1.098	306,419	1.0918	-0.51%
2011-12-21	0	1.950	1.940	1.950	1.930	1.970	1,488,000	2,892,122	1.9436	1.098	1.092	1.098	1.087	1.109	2,643,073	1.0942	0.52%
2011-12-20	0	1.940	1.920	1.940	1.910	1.960	72,000	139,340	1.9353	1.092	1.081	1.092	1.075	1.103	127,891	1.0895	-1.02%
2011-12-19	0	1.960	1.920	1.960	1.900	1.960	1,088,000	2,103,800	1.9336	1.103	1.081	1.103	1.070	1.103	1,932,570	1.0886	2.62%
2011-12-16	0	1.910	1.900	1.920	1.900	1.960	1,454,000	2,775,520	1.9089	1.075	1.070	1.081	1.070	1.103	2,582,681	1.0747	-1.04%
2011-12-15	0	1.930	1.920	1.930	1.910	1.970	222,000	428,360	1.9295	1.087	1.081	1.087	1.075	1.109	394,329	1.0863	-2.03%
2011-12-14	0	1.970	1.940	1.970	1.940	1.970	552,790	1,080,984	1.9555	1.109	1.092	1.109	1.092	1.109	981,898	1.1009	0.51%
2011-12-13	0	1.960	1.940	1.960	1.930	1.990	632,430	1,229,617	1.9443	1.103	1.092	1.103	1.087	1.120	1,123,359	1.0946	0.51%
2011-12-12	0	1.950	1.950	1.960	1.940	2.000	1,678,270	3,310,155	1.9724	1.098	1.098	1.103	1.092	1.126	2,981,042	1.1104	1.56%
2011-12-09	0	1.920	1.900	1.920	1.900	1.950	954,000	1,835,140	1.9236	1.081	1.070	1.081	1.070	1.098	1,694,551	1.0830	-1.54%
2011-12-08	0	1.950	1.950	1.970	1.930	2.030	593,518	1,169,481	1.9704	1.098	1.098	1.109	1.087	1.143	1,054,242	1.1093	-2.01%
2011-12-07	0	1.990	1.990	2.000	1.980	2.000	546,000	1,087,468	1.9917	1.120	1.120	1.126	1.115	1.126	969,837	1.1213	-0.50%
2011-12-06	0	2.000	1.990	2.000	1.990	2.040	704,000	1,407,996	2.0000	1.126	1.120	1.126	1.120	1.148	1,250,486	1.1260	-0.99%
2011-12-05	0	2.020	2.010	2.020	1.950	2.020	1,660,342	3,320,264	1.9997	1.137	1.132	1.137	1.098	1.137	2,949,197	1.1258	3.59%
2011-12-02	0	1.950	1.930	1.950	1.910	1.950	1,000,263	1,927,235	1.9267	1.098	1.087	1.098	1.075	1.098	1,776,726	1.0847	2.09%
2011-12-01	0	1.910	1.900	1.910	1.860	1.940	1,875,566	3,553,647	1.8947	1.075	1.070	1.075	1.047	1.092	3,331,491	1.0667	1.60%
2011-11-30	0	1.880	1.870	1.880	1.860	2.000	3,023,066	5,741,069	1.8991	1.058	1.053	1.058	1.047	1.126	5,369,748	1.0692	-2.59%
2011-11-29	0	2.050	2.040	2.050	2.030	2.070	4,406,132	9,047,846	2.0535	1.086	1.081	1.086	1.076	1.097	8,313,480	1.0883	1.49%
2011-11-28	0	2.020	2.010	2.020	1.980	2.050	1,827,966	3,675,654	2.0108	1.071	1.065	1.071	1.049	1.086	3,449,002	1.0657	1.51%
2011-11-25	0	1.990	1.980	2.000	1.980	2.000	154,000	305,300	1.9825	1.055	1.049	1.060	1.049	1.060	290,567	1.0507	0.51%
2011-11-24	0	1.980	1.980	2.000	1.960	2.000	590,026	1,161,429	1.9684	1.049	1.049	1.060	1.039	1.060	1,113,260	1.0433	0.00%
2011-11-23	0	1.980	1.970	1.980	1.970	2.000	323,000	641,590	1.9863	1.049	1.044	1.049	1.044	1.060	609,436	1.0528	0.00%
2011-11-22	0	1.980	1.970	1.990	1.960	2.000	1,080,044	2,140,048	1.9814	1.049	1.044	1.055	1.039	1.060	2,037,825	1.0502	-1.00%
2011-11-21	0	2.000	1.990	2.000	1.950	2.010	1,056,158	2,094,648	1.9833	1.060	1.055	1.060	1.033	1.065	1,992,756	1.0511	2.56%
2011-11-18	0	1.950	1.930	1.950	1.930	1.950	438,840	849,909	1.9367	1.033	1.023	1.033	1.023	1.033	828,002	1.0265	-0.51%
2011-11-17	0	1.960	1.960	1.970	1.940	1.980	498,000	979,300	1.9665	1.039	1.039	1.044	1.028	1.049	939,625	1.0422	0.00%
2011-11-16	0	1.960	1.960	1.980	1.950	2.010	1,051,957	2,093,576	1.9902	1.039	1.039	1.049	1.033	1.065	1,984,830	1.0548	-3.45%
2011-11-15	0	2.030	2.020	2.040	2.000	2.030	293,000	590,710	2.0161	1.076	1.071	1.081	1.060	1.076	552,832	1.0685	-0.49%
2011-11-14	0	2.040	2.020	2.050	2.010	2.060	1,347,443	2,751,268	2.0418	1.081	1.071	1.086	1.065	1.092	2,542,352	1.0822	2.00%
2011-11-11	0	2.000	1.990	2.010	1.970	2.000	370,000	731,460	1.9769	1.060	1.055	1.065	1.044	1.060	698,115	1.0478	2.04%
2011-11-10	0	1.960	1.960	1.980	1.950	2.040	2,279,807	4,580,137	2.0090	1.039	1.039	1.049	1.033	1.081	4,301,535	1.0648	-4.85%
2011-11-09	0	2.060	2.040	2.060	2.030	2.060	1,472,164	3,009,123	2.0440	1.092	1.081	1.092	1.076	1.092	2,777,676	1.0833	1.98%
2011-11-08	0	2.020	2.000	2.030	1.980	2.030	592,000	1,188,252	2.0072	1.071	1.060	1.076	1.049	1.076	1,116,984	1.0638	1.51%
2011-11-07	0	1.990	1.990	2.010	1.980	2.020	1,398,403	2,796,026	1.9994	1.055	1.055	1.065	1.049	1.071	2,638,504	1.0597	-1.49%
2011-11-04	0	2.020	1.960	2.020	1.950	2.020	2,228,499	4,394,085	1.9718	1.071	1.039	1.071	1.033	1.071	4,204,727	1.0450	4.12%
2011-11-03	0	1.940	1.940	1.950	1.920	1.950	1,074,000	2,083,378	1.9398	1.028	1.028	1.033	1.018	1.033	2,026,421	1.0281	-1.02%
2011-11-02	0	1.960	1.940	1.960	1.880	1.970	3,125,000	6,029,568	1.9295	1.039	1.028	1.039	0.996	1.044	5,896,243	1.0226	0.00%
2011-11-01	0	1.960	1.940	1.960	1.930	1.970	1,244,079	2,430,719	1.9538	1.039	1.028	1.039	1.023	1.044	2,347,325	1.0355	0.51%
2011-10-31	0	1.950	1.940	1.950	1.940	1.970	964,000	1,878,028	1.9482	1.033	1.028	1.033	1.028	1.044	1,818,873	1.0325	0.52%
2011-10-28	0	1.940	1.930	1.940	1.930	2.000	2,211,450	4,332,102	1.9589	1.028	1.023	1.028	1.023	1.060	4,172,559	1.0382	-0.51%
2011-10-27	0	1.950	1.940	1.960	1.920	1.970	3,995,794	7,773,208	1.9453	1.033	1.028	1.039	1.018	1.044	7,539,255	1.0310	1.04%
2011-10-26	0	1.930	1.920	1.950	1.920	1.980	1,648,158	3,216,980	1.9519	1.023	1.018	1.033	1.018	1.049	3,109,741	1.0345	-2.03%
2011-10-25	0	1.970	1.960	1.970	1.870	2.010	10,730,183	21,058,695	1.9626	1.044	1.039	1.044	0.991	1.065	20,245,684	1.0402	5.91%
2011-10-24	0	1.860	1.860	1.880	1.840	1.880	1,150,013	2,148,843	1.8685	0.986	0.986	0.996	0.975	0.996	2,169,842	0.9903	-0.53%
2011-10-21	0	1.870	1.870	1.880	1.850	1.910	2,266,000	4,254,260	1.8774	0.991	0.991	0.996	0.980	1.012	4,275,484	0.9950	1.08%
2011-10-20	0	1.850	1.840	1.860	1.800	1.860	1,698,000	3,098,180	1.8246	0.980	0.975	0.986	0.954	0.986	3,203,782	0.9670	1.09%
2011-10-19	0	1.830	1.800	1.830	1.750	1.830	714,026	1,291,197	1.8083	0.970	0.954	0.970	0.927	0.970	1,347,223	0.9584	4.57%
2011-10-18	0	1.750	1.760	1.770	1.740	1.790	730,000	1,292,020	1.7699	0.927	0.933	0.938	0.922	0.949	1,377,362	0.9380	-3.85%
2011-10-17	0	1.820	1.810	1.820	1.780	1.840	1,731,024	3,126,922	1.8064	0.965	0.959	0.965	0.943	0.975	3,266,092	0.9574	1.11%
2011-10-14	0	1.800	1.800	1.810	1.780	1.820	600,052	1,077,032	1.7949	0.954	0.954	0.959	0.943	0.965	1,132,177	0.9513	-1.10%
2011-10-13	0	1.820	1.810	1.830	1.810	1.870	2,390,884	4,384,918	1.8340	0.965	0.959	0.970	0.959	0.991	4,511,114	0.9720	-1.62%
2011-10-12	0	1.850	1.820	1.850	1.800	1.880	1,648,000	3,041,180	1.8454	0.980	0.965	0.980	0.954	0.996	3,109,443	0.9780	1.65%
2011-10-11	0	1.820	1.820	1.830	1.810	1.850	3,413,000	6,256,940	1.8333	0.965	0.965	0.970	0.959	0.980	6,439,640	0.9716	1.11%
2011-10-10	0	1.800	1.800	1.810	1.760	1.820	1,452,000	2,599,780	1.7905	0.954	0.954	0.959	0.933	0.965	2,739,630	0.9490	-1.64%
2011-10-07	0	1.830	1.800	1.830	1.770	1.850	2,806,000	5,083,120	1.8115	0.970	0.954	0.970	0.938	0.980	5,294,354	0.9601	5.17%
2011-10-06	0	1.740	1.700	1.740	1.640	1.780	1,722,013	2,942,501	1.7088	0.922	0.901	0.922	0.869	0.943	3,249,090	0.9056	6.75%
2011-10-04	0	1.630	1.600	1.630	1.580	1.650	2,861,208	4,624,116	1.6161	0.864	0.848	0.864	0.837	0.874	5,398,521	0.8566	1.24%
2011-10-03	0	1.610	1.600	1.620	1.590	1.660	4,536,000	7,474,688	1.6479	0.853	0.848	0.859	0.843	0.880	8,558,514	0.8734	-4.17%
2011-09-30	0	1.680	1.680	1.700	1.640	1.750	2,542,000	4,310,320	1.6956	0.890	0.890	0.901	0.869	0.927	4,796,240	0.8987	-0.59%
2011-09-28	0	1.690	1.690	1.700	1.640	1.710	1,022,000	1,722,320	1.6852	0.896	0.896	0.901	0.869	0.906	1,928,307	0.8932	1.20%
2011-09-27	0	1.670	1.660	1.670	1.610	1.670	1,294,630	2,129,168	1.6446	0.885	0.880	0.885	0.853	0.885	2,442,705	0.8716	5.70%
2011-09-26	0	1.580	1.550	1.580	1.500	1.680	2,294,065	3,606,036	1.5719	0.837	0.821	0.837	0.795	0.890	4,328,437	0.8331	-3.66%
2011-09-23	0	1.640	1.630	1.640	1.570	1.650	3,561,095	5,753,075	1.6155	0.869	0.864	0.869	0.832	0.874	6,719,066	0.8562	-2.96%
2011-09-22	0	1.690	1.690	1.700	1.680	1.770	4,282,013	7,310,261	1.7072	0.896	0.896	0.901	0.890	0.938	8,079,292	0.9048	-6.11%
2011-09-21	0	1.800	1.790	1.800	1.750	1.810	900,079	1,601,518	1.7793	0.954	0.949	0.954	0.927	0.959	1,698,267	0.9430	1.12%
2011-09-20	0	1.780	1.770	1.790	1.720	1.830	1,834,000	3,221,280	1.7564	0.943	0.938	0.949	0.912	0.970	3,460,387	0.9309	-1.11%
2011-09-19	0	1.800	1.790	1.800	1.790	1.900	1,872,092	3,416,584	1.8250	0.954	0.949	0.954	0.949	1.007	3,532,259	0.9673	-5.26%
2011-09-16	0	1.900	1.890	1.900	1.870	1.920	2,175,353	4,131,189	1.8991	1.007	1.002	1.007	0.991	1.018	4,104,451	1.0065	1.60%
2011-09-15	0	1.870	1.860	1.870	1.830	1.910	800,001	1,492,141	1.8652	0.991	0.986	0.991	0.970	1.012	1,509,440	0.9885	-1.06%
2011-09-14	0	1.890	1.870	1.890	1.810	1.930	2,806,395	5,260,562	1.8745	1.002	0.991	1.002	0.959	1.023	5,295,100	0.9935	0.53%
2011-09-12	0	1.880	1.870	1.890	1.870	1.910	8,332,135	15,748,215	1.8901	0.996	0.991	1.002	0.991	1.012	15,721,053	1.0017	-3.09%
2011-09-09	0	1.940	1.940	1.950	1.910	1.960	3,922,013	7,576,326	1.9317	1.028	1.028	1.033	1.012	1.039	7,400,045	1.0238	2.65%
2011-09-08	0	1.890	1.890	1.900	1.880	1.920	1,344,000	2,558,100	1.9033	1.002	1.002	1.007	0.996	1.018	2,535,856	1.0088	-0.53%
2011-09-07	0	1.900	1.890	1.910	1.850	1.910	3,188,040	6,034,872	1.8930	1.007	1.002	1.012	0.980	1.012	6,015,186	1.0033	2.70%
2011-09-06	0	1.850	1.850	1.870	1.810	1.910	1,816,000	3,371,680	1.8567	0.980	0.980	0.991	0.959	1.012	3,426,425	0.9840	0.54%
2011-09-05	0	1.840	1.830	1.850	1.830	1.890	1,464,013	2,723,303	1.8602	0.975	0.970	0.980	0.970	1.002	2,762,296	0.9859	-1.60%
2011-09-02	0	1.870	1.850	1.870	1.810	1.900	1,927,950	3,585,498	1.8597	0.991	0.980	0.991	0.959	1.007	3,637,652	0.9857	-1.06%
2011-09-01	0	1.890	1.890	1.900	1.860	1.960	59,634,303	112,630,462	1.8887	1.002	1.002	1.007	0.986	1.039	112,517,864	1.0010	1.07%
2011-08-31	0	1.870	1.860	1.870	1.820	1.870	4,590,000	8,500,640	1.8520	0.991	0.986	0.991	0.965	0.991	8,660,401	0.9816	2.19%
2011-08-30	0	1.830	1.820	1.830	1.810	1.840	1,494,000	2,726,160	1.8247	0.970	0.965	0.970	0.959	0.975	2,818,876	0.9671	0.55%
2011-08-29	0	1.820	1.800	1.820	1.780	1.820	2,019,000	3,634,250	1.8000	0.965	0.954	0.965	0.943	0.965	3,809,445	0.9540	2.82%
2011-08-26	0	1.770	1.760	1.770	1.750	1.810	6,614,013	11,684,122	1.7666	0.938	0.933	0.938	0.927	0.959	12,479,304	0.9363	-2.21%
2011-08-25	0	1.810	1.790	1.810	1.780	1.820	4,270,158	7,658,236	1.7934	0.959	0.949	0.959	0.943	0.965	8,056,924	0.9505	0.00%
2011-08-24	0	1.810	1.800	1.810	1.790	1.840	3,290,000	5,964,720	1.8130	0.959	0.954	0.959	0.949	0.975	6,207,564	0.9609	-1.09%
2011-08-23	0	1.830	1.840	1.850	1.720	1.860	5,468,000	9,771,580	1.7870	0.970	0.975	0.980	0.912	0.986	10,317,010	0.9471	5.78%
2011-08-22	0	1.730	1.710	1.730	1.690	1.830	26,112,329	45,206,522	1.7312	0.917	0.906	0.917	0.896	0.970	49,268,682	0.9176	-4.42%
2011-08-19	0	1.810	1.800	1.810	1.790	1.950	12,352,000	22,800,600	1.8459	0.959	0.954	0.959	0.949	1.033	23,305,725	0.9783	-8.12%
2011-08-18	0	1.970	1.960	1.970	1.950	2.050	32,503,329	62,250,922	1.9152	1.044	1.039	1.044	1.033	1.086	61,327,206	1.0151	-2.48%
2011-08-17	0	2.020	2.020	2.030	2.000	2.070	4,476,759	9,061,867	2.0242	1.071	1.071	1.076	1.060	1.097	8,446,738	1.0728	0.00%
2011-08-16	0	2.020	2.010	2.030	2.020	2.080	5,556,092	11,386,824	2.0494	1.071	1.065	1.076	1.071	1.102	10,483,221	1.0862	-1.94%
2011-08-15	0	2.060	2.050	2.060	2.000	2.080	9,041,226	18,501,908	2.0464	1.092	1.086	1.092	1.060	1.102	17,058,964	1.0846	1.98%
2011-08-12	0	2.020	2.010	2.020	1.970	2.100	14,896,699	30,121,811	2.0220	1.071	1.065	1.071	1.044	1.113	28,107,057	1.0717	1.00%
2011-08-11	0	2.000	2.000	2.020	1.860	2.030	13,527,343	26,286,036	1.9432	1.060	1.060	1.071	0.986	1.076	25,523,359	1.0299	2.56%
2011-08-10	0	1.950	1.940	1.950	1.890	2.130	31,732,767	63,094,218	1.9883	1.033	1.028	1.033	1.002	1.129	59,873,311	1.0538	4.84%
2011-08-09	0	1.860	1.860	1.870	1.680	2.050	27,781,292	52,876,888	1.9033	0.986	0.986	0.991	0.890	1.086	52,417,677	1.0088	10.06%
2011-08-08	0	1.690	1.680	1.710	1.670	1.800	6,654,488	11,248,660	1.6904	0.896	0.890	0.906	0.885	0.954	12,555,673	0.8959	-5.06%
2011-08-05	0	1.780	1.770	1.790	1.730	1.810	3,863,154	6,844,307	1.7717	0.943	0.938	0.949	0.917	0.959	7,288,990	0.9390	-4.30%
2011-08-04	0	1.860	1.850	1.860	1.830	1.870	1,492,793	2,774,174	1.8584	0.986	0.980	0.986	0.970	0.991	2,816,598	0.9849	-1.06%
2011-08-03	0	1.880	1.880	1.890	1.850	1.900	2,310,026	4,335,007	1.8766	0.996	0.996	1.002	0.980	1.007	4,358,552	0.9946	-2.59%
2011-08-02	0	1.930	1.910	1.930	1.920	1.950	8,739,948	16,915,341	1.9354	1.023	1.012	1.023	1.018	1.033	16,490,514	1.0258	0.00%
2011-08-01	0	1.930	1.930	1.940	1.910	1.950	3,702,660	7,153,967	1.9321	1.023	1.023	1.028	1.012	1.033	6,986,170	1.0240	1.05%
2011-07-29	0	1.910	1.890	1.910	1.890	1.930	2,126,000	4,060,920	1.9101	1.012	1.002	1.012	1.002	1.023	4,011,332	1.0124	0.00%
2011-07-28	0	1.910	1.910	1.920	1.900	1.920	876,000	1,675,840	1.9131	1.012	1.012	1.018	1.007	1.018	1,652,835	1.0139	0.00%
2011-07-27	0	1.910	1.900	1.910	1.880	1.920	1,392,065	2,646,921	1.9014	1.012	1.007	1.012	0.996	1.018	2,626,545	1.0078	1.06%
2011-07-26	0	1.890	1.880	1.890	1.870	1.900	814,132	1,539,064	1.8904	1.002	0.996	1.002	0.991	1.007	1,536,102	1.0019	0.00%
2011-07-25	0	1.890	1.870	1.890	1.850	1.900	2,910,000	5,478,260	1.8826	1.002	0.991	1.002	0.980	1.007	5,490,581	0.9978	-2.07%
2011-07-22	0	1.930	1.910	1.930	1.860	1.930	2,899,002	5,526,443	1.9063	1.023	1.012	1.023	0.986	1.023	5,469,830	1.0104	3.21%
2011-07-21	0	1.870	1.870	1.880	1.830	1.880	1,270,157	2,366,962	1.8635	0.991	0.991	0.996	0.970	0.996	2,396,529	0.9877	1.08%
2011-07-20	0	1.850	1.850	1.870	1.840	1.880	308,000	571,360	1.8551	0.980	0.980	0.991	0.975	0.996	581,134	0.9832	1.09%
2011-07-19	0	1.830	1.830	1.860	1.830	1.870	898,329	1,658,712	1.8464	0.970	0.970	0.986	0.970	0.991	1,694,965	0.9786	-1.08%
2011-07-18	0	1.850	1.850	1.860	1.850	1.870	1,354,000	2,508,640	1.8528	0.980	0.980	0.986	0.980	0.991	2,554,724	0.9820	-1.60%
2011-07-15	0	1.880	1.850	1.880	1.840	1.880	1,034,000	1,926,980	1.8636	0.996	0.980	0.996	0.975	0.996	1,950,949	0.9877	1.08%
2011-07-14	0	1.860	1.850	1.860	1.840	1.880	536,132	1,001,782	1.8685	0.986	0.980	0.986	0.975	0.996	1,011,573	0.9903	-1.06%
2011-07-13	0	1.880	1.870	1.880	1.830	1.880	1,507,949	2,820,791	1.8706	0.996	0.991	0.996	0.970	0.996	2,845,195	0.9914	0.00%
2011-07-12	0	1.880	1.840	1.880	1.810	1.880	1,840,013	3,405,663	1.8509	0.996	0.975	0.996	0.959	0.996	3,471,732	0.9810	1.08%
2011-07-11	0	1.860	1.850	1.860	1.840	1.880	303,080	561,909	1.8540	0.986	0.980	0.986	0.975	0.996	571,851	0.9826	0.00%
2011-07-08	0	1.860	1.860	1.880	1.860	1.890	592,092	1,110,228	1.8751	0.986	0.986	0.996	0.986	1.002	1,117,158	0.9938	0.00%
2011-07-07	0	1.860	1.860	1.870	1.860	1.890	568,000	1,065,340	1.8756	0.986	0.986	0.991	0.986	1.002	1,071,701	0.9941	-1.06%
2011-07-06	0	1.880	1.870	1.880	1.860	1.930	236,000	441,420	1.8704	0.996	0.991	0.996	0.986	1.023	445,284	0.9913	-1.05%
2011-07-05	0	1.900	1.900	1.910	1.860	1.920	932,000	1,765,380	1.8942	1.007	1.007	1.012	0.986	1.018	1,758,495	1.0039	-1.04%
2011-07-04	0	1.920	1.920	1.940	1.880	1.940	1,176,118	2,242,039	1.9063	1.018	1.018	1.028	0.996	1.028	2,219,097	1.0103	1.05%
2011-06-30	0	1.900	1.880	1.900	1.870	1.900	1,744,474	3,291,293	1.8867	1.007	0.996	1.007	0.991	1.007	3,291,469	0.9999	1.60%
2011-06-29	0	1.870	1.850	1.870	1.840	1.880	692,435	1,292,926	1.8672	0.991	0.980	0.991	0.975	0.996	1,306,485	0.9896	1.63%
2011-06-28	0	1.840	1.840	1.850	1.820	1.900	508,000	940,160	1.8507	0.975	0.975	0.980	0.965	1.007	958,493	0.9809	-1.60%
2011-06-27	0	1.870	1.830	1.880	1.810	1.880	1,388,000	2,559,100	1.8437	0.991	0.970	0.996	0.959	0.996	2,618,875	0.9772	2.19%
2011-06-24	0	1.830	1.820	1.840	1.790	1.850	1,894,132	3,460,596	1.8270	0.970	0.965	0.975	0.949	0.980	3,573,844	0.9683	0.55%
2011-06-23	0	1.820	1.810	1.820	1.740	1.820	2,474,000	4,437,780	1.7938	0.965	0.959	0.965	0.922	0.965	4,667,937	0.9507	0.55%
2011-06-22	0	1.810	1.770	1.810	1.690	1.810	1,920,000	3,367,220	1.7538	0.959	0.938	0.959	0.896	0.959	3,622,652	0.9295	7.10%
2011-06-21	0	1.690	1.680	1.690	1.590	1.740	7,718,419	12,645,722	1.6384	0.896	0.890	0.896	0.843	0.922	14,563,095	0.8683	-2.31%
2011-06-20	0	1.730	1.730	1.760	1.730	1.790	2,039,225	3,574,072	1.7527	0.917	0.917	0.933	0.917	0.949	3,847,605	0.9289	-3.89%
2011-06-17	0	1.800	1.800	1.810	1.780	1.810	993,349	1,787,347	1.7993	0.954	0.954	0.959	0.943	0.959	1,874,249	0.9536	-1.10%
2011-06-16	0	1.820	1.800	1.820	1.780	1.820	3,631,249	6,537,785	1.8004	0.965	0.954	0.965	0.943	0.965	6,851,432	0.9542	0.00%
2011-06-15	0	1.820	1.810	1.820	1.780	1.870	10,605,209	19,252,016	1.8153	0.965	0.959	0.965	0.943	0.991	20,009,884	0.9621	4.00%
2011-06-14	0	1.750	1.720	1.750	1.710	2.000	24,526,943	44,662,004	1.8209	0.927	0.912	0.927	0.906	1.060	46,277,379	0.9651	-16.67%
2011-06-13	0	2.100	2.090	2.100	1.990	2.150	4,772,065	9,905,051	2.0756	1.113	1.108	1.113	1.055	1.139	9,003,921	1.1001	-1.41%
2011-06-10	0	2.130	2.120	2.130	2.050	2.170	8,245,411	17,528,641	2.1259	1.129	1.124	1.129	1.086	1.150	15,557,422	1.1267	4.41%
2011-06-09	0	2.040	2.040	2.050	1.970	2.060	4,009,809	8,123,267	2.0258	1.081	1.081	1.086	1.044	1.092	7,565,698	1.0737	0.00%
2011-06-08	0	2.040	2.040	2.050	1.950	2.100	12,527,164	25,424,728	2.0296	1.081	1.081	1.086	1.033	1.113	23,636,224	1.0757	7.94%
2011-06-07	0	1.890	1.890	1.900	1.880	1.940	2,910,592	5,525,242	1.8983	1.002	1.002	1.007	0.996	1.028	5,491,698	1.0061	-2.07%
2011-06-03	0	1.930	1.910	1.930	1.910	2.010	4,346,788	8,568,762	1.9713	1.023	1.012	1.023	1.012	1.065	8,201,510	1.0448	-1.03%
2011-06-02	0	1.950	1.930	1.950	1.890	1.960	3,010,461	5,851,685	1.9438	1.033	1.023	1.033	1.002	1.039	5,680,131	1.0302	1.56%
2011-06-01	0	1.920	1.910	1.920	1.900	1.960	1,838,382	3,549,813	1.9309	1.018	1.012	1.018	1.007	1.039	3,468,655	1.0234	-0.52%
2011-05-31	0	1.930	1.920	1.930	1.900	1.950	3,160,196	6,094,569	1.9285	1.023	1.018	1.023	1.007	1.033	5,962,650	1.0221	3.21%
2011-05-30	0	1.870	1.870	1.880	1.870	1.920	1,496,078	2,834,724	1.8948	0.991	0.991	0.996	0.991	1.018	2,822,796	1.0042	-1.58%
2011-05-27	0	1.900	1.900	1.910	1.810	1.910	3,852,131	7,215,262	1.8731	1.007	1.007	1.012	0.959	1.012	7,268,192	0.9927	4.97%
2011-05-26	0	1.810	1.800	1.820	1.770	1.860	840,000	1,512,040	1.8000	0.959	0.954	0.965	0.938	0.986	1,584,910	0.9540	0.00%
2011-05-25	0	1.810	1.800	1.810	1.770	1.840	1,948,144	3,477,930	1.7853	0.959	0.954	0.959	0.938	0.975	3,675,754	0.9462	-1.09%
2011-05-24	0	1.830	1.830	1.840	1.800	1.850	838,000	1,521,900	1.8161	0.970	0.970	0.975	0.954	0.980	1,581,136	0.9625	1.10%
2011-05-23	0	1.810	1.810	1.820	1.800	1.860	2,498,000	4,518,872	1.8090	0.959	0.959	0.965	0.954	0.986	4,713,221	0.9588	-2.69%
2011-05-20	0	1.860	1.840	1.860	1.830	1.900	990,039	1,832,450	1.8509	0.986	0.975	0.986	0.970	1.007	1,868,003	0.9810	-1.59%
2011-05-19	0	1.890	1.880	1.890	1.870	1.900	1,194,330	2,254,280	1.8875	1.002	0.996	1.002	0.991	1.007	2,253,459	1.0004	-0.53%
2011-05-18	0	1.900	1.890	1.900	1.780	1.910	1,814,171	3,381,822	1.8641	1.007	1.002	1.007	0.943	1.012	3,422,974	0.9880	3.83%
2011-05-17	0	1.830	1.810	1.840	1.790	1.850	3,149,655	5,724,294	1.8174	0.970	0.959	0.975	0.949	0.980	5,942,762	0.9632	0.55%
2011-05-16	0	1.820	1.800	1.820	1.790	1.860	1,074,026	1,949,824	1.8154	0.965	0.954	0.965	0.949	0.986	2,026,470	0.9622	-0.55%
2011-05-13	0	1.890	1.890	1.900	1.860	1.910	3,537,212	6,713,462	1.8980	0.970	0.970	0.975	0.955	0.980	6,892,823	0.9740	-0.53%
2011-05-12	0	1.900	1.880	1.900	1.880	1.920	2,794,000	5,305,340	1.8988	0.975	0.965	0.975	0.965	0.985	5,444,556	0.9744	-1.04%
2011-05-11	0	1.920	1.910	1.930	1.850	1.930	3,598,329	6,833,084	1.8990	0.985	0.980	0.990	0.949	0.990	7,011,919	0.9745	3.78%
2011-05-09	0	1.850	1.840	1.850	1.840	1.870	1,176,595	2,166,492	1.8413	0.949	0.944	0.949	0.944	0.960	2,292,783	0.9449	0.00%
2011-05-06	0	1.850	1.850	1.860	1.830	1.860	1,318,078	2,426,420	1.8409	0.949	0.949	0.955	0.939	0.955	2,568,486	0.9447	-1.60%
2011-05-05	0	1.880	1.850	1.880	1.840	1.950	3,988,395	7,526,799	1.8872	0.965	0.949	0.965	0.944	1.001	7,772,025	0.9684	0.00%
2011-05-04	0	1.880	1.860	1.880	1.860	1.900	2,002,065	3,744,318	1.8702	0.965	0.955	0.965	0.955	0.975	3,901,344	0.9598	-1.57%
2011-05-03	0	1.910	1.890	1.910	1.820	1.940	2,888,131	5,491,303	1.9013	0.980	0.970	0.980	0.934	0.996	5,627,985	0.9757	3.24%
2011-04-29	0	1.850	1.850	1.870	1.820	1.870	2,006,328	3,703,407	1.8459	0.949	0.949	0.960	0.934	0.960	3,909,651	0.9472	-2.12%
2011-04-28	0	1.890	1.860	1.890	1.840	1.950	2,590,000	4,856,100	1.8749	0.970	0.955	0.970	0.944	1.001	5,047,029	0.9622	-1.56%
2011-04-27	0	1.920	1.900	1.920	1.870	2.020	9,378,209	18,167,152	1.9372	0.985	0.975	0.985	0.960	1.037	18,274,940	0.9941	-1.03%
2011-04-26	0	1.940	1.940	1.950	1.760	1.990	19,631,106	37,301,081	1.9001	0.996	0.996	1.001	0.903	1.021	38,254,349	0.9751	7.18%
2011-04-21	0	1.810	1.800	1.810	1.710	1.820	13,531,726	23,883,056	1.7650	0.929	0.924	0.929	0.878	0.934	26,368,732	0.9057	7.10%
2011-04-20	0	1.690	1.680	1.690	1.680	1.700	1,095,300	1,852,240	1.6911	0.867	0.862	0.867	0.862	0.872	2,134,367	0.8678	0.00%
2011-04-19	0	1.690	1.680	1.690	1.660	1.720	4,110,186	6,937,245	1.6878	0.867	0.862	0.867	0.852	0.883	8,009,355	0.8661	0.00%
2011-04-18	0	1.690	1.680	1.690	1.640	1.690	3,276,013	5,441,081	1.6609	0.867	0.862	0.867	0.842	0.867	6,383,835	0.8523	1.81%
2011-04-15	0	1.660	1.640	1.660	1.590	1.680	3,563,177	5,849,992	1.6418	0.852	0.842	0.852	0.816	0.862	6,943,420	0.8425	4.40%
2011-04-14	0	1.590	1.600	1.610	1.570	1.600	1,837,118	2,907,910	1.5829	0.816	0.821	0.826	0.806	0.821	3,579,918	0.8123	0.63%
2011-04-13	0	1.580	1.570	1.580	1.570	1.620	2,212,000	3,528,660	1.5952	0.811	0.806	0.811	0.806	0.831	4,310,436	0.8186	-1.86%
2011-04-12	0	1.610	1.600	1.610	1.590	1.620	1,472,000	2,359,720	1.6031	0.826	0.821	0.826	0.816	0.831	2,868,427	0.8227	-0.62%
2011-04-11	0	1.620	1.600	1.620	1.560	1.620	1,406,000	2,259,580	1.6071	0.831	0.821	0.831	0.801	0.831	2,739,816	0.8247	0.62%
2011-04-08	0	1.610	1.600	1.610	1.590	1.630	1,604,394	2,576,268	1.6058	0.826	0.821	0.826	0.816	0.836	3,126,418	0.8240	-0.62%
2011-04-07	0	1.620	1.620	1.630	1.600	1.630	686,000	1,105,780	1.6119	0.831	0.831	0.836	0.821	0.836	1,336,781	0.8272	1.25%
2011-04-06	0	1.600	1.600	1.620	1.590	1.650	1,192,000	1,917,300	1.6085	0.821	0.821	0.831	0.816	0.847	2,322,803	0.8254	-2.44%
2011-04-04	0	1.640	1.620	1.640	1.590	1.640	964,092	1,560,001	1.6181	0.842	0.831	0.842	0.816	0.842	1,878,687	0.8304	1.86%
2011-04-01	0	1.610	1.600	1.610	1.590	1.610	968,000	1,547,380	1.5985	0.826	0.821	0.826	0.816	0.826	1,886,303	0.8203	0.62%
2011-03-31	0	1.600	1.590	1.600	1.590	1.620	639,319	1,019,044	1.5940	0.821	0.816	0.821	0.816	0.831	1,245,815	0.8180	-0.62%
2011-03-30	0	1.610	1.600	1.610	1.590	1.640	604,000	971,540	1.6085	0.826	0.821	0.826	0.816	0.842	1,176,991	0.8254	0.00%
2011-03-29	0	1.610	1.590	1.610	1.590	1.620	756,065	1,217,342	1.6101	0.826	0.816	0.826	0.816	0.831	1,473,314	0.8263	-1.23%
2011-03-28	0	1.630	1.620	1.630	1.600	1.670	1,475,134	2,405,852	1.6309	0.836	0.831	0.836	0.821	0.857	2,874,534	0.8370	1.24%
2011-03-25	0	1.610	1.620	1.630	1.540	1.640	4,410,289	7,071,912	1.6035	0.826	0.831	0.836	0.790	0.842	8,594,153	0.8229	3.87%
2011-03-24	0	1.550	1.550	1.560	1.540	1.600	748,925	1,168,597	1.5604	0.795	0.795	0.801	0.790	0.821	1,459,400	0.8007	0.65%
2011-03-23	0	1.540	1.540	1.550	1.540	1.570	1,146,638	1,779,623	1.5520	0.790	0.790	0.795	0.790	0.806	2,234,407	0.7965	-0.65%
2011-03-22	0	1.550	1.540	1.560	1.510	1.560	2,064,092	3,181,656	1.5414	0.795	0.790	0.801	0.775	0.801	4,022,213	0.7910	2.65%
2011-03-21	0	1.510	1.500	1.510	1.480	1.550	2,790,131	4,202,113	1.5061	0.775	0.770	0.775	0.759	0.795	5,437,016	0.7729	1.34%
2011-03-18	0	1.490	1.490	1.510	1.490	1.520	1,444,000	2,173,860	1.5054	0.765	0.765	0.775	0.765	0.780	2,813,865	0.7726	0.00%
2011-03-17	0	1.490	1.480	1.490	1.470	1.520	4,065,987	6,079,001	1.4951	0.765	0.759	0.765	0.754	0.780	7,923,226	0.7672	-3.25%
2011-03-16	0	1.540	1.530	1.540	1.520	1.580	1,408,000	2,165,800	1.5382	0.790	0.785	0.790	0.780	0.811	2,743,713	0.7894	0.00%
2011-03-15	0	1.540	1.530	1.550	1.520	1.580	3,344,013	5,126,719	1.5331	0.790	0.785	0.795	0.780	0.811	6,516,344	0.7867	-3.14%
2011-03-14	0	1.590	1.560	1.600	1.550	1.610	1,732,552	2,725,594	1.5732	0.816	0.801	0.821	0.795	0.826	3,376,155	0.8073	-0.62%
2011-03-11	0	1.600	1.590	1.600	1.590	1.660	2,794,000	4,516,700	1.6166	0.821	0.816	0.821	0.816	0.852	5,444,556	0.8296	-3.61%
2011-03-10	0	1.660	1.660	1.670	1.640	1.670	2,526,000	4,192,520	1.6597	0.852	0.852	0.857	0.842	0.857	4,922,315	0.8517	0.00%
2011-03-09	0	1.660	1.650	1.670	1.650	1.680	1,362,000	2,262,660	1.6613	0.852	0.847	0.857	0.847	0.862	2,654,075	0.8525	-0.60%
2011-03-08	0	1.670	1.660	1.680	1.630	1.680	2,225,990	3,690,064	1.6577	0.857	0.852	0.862	0.836	0.862	4,337,697	0.8507	1.83%
2011-03-07	0	1.640	1.620	1.640	1.610	1.650	1,778,000	2,893,400	1.6273	0.842	0.831	0.842	0.826	0.847	3,464,717	0.8351	0.61%
2011-03-04	0	1.630	1.620	1.630	1.620	1.650	1,244,264	2,030,422	1.6318	0.836	0.831	0.836	0.831	0.847	2,424,647	0.8374	0.00%
2011-03-03	0	1.630	1.630	1.640	1.630	1.650	884,000	1,450,880	1.6413	0.836	0.836	0.842	0.836	0.847	1,722,615	0.8423	-1.21%
2011-03-02	0	1.650	1.630	1.650	1.600	1.650	1,182,000	1,917,340	1.6221	0.847	0.836	0.847	0.821	0.847	2,303,316	0.8324	1.85%
2011-03-01	0	1.620	1.620	1.630	1.610	1.650	1,764,470	2,876,990	1.6305	0.831	0.831	0.836	0.826	0.847	3,438,352	0.8367	0.00%
2011-02-28	0	1.620	1.620	1.640	1.600	1.630	1,298,000	2,097,300	1.6158	0.831	0.831	0.842	0.821	0.836	2,529,361	0.8292	0.62%
2011-02-25	0	1.610	1.610	1.620	1.560	1.640	6,364,593	10,259,643	1.6120	0.826	0.826	0.831	0.801	0.842	12,402,427	0.8272	2.55%
2011-02-24	0	1.570	1.560	1.570	1.530	1.690	13,535,607	21,640,276	1.5988	0.806	0.801	0.806	0.785	0.867	26,376,295	0.8204	-7.65%
2011-02-23	0	1.700	1.690	1.700	1.660	1.700	5,260,000	8,855,580	1.6836	0.872	0.867	0.872	0.852	0.872	10,249,951	0.8640	2.41%
2011-02-22	0	1.660	1.660	1.670	1.660	1.730	8,680,013	14,568,501	1.6784	0.852	0.852	0.857	0.852	0.888	16,914,393	0.8613	-4.05%
2011-02-21	0	1.730	1.720	1.730	1.690	1.760	16,956,264	29,340,421	1.7304	0.888	0.883	0.888	0.867	0.903	33,041,992	0.8880	0.58%
2011-02-18	0	1.720	1.710	1.720	1.660	1.730	11,678,000	19,772,820	1.6932	0.883	0.878	0.883	0.852	0.888	22,756,450	0.8689	4.24%
2011-02-17	0	1.650	1.650	1.660	1.630	1.680	3,588,000	5,918,160	1.6494	0.847	0.847	0.852	0.836	0.862	6,991,792	0.8464	0.61%
2011-02-16	0	1.640	1.640	1.650	1.610	1.680	11,789,108	19,386,575	1.6444	0.842	0.842	0.847	0.826	0.862	22,972,962	0.8439	2.50%
2011-02-15	0	1.600	1.590	1.600	1.590	1.690	11,180,131	18,164,127	1.6247	0.821	0.816	0.821	0.816	0.867	21,786,273	0.8337	-5.33%
2011-02-14	0	1.690	1.690	1.700	1.610	1.700	13,199,451	21,947,605	1.6628	0.867	0.867	0.872	0.826	0.872	25,721,241	0.8533	6.29%
2011-02-11	0	1.590	1.590	1.600	1.540	1.600	4,790,668	7,512,954	1.5682	0.816	0.816	0.821	0.790	0.821	9,335,383	0.8048	1.27%
2011-02-10	0	1.570	1.560	1.570	1.540	1.670	14,858,000	23,705,264	1.5955	0.806	0.801	0.806	0.790	0.857	28,953,189	0.8187	-5.99%
2011-02-09	0	1.670	1.660	1.670	1.660	1.700	2,020,000	3,386,300	1.6764	0.857	0.852	0.857	0.852	0.872	3,936,293	0.8603	0.60%
2011-02-08	0	1.660	1.660	1.670	1.650	1.720	4,897,578	8,212,512	1.6769	0.852	0.852	0.857	0.847	0.883	9,543,714	0.8605	-2.35%
2011-02-07	0	1.700	1.690	1.700	1.690	1.740	4,230,000	7,257,140	1.7156	0.872	0.867	0.872	0.867	0.893	8,242,831	0.8804	-1.73%
2011-02-02	0	1.730	1.710	1.720	1.690	1.740	2,262,000	3,895,120	1.7220	0.888	0.878	0.883	0.867	0.893	4,407,869	0.8837	2.98%
2011-02-01	0	1.680	1.680	1.700	1.670	1.730	4,126,659	6,983,074	1.6922	0.862	0.862	0.872	0.857	0.888	8,041,455	0.8684	0.00%
2011-01-31	0	1.680	1.670	1.690	1.660	1.700	2,123,317	3,559,579	1.6764	0.862	0.857	0.867	0.852	0.872	4,137,623	0.8603	-1.75%
2011-01-28	0	1.710	1.700	1.720	1.690	1.740	3,062,000	5,229,660	1.7079	0.878	0.872	0.883	0.867	0.893	5,966,797	0.8765	-0.58%
2011-01-27	0	1.720	1.720	1.730	1.700	1.780	16,632,100	28,940,509	1.7400	0.883	0.883	0.888	0.872	0.913	32,410,306	0.8929	3.61%
2011-01-26	0	1.660	1.650	1.660	1.630	1.700	5,914,000	9,771,940	1.6523	0.852	0.847	0.852	0.836	0.872	11,524,375	0.8479	-0.60%
2011-01-25	0	1.670	1.650	1.670	1.630	1.710	4,288,000	7,175,360	1.6734	0.857	0.847	0.857	0.836	0.878	8,355,854	0.8587	-2.91%
2011-01-24	0	1.720	1.700	1.720	1.700	1.740	2,519,100	4,329,835	1.7188	0.883	0.872	0.883	0.872	0.893	4,908,869	0.8820	0.00%
2011-01-21	0	1.720	1.710	1.720	1.710	1.740	1,023,923	1,768,029	1.7267	0.883	0.878	0.883	0.878	0.893	1,995,278	0.8861	-1.15%
2011-01-20	0	1.740	1.720	1.730	1.700	1.770	3,210,277	5,552,419	1.7296	0.893	0.883	0.888	0.872	0.908	6,255,738	0.8876	-1.69%
2011-01-19	0	1.770	1.760	1.770	1.760	1.800	1,596,000	2,818,640	1.7661	0.908	0.903	0.908	0.903	0.924	3,110,061	0.9063	0.57%
2011-01-18	0	1.760	1.760	1.770	1.720	1.840	5,102,040	9,082,089	1.7801	0.903	0.903	0.908	0.883	0.944	9,942,141	0.9135	1.15%
2011-01-17	0	1.740	1.730	1.750	1.730	1.770	2,982,962	5,210,712	1.7468	0.893	0.888	0.898	0.888	0.908	5,812,778	0.8964	0.00%
2011-01-14	0	1.740	1.730	1.740	1.720	1.780	2,786,000	4,852,560	1.7418	0.893	0.888	0.893	0.883	0.913	5,428,966	0.8938	-1.69%
2011-01-13	0	1.770	1.770	1.790	1.760	1.790	4,004,065	7,105,452	1.7746	0.908	0.908	0.919	0.903	0.919	7,802,561	0.9107	0.00%
2011-01-12	0	1.770	1.760	1.770	1.750	1.790	2,924,596	5,154,191	1.7624	0.908	0.903	0.908	0.898	0.919	5,699,043	0.9044	1.14%
2011-01-11	0	1.750	1.750	1.760	1.750	1.770	4,768,198	8,376,341	1.7567	0.898	0.898	0.903	0.898	0.908	9,291,596	0.9015	-1.13%
2011-01-10	0	1.770	1.770	1.780	1.760	1.800	2,422,000	4,293,360	1.7727	0.908	0.908	0.913	0.903	0.924	4,719,654	0.9097	-1.12%
2011-01-07	0	1.790	1.790	1.800	1.770	1.820	5,099,146	9,125,021	1.7895	0.919	0.919	0.924	0.908	0.934	9,936,501	0.9183	-1.10%
2011-01-06	0	1.810	1.810	1.820	1.710	1.820	12,732,026	22,772,346	1.7886	0.929	0.929	0.934	0.878	0.934	24,810,388	0.9179	5.85%
2011-01-05	0	1.710	1.710	1.720	1.690	1.730	4,113,197	7,076,557	1.7205	0.878	0.878	0.883	0.867	0.888	8,015,222	0.8829	0.00%
2011-01-04	0	1.710	1.700	1.710	1.700	1.730	3,128,000	5,361,260	1.7140	0.878	0.872	0.878	0.872	0.888	6,095,408	0.8796	0.00%
2011-01-03	0	1.710	1.700	1.720	1.650	1.720	6,472,000	11,013,180	1.7017	0.878	0.872	0.883	0.847	0.883	12,611,727	0.8732	4.27%
2010-12-31	0	1.640	1.630	1.640	1.590	1.640	902,000	1,463,920	1.6230	0.842	0.836	0.842	0.816	0.842	1,757,691	0.8329	2.50%
2010-12-30	0	1.600	1.590	1.600	1.560	1.610	1,592,000	2,533,260	1.5912	0.821	0.816	0.821	0.801	0.826	3,102,267	0.8166	1.27%
2010-12-29	0	1.580	1.570	1.580	1.560	1.590	465,592	732,773	1.5739	0.811	0.806	0.811	0.801	0.816	907,280	0.8077	0.64%
2010-12-28	0	1.570	1.540	1.580	1.540	1.580	1,800,000	2,801,300	1.5563	0.806	0.790	0.811	0.790	0.811	3,507,588	0.7986	-0.63%
2010-12-24	0	1.580	1.560	1.600	1.560	1.580	80,000	125,800	1.5725	0.811	0.801	0.821	0.801	0.811	155,893	0.8070	1.94%
2010-12-23	0	1.550	1.550	1.560	1.550	1.570	1,111,621	1,734,898	1.5607	0.795	0.795	0.801	0.795	0.806	2,166,171	0.8009	-0.64%
2010-12-22	0	1.560	1.560	1.570	1.540	1.570	1,294,026	2,015,640	1.5577	0.801	0.801	0.806	0.790	0.806	2,521,617	0.7993	-0.64%
2010-12-21	0	1.570	1.570	1.580	1.550	1.580	1,604,171	2,509,858	1.5646	0.806	0.806	0.811	0.795	0.811	3,125,984	0.8029	0.00%
2010-12-20	0	1.570	1.550	1.570	1.550	1.610	1,146,052	1,789,920	1.5618	0.806	0.795	0.806	0.795	0.826	2,233,266	0.8015	-2.48%
2010-12-17	0	1.610	1.590	1.610	1.570	1.610	1,248,237	1,978,123	1.5847	0.826	0.816	0.826	0.806	0.826	2,432,389	0.8132	1.90%
2010-12-16	0	1.580	1.570	1.600	1.570	1.620	1,060,013	1,690,940	1.5952	0.811	0.806	0.821	0.806	0.831	2,065,605	0.8186	-0.63%
2010-12-15	0	1.590	1.580	1.590	1.570	1.640	2,919,521	4,637,785	1.5885	0.816	0.811	0.816	0.806	0.842	5,689,153	0.8152	-2.45%
2010-12-14	0	1.630	1.620	1.630	1.610	1.650	2,244,000	3,662,520	1.6321	0.836	0.831	0.836	0.826	0.847	4,372,793	0.8376	0.62%
2010-12-13	0	1.620	1.590	1.620	1.580	1.640	2,140,000	3,435,580	1.6054	0.831	0.816	0.831	0.811	0.842	4,170,132	0.8239	2.53%
2010-12-10	0	1.580	1.570	1.590	1.540	1.610	4,750,564	7,449,851	1.5682	0.811	0.806	0.816	0.790	0.826	9,257,234	0.8048	-3.07%
2010-12-09	0	1.630	1.630	1.640	1.590	1.640	1,926,013	3,139,841	1.6302	0.836	0.836	0.842	0.816	0.842	3,753,144	0.8366	1.87%
2010-12-08	0	1.600	1.600	1.610	1.590	1.680	4,331,357	7,023,121	1.6215	0.821	0.821	0.826	0.816	0.862	8,440,342	0.8321	-4.76%
2010-12-07	0	1.680	1.670	1.680	1.660	1.680	2,816,000	4,694,460	1.6671	0.862	0.857	0.862	0.852	0.862	5,487,426	0.8555	0.60%
2010-12-06	0	1.670	1.660	1.670	1.660	1.700	1,064,000	1,778,880	1.6719	0.857	0.852	0.857	0.852	0.872	2,073,374	0.8580	-1.76%
2010-12-03	0	1.700	1.680	1.700	1.670	1.730	3,056,000	5,180,080	1.6951	0.872	0.862	0.872	0.857	0.888	5,955,105	0.8699	0.59%
2010-12-02	0	1.690	1.680	1.690	1.670	1.720	1,924,130	3,254,274	1.6913	0.867	0.862	0.867	0.857	0.883	3,749,475	0.8679	0.00%
2010-12-01	0	1.690	1.690	1.700	1.670	1.730	1,968,078	3,338,789	1.6965	0.867	0.867	0.872	0.857	0.888	3,835,115	0.8706	-2.87%
2010-11-30	0	1.740	1.710	1.730	1.660	1.740	3,356,000	5,670,220	1.6896	0.893	0.878	0.888	0.852	0.893	6,539,703	0.8670	2.96%
2010-11-29	0	1.690	1.680	1.690	1.670	1.700	1,652,000	2,785,340	1.6860	0.867	0.862	0.867	0.857	0.872	3,219,186	0.8652	-0.59%
2010-11-26	0	1.700	1.690	1.710	1.680	1.750	2,698,039	4,597,864	1.7042	0.872	0.867	0.878	0.862	0.898	5,257,560	0.8745	-2.86%
2010-11-25	0	1.750	1.730	1.750	1.690	1.770	4,478,187	7,803,056	1.7425	0.898	0.888	0.898	0.867	0.908	8,726,463	0.8942	3.55%
2010-11-24	0	1.690	1.690	1.700	1.670	1.730	2,254,065	3,823,867	1.6964	0.867	0.867	0.872	0.857	0.888	4,392,406	0.8706	0.00%
2010-11-23	0	1.690	1.700	1.710	1.640	1.800	8,126,144	13,824,745	1.7013	0.867	0.872	0.878	0.842	0.924	15,835,091	0.8730	-5.06%
2010-11-22	0	1.780	1.780	1.790	1.700	1.810	10,216,039	17,991,067	1.7611	0.913	0.913	0.919	0.872	0.929	19,907,586	0.9037	4.71%
2010-11-19	0	1.700	1.710	1.740	1.630	1.750	4,167,289	7,023,407	1.6854	0.872	0.878	0.893	0.836	0.898	8,120,629	0.8649	1.80%
2010-11-18	0	1.670	1.660	1.670	1.590	1.680	6,550,040	10,835,462	1.6543	0.857	0.852	0.857	0.816	0.862	12,763,800	0.8489	5.03%
2010-11-17	0	1.590	1.590	1.600	1.580	1.680	6,964,000	11,365,880	1.6321	0.816	0.816	0.821	0.811	0.862	13,570,468	0.8375	-6.47%
2010-11-16	0	1.700	1.690	1.700	1.680	1.750	8,412,396	14,412,339	1.7132	0.872	0.867	0.872	0.862	0.898	16,392,899	0.8792	-0.58%
2010-11-15	0	1.710	1.700	1.710	1.690	1.840	35,827,874	62,730,124	1.7509	0.878	0.872	0.878	0.867	0.944	69,816,341	0.8985	0.00%
2010-11-12	0	1.710	1.690	1.710	1.600	1.770	12,993,361	22,109,583	1.7016	0.878	0.867	0.878	0.821	0.908	25,319,642	0.8732	6.21%
2010-11-11	0	1.610	1.610	1.630	1.610	1.650	2,451,817	3,988,692	1.6268	0.826	0.826	0.836	0.826	0.847	4,777,757	0.8348	-2.42%
2010-11-10	0	1.650	1.640	1.650	1.610	1.670	6,538,808	10,730,776	1.6411	0.847	0.842	0.847	0.826	0.857	12,741,913	0.8422	0.00%
2010-11-09	0	1.650	1.620	1.650	1.550	1.670	6,992,211	11,264,205	1.6110	0.847	0.831	0.847	0.795	0.857	13,625,441	0.8267	6.45%
2010-11-08	0	1.550	1.540	1.550	1.520	1.630	6,945,344	10,778,669	1.5519	0.795	0.790	0.795	0.780	0.836	13,534,113	0.7964	-3.73%
2010-11-05	0	1.610	1.600	1.610	1.530	1.620	13,082,661	20,898,645	1.5974	0.826	0.821	0.826	0.785	0.831	25,493,657	0.8198	8.78%
2010-11-04	0	1.480	1.480	1.500	1.370	1.500	9,318,066	13,465,551	1.4451	0.759	0.759	0.770	0.703	0.770	18,157,742	0.7416	8.03%
2010-11-03	0	1.370	1.370	1.390	1.350	1.400	4,732,277	6,507,671	1.3752	0.703	0.703	0.713	0.693	0.718	9,221,598	0.7057	0.74%
2010-11-02	0	1.360	1.360	1.380	1.360	1.400	8,566,052	11,746,369	1.3713	0.698	0.698	0.708	0.698	0.718	16,692,322	0.7037	1.15%
2010-11-01	0	1.400	1.400	1.420	1.380	1.430	5,804,000	8,129,700	1.4007	0.690	0.690	0.700	0.680	0.705	11,776,016	0.6904	0.00%
2010-10-29	0	1.400	1.400	1.410	1.400	1.480	9,569,131	13,732,899	1.4351	0.690	0.690	0.695	0.690	0.729	19,415,272	0.7073	-2.10%
2010-10-28	0	1.430	1.420	1.430	1.410	1.460	9,490,065	13,545,490	1.4273	0.705	0.700	0.705	0.695	0.720	19,254,851	0.7035	2.88%
2010-10-27	0	1.390	1.390	1.410	1.360	1.400	7,783,924	10,742,414	1.3801	0.685	0.685	0.695	0.670	0.690	15,793,179	0.6802	1.46%
2010-10-26	0	1.370	1.370	1.380	1.350	1.390	3,284,000	4,488,860	1.3669	0.675	0.675	0.680	0.665	0.685	6,663,066	0.6737	0.74%
2010-10-25	0	1.360	1.360	1.370	1.340	1.400	3,200,197	4,359,340	1.3622	0.670	0.670	0.675	0.660	0.690	6,493,034	0.6714	-2.16%
2010-10-22	0	1.390	1.380	1.390	1.360	1.400	2,134,066	2,949,869	1.3823	0.685	0.680	0.685	0.670	0.690	4,329,910	0.6813	1.46%
2010-10-21	0	1.370	1.360	1.370	1.330	1.370	2,102,000	2,834,700	1.3486	0.675	0.670	0.675	0.656	0.675	4,264,849	0.6647	1.48%
2010-10-20	0	1.350	1.330	1.350	1.320	1.350	2,510,052	3,347,708	1.3337	0.665	0.656	0.665	0.651	0.665	5,092,766	0.6573	0.00%
2010-10-19	0	1.350	1.340	1.350	1.330	1.360	1,399,174	1,878,466	1.3426	0.665	0.660	0.665	0.656	0.670	2,838,852	0.6617	1.50%
2010-10-18	0	1.330	1.330	1.350	1.330	1.390	2,720,000	3,703,000	1.3614	0.656	0.656	0.665	0.656	0.685	5,518,739	0.6710	-3.62%
2010-10-15	0	1.380	1.380	1.390	1.380	1.440	2,342,013	3,294,398	1.4067	0.680	0.680	0.685	0.680	0.710	4,751,823	0.6933	-2.82%
2010-10-14	0	1.420	1.410	1.420	1.400	1.450	2,285,986	3,247,375	1.4206	0.700	0.695	0.700	0.690	0.715	4,638,147	0.7001	1.43%
2010-10-13	0	1.400	1.390	1.410	1.380	1.410	3,332,197	4,663,286	1.3995	0.690	0.685	0.695	0.680	0.695	6,760,855	0.6897	2.19%
2010-10-12	0	1.370	1.360	1.370	1.370	1.420	1,376,000	1,908,300	1.3868	0.675	0.670	0.675	0.675	0.700	2,791,833	0.6835	-1.44%
2010-10-11	0	1.390	1.380	1.390	1.360	1.410	2,892,329	4,009,951	1.3864	0.685	0.680	0.685	0.670	0.695	5,868,386	0.6833	2.21%
2010-10-08	0	1.360	1.360	1.370	1.360	1.380	3,191,150	4,371,079	1.3698	0.670	0.670	0.675	0.670	0.680	6,474,678	0.6751	-0.73%
2010-10-07	0	1.370	1.350	1.370	1.350	1.370	1,886,079	2,572,814	1.3641	0.675	0.665	0.675	0.665	0.675	3,826,757	0.6723	2.24%
2010-10-06	0	1.340	1.340	1.350	1.330	1.360	4,227,767	5,657,578	1.3382	0.660	0.660	0.665	0.656	0.670	8,577,921	0.6596	3.08%
2010-10-05	0	1.300	1.300	1.320	1.290	1.370	7,252,000	9,546,600	1.3164	0.641	0.641	0.651	0.636	0.675	14,713,933	0.6488	-5.11%
2010-10-04	0	1.370	1.370	1.390	1.360	1.410	2,962,125	4,116,773	1.3898	0.675	0.675	0.685	0.670	0.695	6,009,998	0.6850	0.00%
2010-09-30	0	1.370	1.370	1.380	1.370	1.390	904,000	1,244,340	1.3765	0.675	0.675	0.680	0.675	0.685	1,834,169	0.6784	-1.44%
2010-09-29	0	1.390	1.380	1.390	1.370	1.400	5,294,000	7,321,680	1.3830	0.685	0.680	0.685	0.675	0.690	10,741,252	0.6816	2.21%
2010-09-28	0	1.360	1.360	1.370	1.360	1.410	6,272,276	8,659,602	1.3806	0.670	0.670	0.675	0.670	0.695	12,726,124	0.6805	-2.16%
2010-09-27	0	1.390	1.390	1.400	1.380	1.450	3,969,624	5,569,776	1.4031	0.685	0.685	0.690	0.680	0.715	8,054,162	0.6915	-2.11%
2010-09-24	0	1.420	1.420	1.430	1.410	1.470	4,421,108	6,372,720	1.4414	0.700	0.700	0.705	0.695	0.725	8,970,199	0.7104	-0.70%
2010-09-22	0	1.430	1.420	1.430	1.420	1.460	2,392,440	3,430,789	1.4340	0.705	0.700	0.705	0.700	0.720	4,854,137	0.7068	-2.72%
2010-09-21	0	1.470	1.440	1.470	1.420	1.470	4,705,120	6,812,351	1.4479	0.725	0.710	0.725	0.700	0.725	9,546,445	0.7136	2.80%
2010-09-20	0	1.430	1.430	1.440	1.410	1.470	8,094,026	11,673,376	1.4422	0.705	0.705	0.710	0.695	0.725	16,422,360	0.7108	0.70%
2010-09-17	0	1.420	1.420	1.430	1.400	1.550	7,657,345	11,035,993	1.4412	0.700	0.700	0.705	0.690	0.764	15,536,357	0.7103	-5.33%
2010-09-16	0	1.500	1.480	1.510	1.460	1.550	5,235,911	7,869,467	1.5030	0.739	0.729	0.744	0.720	0.764	10,623,393	0.7408	2.74%
2010-09-15	0	1.460	1.450	1.460	1.430	1.510	3,723,461	5,453,581	1.4647	0.720	0.715	0.720	0.705	0.744	7,554,710	0.7219	-2.01%
2010-09-14	0	1.490	1.470	1.480	1.350	1.500	28,665,014	41,749,614	1.4565	0.734	0.725	0.729	0.665	0.739	58,159,831	0.7178	10.37%
2010-09-13	0	1.350	1.340	1.350	1.290	1.350	8,298,000	11,033,560	1.3297	0.665	0.660	0.665	0.636	0.665	16,836,213	0.6553	4.65%
2010-09-10	0	1.290	1.280	1.290	1.220	1.290	9,091,507	11,361,028	1.2496	0.636	0.631	0.636	0.601	0.636	18,446,197	0.6159	0.78%
2010-09-09	0	1.280	1.270	1.280	1.230	1.390	28,994,346	38,350,748	1.3227	0.631	0.626	0.631	0.606	0.685	58,828,028	0.6519	4.07%
2010-09-08	0	1.230	1.230	1.240	1.220	1.240	2,162,052	2,658,282	1.2295	0.606	0.606	0.611	0.601	0.611	4,386,692	0.6060	0.00%
2010-09-07	0	1.230	1.230	1.240	1.220	1.250	2,063,276	2,553,959	1.2378	0.606	0.606	0.611	0.601	0.616	4,186,280	0.6101	-1.60%
2010-09-06	0	1.250	1.240	1.250	1.190	1.250	4,314,000	5,295,720	1.2276	0.616	0.611	0.616	0.587	0.616	8,752,883	0.6050	4.17%
2010-09-03	0	1.200	1.190	1.200	1.180	1.210	3,347,319	3,990,716	1.1922	0.591	0.587	0.591	0.582	0.596	6,791,537	0.5876	0.00%
2010-09-02	0	1.200	1.190	1.200	1.180	1.240	3,292,000	3,979,020	1.2087	0.591	0.587	0.591	0.582	0.611	6,679,298	0.5957	-0.83%
2010-09-01	0	1.210	1.190	1.220	1.170	1.220	2,656,079	3,196,591	1.2035	0.596	0.587	0.601	0.577	0.601	5,389,047	0.5932	0.00%
2010-08-31	0	1.210	1.200	1.210	1.150	1.240	4,890,409	5,881,514	1.2027	0.596	0.591	0.596	0.567	0.611	9,922,387	0.5928	3.42%
2010-08-30	0	1.170	1.160	1.190	1.160	1.200	1,476,000	1,733,780	1.1746	0.577	0.572	0.587	0.572	0.591	2,994,728	0.5789	0.86%
2010-08-27	0	1.160	1.150	1.160	1.140	1.200	4,880,280	5,684,246	1.1647	0.572	0.567	0.572	0.562	0.591	9,901,836	0.5741	-1.69%
2010-08-26	0	1.180	1.180	1.190	1.170	1.230	3,346,868	3,991,834	1.1927	0.582	0.582	0.587	0.577	0.606	6,790,622	0.5878	-2.48%
2010-08-25	0	1.210	1.200	1.220	1.160	1.250	8,617,495	10,415,737	1.2087	0.596	0.591	0.601	0.572	0.616	17,484,452	0.5957	0.83%
2010-08-24	0	1.200	1.190	1.200	1.190	1.290	14,625,357	18,032,860	1.2330	0.591	0.587	0.591	0.587	0.636	29,674,093	0.6077	-6.25%
2010-08-23	0	1.280	1.270	1.290	1.270	1.350	18,592,937	24,301,401	1.3070	0.631	0.626	0.636	0.626	0.665	37,724,108	0.6442	-1.54%
2010-08-20	0	1.300	1.280	1.290	1.180	1.330	57,691,294	72,354,479	1.2542	0.641	0.631	0.636	0.582	0.656	117,052,652	0.6181	13.04%
2010-08-19	0	1.150	1.140	1.150	1.130	1.290	37,463,100	44,523,525	1.1885	0.567	0.562	0.567	0.557	0.636	76,010,692	0.5858	19.79%
2010-08-18	0	0.960	0.950	0.960	0.940	0.960	1,724,000	1,636,680	0.9494	0.473	0.468	0.473	0.463	0.473	3,497,907	0.4679	1.05%
2010-08-17	0	0.950	0.940	0.950	0.940	0.960	3,288,735	3,132,809	0.9526	0.468	0.463	0.468	0.463	0.473	6,672,673	0.4695	1.06%
2010-08-16	0	0.940	0.940	0.950	0.930	0.970	3,553,989	3,355,814	0.9442	0.463	0.463	0.468	0.458	0.478	7,210,860	0.4654	0.00%
2010-08-13	0	0.940	0.930	0.940	0.920	0.950	3,042,013	2,842,871	0.9345	0.463	0.458	0.463	0.453	0.468	6,172,087	0.4606	1.08%
2010-08-12	0	0.930	0.920	0.930	0.920	0.930	1,197,144	1,101,527	0.9201	0.458	0.453	0.458	0.453	0.458	2,428,943	0.4535	1.09%
2010-08-11	0	0.920	0.920	0.930	0.910	0.930	868,092	800,122	0.9217	0.453	0.453	0.458	0.449	0.458	1,761,314	0.4543	1.10%
2010-08-10	0	0.910	0.910	0.930	0.910	0.930	2,138,930	1,961,544	0.9171	0.449	0.449	0.458	0.449	0.458	4,339,778	0.4520	-1.09%
2010-08-09	0	0.920	0.910	0.920	0.900	0.920	1,675,342	1,519,594	0.9070	0.453	0.449	0.453	0.444	0.453	3,399,182	0.4470	2.22%
2010-08-06	0	0.900	0.890	0.900	0.880	0.900	3,090,593	2,750,011	0.8898	0.444	0.439	0.444	0.434	0.444	6,270,653	0.4386	3.45%
2010-08-05	0	0.870	0.870	0.880	0.870	0.910	5,806,157	5,124,396	0.8826	0.429	0.429	0.434	0.429	0.449	11,780,392	0.4350	-1.14%
2010-08-04	0	0.880	0.860	0.880	0.870	0.880	1,388,000	1,216,520	0.8765	0.434	0.424	0.434	0.429	0.434	2,816,180	0.4320	0.00%
2010-08-03	0	0.880	0.870	0.880	0.870	0.890	3,966,144	3,476,754	0.8766	0.434	0.429	0.434	0.429	0.439	8,047,101	0.4321	1.15%
2010-08-02	0	0.870	0.870	0.880	0.870	0.880	1,194,000	1,040,580	0.8715	0.429	0.429	0.434	0.429	0.434	2,422,564	0.4295	0.00%
2010-07-30	0	0.870	0.860	0.880	0.860	0.880	1,610,000	1,400,660	0.8700	0.429	0.424	0.434	0.424	0.434	3,266,607	0.4288	0.00%
2010-07-29	0	0.870	0.860	0.870	0.860	0.880	1,974,118	1,718,898	0.8707	0.429	0.424	0.429	0.424	0.434	4,005,383	0.4291	0.00%
2010-07-28	0	0.870	0.860	0.880	0.870	0.880	2,076,527	1,815,743	0.8744	0.429	0.424	0.434	0.429	0.434	4,213,166	0.4310	0.00%
2010-07-27	0	0.870	0.860	0.880	0.870	0.880	1,412,197	1,230,024	0.8710	0.429	0.424	0.434	0.429	0.434	2,865,275	0.4293	-1.14%
2010-07-26	0	0.880	0.870	0.880	0.870	0.880	460,000	400,420	0.8705	0.434	0.429	0.434	0.429	0.434	933,316	0.4290	0.00%
2010-07-23	0	0.880	0.870	0.880	0.870	0.880	1,800,250	1,583,210	0.8794	0.434	0.429	0.434	0.429	0.434	3,652,614	0.4334	1.15%
2010-07-22	0	0.870	0.870	0.880	0.870	0.880	784,106	688,268	0.8778	0.429	0.429	0.434	0.429	0.434	1,590,911	0.4326	-1.14%
2010-07-21	0	0.880	0.870	0.880	0.860	0.890	2,556,000	2,235,650	0.8747	0.434	0.429	0.434	0.424	0.439	5,185,992	0.4311	3.53%
2010-07-20	0	0.850	0.850	0.860	0.850	0.870	1,622,197	1,391,744	0.8579	0.419	0.419	0.424	0.419	0.429	3,291,354	0.4228	-3.41%
2010-07-19	0	0.880	0.860	0.880	0.860	0.880	746,252	647,709	0.8679	0.434	0.424	0.434	0.424	0.434	1,514,107	0.4278	1.15%
2010-07-16	0	0.870	0.870	0.890	0.860	0.880	1,136,000	990,600	0.8720	0.429	0.429	0.439	0.424	0.434	2,304,885	0.4298	0.00%
2010-07-15	0	0.870	0.860	0.880	0.860	0.890	2,284,661	1,998,169	0.8746	0.429	0.424	0.434	0.424	0.439	4,635,459	0.4311	-1.14%
2010-07-14	0	0.880	0.870	0.880	0.870	0.900	1,471,230	1,292,233	0.8783	0.434	0.429	0.434	0.429	0.444	2,985,050	0.4329	0.00%
2010-07-13	0	0.880	0.870	0.880	0.880	0.910	2,064,065	1,834,555	0.8888	0.434	0.429	0.434	0.434	0.449	4,187,881	0.4381	-2.22%
2010-07-12	0	0.900	0.890	0.900	0.900	0.900	608,000	550,120	0.9048	0.444	0.439	0.444	0.444	0.444	1,233,601	0.4459	0.00%
2010-07-09	0	0.900	0.920	0.930	0.900	0.920	2,528,949	2,280,976	0.9019	0.444	0.453	0.458	0.444	0.453	5,131,107	0.4445	0.00%
2010-07-08	0	0.900	0.890	0.900	0.890	0.900	1,044,831	935,463	0.8953	0.444	0.439	0.444	0.439	0.444	2,119,908	0.4413	1.12%
2010-07-07	0	0.890	0.880	0.890	0.870	0.890	36,000	31,660	0.8794	0.439	0.434	0.439	0.429	0.439	73,042	0.4334	0.00%
2010-07-06	0	0.890	0.880	0.900	0.880	0.890	163,868	145,629	0.8887	0.439	0.434	0.444	0.434	0.439	332,480	0.4380	1.14%
2010-07-05	0	0.880	0.880	0.890	0.880	0.880	3,796,000	3,340,480	0.8800	0.434	0.434	0.439	0.434	0.434	7,701,888	0.4337	-1.12%
2010-07-02	0	0.890	0.880	0.890	0.880	0.900	1,660,000	1,466,300	0.8833	0.439	0.434	0.439	0.434	0.444	3,368,054	0.4354	2.30%
2010-06-30	0	0.870	0.860	0.880	0.870	0.900	1,402,000	1,224,000	0.8730	0.429	0.424	0.434	0.429	0.444	2,844,585	0.4303	1.16%
2010-06-29	0	0.860	0.860	0.870	0.860	0.890	9,524,000	8,254,060	0.8667	0.424	0.424	0.429	0.424	0.439	19,323,703	0.4271	-2.27%
2010-06-28	0	0.880	0.880	0.890	0.880	0.900	708,000	632,380	0.8932	0.434	0.434	0.439	0.434	0.444	1,436,495	0.4402	-2.22%
2010-06-25	0	0.900	0.900	0.910	0.890	0.930	2,971,558	2,683,075	0.9029	0.444	0.444	0.449	0.439	0.458	6,029,137	0.4450	-1.10%
2010-06-24	0	0.910	0.910	0.920	0.900	0.920	3,992,132	3,626,695	0.9085	0.449	0.449	0.453	0.444	0.453	8,099,829	0.4477	2.25%
2010-06-23	0	0.890	0.890	0.900	0.880	0.900	1,060,065	939,815	0.8866	0.439	0.439	0.444	0.434	0.444	2,150,817	0.4370	-1.11%
2010-06-22	0	0.900	0.900	0.910	0.900	0.910	1,134,000	1,020,900	0.9003	0.444	0.444	0.449	0.444	0.449	2,300,827	0.4437	0.00%
2010-06-21	0	0.900	0.880	0.900	0.880	0.900	2,520,000	2,258,800	0.8963	0.444	0.434	0.444	0.434	0.444	5,112,950	0.4418	2.27%
2010-06-18	0	0.880	0.880	0.890	0.870	0.890	1,366,264	1,200,039	0.8783	0.434	0.434	0.439	0.429	0.439	2,772,079	0.4329	0.00%
2010-06-17	0	0.880	0.880	0.890	0.880	0.890	1,112,000	984,320	0.8852	0.434	0.434	0.439	0.434	0.439	2,256,190	0.4363	0.00%
2010-06-15	0	0.880	0.880	0.890	0.880	0.890	1,134,000	1,005,760	0.8869	0.434	0.434	0.439	0.434	0.439	2,300,827	0.4371	0.00%
2010-06-14	0	0.880	0.880	0.890	0.880	0.900	1,260,817	1,117,128	0.8860	0.434	0.434	0.439	0.434	0.444	2,558,132	0.4367	0.00%
2010-06-11	0	0.880	0.880	0.890	0.880	0.910	2,505,123	2,224,755	0.8881	0.434	0.434	0.439	0.434	0.449	5,082,765	0.4377	0.00%
2010-06-10	0	0.880	0.880	0.890	0.880	0.910	3,862,000	3,437,200	0.8900	0.434	0.434	0.439	0.434	0.449	7,835,798	0.4387	-2.22%
2010-06-09	0	0.900	0.900	0.910	0.900	0.920	1,490,000	1,355,540	0.9098	0.444	0.444	0.449	0.444	0.453	3,023,133	0.4484	0.00%
2010-06-08	0	0.900	0.890	0.910	0.890	0.930	970,000	877,660	0.9048	0.444	0.439	0.449	0.439	0.458	1,968,080	0.4459	0.00%
2010-06-07	0	0.900	0.900	0.920	0.900	0.980	1,149,487	1,061,737	0.9237	0.444	0.444	0.453	0.444	0.483	2,332,250	0.4552	-8.16%
2010-06-04	0	0.980	0.970	0.980	0.890	0.980	2,494,566	2,339,090	0.9377	0.483	0.478	0.483	0.439	0.483	5,061,345	0.4621	7.69%
2010-06-03	0	0.910	0.900	0.910	0.900	0.910	4,310,000	3,916,720	0.9088	0.449	0.444	0.449	0.444	0.449	8,744,767	0.4479	3.41%
2010-06-02	0	0.880	0.880	0.920	0.880	0.900	1,340,000	1,200,520	0.8959	0.434	0.434	0.453	0.434	0.444	2,718,791	0.4416	-2.22%
2010-06-01	0	0.900	0.900	0.920	0.890	0.920	8,642,000	7,858,420	0.9093	0.444	0.444	0.453	0.439	0.453	17,534,171	0.4482	-1.10%
2010-05-31	0	0.910	0.900	0.910	0.900	0.930	302,000	272,740	0.9031	0.449	0.444	0.449	0.444	0.458	612,742	0.4451	-2.15%
2010-05-28	0	0.930	0.910	0.930	0.890	0.930	978,000	882,500	0.9024	0.458	0.449	0.458	0.439	0.458	1,984,311	0.4447	1.09%
2010-05-27	0	0.920	0.900	0.920	0.890	0.920	1,086,527	983,733	0.9054	0.453	0.444	0.453	0.439	0.453	2,204,507	0.4462	4.55%
2010-05-26	0	0.880	0.880	0.900	0.880	0.920	470,000	419,420	0.8924	0.434	0.434	0.444	0.434	0.453	953,606	0.4398	-2.22%
2010-05-25	0	0.900	0.870	0.900	0.870	0.930	2,364,013	2,119,871	0.8967	0.444	0.429	0.444	0.429	0.458	4,796,460	0.4420	-4.26%
2010-05-24	0	0.940	0.920	0.940	0.910	0.940	585,453	541,187	0.9244	0.463	0.453	0.463	0.449	0.463	1,187,854	0.4556	1.08%
2010-05-20	0	0.930	0.920	0.930	0.900	0.950	2,350,000	2,172,740	0.9246	0.458	0.453	0.458	0.444	0.468	4,768,028	0.4557	0.13%
2010-05-19	0	0.960	0.940	0.960	0.940	0.980	1,145,318	1,095,733	0.9567	0.458	0.448	0.458	0.448	0.467	2,401,851	0.4562	0.00%
2010-05-18	0	0.960	0.940	0.970	0.910	0.970	1,499,289	1,395,090	0.9305	0.458	0.448	0.463	0.434	0.463	3,144,165	0.4437	2.13%
2010-05-17	0	0.940	0.940	0.950	0.930	0.960	655,039	617,935	0.9434	0.448	0.448	0.453	0.443	0.458	1,373,685	0.4498	-1.05%
2010-05-14	0	0.950	0.940	0.950	0.910	0.970	1,202,000	1,129,640	0.9398	0.453	0.448	0.453	0.434	0.463	2,520,719	0.4481	1.06%
2010-05-13	0	0.940	0.940	0.960	0.930	0.980	4,126,000	3,929,420	0.9524	0.448	0.448	0.458	0.443	0.467	8,652,652	0.4541	-4.08%
2010-05-12	0	0.980	0.970	0.980	0.980	0.990	1,942,869	1,904,177	0.9801	0.467	0.463	0.467	0.467	0.472	4,074,399	0.4674	0.00%
2010-05-11	0	0.980	0.980	1.000	0.960	1.010	5,177,100	5,059,464	0.9773	0.467	0.467	0.477	0.458	0.482	10,856,918	0.4660	2.08%
2010-05-10	0	0.960	0.950	0.960	0.940	0.970	1,147,261	1,101,160	0.9598	0.458	0.453	0.458	0.448	0.463	2,405,926	0.4577	0.00%
2010-05-07	0	0.960	0.950	0.960	0.900	0.970	468,474	447,111	0.9544	0.458	0.453	0.458	0.429	0.463	982,439	0.4551	-4.00%
2010-05-06	0	1.000	0.980	1.000	0.970	1.000	873,454	852,707	0.9762	0.477	0.467	0.477	0.463	0.477	1,831,724	0.4655	-0.99%
2010-05-05	0	1.010	0.980	1.010	0.970	1.010	691,423	683,907	0.9891	0.482	0.467	0.482	0.463	0.482	1,449,986	0.4717	-0.98%
2010-05-04	0	1.020	1.000	1.020	1.010	1.020	11,355,319	11,582,139	1.0200	0.486	0.477	0.486	0.482	0.486	23,813,287	0.4864	2.00%
2010-05-03	0	1.000	0.990	1.000	0.990	1.010	298,000	298,220	1.0007	0.477	0.472	0.477	0.472	0.482	624,937	0.4772	-0.99%
2010-04-30	0	1.010	1.000	1.010	0.990	1.020	682,000	687,800	1.0085	0.482	0.477	0.482	0.472	0.486	1,430,225	0.4809	-0.98%
2010-04-29	0	1.020	1.000	1.020	0.990	1.040	1,062,000	1,069,360	1.0069	0.486	0.477	0.486	0.472	0.496	2,227,125	0.4802	-0.97%
2010-04-28	0	1.030	1.000	1.030	1.000	1.030	154,659	156,513	1.0120	0.491	0.477	0.491	0.477	0.491	324,336	0.4826	-0.96%
2010-04-27	0	1.040	1.020	1.040	1.000	1.050	1,279,159	1,314,223	1.0274	0.496	0.486	0.496	0.477	0.501	2,682,530	0.4899	-0.95%
2010-04-26	0	1.050	1.030	1.070	1.030	1.050	848,000	881,180	1.0391	0.501	0.491	0.510	0.491	0.501	1,778,344	0.4955	0.00%
2010-04-23	0	1.050	1.030	1.060	1.020	1.060	2,688,131	2,780,992	1.0345	0.501	0.491	0.505	0.486	0.505	5,637,291	0.4933	-1.87%
2010-04-22	0	1.070	1.060	1.070	1.050	1.090	6,126,065	6,584,009	1.0748	0.510	0.505	0.510	0.501	0.520	12,846,996	0.5125	-0.93%
2010-04-21	0	1.080	1.080	1.090	1.080	1.100	2,010,000	2,182,960	1.0860	0.515	0.515	0.520	0.515	0.525	4,215,179	0.5179	0.00%
2010-04-20	0	1.080	1.060	1.080	1.050	1.090	2,474,963	2,622,172	1.0595	0.515	0.505	0.515	0.501	0.520	5,190,255	0.5052	-0.92%
2010-04-19	0	1.090	1.080	1.090	1.060	1.120	5,374,000	5,884,460	1.0950	0.520	0.515	0.520	0.505	0.534	11,269,838	0.5221	-0.91%
2010-04-16	0	1.100	1.090	1.100	1.060	1.140	12,172,671	13,350,823	1.0968	0.525	0.520	0.525	0.505	0.544	25,527,359	0.5230	2.80%
2010-04-15	0	1.070	1.060	1.070	1.050	1.090	2,316,329	2,476,436	1.0691	0.510	0.505	0.510	0.501	0.520	4,857,583	0.5098	0.00%
2010-04-14	0	1.070	1.050	1.070	1.030	1.070	4,263,093	4,473,783	1.0494	0.510	0.501	0.510	0.491	0.510	8,940,150	0.5004	1.90%
2010-04-13	0	1.050	1.050	1.060	0.990	1.070	6,606,881	6,855,092	1.0376	0.501	0.501	0.505	0.472	0.510	13,855,318	0.4948	5.00%
2010-04-12	0	1.000	1.000	1.010	0.960	1.010	1,324,039	1,305,598	0.9861	0.477	0.477	0.482	0.458	0.482	2,776,648	0.4702	2.04%
2010-04-09	0	0.980	0.970	0.980	0.980	1.020	760,000	756,780	0.9958	0.467	0.463	0.467	0.467	0.486	1,593,799	0.4748	-3.92%
2010-04-08	0	1.020	1.020	1.030	0.990	1.030	544,000	544,940	1.0017	0.486	0.486	0.491	0.472	0.491	1,140,825	0.4777	0.99%
2010-04-07	0	1.010	1.010	1.020	0.980	1.020	854,263	861,655	1.0087	0.482	0.482	0.486	0.467	0.486	1,791,478	0.4810	0.00%
2010-04-01	0	1.010	1.000	1.010	0.990	1.050	1,438,303	1,463,071	1.0172	0.482	0.477	0.482	0.472	0.501	3,016,271	0.4851	-0.98%
2010-03-31	0	1.020	1.010	1.020	0.990	1.030	1,434,106	1,449,843	1.0110	0.486	0.482	0.486	0.472	0.491	3,007,470	0.4821	2.00%
2010-03-30	0	1.000	0.990	1.000	0.950	1.030	4,313,546	4,323,683	1.0024	0.477	0.472	0.477	0.453	0.491	9,045,955	0.4780	6.38%
2010-03-29	0	0.940	0.940	0.950	0.930	0.950	1,120,237	1,058,595	0.9450	0.448	0.448	0.453	0.443	0.453	2,349,254	0.4506	0.00%
2010-03-26	0	0.940	0.930	0.940	0.920	0.950	898,000	840,300	0.9357	0.448	0.443	0.448	0.439	0.453	1,883,200	0.4462	1.08%
2010-03-25	0	0.930	0.930	0.940	0.930	0.940	412,000	385,080	0.9347	0.443	0.443	0.448	0.443	0.448	864,007	0.4457	0.00%
2010-03-24	0	0.930	0.930	0.940	0.930	0.950	2,939,734	2,681,636	0.9122	0.443	0.443	0.448	0.443	0.453	6,164,928	0.4350	-1.06%
2010-03-23	0	0.940	0.930	0.940	0.930	0.940	556,475	522,598	0.9391	0.448	0.443	0.448	0.443	0.448	1,166,986	0.4478	1.08%
2010-03-22	0	0.930	0.930	0.940	0.930	0.950	720,000	673,220	0.9350	0.443	0.443	0.448	0.443	0.453	1,509,915	0.4459	0.00%
2010-03-19	0	0.930	0.930	0.940	0.930	0.960	1,254,000	1,187,940	0.9473	0.443	0.443	0.448	0.443	0.458	2,629,769	0.4517	-2.11%
2010-03-18	0	0.950	0.950	0.960	0.910	0.960	3,188,026	2,983,763	0.9359	0.453	0.453	0.458	0.434	0.458	6,685,623	0.4463	5.56%
2010-03-17	0	0.900	0.890	0.910	0.900	0.900	820,989	738,860	0.9000	0.429	0.424	0.434	0.429	0.429	1,721,699	0.4291	1.12%
2010-03-16	0	0.890	0.890	0.900	0.890	0.900	1,720,659	1,532,207	0.8905	0.424	0.424	0.429	0.424	0.429	3,608,401	0.4246	0.00%
2010-03-15	0	0.890	0.880	0.890	0.880	0.900	732,000	654,800	0.8945	0.424	0.420	0.424	0.420	0.429	1,535,080	0.4266	-1.11%
2010-03-12	0	0.900	0.890	0.920	0.880	0.910	1,360,276	1,220,942	0.8976	0.429	0.424	0.439	0.420	0.434	2,852,640	0.4280	1.12%
2010-03-11	0	0.890	0.880	0.890	0.880	0.890	464,131	411,327	0.8862	0.424	0.420	0.424	0.420	0.424	973,331	0.4226	2.30%
2010-03-10	0	0.870	0.870	0.880	0.870	0.880	3,726,000	3,243,978	0.8706	0.415	0.415	0.420	0.415	0.420	7,813,810	0.4152	-1.14%
2010-03-09	0	0.880	0.870	0.880	0.860	0.890	1,756,000	1,529,940	0.8713	0.420	0.415	0.420	0.410	0.424	3,682,515	0.4155	2.33%
2010-03-08	0	0.860	0.850	0.860	0.850	0.890	6,356,000	5,457,560	0.8586	0.410	0.405	0.410	0.405	0.424	13,329,194	0.4094	-2.27%
2010-03-05	0	0.880	0.870	0.890	0.880	0.900	3,702,092	3,260,617	0.8807	0.420	0.415	0.424	0.420	0.429	7,763,673	0.4200	0.00%
2010-03-04	0	0.880	0.870	0.880	0.860	0.910	7,545,701	6,639,646	0.8799	0.420	0.415	0.420	0.410	0.434	15,824,121	0.4196	-1.12%
2010-03-03	0	0.890	0.890	0.900	0.860	0.900	1,564,197	1,377,435	0.8806	0.424	0.424	0.429	0.410	0.429	3,280,284	0.4199	2.30%
2010-03-02	0	0.870	0.870	0.880	0.870	0.890	3,014,132	2,623,710	0.8705	0.415	0.415	0.420	0.415	0.424	6,320,949	0.4151	0.00%
2010-03-01	0	0.870	0.860	0.870	0.860	0.880	191,467	166,358	0.8689	0.415	0.410	0.415	0.410	0.420	401,526	0.4143	1.16%
2010-02-26	0	0.860	0.860	0.870	0.850	0.860	294,039	252,832	0.8599	0.410	0.410	0.415	0.405	0.410	616,630	0.4100	0.00%
2010-02-25	0	0.860	0.850	0.870	0.860	0.880	756,039	654,532	0.8657	0.410	0.405	0.415	0.410	0.420	1,585,493	0.4128	0.00%
2010-02-24	0	0.860	0.850	0.870	0.850	0.870	670,000	575,640	0.8592	0.410	0.405	0.415	0.405	0.415	1,405,060	0.4097	-1.15%
2010-02-23	0	0.870	0.850	0.870	0.860	0.880	574,000	494,560	0.8616	0.415	0.405	0.415	0.410	0.420	1,203,738	0.4109	0.00%
2010-02-22	0	0.870	0.870	0.880	0.850	0.880	310,000	270,220	0.8717	0.415	0.415	0.420	0.405	0.420	650,102	0.4157	0.00%
2010-02-19	0	0.870	0.840	0.870	0.840	0.870	614,000	521,480	0.8493	0.415	0.401	0.415	0.401	0.415	1,287,622	0.4050	2.35%
2010-02-18	0	0.850	0.840	0.870	0.850	0.880	9,829,239	8,634,408	0.8784	0.405	0.401	0.415	0.405	0.420	20,612,938	0.4189	-3.41%
2010-02-17	0	0.880	0.880	0.890	0.870	0.890	4,899,160	4,314,989	0.8808	0.420	0.420	0.424	0.415	0.424	10,274,049	0.4200	-2.22%
2010-02-12	0	0.900	0.900	0.910	0.880	0.910	3,132,013	2,816,411	0.8992	0.429	0.429	0.434	0.420	0.434	6,568,158	0.4288	3.45%
2010-02-11	0	0.870	0.860	0.880	0.860	0.880	1,238,000	1,079,260	0.8718	0.415	0.410	0.420	0.410	0.420	2,596,215	0.4157	0.00%
2010-02-10	0	0.870	0.850	0.870	0.840	0.890	2,314,673	1,995,559	0.8621	0.415	0.405	0.415	0.401	0.424	4,854,110	0.4111	4.82%
2010-02-09	0	0.830	0.830	0.850	0.830	0.850	554,915	462,492	0.8334	0.396	0.396	0.405	0.396	0.405	1,163,715	0.3974	0.00%
2010-02-08	0	0.830	0.830	0.850	0.830	0.840	2,598,000	2,219,380	0.8543	0.396	0.396	0.405	0.396	0.401	5,448,277	0.4074	-3.49%
2010-02-05	0	0.860	0.840	0.860	0.820	0.860	358,197	298,774	0.8341	0.410	0.401	0.410	0.391	0.410	751,176	0.3977	0.00%
2010-02-04	0	0.860	0.830	0.860	0.830	0.860	480,206	405,015	0.8434	0.410	0.396	0.410	0.396	0.410	1,007,042	0.4022	0.00%
2010-02-03	0	0.860	0.840	0.860	0.830	0.870	834,263	708,454	0.8492	0.410	0.401	0.410	0.396	0.415	1,749,536	0.4049	3.61%
2010-02-02	0	0.830	0.820	0.840	0.820	0.850	176,066	147,151	0.8358	0.396	0.391	0.401	0.391	0.405	369,229	0.3985	1.22%
2010-02-01	0	0.820	0.830	0.840	0.820	0.840	282,000	234,320	0.8309	0.391	0.396	0.401	0.391	0.401	591,383	0.3962	0.00%
2010-01-29	0	0.820	0.820	0.830	0.810	0.870	1,944,000	1,591,120	0.8185	0.391	0.391	0.396	0.386	0.415	4,076,770	0.3903	-3.53%
2010-01-28	0	0.850	0.850	0.860	0.830	0.860	130,000	110,460	0.8497	0.405	0.405	0.410	0.396	0.410	272,624	0.4052	0.00%
2010-01-27	0	0.850	0.830	0.850	0.820	0.860	187,573	157,740	0.8410	0.405	0.396	0.405	0.391	0.410	393,360	0.4010	-1.16%
2010-01-26	0	0.860	0.820	0.860	0.820	0.880	720,013	600,670	0.8342	0.410	0.391	0.410	0.391	0.420	1,509,942	0.3978	2.38%
2010-01-25	0	0.840	0.840	0.850	0.750	0.870	623,303	515,994	0.8278	0.401	0.401	0.405	0.358	0.415	1,307,131	0.3948	-4.55%
2010-01-22	0	0.880	0.860	0.880	0.820	0.880	1,208,659	1,019,801	0.8437	0.420	0.410	0.420	0.391	0.420	2,534,684	0.4023	2.33%
2010-01-21	0	0.860	0.850	0.860	0.860	0.880	710,000	613,880	0.8646	0.410	0.405	0.410	0.410	0.420	1,488,944	0.4123	-1.15%
2010-01-20	0	0.870	0.870	0.880	0.870	0.890	854,000	747,440	0.8752	0.415	0.415	0.420	0.415	0.424	1,790,927	0.4173	-2.25%
2010-01-19	0	0.890	0.880	0.890	0.880	0.900	930,000	824,020	0.8860	0.424	0.420	0.424	0.420	0.429	1,950,307	0.4225	0.00%
2010-01-18	0	0.890	0.880	0.890	0.870	0.900	602,196	534,183	0.8871	0.424	0.420	0.424	0.415	0.429	1,262,868	0.4230	1.14%
2010-01-15	0	0.880	0.870	0.890	0.870	0.890	1,234,040	1,086,334	0.8803	0.420	0.415	0.424	0.415	0.424	2,587,910	0.4198	0.00%
2010-01-14	0	0.880	0.870	0.880	0.870	0.880	3,553,431	3,111,539	0.8756	0.420	0.415	0.420	0.415	0.420	7,451,915	0.4175	1.15%
2010-01-13	0	0.870	0.870	0.880	0.860	0.890	450,235	391,714	0.8700	0.415	0.415	0.420	0.410	0.424	944,190	0.4149	-1.14%
2010-01-12	0	0.880	0.880	0.890	0.880	0.900	2,552,671	2,271,088	0.8897	0.420	0.420	0.424	0.420	0.429	5,353,217	0.4242	-2.22%
2010-01-11	0	0.900	0.890	0.900	0.890	0.900	20,146,856	18,127,236	0.8998	0.429	0.424	0.429	0.424	0.429	42,250,056	0.4290	0.00%
2010-01-08	0	0.900	0.880	0.900	0.870	0.900	1,162,237	1,034,519	0.8901	0.429	0.420	0.429	0.415	0.429	2,437,332	0.4244	1.12%
2010-01-07	0	0.890	0.890	0.900	0.880	0.900	6,308,364	5,641,067	0.8942	0.424	0.424	0.429	0.420	0.429	13,229,296	0.4264	1.14%
2010-01-06	0	0.880	0.870	0.880	0.870	0.890	560,975	489,649	0.8729	0.420	0.415	0.420	0.415	0.424	1,176,423	0.4162	0.00%
2010-01-05	0	0.880	0.860	0.880	0.850	0.880	604,000	519,320	0.8598	0.420	0.410	0.420	0.405	0.420	1,266,651	0.4100	2.33%
2010-01-04	0	0.860	0.850	0.860	0.850	0.860	324,000	277,340	0.8560	0.410	0.405	0.410	0.405	0.410	679,462	0.4082	0.00%
2009-12-31	0	0.860	0.850	0.860	0.840	0.860	996,159	847,767	0.8510	0.410	0.405	0.410	0.401	0.410	2,089,049	0.4058	2.38%
2009-12-30	0	0.840	0.830	0.840	0.820	0.840	1,307,319	1,092,568	0.8357	0.401	0.396	0.401	0.391	0.401	2,741,584	0.3985	-1.18%
2009-12-29	0	0.850	0.840	0.850	0.810	0.870	1,114,931	933,190	0.8370	0.405	0.401	0.405	0.386	0.415	2,338,126	0.3991	1.19%
2009-12-28	0	0.840	0.830	0.840	0.800	0.840	689,871	563,545	0.8169	0.401	0.396	0.401	0.381	0.401	1,446,731	0.3895	1.20%
2009-12-24	0	0.830	0.830	0.840	0.790	0.830	546,088	438,590	0.8031	0.396	0.396	0.401	0.377	0.396	1,145,203	0.3830	2.47%
2009-12-23	0	0.810	0.800	0.810	0.790	0.810	702,446	564,756	0.8040	0.386	0.381	0.386	0.377	0.386	1,473,102	0.3834	1.25%
2009-12-22	0	0.800	0.790	0.800	0.780	0.800	1,146,066	907,350	0.7917	0.381	0.377	0.381	0.372	0.381	2,403,420	0.3775	0.00%
2009-12-21	0	0.800	0.780	0.800	0.770	0.800	2,259,145	1,776,628	0.7864	0.381	0.372	0.381	0.367	0.381	4,737,662	0.3750	0.00%
2009-12-18	0	0.800	0.780	0.800	0.770	0.800	10,040,910	7,836,842	0.7805	0.381	0.372	0.381	0.367	0.381	21,056,834	0.3722	-1.23%
2009-12-17	0	0.810	0.810	0.820	0.790	0.820	856,420	689,804	0.8055	0.386	0.386	0.391	0.377	0.391	1,796,002	0.3841	-3.57%
2009-12-16	0	0.840	0.820	0.840	0.810	0.840	75,553,384	61,075,846	0.8084	0.401	0.391	0.401	0.386	0.401	158,443,316	0.3855	-1.18%
2009-12-15	0	0.850	0.840	0.850	0.830	0.850	584,210	487,412	0.8343	0.405	0.401	0.405	0.396	0.405	1,225,149	0.3978	0.00%
2009-12-14	0	0.850	0.830	0.850	0.820	0.850	994,131	831,190	0.8361	0.405	0.396	0.405	0.391	0.405	2,084,796	0.3987	1.19%
2009-12-11	0	0.840	0.830	0.840	0.830	0.840	1,124,145	935,535	0.8322	0.401	0.396	0.401	0.396	0.401	2,357,449	0.3968	0.00%
2009-12-10	0	0.840	0.830	0.840	0.830	0.850	1,850,000	1,554,300	0.8402	0.401	0.396	0.401	0.396	0.405	3,879,643	0.4006	-1.18%
2009-12-09	0	0.850	0.840	0.850	0.830	0.850	3,432,000	2,910,980	0.8482	0.405	0.401	0.405	0.396	0.405	7,197,261	0.4045	0.00%
2009-12-08	0	0.850	0.840	0.850	0.840	0.850	3,334,039	2,832,632	0.8496	0.405	0.401	0.405	0.401	0.405	6,991,827	0.4051	0.00%
2009-12-07	0	0.850	0.840	0.850	0.830	0.850	1,101,056	927,285	0.8422	0.405	0.401	0.405	0.396	0.405	2,309,029	0.4016	0.00%
2009-12-04	0	0.850	0.840	0.850	0.830	0.850	4,832,000	4,060,660	0.8404	0.405	0.401	0.405	0.396	0.405	10,133,207	0.4007	2.41%
2009-12-03	0	0.830	0.820	0.830	0.820	0.860	4,528,394	3,758,193	0.8299	0.396	0.391	0.396	0.391	0.410	9,496,514	0.3957	-3.49%
2009-12-02	0	0.860	0.850	0.860	0.850	0.900	4,976,065	4,329,835	0.8701	0.410	0.405	0.410	0.405	0.429	10,435,327	0.4149	-3.37%
2009-12-01	0	0.890	0.880	0.890	0.870	0.900	1,739,936	1,544,186	0.8875	0.424	0.420	0.424	0.415	0.429	3,648,827	0.4232	-1.11%
2009-11-30	0	0.900	0.870	0.900	0.880	0.900	25,142,369	21,892,074	0.8707	0.429	0.415	0.429	0.420	0.429	52,726,167	0.4152	3.45%
2009-11-27	0	0.870	0.870	0.880	0.860	0.890	29,082,329	25,300,396	0.8700	0.415	0.415	0.420	0.410	0.424	60,988,673	0.4148	-2.25%
2009-11-26	0	0.890	0.880	0.890	0.880	0.890	450,000	398,920	0.8865	0.424	0.420	0.424	0.420	0.424	943,697	0.4227	-1.11%
2009-11-25	0	0.900	0.890	0.900	0.890	0.900	736,290	655,789	0.8907	0.429	0.424	0.429	0.424	0.429	1,544,077	0.4247	0.00%
2009-11-24	0	0.900	0.890	0.900	0.890	0.910	1,398,315	1,248,134	0.8926	0.429	0.424	0.429	0.424	0.434	2,932,412	0.4256	0.00%
2009-11-23	0	0.900	0.900	0.910	0.900	0.910	482,000	435,940	0.9044	0.429	0.429	0.434	0.429	0.434	1,010,804	0.4313	-1.10%
2009-11-20	0	0.910	0.910	0.920	0.890	0.930	3,594,290	3,247,470	0.9035	0.434	0.434	0.439	0.424	0.443	7,537,601	0.4308	-2.15%
2009-11-19	0	0.930	0.930	0.940	0.930	0.950	3,722,999	3,488,460	0.9370	0.443	0.443	0.448	0.443	0.453	7,807,517	0.4468	-1.06%
2009-11-18	0	0.940	0.930	0.940	0.920	0.950	1,498,592	1,402,093	0.9356	0.448	0.443	0.448	0.439	0.453	3,142,704	0.4461	-1.05%
2009-11-17	0	0.950	0.940	0.950	0.940	0.950	783,285	738,362	0.9426	0.453	0.448	0.453	0.448	0.453	1,642,630	0.4495	0.00%
2009-11-16	0	0.950	0.930	0.950	0.930	0.950	4,582,381	4,311,963	0.9410	0.453	0.443	0.453	0.443	0.453	9,609,730	0.4487	1.06%
2009-11-13	0	0.940	0.930	0.940	0.920	0.940	1,028,000	960,360	0.9342	0.448	0.443	0.448	0.439	0.448	2,155,823	0.4455	1.70%
2009-11-12	0	0.950	0.940	0.950	0.940	0.960	4,695,319	4,448,230	0.9474	0.441	0.436	0.441	0.436	0.445	10,120,355	0.4395	0.00%
2009-11-11	0	0.950	0.940	0.950	0.940	0.960	3,335,866	3,161,038	0.9476	0.441	0.436	0.441	0.436	0.445	7,190,172	0.4396	0.00%
2009-11-10	0	0.950	0.940	0.950	0.950	0.980	4,086,065	3,911,180	0.9572	0.441	0.436	0.441	0.441	0.455	8,807,161	0.4441	-2.06%
2009-11-09	0	0.970	0.960	0.970	0.960	0.980	2,410,026	2,336,104	0.9693	0.450	0.445	0.450	0.445	0.455	5,194,603	0.4497	1.04%
2009-11-06	0	0.960	0.960	0.970	0.960	0.990	5,286,013	5,087,172	0.9624	0.445	0.445	0.450	0.445	0.459	11,393,545	0.4465	-2.04%
2009-11-05	0	0.980	0.970	0.980	0.970	0.990	1,096,000	1,073,700	0.9797	0.455	0.450	0.455	0.450	0.459	2,362,334	0.4545	1.03%
2009-11-04	0	0.970	0.960	0.980	0.960	0.970	1,548,000	1,498,130	0.9678	0.450	0.445	0.455	0.445	0.450	3,336,581	0.4490	0.00%
2009-11-03	0	0.970	0.960	0.970	0.950	0.980	3,766,000	3,642,410	0.9672	0.450	0.445	0.450	0.441	0.455	8,117,288	0.4487	-1.02%
2009-11-02	0	0.980	0.970	0.980	0.950	0.980	772,000	750,880	0.9726	0.455	0.450	0.455	0.441	0.455	1,663,979	0.4513	0.00%
2009-10-30	0	0.980	0.970	0.980	0.960	0.980	1,172,000	1,147,780	0.9793	0.455	0.450	0.455	0.445	0.455	2,526,145	0.4544	0.00%
2009-10-29	0	0.980	0.960	0.980	0.960	0.980	296,000	285,540	0.9647	0.455	0.445	0.455	0.445	0.455	638,002	0.4476	0.00%
2009-10-28	0	0.980	0.970	0.980	0.960	0.980	1,689,186	1,639,263	0.9704	0.455	0.450	0.455	0.445	0.455	3,640,895	0.4502	0.00%
2009-10-27	0	0.980	0.970	0.980	0.960	0.980	656,000	635,340	0.9685	0.455	0.450	0.455	0.445	0.455	1,413,951	0.4493	0.00%
2009-10-23	0	0.980	0.970	0.980	0.970	0.990	842,725	821,294	0.9746	0.455	0.450	0.455	0.450	0.459	1,816,421	0.4521	-1.01%
2009-10-22	0	0.990	0.970	0.990	0.960	0.990	657,314	640,088	0.9738	0.459	0.450	0.459	0.445	0.459	1,416,784	0.4518	1.02%
2009-10-21	0	0.980	0.970	1.000	0.970	1.020	1,866,500	1,836,868	0.9841	0.455	0.450	0.464	0.450	0.473	4,023,080	0.4566	-2.00%
2009-10-20	0	1.000	0.980	1.000	0.970	1.000	1,634,989	1,613,090	0.9866	0.464	0.455	0.464	0.450	0.464	3,524,078	0.4577	2.04%
2009-10-19	0	0.980	0.980	1.000	0.950	1.000	918,000	886,480	0.9657	0.455	0.455	0.464	0.441	0.464	1,978,670	0.4480	3.16%
2009-10-16	0	0.950	0.950	0.960	0.930	0.960	1,548,357	1,468,360	0.9483	0.441	0.441	0.445	0.431	0.445	3,337,350	0.4400	0.00%
2009-10-15	0	0.950	0.950	0.960	0.940	0.970	2,216,000	2,109,700	0.9520	0.441	0.441	0.445	0.436	0.450	4,776,397	0.4417	0.00%
2009-10-14	0	0.950	0.950	0.960	0.910	0.980	4,398,369	4,208,539	0.9568	0.441	0.441	0.445	0.422	0.455	9,480,305	0.4439	-3.06%
2009-10-13	0	0.980	0.960	0.980	0.970	1.020	1,734,144	1,715,996	0.9895	0.455	0.445	0.455	0.450	0.473	3,737,798	0.4591	-2.00%
2009-10-12	0	1.000	1.000	1.010	0.970	1.030	2,718,000	2,714,640	0.9988	0.464	0.464	0.469	0.450	0.478	5,858,415	0.4634	4.17%
2009-10-09	0	0.960	0.950	0.960	0.940	0.960	3,977,893	3,788,842	0.9525	0.445	0.441	0.445	0.436	0.445	8,574,005	0.4419	0.00%
2009-10-08	0	0.960	0.960	0.970	0.950	0.970	1,652,527	1,587,625	0.9607	0.445	0.445	0.450	0.441	0.450	3,561,879	0.4457	1.05%
2009-10-07	0	0.950	0.950	0.960	0.950	0.990	3,666,249	3,517,807	0.9595	0.441	0.441	0.445	0.441	0.459	7,902,284	0.4452	-3.06%
2009-10-06	0	0.980	0.960	0.980	0.960	1.010	2,016,126	1,968,005	0.9761	0.455	0.445	0.455	0.445	0.469	4,345,586	0.4529	1.03%
2009-10-05	0	0.970	0.960	0.970	0.960	1.000	2,370,032	2,306,810	0.9733	0.450	0.445	0.450	0.445	0.464	5,108,400	0.4516	-3.00%
2009-10-02	0	1.000	0.990	1.000	0.980	1.020	1,587,365	1,598,450	1.0070	0.464	0.459	0.464	0.455	0.473	3,421,428	0.4672	-1.96%
2009-09-30	0	1.020	1.010	1.030	1.010	1.030	1,234,000	1,260,760	1.0217	0.473	0.469	0.478	0.469	0.478	2,659,781	0.4740	-1.92%
2009-09-29	0	1.040	1.040	1.050	1.020	1.050	1,940,000	2,017,140	1.0398	0.483	0.483	0.487	0.473	0.487	4,181,503	0.4824	0.97%
2009-09-28	0	1.030	1.020	1.030	1.020	1.040	374,930	384,054	1.0243	0.478	0.473	0.478	0.473	0.483	808,129	0.4752	-0.96%
2009-09-25	0	1.040	1.040	1.050	1.030	1.070	2,516,930	2,626,981	1.0437	0.483	0.483	0.487	0.478	0.496	5,425,026	0.4842	-4.59%
2009-09-24	0	1.090	1.080	1.090	1.060	1.090	517,573	551,622	1.0658	0.506	0.501	0.506	0.492	0.506	1,115,584	0.4945	-0.91%
2009-09-23	0	1.100	1.070	1.100	1.060	1.160	2,878,098	3,148,982	1.0941	0.510	0.496	0.510	0.492	0.538	6,203,492	0.5076	-2.65%
2009-09-22	0	1.130	1.120	1.130	1.100	1.130	366,329	409,504	1.1179	0.524	0.520	0.524	0.510	0.524	789,591	0.5186	0.89%
2009-09-21	0	1.120	1.120	1.140	1.120	1.180	1,044,409	1,198,385	1.1474	0.520	0.520	0.529	0.520	0.547	2,251,134	0.5323	-0.88%
2009-09-18	0	1.130	1.120	1.130	1.110	1.150	687,497	775,946	1.1287	0.524	0.520	0.524	0.515	0.534	1,481,841	0.5236	-3.42%
2009-09-17	0	1.170	1.130	1.170	1.090	1.170	1,624,460	1,832,303	1.1279	0.543	0.524	0.543	0.506	0.543	3,501,383	0.5233	1.74%
2009-09-16	0	1.150	1.140	1.150	1.070	1.240	3,316,842	3,889,634	1.1727	0.534	0.529	0.534	0.496	0.575	7,149,167	0.5441	0.88%
2009-09-15	0	1.140	1.130	1.150	1.000	1.160	3,007,898	3,324,121	1.1051	0.529	0.524	0.534	0.464	0.538	6,483,265	0.5127	11.76%
2009-09-14	0	1.020	1.020	1.030	1.010	1.020	391,688	398,934	1.0185	0.473	0.473	0.478	0.469	0.473	844,250	0.4725	0.00%
2009-09-11	0	1.020	1.020	1.030	1.020	1.040	612,000	630,920	1.0309	0.473	0.473	0.478	0.473	0.483	1,319,113	0.4783	0.00%
2009-09-10	0	1.020	1.020	1.030	1.020	1.070	1,654,000	1,718,100	1.0388	0.473	0.473	0.478	0.473	0.496	3,565,054	0.4819	-2.86%
2009-09-09	0	1.050	1.030	1.040	1.030	1.050	916,000	953,560	1.0410	0.487	0.478	0.483	0.478	0.487	1,974,359	0.4830	0.00%
2009-09-08	0	1.050	1.040	1.050	0.990	1.060	2,478,461	2,565,097	1.0350	0.487	0.483	0.487	0.459	0.492	5,342,109	0.4802	0.00%
2009-09-07	0	1.050	1.040	1.050	0.960	1.060	3,233,265	3,261,346	1.0087	0.487	0.483	0.487	0.445	0.492	6,969,024	0.4680	0.00%
2009-09-04	0	1.050	1.040	1.050	1.040	1.070	3,276,800	3,449,280	1.0526	0.487	0.483	0.487	0.483	0.496	7,062,860	0.4884	0.00%
2009-09-03	0	1.050	1.040	1.050	1.040	1.060	1,680,105	1,763,885	1.0499	0.487	0.483	0.487	0.483	0.492	3,621,321	0.4871	-0.94%
2009-09-02	0	1.060	1.040	1.060	1.050	1.100	1,140,329	1,223,996	1.0734	0.492	0.483	0.492	0.487	0.510	2,457,881	0.4980	-1.85%
2009-09-01	0	1.080	1.080	1.090	1.040	1.080	1,053,412	1,113,343	1.0569	0.501	0.501	0.506	0.483	0.501	2,270,539	0.4903	0.93%
2009-08-31	0	1.070	1.070	1.080	1.010	1.080	1,287,128	1,341,426	1.0422	0.496	0.496	0.501	0.469	0.501	2,774,293	0.4835	2.88%
2009-08-28	0	1.040	1.030	1.050	1.020	1.070	874,131	917,434	1.0495	0.483	0.478	0.487	0.473	0.496	1,884,114	0.4869	0.00%
2009-08-27	0	1.040	1.040	1.060	1.010	1.070	1,418,000	1,489,300	1.0503	0.483	0.483	0.492	0.469	0.496	3,056,377	0.4873	-2.80%
2009-08-26	0	1.070	1.050	1.070	1.040	1.080	2,771,632	2,927,708	1.0563	0.496	0.487	0.496	0.483	0.501	5,974,014	0.4901	1.90%
2009-08-25	0	1.050	1.040	1.050	1.040	1.070	1,490,197	1,575,921	1.0575	0.487	0.483	0.487	0.483	0.496	3,211,991	0.4906	-2.78%
2009-08-24	0	1.080	1.070	1.080	1.020	1.080	1,260,186	1,323,932	1.0506	0.501	0.496	0.501	0.473	0.501	2,716,222	0.4874	4.85%
2009-08-21	0	1.030	1.010	1.030	1.010	1.030	882,553	900,296	1.0201	0.478	0.469	0.478	0.469	0.478	1,902,267	0.4733	0.00%
2009-08-20	0	1.030	1.020	1.030	1.010	1.040	1,218,798	1,246,674	1.0229	0.478	0.473	0.478	0.469	0.483	2,627,014	0.4746	0.98%
2009-08-19	0	1.020	1.010	1.020	1.010	1.020	416,000	422,600	1.0159	0.473	0.469	0.473	0.469	0.473	896,652	0.4713	0.99%
2009-08-18	0	1.010	1.010	1.020	0.990	1.020	1,333,529	1,345,236	1.0088	0.469	0.469	0.473	0.459	0.473	2,874,307	0.4680	-1.94%
2009-08-17	0	1.030	1.020	1.030	1.020	1.050	999,000	1,030,010	1.0310	0.478	0.473	0.478	0.473	0.487	2,153,258	0.4783	-1.90%
2009-08-14	0	1.050	1.040	1.050	1.030	1.090	1,424,546	1,496,089	1.0502	0.487	0.483	0.487	0.478	0.506	3,070,486	0.4872	0.00%
2009-08-13	0	1.050	1.050	1.060	1.030	1.060	626,289	655,531	1.0467	0.487	0.487	0.492	0.478	0.492	1,349,912	0.4856	1.94%
2009-08-12	0	1.030	1.030	1.040	1.030	1.040	708,066	729,506	1.0303	0.478	0.478	0.483	0.478	0.483	1,526,175	0.4780	-1.90%
2009-08-11	0	1.050	1.030	1.040	1.020	1.050	1,004,000	1,048,160	1.0440	0.487	0.478	0.483	0.473	0.487	2,164,035	0.4844	0.96%
2009-08-10	0	1.040	1.030	1.050	1.040	1.060	884,104	921,043	1.0418	0.483	0.478	0.487	0.483	0.492	1,905,610	0.4833	0.00%
2009-08-07	0	1.040	1.030	1.040	1.030	1.060	306,000	316,680	1.0349	0.483	0.478	0.483	0.478	0.492	659,557	0.4801	-1.89%
2009-08-06	0	1.060	1.040	1.060	1.010	1.060	944,104	979,374	1.0374	0.492	0.483	0.492	0.469	0.492	2,034,935	0.4813	0.00%
2009-08-05	0	1.060	1.060	1.070	1.050	1.080	901,160	957,990	1.0631	0.492	0.492	0.496	0.487	0.501	1,942,373	0.4932	0.00%
2009-08-04	0	1.060	1.060	1.070	1.050	1.140	4,106,994	4,493,656	1.0941	0.492	0.492	0.496	0.487	0.529	8,852,271	0.5076	-4.50%
2009-08-03	0	1.110	1.090	1.110	1.040	1.140	4,783,054	5,268,217	1.1014	0.515	0.506	0.515	0.483	0.529	10,309,460	0.5110	7.77%
2009-07-31	0	1.030	1.020	1.030	1.020	1.060	3,184,593	3,285,957	1.0318	0.478	0.473	0.478	0.473	0.492	6,864,116	0.4787	1.98%
2009-07-30	0	1.010	1.000	1.020	0.990	1.040	1,711,161	1,733,218	1.0129	0.469	0.464	0.473	0.459	0.483	3,688,260	0.4699	-0.98%
2009-07-29	0	1.020	1.020	1.040	1.010	1.060	1,845,505	1,914,615	1.0374	0.473	0.473	0.483	0.469	0.492	3,977,827	0.4813	-0.97%
2009-07-28	0	1.030	1.020	1.030	1.020	1.050	1,500,056	1,551,594	1.0344	0.478	0.473	0.478	0.473	0.487	3,233,241	0.4799	0.00%
2009-07-27	0	1.030	1.020	1.030	1.020	1.060	2,930,132	3,027,252	1.0331	0.478	0.473	0.478	0.473	0.492	6,315,647	0.4793	-1.90%
2009-07-24	0	1.050	1.050	1.070	1.040	1.050	212,342	222,202	1.0464	0.487	0.487	0.496	0.483	0.487	457,685	0.4855	0.96%
2009-07-23	0	1.040	1.030	1.040	1.040	1.070	378,000	395,800	1.0471	0.483	0.478	0.483	0.483	0.496	814,746	0.4858	-0.95%
2009-07-22	0	1.050	1.040	1.060	1.050	1.090	990,318	1,052,058	1.0623	0.487	0.483	0.492	0.487	0.506	2,134,545	0.4929	-0.94%
2009-07-21	0	1.060	1.030	1.070	1.040	1.080	1,541,158	1,629,504	1.0573	0.492	0.478	0.496	0.483	0.501	3,321,833	0.4905	0.95%
2009-07-20	0	1.050	1.050	1.060	1.050	1.080	532,598	566,373	1.0634	0.487	0.487	0.492	0.487	0.501	1,147,969	0.4934	-0.94%
2009-07-17	0	1.060	1.050	1.070	1.020	1.080	835,432	871,310	1.0429	0.492	0.487	0.496	0.473	0.501	1,800,702	0.4839	4.95%
2009-07-16	0	1.010	1.010	1.020	1.000	1.040	386,013	391,752	1.0149	0.469	0.469	0.473	0.464	0.483	832,018	0.4708	0.00%
2009-07-15	0	1.010	1.010	1.030	1.000	1.020	466,000	469,660	1.0079	0.469	0.469	0.478	0.464	0.473	1,004,423	0.4676	-0.98%
2009-07-14	0	1.020	1.010	1.020	1.000	1.040	414,889	422,140	1.0175	0.473	0.469	0.473	0.464	0.483	894,257	0.4721	2.00%
2009-07-13	0	1.000	0.990	1.000	1.000	1.000	421,174	421,064	0.9997	0.464	0.459	0.464	0.464	0.464	907,804	0.4638	0.00%
2009-07-10	0	1.000	0.980	1.000	0.980	1.010	524,065	524,062	1.0000	0.464	0.455	0.464	0.455	0.469	1,129,577	0.4639	-1.96%
2009-07-09	0	1.020	1.010	1.030	1.010	1.030	366,000	373,460	1.0204	0.473	0.469	0.478	0.469	0.478	788,881	0.4734	0.99%
2009-07-08	0	1.010	1.010	1.020	1.000	1.050	1,566,000	1,589,500	1.0150	0.469	0.469	0.473	0.464	0.487	3,375,378	0.4709	-3.81%
2009-07-07	0	1.050	1.010	1.050	1.000	1.050	1,352,218	1,382,910	1.0227	0.487	0.469	0.487	0.464	0.487	2,914,589	0.4745	3.96%
2009-07-06	0	1.010	1.010	1.020	1.000	1.040	409,735	418,331	1.0210	0.469	0.469	0.473	0.464	0.483	883,148	0.4737	-1.94%
2009-07-03	0	1.030	1.020	1.030	1.000	1.040	184,660	190,380	1.0310	0.478	0.473	0.478	0.464	0.483	398,019	0.4783	0.00%
2009-07-02	0	1.030	1.020	1.030	1.020	1.050	1,058,290	1,092,441	1.0323	0.478	0.473	0.478	0.473	0.487	2,281,053	0.4789	0.00%
2009-06-30	0	1.030	1.010	1.030	1.000	1.030	805,047	811,415	1.0079	0.478	0.469	0.478	0.464	0.478	1,735,209	0.4676	1.98%
2009-06-29	0	1.010	1.010	1.030	1.000	1.070	1,770,115	1,811,393	1.0233	0.469	0.469	0.478	0.464	0.496	3,815,330	0.4748	-1.94%
2009-06-26	0	1.030	1.020	1.030	1.020	1.060	925,356	954,721	1.0317	0.478	0.473	0.478	0.473	0.492	1,994,525	0.4787	-3.74%
2009-06-25	0	1.070	1.050	1.070	1.020	1.070	1,492,308	1,554,165	1.0415	0.496	0.487	0.496	0.473	0.496	3,216,541	0.4832	3.88%
2009-06-24	0	1.030	1.020	1.030	1.010	1.060	797,022	822,467	1.0319	0.478	0.473	0.478	0.469	0.492	1,717,912	0.4788	-3.74%
2009-06-23	0	1.070	1.050	1.070	1.000	1.070	1,971,834	2,041,431	1.0353	0.496	0.487	0.496	0.464	0.496	4,250,118	0.4803	-1.83%
2009-06-22	0	1.090	1.080	1.090	1.050	1.100	4,244,483	4,542,506	1.0702	0.506	0.501	0.506	0.487	0.510	9,148,617	0.4965	0.93%
2009-06-19	0	1.080	1.080	1.090	1.060	1.070	5,889,382	6,293,978	1.0687	0.501	0.501	0.506	0.492	0.496	12,694,055	0.4958	0.93%
2009-06-18	0	1.070	1.060	1.070	1.060	1.100	1,706,000	1,829,640	1.0725	0.496	0.492	0.496	0.492	0.510	3,677,136	0.4976	-2.73%
2009-06-17	0	1.100	1.090	1.100	1.060	1.100	1,014,000	1,088,360	1.0733	0.510	0.506	0.510	0.492	0.510	2,185,590	0.4980	0.92%
2009-06-16	0	1.090	1.080	1.090	1.040	1.110	936,000	1,007,800	1.0767	0.506	0.501	0.506	0.483	0.515	2,017,467	0.4995	-0.91%
2009-06-15	0	1.100	1.100	1.110	1.090	1.120	1,016,000	1,116,800	1.0992	0.510	0.510	0.515	0.506	0.520	2,189,900	0.5100	-0.90%
2009-06-12	0	1.110	1.100	1.110	1.100	1.120	569,885	629,831	1.1052	0.515	0.510	0.515	0.510	0.520	1,228,338	0.5128	-0.89%
2009-06-11	0	1.120	1.100	1.120	1.100	1.150	1,898,000	2,114,160	1.1139	0.520	0.510	0.520	0.510	0.534	4,090,975	0.5168	1.82%
2009-06-10	0	1.100	1.090	1.100	1.070	1.100	1,768,000	1,909,360	1.0800	0.510	0.506	0.510	0.496	0.510	3,810,772	0.5010	1.85%
2009-06-09	0	1.080	1.070	1.080	1.060	1.090	4,120,000	4,408,120	1.0699	0.501	0.496	0.501	0.492	0.506	8,880,305	0.4964	-1.82%
2009-06-08	0	1.100	1.110	1.120	1.040	1.120	3,852,000	4,193,320	1.0886	0.510	0.515	0.520	0.483	0.520	8,302,654	0.5051	3.77%
2009-06-05	0	1.060	1.050	1.070	1.040	1.060	1,054,000	1,108,200	1.0514	0.492	0.487	0.496	0.483	0.492	2,271,806	0.4878	0.95%
2009-06-04	0	1.050	1.060	1.070	1.030	1.070	3,638,000	3,833,240	1.0537	0.487	0.492	0.496	0.478	0.496	7,841,395	0.4888	0.00%
2009-06-03	0	1.050	1.050	1.060	1.030	1.080	3,018,000	3,205,720	1.0622	0.487	0.487	0.492	0.478	0.501	6,505,039	0.4928	-2.78%
2009-06-02	0	1.080	1.080	1.100	1.050	1.120	2,646,000	2,838,500	1.0728	0.501	0.501	0.510	0.487	0.520	5,703,225	0.4977	0.00%
2009-06-01	0	1.080	1.070	1.090	1.000	1.090	1,716,000	1,811,600	1.0557	0.501	0.496	0.506	0.464	0.506	3,698,690	0.4898	2.86%
2009-05-29	0	1.050	1.050	1.080	1.040	1.090	1,045,403	1,115,543	1.0671	0.487	0.487	0.501	0.483	0.506	2,253,276	0.4951	-0.94%
2009-05-27	0	1.060	1.060	1.070	1.050	1.110	3,510,000	3,742,800	1.0663	0.492	0.492	0.496	0.487	0.515	7,565,502	0.4947	0.95%
2009-05-26	0	1.050	1.050	1.060	1.030	1.080	906,000	958,520	1.0580	0.487	0.487	0.492	0.478	0.501	1,952,805	0.4908	0.00%
2009-05-25	0	1.050	1.040	1.050	1.030	1.080	3,594,000	3,791,380	1.0549	0.487	0.483	0.487	0.478	0.501	7,746,557	0.4894	-2.78%
2009-05-22	0	1.080	1.070	1.080	1.030	1.100	800,000	855,040	1.0688	0.501	0.496	0.501	0.478	0.510	1,724,331	0.4959	-4.42%
2009-05-21	0	1.130	1.110	1.130	1.080	1.140	2,318,000	2,571,300	1.1093	0.524	0.515	0.524	0.501	0.529	4,996,249	0.5146	5.61%
2009-05-20	0	1.070	1.070	1.080	0.980	1.070	2,580,000	2,685,320	1.0408	0.496	0.496	0.501	0.455	0.496	5,560,968	0.4829	7.00%
2009-05-19	0	1.000	0.980	1.010	0.940	1.010	1,389,000	1,356,380	0.9765	0.464	0.455	0.469	0.436	0.469	2,993,870	0.4531	4.17%
2009-05-18	0	0.960	0.940	0.970	0.920	0.960	2,818,000	2,673,500	0.9487	0.445	0.436	0.450	0.427	0.445	6,073,956	0.4402	2.13%
2009-05-15	0	0.940	0.930	0.940	0.930	0.960	1,852,000	1,745,180	0.9423	0.436	0.431	0.436	0.431	0.445	3,991,826	0.4372	2.17%
2009-05-14	0	0.920	0.910	0.920	0.910	0.940	1,472,000	1,355,280	0.9207	0.427	0.422	0.427	0.422	0.436	3,172,769	0.4272	-3.16%
2009-05-13	0	0.950	0.920	0.950	0.920	0.960	552,000	523,200	0.9478	0.441	0.427	0.441	0.427	0.445	1,189,788	0.4397	0.00%
2009-05-12	0	0.950	0.940	0.950	0.910	0.970	632,000	594,420	0.9405	0.441	0.436	0.441	0.422	0.450	1,362,222	0.4364	-2.06%
2009-05-11	0	0.970	0.950	0.970	0.960	1.000	974,000	947,980	0.9733	0.450	0.441	0.450	0.445	0.464	2,099,373	0.4516	-1.02%
2009-05-08	0	0.980	0.970	0.980	0.920	1.000	4,552,000	4,438,900	0.9752	0.455	0.450	0.455	0.427	0.464	9,811,444	0.4524	0.04%
2009-05-07	0	0.990	0.990	1.000	0.880	1.000	2,798,500	2,614,275	0.9342	0.455	0.455	0.459	0.404	0.459	6,095,724	0.4289	10.00%
2009-05-06	0	0.900	0.870	0.900	0.800	0.900	2,700,000	2,321,980	0.8600	0.413	0.399	0.413	0.367	0.413	5,881,170	0.3948	12.50%
2009-05-05	0	0.800	0.790	0.800	0.790	0.820	1,320,830	1,058,132	0.8011	0.367	0.363	0.367	0.363	0.376	2,877,047	0.3678	-1.23%
2009-05-04	0	0.810	0.780	0.810	0.770	0.810	3,822,000	3,007,440	0.7869	0.372	0.358	0.372	0.354	0.372	8,325,123	0.3612	5.19%
2009-04-30	0	0.770	0.750	0.770	0.730	0.780	836,000	623,080	0.7453	0.354	0.344	0.354	0.335	0.358	1,820,985	0.3422	2.67%
2009-04-29	0	0.750	0.730	0.750	0.710	0.750	1,210,000	888,060	0.7339	0.344	0.335	0.344	0.326	0.344	2,635,636	0.3369	1.35%
2009-04-28	0	0.740	0.720	0.740	0.690	0.740	1,900,000	1,347,920	0.7094	0.340	0.331	0.340	0.317	0.340	4,138,601	0.3257	-1.33%
2009-04-27	0	0.750	0.730	0.750	0.700	0.780	2,341,000	1,731,110	0.7395	0.344	0.335	0.344	0.321	0.358	5,099,192	0.3395	-6.25%
2009-04-24	0	0.800	0.770	0.800	0.770	0.800	2,940,000	2,325,780	0.7911	0.367	0.354	0.367	0.354	0.367	6,403,941	0.3632	0.00%
2009-04-23	0	0.800	0.780	0.800	0.750	0.800	1,488,000	1,141,180	0.7669	0.367	0.358	0.367	0.344	0.367	3,241,178	0.3521	2.56%
2009-04-22	0	0.780	0.750	0.780	0.750	0.800	1,646,500	1,270,110	0.7714	0.358	0.344	0.358	0.344	0.367	3,586,425	0.3541	4.00%
2009-04-21	0	0.750	0.750	0.760	0.730	0.750	336,000	250,140	0.7445	0.344	0.344	0.349	0.335	0.344	731,879	0.3418	-3.85%
2009-04-20	0	0.780	0.760	0.780	0.720	0.780	3,292,000	2,502,120	0.7601	0.358	0.349	0.358	0.331	0.358	7,170,671	0.3489	1.30%
2009-04-17	0	0.770	0.750	0.770	0.750	0.820	1,532,000	1,213,100	0.7918	0.354	0.344	0.354	0.344	0.376	3,337,020	0.3635	-2.53%
2009-04-16	0	0.790	0.780	0.790	0.780	0.820	1,222,000	971,100	0.7947	0.363	0.358	0.363	0.358	0.376	2,661,774	0.3648	0.00%
2009-04-15	0	0.790	0.780	0.790	0.740	0.790	1,421,000	1,101,850	0.7754	0.363	0.358	0.363	0.340	0.363	3,095,238	0.3560	0.00%
2009-04-14	0	0.790	0.760	0.800	0.760	0.800	2,818,000	2,181,000	0.7740	0.363	0.349	0.367	0.349	0.367	6,138,199	0.3553	2.60%
2009-04-09	0	0.770	0.770	0.780	0.760	0.800	1,922,000	1,488,920	0.7747	0.354	0.354	0.358	0.349	0.367	4,186,522	0.3556	1.32%
2009-04-08	0	0.760	0.760	0.770	0.710	0.770	1,342,000	971,300	0.7238	0.349	0.349	0.354	0.326	0.354	2,923,159	0.3323	0.00%
2009-04-07	0	0.760	0.750	0.760	0.720	0.760	1,912,112	1,424,676	0.7451	0.349	0.344	0.349	0.331	0.349	4,164,984	0.3421	2.70%
2009-04-06	0	0.740	0.720	0.740	0.700	0.760	1,738,000	1,262,940	0.7267	0.340	0.331	0.340	0.321	0.349	3,785,731	0.3336	5.71%
2009-04-03	0	0.700	0.680	0.700	0.660	0.710	2,964,166	2,025,040	0.6832	0.321	0.312	0.321	0.303	0.326	6,456,579	0.3136	-1.41%
2009-04-02	0	0.710	0.690	0.710	0.660	0.710	2,582,000	1,792,080	0.6941	0.326	0.317	0.326	0.303	0.326	5,624,141	0.3186	5.97%
2009-04-01	0	0.670	0.660	0.690	0.670	0.690	474,000	322,740	0.6809	0.308	0.303	0.317	0.308	0.317	1,032,472	0.3126	-4.29%
2009-03-31	0	0.700	0.690	0.700	0.640	0.700	768,000	512,100	0.6668	0.321	0.317	0.321	0.294	0.321	1,672,866	0.3061	0.00%
2009-03-30	0	0.700	0.700	0.710	0.680	0.710	2,421,200	1,681,868	0.6946	0.321	0.321	0.326	0.312	0.326	5,273,885	0.3189	-2.78%
2009-03-27	0	0.720	0.710	0.720	0.650	0.720	3,584,000	2,462,520	0.6871	0.331	0.326	0.331	0.298	0.331	7,806,709	0.3154	10.77%
2009-03-26	0	0.650	0.640	0.650	0.600	0.650	3,280,000	2,024,680	0.6173	0.298	0.294	0.298	0.275	0.298	7,144,533	0.2834	4.84%
2009-03-25	0	0.620	0.600	0.620	0.600	0.630	1,982,662	1,224,745	0.6177	0.285	0.275	0.285	0.275	0.289	4,318,657	0.2836	0.00%
2009-03-24	0	0.620	0.610	0.620	0.600	0.620	2,956,000	1,802,680	0.6098	0.285	0.280	0.285	0.275	0.285	6,438,792	0.2800	3.33%
2009-03-23	0	0.600	0.590	0.600	0.550	0.600	2,128,000	1,233,460	0.5796	0.275	0.271	0.275	0.253	0.275	4,635,233	0.2661	5.26%
2009-03-20	0	0.570	0.560	0.570	0.550	0.570	632,000	352,600	0.5579	0.262	0.257	0.262	0.253	0.262	1,376,629	0.2561	0.00%
2009-03-19	0	0.570	0.570	0.580	0.570	0.600	1,848,000	1,072,420	0.5803	0.262	0.262	0.266	0.262	0.275	4,025,334	0.2664	-3.39%
2009-03-18	0	0.590	0.580	0.590	0.540	0.600	9,670,000	5,509,820	0.5698	0.271	0.266	0.271	0.248	0.275	21,063,302	0.2616	11.32%
2009-03-17	0	0.530	0.520	0.530	0.530	0.550	2,766,600	1,496,386	0.5409	0.243	0.239	0.243	0.243	0.253	6,026,239	0.2483	-3.64%
2009-03-16	0	0.550	0.540	0.550	0.510	0.620	24,931,000	13,687,320	0.5490	0.253	0.248	0.253	0.234	0.285	54,304,983	0.2520	-9.84%
2009-03-13	0	0.610	0.600	0.610	0.600	0.650	7,966,000	4,983,060	0.6255	0.280	0.275	0.280	0.275	0.298	17,351,630	0.2872	-4.69%
2009-03-12	0	0.640	0.630	0.640	0.610	0.660	4,711,000	3,043,310	0.6460	0.294	0.289	0.294	0.280	0.303	10,261,553	0.2966	-4.48%
2009-03-11	0	0.670	0.630	0.670	0.640	0.690	3,284,000	2,169,340	0.6606	0.308	0.289	0.308	0.294	0.317	7,153,245	0.3033	1.52%
2009-03-10	0	0.660	0.660	0.690	0.610	0.720	3,944,000	2,636,180	0.6684	0.303	0.303	0.317	0.280	0.331	8,590,865	0.3069	-8.33%
2009-03-09	0	0.720	0.700	0.710	0.700	0.720	462,000	328,680	0.7114	0.331	0.321	0.326	0.321	0.331	1,006,334	0.3266	-1.37%
2009-03-06	0	0.730	0.720	0.730	0.720	0.750	1,182,000	868,440	0.7347	0.335	0.331	0.335	0.331	0.344	2,574,646	0.3373	-2.67%
2009-03-05	0	0.750	0.740	0.750	0.740	0.760	882,000	661,400	0.7499	0.344	0.340	0.344	0.340	0.349	1,921,182	0.3443	1.35%
2009-03-04	0	0.740	0.740	0.750	0.690	0.760	2,002,736	1,462,884	0.7304	0.340	0.340	0.344	0.317	0.349	4,362,382	0.3353	2.78%
2009-03-03	0	0.720	0.710	0.720	0.700	0.770	5,617,612	4,087,901	0.7277	0.331	0.326	0.331	0.321	0.354	12,236,345	0.3341	-8.86%
2009-03-02	0	0.790	0.790	0.800	0.740	0.840	3,562,000	2,809,000	0.7886	0.363	0.363	0.367	0.340	0.386	7,758,788	0.3620	3.95%
2009-02-27	0	0.760	0.760	0.790	0.680	0.790	5,714,000	4,200,680	0.7352	0.349	0.349	0.363	0.312	0.363	12,446,299	0.3375	4.11%
2009-02-26	0	0.730	0.720	0.730	0.720	0.760	836,000	615,480	0.7362	0.335	0.331	0.335	0.331	0.349	1,820,985	0.3380	-3.95%
2009-02-25	0	0.760	0.750	0.760	0.740	0.780	2,078,000	1,595,180	0.7677	0.349	0.344	0.349	0.340	0.358	4,526,323	0.3524	4.11%
2009-02-24	0	0.730	0.730	0.740	0.720	0.740	634,000	458,420	0.7231	0.335	0.335	0.340	0.331	0.340	1,380,986	0.3320	0.00%
2009-02-23	0	0.730	0.730	0.740	0.720	0.730	578,000	420,680	0.7278	0.335	0.335	0.340	0.331	0.335	1,259,006	0.3341	-1.35%
2009-02-20	0	0.740	0.730	0.750	0.720	0.740	320,000	235,300	0.7353	0.340	0.335	0.344	0.331	0.340	697,028	0.3376	0.00%
2009-02-19	0	0.740	0.730	0.740	0.700	0.740	680,000	489,140	0.7193	0.340	0.335	0.340	0.321	0.340	1,481,184	0.3302	5.71%
2009-02-18	0	0.700	0.700	0.720	0.700	0.750	2,820,000	1,996,080	0.7078	0.321	0.321	0.331	0.321	0.344	6,142,556	0.3250	-2.78%
2009-02-17	0	0.720	0.710	0.720	0.700	0.750	1,590,000	1,142,060	0.7183	0.331	0.326	0.331	0.321	0.344	3,463,356	0.3298	-1.37%
2009-02-16	0	0.730	0.730	0.740	0.720	0.740	620,000	453,160	0.7309	0.335	0.335	0.340	0.331	0.340	1,350,491	0.3356	-1.35%
2009-02-13	0	0.740	0.730	0.740	0.740	0.750	1,548,000	1,153,760	0.7453	0.340	0.335	0.340	0.340	0.344	3,371,871	0.3422	-1.33%
2009-02-12	0	0.750	0.740	0.750	0.740	0.780	3,054,000	2,290,440	0.7500	0.344	0.340	0.344	0.340	0.358	6,652,257	0.3443	-3.85%
2009-02-11	0	0.780	0.770	0.780	0.760	0.810	2,288,000	1,794,180	0.7842	0.358	0.354	0.358	0.349	0.372	4,983,747	0.3600	-4.88%
2009-02-10	0	0.820	0.820	0.840	0.820	0.840	1,194,500	993,245	0.8315	0.376	0.376	0.386	0.376	0.386	2,601,873	0.3817	-1.20%
2009-02-09	0	0.830	0.830	0.840	0.820	0.840	542,000	452,340	0.8346	0.381	0.381	0.386	0.376	0.386	1,180,590	0.3831	1.22%
2009-02-06	0	0.820	0.820	0.840	0.810	0.840	1,016,000	841,200	0.8280	0.376	0.376	0.386	0.372	0.386	2,213,063	0.3801	-1.20%
2009-02-05	0	0.830	0.830	0.850	0.830	0.860	2,166,000	1,829,620	0.8447	0.381	0.381	0.390	0.381	0.395	4,718,005	0.3878	1.22%
2009-02-04	0	0.820	0.820	0.830	0.820	0.830	1,560,000	1,288,100	0.8257	0.376	0.376	0.381	0.376	0.381	3,398,009	0.3791	0.00%
2009-02-03	0	0.820	0.820	0.840	0.810	0.850	2,509,044	2,094,712	0.8349	0.376	0.376	0.386	0.372	0.390	5,465,228	0.3833	-3.53%
2009-02-02	0	0.850	0.850	0.860	0.840	0.880	1,053,000	895,550	0.8505	0.390	0.390	0.395	0.386	0.404	2,293,656	0.3904	-3.41%
2009-01-30	0	0.880	0.870	0.880	0.840	0.880	2,707,000	2,291,830	0.8466	0.404	0.399	0.404	0.386	0.404	5,896,418	0.3887	2.33%
2009-01-29	0	0.860	0.850	0.870	0.820	0.910	2,893,661	2,487,652	0.8597	0.395	0.390	0.399	0.376	0.418	6,303,005	0.3947	-4.44%
2009-01-23	0	0.900	0.900	0.910	0.880	0.910	460,000	410,640	0.8927	0.413	0.413	0.418	0.404	0.418	1,001,977	0.4098	1.12%
2009-01-22	0	0.890	0.890	0.900	0.890	0.920	1,416,000	1,274,260	0.8999	0.409	0.409	0.413	0.409	0.422	3,084,347	0.4131	-3.26%
2009-01-21	0	0.920	0.900	0.920	0.900	0.950	1,326,000	1,224,740	0.9236	0.422	0.413	0.422	0.413	0.436	2,888,308	0.4240	-2.13%
2009-01-20	0	0.940	0.910	0.940	0.910	0.940	1,382,000	1,287,840	0.9319	0.432	0.418	0.432	0.418	0.432	3,010,288	0.4278	0.00%
2009-01-19	0	0.940	0.930	0.940	0.910	0.950	1,856,525	1,738,333	0.9363	0.432	0.427	0.432	0.418	0.436	4,043,903	0.4299	-1.05%
2009-01-16	0	0.950	0.940	0.950	0.940	0.960	872,000	826,200	0.9475	0.436	0.432	0.436	0.432	0.441	1,899,400	0.4350	0.00%
2009-01-15	0	0.950	0.940	0.950	0.940	0.980	34,736,000	33,018,240	0.9505	0.436	0.432	0.436	0.432	0.450	75,662,343	0.4364	-4.04%
2009-01-14	0	0.990	0.970	0.990	0.980	1.030	6,123,351	6,034,184	0.9854	0.455	0.445	0.455	0.450	0.473	13,337,952	0.4524	1.02%
2009-01-13	0	0.980	0.980	1.000	0.960	1.060	1,978,000	1,997,360	1.0098	0.450	0.450	0.459	0.441	0.487	4,308,502	0.4636	-2.00%
2009-01-12	0	1.000	0.980	1.000	0.970	1.020	1,234,000	1,219,820	0.9885	0.459	0.450	0.459	0.445	0.468	2,687,913	0.4538	1.01%
2009-01-09	0	0.990	0.990	1.010	0.990	1.040	1,218,000	1,222,800	1.0039	0.455	0.455	0.464	0.455	0.477	2,653,061	0.4609	0.00%
2009-01-08	0	0.990	0.980	1.000	0.980	1.070	2,924,432	2,937,642	1.0045	0.455	0.450	0.459	0.450	0.491	6,370,030	0.4612	-2.94%
2009-01-07	0	1.020	1.020	1.030	0.990	1.100	5,674,546	5,923,451	1.0439	0.468	0.468	0.473	0.455	0.505	12,360,359	0.4792	4.08%
2009-01-06	0	0.980	0.980	1.000	0.960	1.040	2,814,525	2,817,501	1.0011	0.450	0.450	0.459	0.441	0.477	6,130,630	0.4596	-5.77%
2009-01-05	0	1.040	1.040	1.050	1.030	1.070	1,166,000	1,226,980	1.0523	0.477	0.477	0.482	0.473	0.491	2,539,794	0.4831	-1.89%
2009-01-02	0	1.060	1.070	1.080	1.060	1.100	804,000	864,280	1.0750	0.487	0.491	0.496	0.487	0.505	1,751,282	0.4935	-0.93%
2008-12-31	0	1.070	1.050	1.070	1.040	1.070	662,000	703,720	1.0630	0.491	0.482	0.491	0.477	0.491	1,441,976	0.4880	0.94%
2008-12-30	0	1.060	1.040	1.060	1.040	1.070	589,000	620,380	1.0533	0.487	0.477	0.487	0.477	0.491	1,282,966	0.4836	0.00%
2008-12-29	0	1.060	1.060	1.070	1.040	1.090	1,126,700	1,196,599	1.0620	0.487	0.487	0.491	0.477	0.500	2,454,191	0.4876	0.95%
2008-12-24	0	1.050	1.030	1.070	0.970	1.070	1,084,000	1,101,240	1.0159	0.482	0.473	0.491	0.445	0.491	2,361,181	0.4664	7.14%
2008-12-23	0	0.980	0.960	0.980	0.960	0.980	308,000	299,020	0.9708	0.450	0.441	0.450	0.441	0.450	670,889	0.4457	1.03%
2008-12-22	0	0.970	0.970	0.980	0.960	1.000	1,964,000	1,913,280	0.9742	0.445	0.445	0.450	0.441	0.459	4,278,007	0.4472	-1.02%
2008-12-19	0	0.980	0.970	0.980	0.960	1.000	3,170,000	3,085,200	0.9732	0.450	0.445	0.450	0.441	0.459	6,904,929	0.4468	-2.00%
2008-12-18	0	1.000	0.980	1.000	0.950	1.020	960,000	945,920	0.9853	0.459	0.450	0.459	0.436	0.468	2,091,083	0.4524	0.00%
2008-12-17	0	1.000	0.980	1.000	0.970	1.000	350,000	344,700	0.9849	0.459	0.450	0.459	0.445	0.459	762,374	0.4521	0.00%
2008-12-16	0	1.000	0.970	1.000	0.950	1.030	1,042,000	1,017,340	0.9763	0.459	0.445	0.459	0.436	0.473	2,269,696	0.4482	4.17%
2008-12-15	0	0.960	0.940	0.960	0.940	0.960	654,000	620,620	0.9490	0.441	0.432	0.441	0.432	0.441	1,424,550	0.4357	1.05%
2008-12-12	0	0.950	0.930	0.950	0.930	0.960	952,000	900,380	0.9458	0.436	0.427	0.436	0.427	0.441	2,073,657	0.4342	-1.04%
2008-12-11	0	0.960	0.950	0.960	0.930	0.970	1,386,000	1,318,240	0.9511	0.441	0.436	0.441	0.427	0.445	3,019,001	0.4366	1.05%
2008-12-10	0	0.950	0.940	0.950	0.930	0.960	690,000	653,280	0.9468	0.436	0.432	0.436	0.427	0.441	1,502,966	0.4347	0.00%
2008-12-09	0	0.950	0.940	0.950	0.930	0.960	561,000	530,800	0.9462	0.436	0.432	0.436	0.427	0.441	1,221,976	0.4344	-1.04%
2008-12-08	0	0.960	0.930	0.960	0.930	1.000	1,774,000	1,668,860	0.9407	0.441	0.427	0.441	0.427	0.459	3,864,147	0.4319	0.00%
2008-12-05	0	0.960	0.940	0.960	0.920	1.000	2,142,000	2,028,300	0.9469	0.441	0.432	0.441	0.422	0.459	4,665,728	0.4347	0.00%
2008-12-04	0	0.960	0.950	0.960	0.940	0.980	2,414,000	2,319,120	0.9607	0.441	0.436	0.441	0.432	0.450	5,258,202	0.4410	1.05%
2008-12-03	0	0.950	0.950	0.960	0.900	0.960	4,418,000	4,066,540	0.9204	0.436	0.436	0.441	0.413	0.441	9,623,337	0.4226	-1.04%
2008-12-02	0	0.960	0.950	0.960	0.910	0.960	4,218,000	3,887,620	0.9217	0.441	0.436	0.441	0.418	0.441	9,187,695	0.4231	2.13%
2008-12-01	0	0.940	0.940	0.970	0.920	1.020	7,637,000	7,281,660	0.9535	0.432	0.432	0.445	0.422	0.468	16,634,999	0.4377	-9.62%
2008-11-28	0	1.040	1.020	1.040	1.020	1.150	2,982,000	3,223,320	1.0809	0.477	0.468	0.477	0.468	0.528	6,495,426	0.4962	-7.96%
2008-11-27	0	1.130	1.100	1.130	0.950	1.150	3,452,000	3,526,060	1.0215	0.519	0.505	0.519	0.436	0.528	7,519,185	0.4689	15.31%
2008-11-26	0	0.980	0.960	0.980	0.970	0.990	2,102,000	2,045,180	0.9730	0.450	0.441	0.450	0.445	0.455	4,578,600	0.4467	-1.01%
2008-11-25	0	0.990	0.950	0.990	0.930	0.990	2,847,200	2,716,582	0.9541	0.455	0.436	0.455	0.427	0.455	6,201,803	0.4380	3.13%
2008-11-24	0	0.960	0.950	0.960	0.960	1.020	2,502,000	2,441,740	0.9759	0.441	0.436	0.441	0.441	0.468	5,449,884	0.4480	-3.03%
2008-11-21	0	0.990	0.990	1.000	0.900	0.990	3,060,472	2,902,385	0.9483	0.455	0.455	0.459	0.413	0.455	6,666,354	0.4354	-1.00%
2008-11-20	0	1.000	0.990	1.000	0.950	1.090	3,450,000	3,489,640	1.0115	0.459	0.455	0.459	0.436	0.500	7,514,829	0.4644	-8.26%
2008-11-19	0	1.090	1.080	1.100	1.080	1.200	2,214,800	2,475,416	1.1177	0.500	0.496	0.505	0.496	0.551	4,824,302	0.5131	-9.17%
2008-11-18	0	1.200	1.150	1.200	1.150	1.230	1,796,000	2,127,820	1.1848	0.551	0.528	0.551	0.528	0.565	3,912,067	0.5439	-3.23%
2008-11-17	0	1.240	1.200	1.240	1.150	1.240	890,000	1,069,620	1.2018	0.569	0.551	0.569	0.528	0.569	1,938,608	0.5517	-0.80%
2008-11-14	0	1.250	1.200	1.250	1.190	1.390	1,776,000	2,275,820	1.2814	0.574	0.551	0.574	0.546	0.638	3,868,503	0.5883	-10.71%
2008-11-13	0	1.400	1.300	1.400	1.130	1.400	2,328,000	2,725,900	1.1709	0.643	0.597	0.643	0.519	0.643	5,070,876	0.5376	19.66%
2008-11-12	0	1.170	1.170	1.180	1.110	1.170	1,562,000	1,780,660	1.1400	0.537	0.537	0.542	0.510	0.537	3,402,366	0.5234	0.00%
2008-11-11	0	1.170	1.150	1.170	1.100	1.210	2,332,000	2,699,640	1.1577	0.537	0.528	0.537	0.505	0.556	5,079,588	0.5315	6.36%
2008-11-10	0	1.100	1.070	1.100	1.050	1.100	1,372,000	1,486,200	1.0832	0.505	0.491	0.505	0.482	0.505	2,988,506	0.4973	4.76%
2008-11-07	0	1.050	1.050	1.100	0.900	1.130	1,414,000	1,512,380	1.0696	0.482	0.482	0.505	0.413	0.519	3,079,991	0.4910	-7.08%
2008-11-06	0	1.130	1.070	1.130	1.080	1.130	1,400,000	1,546,480	1.1046	0.519	0.491	0.519	0.496	0.519	3,049,496	0.5071	-3.42%
2008-11-05	0	1.170	1.120	1.170	1.080	1.180	3,370,000	3,796,220	1.1265	0.537	0.514	0.537	0.496	0.542	7,340,572	0.5172	0.86%
2008-11-04	0	1.160	1.150	1.160	1.060	1.280	3,134,000	3,561,980	1.1366	0.533	0.528	0.533	0.487	0.588	6,826,514	0.5218	-7.20%
2008-11-03	0	1.250	1.250	1.270	1.200	1.350	5,736,000	7,324,920	1.2770	0.574	0.574	0.583	0.551	0.620	12,494,219	0.5863	-5.30%
2008-10-31	0	1.320	1.290	1.300	1.290	1.370	3,914,000	5,111,500	1.3060	0.606	0.592	0.597	0.592	0.629	8,525,519	0.5996	-2.22%
2008-10-30	0	1.350	1.320	1.350	1.260	1.400	1,834,000	2,397,480	1.3072	0.620	0.606	0.620	0.578	0.643	3,994,839	0.6001	1.50%
2008-10-29	0	1.330	1.310	1.330	1.200	1.330	3,259,982	4,029,509	1.2361	0.611	0.601	0.611	0.551	0.611	7,100,929	0.5675	3.91%
2008-10-28	0	1.280	1.300	1.400	0.950	1.400	1,722,000	1,898,680	1.1026	0.588	0.597	0.643	0.436	0.643	3,750,880	0.5062	15.32%
2008-10-27	0	1.110	1.050	1.110	1.000	1.150	902,000	949,540	1.0527	0.510	0.482	0.510	0.459	0.528	1,964,746	0.4833	-3.48%
2008-10-24	0	1.150	1.100	1.150	1.030	1.150	684,000	761,040	1.1126	0.528	0.505	0.528	0.473	0.528	1,489,896	0.5108	-2.54%
2008-10-23	0	1.180	1.120	1.180	1.120	1.210	310,000	359,140	1.1585	0.542	0.514	0.542	0.514	0.556	675,245	0.5319	-0.84%
2008-10-22	0	1.190	1.150	1.190	1.150	1.210	928,000	1,074,820	1.1582	0.546	0.528	0.546	0.528	0.556	2,021,380	0.5317	-2.46%
2008-10-21	0	1.220	1.220	1.230	1.200	1.230	1,838,000	2,225,420	1.2108	0.560	0.560	0.565	0.551	0.565	4,003,552	0.5559	0.00%
2008-10-20	0	1.220	1.210	1.220	1.150	1.260	2,646,000	3,192,500	1.2065	0.560	0.556	0.560	0.528	0.578	5,763,547	0.5539	-3.17%
2008-10-17	0	1.260	1.240	1.260	1.210	1.290	1,026,000	1,277,120	1.2448	0.578	0.569	0.578	0.556	0.592	2,234,845	0.5715	-3.82%
2008-10-16	0	1.310	1.310	1.340	1.210	1.310	2,182,000	2,700,180	1.2375	0.601	0.601	0.615	0.556	0.601	4,752,857	0.5681	0.00%
2008-10-15	0	1.310	1.280	1.310	1.250	1.320	520,000	671,460	1.2913	0.601	0.588	0.601	0.574	0.606	1,132,670	0.5928	0.77%
2008-10-14	0	1.300	1.330	1.370	1.300	1.380	918,000	1,232,380	1.3425	0.597	0.611	0.629	0.597	0.634	1,999,598	0.6163	-0.76%
2008-10-13	0	1.310	1.310	1.320	1.280	1.340	733,200	960,992	1.3107	0.601	0.601	0.606	0.588	0.615	1,597,064	0.6017	-2.24%
2008-10-10	0	1.340	1.340	1.350	1.200	1.340	740,000	919,880	1.2431	0.615	0.615	0.620	0.551	0.615	1,611,876	0.5707	1.52%
2008-10-09	0	1.320	1.320	1.400	1.280	1.400	1,412,000	1,884,560	1.3347	0.606	0.606	0.643	0.588	0.643	3,075,634	0.6127	-1.49%
2008-10-08	0	1.340	1.270	1.400	1.240	1.400	1,648,000	2,189,232	1.3284	0.615	0.583	0.643	0.569	0.643	3,589,692	0.6099	-5.63%
2008-10-06	0	1.420	1.390	1.420	1.330	1.490	10,544,864	14,854,218	1.4087	0.652	0.638	0.652	0.611	0.684	22,968,941	0.6467	-1.39%
2008-10-03	0	1.440	1.430	1.440	1.300	1.490	2,088,000	2,989,380	1.4317	0.661	0.657	0.661	0.597	0.684	4,548,105	0.6573	0.00%
2008-10-02	0	1.440	1.390	1.450	1.350	1.510	1,324,000	1,913,800	1.4455	0.661	0.638	0.666	0.620	0.693	2,883,952	0.6636	-2.04%
2008-09-30	0	1.470	1.450	1.470	1.300	1.490	466,000	680,840	1.4610	0.675	0.666	0.675	0.597	0.684	1,015,046	0.6707	-2.65%
2008-09-29	0	1.510	1.510	1.530	1.480	1.510	562,400	843,240	1.4994	0.693	0.693	0.702	0.679	0.693	1,225,026	0.6883	1.34%
2008-09-26	0	1.490	1.490	1.500	1.450	1.520	3,333,000	4,931,660	1.4796	0.684	0.684	0.689	0.666	0.698	7,259,978	0.6793	-1.32%
2008-09-25	0	1.510	1.490	1.510	1.480	1.550	5,246,000	7,869,900	1.5002	0.693	0.684	0.693	0.679	0.712	11,426,896	0.6887	-3.82%
2008-09-24	0	1.570	1.530	1.570	1.530	1.600	560,000	875,160	1.5628	0.721	0.702	0.721	0.702	0.735	1,219,798	0.7175	-1.26%
2008-09-23	0	1.590	1.560	1.600	1.540	1.660	7,009,500	11,203,630	1.5983	0.730	0.716	0.735	0.707	0.762	15,268,171	0.7338	-3.05%
2008-09-22	0	1.640	1.600	1.640	1.590	1.660	1,490,000	2,425,820	1.6281	0.753	0.735	0.753	0.730	0.762	3,245,535	0.7474	6.49%
2008-09-19	0	1.540	1.540	1.550	1.480	1.650	6,076,000	9,334,620	1.5363	0.707	0.707	0.712	0.679	0.758	13,234,811	0.7053	0.00%
2008-09-18	0	1.540	1.500	1.540	1.460	1.540	3,568,000	5,363,440	1.5032	0.707	0.689	0.707	0.670	0.707	7,771,857	0.6901	-0.13%
2008-09-17	0	1.600	1.580	1.600	1.570	1.640	676,000	1,076,100	1.5919	0.708	0.699	0.708	0.695	0.726	1,527,856	0.7043	0.63%
2008-09-16	0	1.590	1.580	1.590	1.550	1.680	3,312,800	5,392,614	1.6278	0.703	0.699	0.703	0.686	0.743	7,487,396	0.7202	-7.56%
2008-09-12	0	1.720	1.700	1.720	1.680	1.750	1,300,400	2,226,144	1.7119	0.761	0.752	0.761	0.743	0.774	2,939,088	0.7574	1.18%
2008-09-11	0	1.700	1.680	1.700	1.690	1.900	2,562,000	4,497,600	1.7555	0.752	0.743	0.752	0.748	0.841	5,790,482	0.7767	-10.53%
2008-09-10	0	1.900	1.880	1.930	1.850	1.900	138,000	260,360	1.8867	0.841	0.832	0.854	0.819	0.841	311,899	0.8348	-1.55%
2008-09-09	0	1.930	1.930	1.950	1.900	1.930	326,000	624,320	1.9151	0.854	0.854	0.863	0.841	0.854	736,806	0.8473	0.00%
2008-09-08	0	1.930	1.910	1.930	1.900	1.920	256,000	489,240	1.9111	0.854	0.845	0.854	0.841	0.850	578,596	0.8456	-2.03%
2008-09-05	0	1.970	1.960	1.980	1.960	1.980	78,000	153,520	1.9682	0.872	0.867	0.876	0.867	0.876	176,291	0.8708	-1.50%
2008-09-04	0	2.000	1.980	2.020	1.970	2.020	258,000	513,900	1.9919	0.885	0.876	0.894	0.872	0.894	583,116	0.8813	-0.50%
2008-09-03	0	2.010	1.990	2.010	1.970	2.110	1,240,000	2,528,360	2.0390	0.889	0.880	0.889	0.872	0.934	2,802,575	0.9022	-4.29%
2008-09-02	0	2.100	2.100	2.120	2.030	2.120	1,310,000	2,736,980	2.0893	0.929	0.929	0.938	0.898	0.938	2,960,785	0.9244	3.45%
2008-09-01	0	2.030	2.010	2.050	1.980	2.060	655,714	1,324,242	2.0195	0.898	0.889	0.907	0.876	0.911	1,482,006	0.8935	-0.49%
2008-08-29	0	2.040	2.040	2.050	1.950	2.060	966,000	1,951,860	2.0206	0.903	0.903	0.907	0.863	0.911	2,183,296	0.8940	5.70%
2008-08-28	0	1.930	1.930	1.960	1.870	1.970	370,000	711,440	1.9228	0.854	0.854	0.867	0.827	0.872	836,252	0.8507	1.58%
2008-08-27	0	1.900	1.870	1.900	1.830	1.900	376,000	705,600	1.8766	0.841	0.827	0.841	0.810	0.841	849,813	0.8303	3.83%
2008-08-26	0	1.830	1.800	1.830	1.790	1.850	252,000	454,900	1.8052	0.810	0.796	0.810	0.792	0.819	569,556	0.7987	1.67%
2008-08-25	0	1.800	1.800	1.810	1.770	1.820	1,145,490	2,060,677	1.7989	0.796	0.796	0.801	0.783	0.805	2,588,969	0.7959	1.12%
2008-08-21	0	1.780	1.770	1.810	1.750	1.820	944,000	1,690,040	1.7903	0.788	0.783	0.801	0.774	0.805	2,133,573	0.7921	-1.66%
2008-08-20	0	1.810	1.800	1.810	1.800	1.820	133,257	241,100	1.8093	0.801	0.796	0.801	0.796	0.805	301,180	0.8005	0.00%
2008-08-19	0	1.810	1.800	1.820	1.810	1.820	130,000	235,860	1.8143	0.801	0.796	0.805	0.801	0.805	293,818	0.8027	0.56%
2008-08-18	0	1.800	1.800	1.820	1.780	1.820	505,239	909,685	1.8005	0.796	0.796	0.805	0.788	0.805	1,141,912	0.7966	-0.55%
2008-08-15	0	1.810	1.810	1.840	1.800	1.830	77,500	140,655	1.8149	0.801	0.801	0.814	0.796	0.810	175,161	0.8030	0.56%
2008-08-14	0	1.800	1.800	1.820	1.800	1.820	668,000	1,203,060	1.8010	0.796	0.796	0.805	0.796	0.805	1,509,774	0.7968	0.56%
2008-08-13	0	1.790	1.790	1.810	1.780	1.810	230,000	413,640	1.7984	0.792	0.792	0.801	0.788	0.801	519,832	0.7957	-0.56%
2008-08-12	0	1.800	1.800	1.840	1.800	1.830	2,110,000	3,798,420	1.8002	0.796	0.796	0.814	0.796	0.810	4,768,898	0.7965	0.00%
2008-08-11	0	1.800	1.800	1.820	1.800	1.900	1,008,000	1,840,480	1.8259	0.796	0.796	0.805	0.796	0.841	2,278,222	0.8079	-3.23%
2008-08-08	0	1.860	1.820	1.870	1.820	1.900	648,000	1,209,280	1.8662	0.823	0.805	0.827	0.805	0.841	1,464,572	0.8257	-2.11%
2008-08-07	0	1.900	1.880	1.900	1.880	1.930	357,000	676,010	1.8936	0.841	0.832	0.841	0.832	0.854	806,870	0.8378	-1.55%
2008-08-05	0	1.930	1.880	1.940	1.890	1.960	472,000	910,180	1.9283	0.854	0.832	0.858	0.836	0.867	1,066,787	0.8532	0.00%
2008-08-04	0	1.930	1.910	1.930	1.890	1.930	188,000	360,240	1.9162	0.854	0.845	0.854	0.836	0.854	424,907	0.8478	1.05%
2008-08-01	0	1.910	1.890	1.910	1.880	1.920	48,000	91,760	1.9117	0.845	0.836	0.845	0.832	0.850	108,487	0.8458	-0.52%
2008-07-31	0	1.920	1.880	1.920	1.900	1.920	94,000	179,180	1.9062	0.850	0.832	0.850	0.841	0.850	212,453	0.8434	1.05%
2008-07-30	0	1.900	1.860	1.900	1.870	1.910	940,000	1,781,140	1.8948	0.841	0.823	0.841	0.827	0.845	2,124,533	0.8384	2.15%
2008-07-29	0	1.860	1.850	1.870	1.810	1.870	178,000	328,720	1.8467	0.823	0.819	0.827	0.801	0.827	402,305	0.8171	0.54%
2008-07-28	0	1.850	1.850	1.860	1.830	1.860	208,000	384,360	1.8479	0.819	0.819	0.823	0.810	0.823	470,109	0.8176	0.00%
2008-07-25	0	1.850	1.850	1.860	1.750	1.850	2,678,000	4,812,820	1.7972	0.819	0.819	0.823	0.774	0.819	6,052,658	0.7952	1.65%
2008-07-24	0	1.820	1.820	1.910	1.820	1.920	2,120,600	3,941,792	1.8588	0.805	0.805	0.845	0.805	0.850	4,792,856	0.8224	-2.67%
2008-07-23	0	1.870	1.880	1.900	1.820	1.900	474,000	886,820	1.8709	0.827	0.832	0.841	0.805	0.841	1,071,307	0.8278	0.54%
2008-07-22	0	1.860	1.860	1.890	1.810	1.880	694,000	1,281,520	1.8466	0.823	0.823	0.836	0.801	0.832	1,568,538	0.8170	0.54%
2008-07-21	0	1.850	1.850	1.890	1.780	1.890	994,000	1,812,900	1.8238	0.819	0.819	0.836	0.788	0.836	2,246,580	0.8070	5.71%
2008-07-18	0	1.750	1.760	1.790	1.750	1.780	410,500	722,645	1.7604	0.774	0.779	0.792	0.774	0.788	927,788	0.7789	0.00%
2008-07-17	0	1.750	1.740	1.750	1.700	1.770	979,200	1,705,556	1.7418	0.774	0.770	0.774	0.752	0.783	2,213,130	0.7707	3.55%
2008-07-16	0	1.690	1.690	1.700	1.650	1.840	3,144,000	5,548,180	1.7647	0.748	0.748	0.752	0.730	0.814	7,105,884	0.7808	-6.63%
2008-07-15	0	1.810	1.800	1.840	1.800	1.940	8,420,000	15,564,520	1.8485	0.801	0.796	0.814	0.796	0.858	19,030,390	0.8179	-4.74%
2008-07-14	0	1.900	1.890	1.940	1.890	1.930	9,902,000	18,813,800	1.9000	0.841	0.836	0.858	0.836	0.854	22,379,919	0.8407	0.00%
2008-07-11	0	1.900	1.890	1.900	1.890	1.950	524,000	999,976	1.9084	0.841	0.836	0.841	0.836	0.863	1,184,314	0.8444	0.00%
2008-07-10	0	1.900	1.890	1.900	1.880	1.940	864,000	1,642,475	1.9010	0.841	0.836	0.841	0.832	0.858	1,952,762	0.8411	-2.06%
2008-07-09	0	1.940	1.900	1.940	1.880	1.940	176,000	336,380	1.9113	0.858	0.841	0.858	0.832	0.858	397,785	0.8456	2.11%
2008-07-08	0	1.900	1.900	1.920	1.850	1.990	1,806,000	3,426,580	1.8973	0.841	0.841	0.850	0.819	0.880	4,081,815	0.8395	-4.52%
2008-07-07	0	1.990	1.980	1.990	1.910	2.040	896,000	1,761,340	1.9658	0.880	0.876	0.880	0.845	0.903	2,025,087	0.8698	-1.97%
2008-07-04	0	2.030	2.020	2.030	2.000	2.050	516,000	1,046,580	2.0283	0.898	0.894	0.898	0.885	0.907	1,166,233	0.8974	0.50%
2008-07-03	0	2.020	2.010	2.020	2.000	2.090	1,794,000	3,743,364	2.0866	0.894	0.889	0.894	0.885	0.925	4,054,693	0.9232	-2.88%
2008-07-02	0	2.080	2.080	2.090	2.050	2.150	248,000	521,760	2.1039	0.920	0.920	0.925	0.907	0.951	560,515	0.9309	-2.35%
2008-06-30	0	2.130	2.090	2.140	2.080	2.150	1,270,000	2,675,660	2.1068	0.942	0.925	0.947	0.920	0.951	2,870,379	0.9322	1.43%
2008-06-27	0	2.100	2.080	2.100	2.080	2.150	276,000	577,980	2.0941	0.929	0.920	0.929	0.920	0.951	623,799	0.9265	-1.41%
2008-06-26	0	2.130	2.130	2.150	2.130	2.180	878,000	1,882,800	2.1444	0.942	0.942	0.951	0.942	0.965	1,984,404	0.9488	-2.29%
2008-06-25	0	2.180	2.150	2.190	2.150	2.270	184,000	402,580	2.1879	0.965	0.951	0.969	0.951	1.004	415,866	0.9681	1.40%
2008-06-24	0	2.150	2.150	2.160	2.120	2.250	2,164,000	4,664,660	2.1556	0.951	0.951	0.956	0.938	0.996	4,890,946	0.9537	-2.27%
2008-06-23	0	2.200	2.190	2.210	2.180	2.260	1,934,000	4,256,660	2.2010	0.973	0.969	0.978	0.965	1.000	4,371,113	0.9738	-2.22%
2008-06-20	0	2.250	2.250	2.260	2.250	2.340	356,000	805,320	2.2621	0.996	0.996	1.000	0.996	1.035	804,610	1.0009	-2.17%
2008-06-19	0	2.300	2.290	2.310	2.290	2.320	1,556,000	3,591,860	2.3084	1.018	1.013	1.022	1.013	1.026	3,516,780	1.0213	-0.86%
2008-06-18	0	2.320	2.300	2.350	2.310	2.350	316,000	733,100	2.3199	1.026	1.018	1.040	1.022	1.040	714,205	1.0265	0.00%
2008-06-17	0	2.320	2.320	2.330	2.300	2.350	922,000	2,140,760	2.3219	1.026	1.026	1.031	1.018	1.040	2,083,850	1.0273	-1.69%
2008-06-16	0	2.360	2.340	2.360	2.290	2.380	612,000	1,429,340	2.3355	1.044	1.035	1.044	1.013	1.053	1,383,206	1.0334	3.06%
2008-06-13	0	2.290	2.290	2.300	2.260	2.300	278,000	633,360	2.2783	1.013	1.013	1.018	1.000	1.018	628,319	1.0080	-0.43%
2008-06-12	0	2.300	2.230	2.300	2.210	2.320	6,674,000	15,001,000	2.2477	1.018	0.987	1.018	0.978	1.026	15,084,183	0.9945	-0.43%
2008-06-11	0	2.310	2.310	2.340	2.280	2.380	1,054,000	2,461,320	2.3352	1.022	1.022	1.035	1.009	1.053	2,382,189	1.0332	-1.70%
2008-06-10	0	2.350	2.350	2.380	2.330	2.480	2,186,000	5,161,680	2.3612	1.040	1.040	1.053	1.031	1.097	4,940,669	1.0447	-3.69%
2008-06-06	0	2.440	2.410	2.440	2.330	2.510	9,298,200	22,317,140	2.4002	1.080	1.066	1.080	1.031	1.111	21,015,246	1.0619	2.09%
2008-06-05	0	2.390	2.390	2.400	2.350	2.570	6,767,000	16,421,480	2.4267	1.057	1.057	1.062	1.040	1.137	15,294,376	1.0737	-7.72%
2008-06-04	0	2.590	2.570	2.590	2.550	2.600	2,632,000	6,815,020	2.5893	1.146	1.137	1.146	1.128	1.150	5,948,692	1.1456	-3.00%
2008-06-03	0	2.670	2.660	2.670	2.600	2.680	5,375,093	14,207,189	2.6432	1.181	1.177	1.181	1.150	1.186	12,148,470	1.1695	0.75%
2008-06-02	0	2.650	2.650	2.660	2.470	2.680	11,006,000	28,622,520	2.6006	1.172	1.172	1.177	1.093	1.186	24,875,115	1.1506	7.72%
2008-05-30	0	2.460	2.460	2.480	2.450	2.490	1,462,000	3,587,380	2.4537	1.088	1.088	1.097	1.084	1.102	3,304,327	1.0857	0.41%
2008-05-29	0	2.450	2.450	2.460	2.410	2.540	4,516,586	11,058,629	2.4484	1.084	1.084	1.088	1.066	1.124	10,208,123	1.0833	0.41%
2008-05-28	0	2.440	2.430	2.450	2.320	2.500	4,341,659	10,388,033	2.3926	1.080	1.075	1.084	1.026	1.106	9,812,763	1.0586	5.63%
2008-05-27	0	2.310	2.300	2.320	2.290	2.340	1,518,000	3,510,520	2.3126	1.022	1.018	1.026	1.013	1.035	3,430,894	1.0232	0.43%
2008-05-26	0	2.300	2.290	2.300	2.250	2.320	548,000	1,251,900	2.2845	1.018	1.013	1.018	0.996	1.026	1,238,557	1.0108	-0.43%
2008-05-23	0	2.310	2.300	2.310	2.260	2.380	4,382,000	10,089,500	2.3025	1.022	1.018	1.022	1.000	1.053	9,903,939	1.0187	-1.70%
2008-05-22	0	2.350	2.330	2.350	2.250	2.360	5,338,000	12,320,600	2.3081	1.040	1.031	1.040	0.996	1.044	12,064,634	1.0212	0.00%
2008-05-21	0	2.350	2.330	2.350	2.210	2.400	106,192,000	237,940,820	2.2407	1.040	1.031	1.040	0.978	1.062	240,008,924	0.9914	6.82%
2008-05-20	0	2.200	2.200	2.210	2.180	2.300	3,306,000	7,364,800	2.2277	0.973	0.973	0.978	0.965	1.018	7,472,027	0.9856	-2.22%
2008-05-19	0	2.250	2.240	2.260	2.200	2.300	610,000	1,372,940	2.2507	0.996	0.991	1.000	0.973	1.018	1,378,686	0.9958	1.81%
2008-05-16	0	2.210	2.190	2.220	2.200	2.220	268,000	591,080	2.2055	0.978	0.969	0.982	0.973	0.982	605,718	0.9758	-0.90%
2008-05-15	0	2.230	2.180	2.250	2.200	2.290	5,904,000	13,282,400	2.2497	0.987	0.965	0.996	0.973	1.013	13,343,874	0.9954	1.36%
2008-05-14	0	2.200	2.200	2.210	2.150	2.230	8,072,000	17,727,140	2.1961	0.973	0.973	0.978	0.951	0.987	18,243,861	0.9717	2.33%
2008-05-13	0	2.150	2.150	2.160	2.100	2.180	4,268,000	9,176,740	2.1501	0.951	0.951	0.956	0.929	0.965	9,646,283	0.9513	4.88%
2008-05-09	0	2.050	2.040	2.090	2.040	2.150	1,016,000	2,099,800	2.0667	0.907	0.903	0.925	0.903	0.951	2,296,304	0.9144	0.99%
2008-05-08	0	2.030	2.030	2.040	2.000	2.120	2,266,200	4,659,420	2.0560	0.898	0.898	0.903	0.885	0.938	5,121,932	0.9097	-2.87%
2008-05-07	0	2.090	2.080	2.120	2.050	2.180	4,129,600	8,660,518	2.0972	0.925	0.920	0.938	0.907	0.965	9,333,479	0.9279	-1.42%
2008-05-06	0	2.180	2.160	2.180	2.030	2.180	2,184,000	4,578,480	2.0964	0.938	0.929	0.938	0.873	0.938	5,075,851	0.9020	8.46%
2008-05-05	0	2.010	2.000	2.030	1.960	2.030	7,030,000	14,067,720	2.0011	0.865	0.861	0.873	0.843	0.873	16,338,476	0.8610	2.03%
2008-05-02	0	1.970	1.960	1.970	1.930	1.990	1,432,000	2,801,520	1.9564	0.848	0.843	0.848	0.830	0.856	3,328,122	0.8418	2.60%
2008-04-30	0	1.920	1.920	1.930	1.910	1.980	830,000	1,602,360	1.9306	0.826	0.826	0.830	0.822	0.852	1,929,009	0.8307	0.52%
2008-04-29	0	1.910	1.900	1.920	1.900	1.940	312,000	599,560	1.9217	0.822	0.818	0.826	0.818	0.835	725,122	0.8268	0.53%
2008-04-28	0	1.900	1.900	1.920	1.900	1.980	794,000	1,521,460	1.9162	0.818	0.818	0.826	0.818	0.852	1,845,341	0.8245	0.53%
2008-04-25	0	1.890	1.880	1.890	1.850	1.910	1,006,000	1,898,720	1.8874	0.813	0.809	0.813	0.796	0.822	2,338,052	0.8121	0.00%
2008-04-24	0	1.890	1.870	1.890	1.840	1.900	542,000	1,014,560	1.8719	0.813	0.805	0.813	0.792	0.818	1,259,666	0.8054	2.16%
2008-04-23	0	1.850	1.820	1.850	1.820	1.850	822,000	1,507,420	1.8338	0.796	0.783	0.796	0.783	0.796	1,910,416	0.7891	3.35%
2008-04-22	0	1.790	1.790	1.810	1.790	1.850	240,000	432,860	1.8036	0.770	0.770	0.779	0.770	0.796	557,786	0.7760	0.00%
2008-04-21	0	1.790	1.780	1.800	1.780	1.860	767,000	1,384,580	1.8052	0.770	0.766	0.774	0.766	0.800	1,782,590	0.7767	-2.72%
2008-04-18	0	1.840	1.840	1.850	1.830	1.880	407,000	751,720	1.8470	0.792	0.792	0.796	0.787	0.809	945,912	0.7947	0.55%
2008-04-17	0	1.830	1.820	1.840	1.800	1.980	1,116,000	2,069,760	1.8546	0.787	0.783	0.792	0.774	0.852	2,593,704	0.7980	1.67%
2008-04-16	0	1.800	1.740	1.800	1.740	1.850	912,000	1,640,160	1.7984	0.774	0.749	0.774	0.749	0.796	2,119,586	0.7738	4.65%
2008-04-15	0	1.720	1.720	1.730	1.680	1.750	936,000	1,601,600	1.7111	0.740	0.740	0.744	0.723	0.753	2,175,365	0.7362	0.58%
2008-04-14	0	1.710	1.700	1.710	1.700	1.780	2,402,000	4,166,700	1.7347	0.736	0.731	0.736	0.731	0.766	5,582,506	0.7464	-3.93%
2008-04-11	0	1.780	1.780	1.790	1.780	1.820	824,000	1,481,960	1.7985	0.766	0.766	0.770	0.766	0.783	1,915,065	0.7738	0.00%
2008-04-10	0	1.780	1.750	1.780	1.730	1.790	3,831,000	6,696,730	1.7480	0.766	0.753	0.766	0.744	0.770	8,903,656	0.7521	2.89%
2008-04-09	0	1.730	1.710	1.730	1.670	1.750	1,914,000	3,294,660	1.7213	0.744	0.736	0.744	0.719	0.753	4,448,342	0.7406	0.58%
2008-04-08	0	1.720	1.720	1.730	1.680	1.730	4,432,000	7,615,740	1.7184	0.740	0.740	0.744	0.723	0.744	10,300,445	0.7394	0.58%
2008-04-07	0	1.710	1.700	1.710	1.630	1.710	5,534,000	9,307,160	1.6818	0.736	0.731	0.736	0.701	0.736	12,861,611	0.7236	7.55%
2008-04-03	0	1.590	1.580	1.600	1.550	1.640	6,615,000	10,614,080	1.6045	0.684	0.680	0.688	0.667	0.706	15,373,971	0.6904	3.92%
2008-04-02	0	1.530	1.520	1.540	1.520	1.700	5,278,000	8,388,900	1.5894	0.658	0.654	0.663	0.654	0.731	12,266,640	0.6839	-7.27%
2008-04-01	0	1.650	1.650	1.660	1.640	1.710	8,578,000	14,181,560	1.6532	0.710	0.710	0.714	0.706	0.736	19,936,195	0.7113	-2.37%
2008-03-31	0	1.690	1.680	1.690	1.630	1.850	33,130,000	57,262,100	1.7284	0.727	0.723	0.727	0.701	0.796	76,997,683	0.7437	-5.59%
2008-03-28	0	1.790	1.780	1.800	1.750	1.840	1,296,000	2,327,380	1.7958	0.770	0.766	0.774	0.753	0.792	3,012,043	0.7727	-0.56%
2008-03-27	0	1.800	1.790	1.800	1.790	1.830	232,000	418,120	1.8022	0.774	0.770	0.774	0.770	0.787	539,193	0.7755	0.00%
2008-03-26	0	1.800	1.790	1.800	1.610	1.810	1,410,000	2,515,540	1.7841	0.774	0.770	0.774	0.693	0.779	3,276,992	0.7676	1.69%
2008-03-25	0	1.770	1.760	1.770	1.700	1.900	2,614,000	4,526,060	1.7315	0.762	0.757	0.762	0.731	0.818	6,075,217	0.7450	1.14%
2008-03-20	0	1.750	1.720	1.750	1.650	1.780	2,002,432	3,434,266	1.7150	0.753	0.740	0.753	0.710	0.766	4,653,867	0.7379	-3.31%
2008-03-19	0	1.810	1.780	1.810	1.760	1.860	706,000	1,280,520	1.8138	0.779	0.766	0.779	0.757	0.800	1,640,820	0.7804	-1.09%
2008-03-18	0	1.830	1.800	1.830	1.800	1.980	4,446,000	8,308,260	1.8687	0.787	0.774	0.787	0.774	0.852	10,332,982	0.8041	-2.14%
2008-03-17	0	1.870	1.860	1.900	1.870	2.000	1,276,000	2,466,320	1.9329	0.805	0.800	0.818	0.805	0.861	2,965,561	0.8317	-5.08%
2008-03-14	0	1.970	1.940	1.990	1.930	2.110	776,000	1,551,380	1.9992	0.848	0.835	0.856	0.830	0.908	1,803,507	0.8602	-1.50%
2008-03-13	0	2.000	1.980	2.000	1.980	2.100	1,220,000	2,439,700	1.9998	0.861	0.852	0.861	0.852	0.904	2,835,411	0.8604	-0.50%
2008-03-12	0	2.010	2.010	2.030	2.010	2.040	242,696	492,433	2.0290	0.865	0.865	0.873	0.865	0.878	564,052	0.8730	0.50%
2008-03-11	0	2.000	1.990	2.050	1.980	2.060	996,000	2,008,260	2.0163	0.861	0.856	0.882	0.852	0.886	2,314,811	0.8676	-1.48%
2008-03-10	0	2.030	2.020	2.030	2.000	2.060	686,000	1,392,560	2.0300	0.873	0.869	0.873	0.861	0.886	1,594,338	0.8734	-4.69%
2008-03-07	0	2.130	2.130	2.140	2.110	2.200	373,000	798,960	2.1420	0.916	0.916	0.921	0.908	0.947	866,892	0.9216	-2.74%
2008-03-06	0	2.190	2.180	2.190	2.150	2.200	3,044,000	6,458,280	2.1216	0.942	0.938	0.942	0.925	0.947	7,074,583	0.9129	2.82%
2008-03-05	0	2.130	2.120	2.130	2.120	2.170	532,000	1,139,880	2.1426	0.916	0.912	0.916	0.912	0.934	1,236,425	0.9219	-1.84%
2008-03-04	0	2.170	2.160	2.190	2.170	2.240	1,026,000	2,269,480	2.2120	0.934	0.929	0.942	0.934	0.964	2,384,534	0.9517	-2.69%
2008-03-03	0	2.230	2.220	2.230	2.180	2.240	458,000	1,014,740	2.2156	0.960	0.955	0.960	0.938	0.964	1,064,441	0.9533	0.45%
2008-02-29	0	2.220	2.220	2.230	2.170	2.250	1,738,000	3,825,480	2.2011	0.955	0.955	0.960	0.934	0.968	4,039,299	0.9471	-0.45%
2008-02-28	0	2.230	2.220	2.250	2.160	2.240	2,468,000	5,438,060	2.2034	0.960	0.955	0.968	0.929	0.964	5,735,897	0.9481	0.00%
2008-02-27	0	2.230	2.210	2.220	2.160	2.280	5,392,000	11,623,920	2.1558	0.960	0.951	0.955	0.929	0.981	12,531,588	0.9276	4.69%
2008-02-26	0	2.130	2.120	2.140	2.100	2.180	3,049,000	6,514,650	2.1367	0.916	0.912	0.921	0.904	0.938	7,086,204	0.9193	1.43%
2008-02-25	0	2.100	2.100	2.130	2.100	2.350	1,992,000	4,436,680	2.2272	0.904	0.904	0.916	0.904	1.011	4,629,622	0.9583	-4.11%
2008-02-22	0	2.190	2.180	2.190	1.910	2.190	1,464,120	3,092,078	2.1119	0.942	0.938	0.942	0.822	0.942	3,402,772	0.9087	7.35%
2008-02-21	0	2.040	2.040	2.060	2.040	2.140	752,000	1,576,960	2.0970	0.878	0.878	0.886	0.878	0.921	1,747,729	0.9023	-2.39%
2008-02-20	0	2.090	2.080	2.090	2.080	2.140	4,360,000	9,171,740	2.1036	0.899	0.895	0.899	0.895	0.921	10,133,109	0.9051	0.00%
2008-02-19	0	2.090	2.090	2.100	2.080	2.120	3,400,000	7,134,600	2.0984	0.899	0.899	0.904	0.895	0.912	7,901,966	0.9029	0.00%
2008-02-18	0	2.090	2.080	2.090	2.080	2.100	442,000	924,260	2.0911	0.899	0.895	0.899	0.895	0.904	1,027,256	0.8997	-0.48%
2008-02-15	0	2.100	2.060	2.100	2.040	2.140	976,000	2,048,400	2.0988	0.904	0.886	0.904	0.878	0.921	2,268,329	0.9030	-1.41%
2008-02-14	0	2.130	2.130	2.140	2.050	2.160	3,342,000	7,083,920	2.1197	0.916	0.916	0.921	0.882	0.929	7,767,167	0.9120	1.91%
2008-02-13	0	2.090	2.090	2.100	2.030	2.180	5,426,000	11,228,598	2.0694	0.899	0.899	0.904	0.873	0.938	12,610,608	0.8904	1.46%
2008-02-12	0	2.060	2.060	2.080	2.000	2.100	6,634,000	13,676,620	2.0616	0.886	0.886	0.895	0.861	0.904	15,418,130	0.8870	1.98%
2008-02-11	0	2.020	1.910	2.020	2.000	2.190	1,252,000	2,549,300	2.0362	0.869	0.822	0.869	0.861	0.942	2,909,783	0.8761	-8.18%
2008-02-06	0	2.200	2.130	2.200	2.120	2.200	654,000	1,394,440	2.1322	0.947	0.916	0.947	0.912	0.947	1,519,966	0.9174	2.80%
2008-02-05	0	2.140	2.110	2.140	2.080	2.150	1,082,000	2,302,500	2.1280	0.921	0.908	0.921	0.895	0.925	2,514,684	0.9156	0.00%
2008-02-04	0	2.140	2.090	2.140	1.980	2.850	1,954,000	4,170,140	2.1342	0.921	0.899	0.921	0.852	1.226	4,541,306	0.9183	12.63%
2008-02-01	0	1.900	1.890	1.900	1.880	2.010	726,000	1,397,540	1.9250	0.818	0.813	0.818	0.809	0.865	1,687,302	0.8283	-4.52%
2008-01-31	0	1.990	1.990	2.000	1.910	2.050	534,000	1,045,080	1.9571	0.856	0.856	0.861	0.822	0.882	1,241,073	0.8421	0.51%
2008-01-30	0	1.980	1.980	1.990	1.950	2.050	366,000	731,420	1.9984	0.852	0.852	0.856	0.839	0.882	850,623	0.8599	-1.49%
2008-01-29	0	2.010	2.000	2.020	1.920	2.080	1,490,000	2,990,680	2.0072	0.865	0.861	0.869	0.826	0.895	3,462,920	0.8636	-2.90%
2008-01-28	0	2.070	2.230	2.290	2.010	2.230	984,000	2,027,140	2.0601	0.891	0.960	0.985	0.865	0.960	2,286,922	0.8864	-0.48%
2008-01-25	0	2.080	2.060	2.140	2.000	2.140	1,306,000	2,692,300	2.0615	0.895	0.886	0.921	0.861	0.921	3,035,284	0.8870	3.48%
2008-01-24	0	2.010	2.000	2.030	1.950	2.120	1,068,000	2,140,300	2.0040	0.865	0.861	0.873	0.839	0.912	2,482,147	0.8623	-0.99%
2008-01-23	0	2.030	2.050	2.070	1.900	2.080	1,966,000	3,916,640	1.9922	0.873	0.882	0.891	0.818	0.895	4,569,195	0.8572	6.84%
2008-01-22	0	1.900	1.850	1.990	1.850	2.060	1,232,000	2,400,480	1.9484	0.818	0.796	0.856	0.796	0.886	2,863,301	0.8384	-11.21%
2008-01-21	0	2.140	2.140	2.150	2.100	2.270	1,920,000	4,101,260	2.1361	0.921	0.921	0.925	0.904	0.977	4,462,287	0.9191	-5.73%
2008-01-18	0	2.270	2.250	2.280	2.180	2.300	2,076,000	4,678,400	2.2536	0.977	0.968	0.981	0.938	0.990	4,824,847	0.9696	-0.44%
2008-01-17	0	2.280	2.250	2.280	2.250	2.300	744,000	1,698,700	2.2832	0.981	0.968	0.981	0.968	0.990	1,729,136	0.9824	-3.80%
2008-01-16	0	2.370	2.320	2.370	2.280	2.420	1,505,000	3,550,620	2.3592	1.020	0.998	1.020	0.981	1.041	3,497,782	1.0151	-2.07%
2008-01-15	0	2.420	2.410	2.420	2.180	2.490	1,266,000	3,054,380	2.4126	1.041	1.037	1.041	0.938	1.071	2,942,320	1.0381	-2.02%
2008-01-14	0	2.470	2.470	2.480	2.370	2.520	1,414,000	3,509,262	2.4818	1.063	1.063	1.067	1.020	1.084	3,286,288	1.0678	-0.40%
2008-01-11	0	2.480	2.460	2.480	2.460	2.500	440,000	1,095,340	2.4894	1.067	1.058	1.067	1.058	1.076	1,022,607	1.0711	-1.59%
2008-01-10	0	2.520	2.500	2.520	2.460	2.580	338,000	843,620	2.4959	1.084	1.076	1.084	1.058	1.110	785,548	1.0739	0.00%
2008-01-09	0	2.520	2.520	2.530	2.410	2.580	602,000	1,487,340	2.4707	1.084	1.084	1.089	1.037	1.110	1,399,113	1.0631	0.00%
2008-01-08	0	2.520	2.510	2.520	2.480	2.520	898,000	2,239,800	2.4942	1.084	1.080	1.084	1.067	1.084	2,087,049	1.0732	1.20%
2008-01-07	0	2.490	2.490	2.500	2.450	2.520	920,000	2,294,960	2.4945	1.071	1.071	1.076	1.054	1.084	2,138,179	1.0733	-2.35%
2008-01-04	0	2.550	2.540	2.550	2.450	2.550	762,000	1,939,280	2.5450	1.097	1.093	1.097	1.054	1.097	1,770,970	1.0950	0.00%
2008-01-03	0	2.550	2.500	2.550	2.460	2.550	913,000	2,270,590	2.4870	1.097	1.076	1.097	1.058	1.097	2,121,910	1.0701	0.00%
2008-01-02	0	2.550	2.550	2.560	2.540	2.620	5,278,000	13,542,520	2.5658	1.097	1.097	1.101	1.093	1.127	12,266,640	1.1040	0.00%
2007-12-31	0	2.550	2.500	2.550	2.480	2.550	949,000	2,397,220	2.5260	1.097	1.076	1.097	1.067	1.097	2,205,578	1.0869	2.00%
2007-12-28	0	2.500	2.510	2.520	2.420	2.520	1,637,000	4,025,900	2.4593	1.076	1.080	1.084	1.041	1.084	3,804,564	1.0582	0.40%
2007-12-27	0	2.490	2.480	2.490	2.410	2.530	2,119,000	5,263,550	2.4840	1.071	1.067	1.071	1.037	1.089	4,924,784	1.0688	0.81%
2007-12-24	0	2.470	2.460	2.520	2.390	2.590	462,000	1,158,320	2.5072	1.063	1.058	1.084	1.028	1.114	1,073,738	1.0788	-2.37%
2007-12-21	0	2.530	2.520	2.540	2.500	2.570	1,427,800	3,611,560	2.5295	1.089	1.084	1.093	1.076	1.106	3,318,361	1.0884	0.00%
2007-12-20	0	2.530	2.530	2.540	2.400	2.580	1,960,000	4,896,320	2.4981	1.089	1.089	1.093	1.033	1.110	4,555,251	1.0749	3.27%
2007-12-19	0	2.450	2.450	2.460	2.310	2.500	864,000	2,119,980	2.4537	1.054	1.054	1.058	0.994	1.076	2,008,029	1.0558	2.08%
2007-12-18	0	2.400	2.400	2.410	2.350	2.420	1,167,000	2,787,080	2.3882	1.033	1.033	1.037	1.011	1.041	2,712,234	1.0276	0.00%
2007-12-17	0	2.400	2.380	2.400	2.400	2.500	686,000	1,684,420	2.4554	1.033	1.024	1.033	1.033	1.076	1,594,338	1.0565	-1.64%
2007-12-14	0	2.440	2.440	2.450	2.340	2.450	3,803,783	9,175,759	2.4123	1.050	1.050	1.054	1.007	1.054	8,840,401	1.0379	1.67%
2007-12-13	0	2.400	2.390	2.400	2.380	2.430	1,641,000	3,944,710	2.4038	1.033	1.028	1.033	1.024	1.046	3,813,860	1.0343	-0.41%
2007-12-12	0	2.410	2.410	2.440	2.400	2.480	3,222,000	7,845,426	2.4350	1.037	1.037	1.050	1.033	1.067	7,488,275	1.0477	-1.23%
2007-12-11	0	2.440	2.430	2.450	2.390	2.490	1,202,500	2,915,900	2.4249	1.050	1.046	1.054	1.028	1.071	2,794,739	1.0434	-0.41%
2007-12-10	0	2.450	2.440	2.450	2.400	2.460	3,492,000	8,531,940	2.4433	1.054	1.050	1.054	1.033	1.058	8,115,784	1.0513	0.00%
2007-12-07	0	2.450	2.450	2.460	2.300	2.480	1,502,000	3,683,660	2.4525	1.054	1.054	1.058	0.990	1.067	3,490,810	1.0552	0.00%
2007-12-06	0	2.450	2.450	2.460	2.390	2.450	1,855,400	4,517,990	2.4350	1.054	1.054	1.058	1.028	1.054	4,312,149	1.0477	0.00%
2007-12-05	0	2.450	2.450	2.460	2.360	2.450	946,000	2,276,760	2.4067	1.054	1.054	1.058	1.015	1.054	2,198,606	1.0355	3.81%
2007-12-04	0	2.360	2.360	2.370	2.360	2.380	300,000	709,180	2.3639	1.015	1.015	1.020	1.015	1.024	697,232	1.0171	-1.67%
2007-12-03	0	2.400	2.400	2.420	2.310	2.440	2,504,000	5,939,200	2.3719	1.033	1.033	1.041	0.994	1.050	5,819,565	1.0206	-2.04%
2007-11-30	0	2.450	2.450	2.460	2.250	2.450	2,366,000	5,569,960	2.3542	1.054	1.054	1.058	0.968	1.054	5,498,838	1.0129	9.38%
2007-11-29	0	2.240	2.240	2.260	2.230	2.260	630,000	1,415,480	2.2468	0.964	0.964	0.972	0.960	0.972	1,464,188	0.9667	-0.88%
2007-11-28	0	2.260	2.260	2.270	2.240	2.250	956,000	2,149,580	2.2485	0.972	0.972	0.977	0.964	0.968	2,221,847	0.9675	0.00%
2007-11-27	0	2.260	2.230	2.260	2.220	2.260	1,322,000	2,955,480	2.2356	0.972	0.960	0.972	0.955	0.972	3,072,470	0.9619	-3.00%
2007-11-26	0	2.330	2.330	2.350	2.330	2.390	364,000	859,580	2.3615	1.003	1.003	1.011	1.003	1.028	845,975	1.0161	0.43%
2007-11-23	0	2.320	2.260	2.340	2.240	2.390	550,669	1,283,645	2.3311	0.998	0.972	1.007	0.964	1.028	1,279,814	1.0030	-0.85%
2007-11-22	0	2.340	2.250	2.350	2.240	2.350	441,000	1,011,100	2.2927	1.007	0.968	1.011	0.964	1.011	1,024,931	0.9865	-0.43%
2007-11-21	0	2.350	2.380	2.390	2.270	2.380	1,748,000	4,132,688	2.3642	1.011	1.024	1.028	0.977	1.024	4,062,540	1.0173	-2.08%
2007-11-20	0	2.400	2.430	2.440	2.230	2.430	1,641,000	3,842,550	2.3416	1.033	1.046	1.050	0.960	1.046	3,813,860	1.0075	2.56%
2007-11-19	0	2.340	2.340	2.350	2.270	2.350	782,000	1,806,820	2.3105	1.007	1.007	1.011	0.977	1.011	1,817,452	0.9941	2.63%
2007-11-16	0	2.280	2.270	2.290	2.210	2.280	2,740,000	6,167,960	2.2511	0.981	0.977	0.985	0.951	0.981	6,368,055	0.9686	0.44%
2007-11-15	0	2.270	2.260	2.270	2.250	2.280	3,158,000	7,147,200	2.2632	0.977	0.972	0.977	0.968	0.981	7,339,532	0.9738	0.44%
2007-11-14	0	2.260	2.260	2.290	2.250	2.320	1,282,000	2,914,800	2.2736	0.972	0.972	0.985	0.968	0.998	2,979,506	0.9783	0.00%
2007-11-13	0	2.260	2.260	2.270	2.220	2.310	3,240,000	7,312,780	2.2570	0.972	0.972	0.977	0.955	0.994	7,530,108	0.9711	0.00%
2007-11-12	0	2.260	2.250	2.260	2.200	2.300	2,399,000	5,373,970	2.2401	0.972	0.968	0.972	0.947	0.990	5,575,534	0.9638	0.44%
2007-11-09	0	2.250	2.250	2.270	2.240	2.310	750,000	1,706,300	2.2751	0.968	0.968	0.977	0.964	0.994	1,743,081	0.9789	0.90%
2007-11-08	0	2.230	2.230	2.240	2.200	2.250	810,000	1,802,560	2.2254	0.960	0.960	0.964	0.947	0.968	1,882,527	0.9575	-0.89%
2007-11-07	0	2.250	2.250	2.270	2.220	2.300	1,106,000	2,484,560	2.2464	0.968	0.968	0.977	0.955	0.990	2,570,463	0.9666	-0.44%
2007-11-06	0	2.260	2.260	2.280	2.210	2.280	1,026,000	2,305,760	2.2473	0.972	0.972	0.981	0.951	0.981	2,384,534	0.9670	-0.88%
2007-11-05	0	2.280	2.260	2.280	2.190	2.350	557,000	1,291,460	2.3186	0.981	0.972	0.981	0.942	1.011	1,294,528	0.9976	-1.30%
2007-11-02	0	2.310	2.320	2.370	2.280	2.420	3,824,000	9,062,320	2.3699	0.994	0.998	1.020	0.981	1.041	8,887,387	1.0197	-3.75%
2007-11-01	0	2.400	2.350	2.400	2.290	2.400	5,408,000	12,678,320	2.3444	1.033	1.011	1.033	0.985	1.033	12,568,774	1.0087	6.67%
2007-10-31	0	2.250	2.250	2.260	2.250	2.320	3,555,600	8,138,380	2.2889	0.968	0.968	0.972	0.968	0.998	8,263,597	0.9848	-3.43%
2007-10-30	0	2.330	2.280	2.330	2.180	2.350	5,168,000	11,774,640	2.2784	1.003	0.981	1.003	0.938	1.011	12,010,988	0.9803	3.56%
2007-10-29	0	2.250	2.240	2.250	2.200	2.330	1,068,000	2,401,320	2.2484	0.968	0.964	0.968	0.947	1.003	2,482,147	0.9674	0.90%
2007-10-26	0	2.230	2.230	2.250	2.230	2.320	742,000	1,670,780	2.2517	0.960	0.960	0.968	0.960	0.998	1,724,488	0.9689	-3.04%
2007-10-25	0	2.300	2.310	2.320	2.200	2.330	946,000	2,152,520	2.2754	0.990	0.994	0.998	0.947	1.003	2,198,606	0.9790	-1.29%
2007-10-24	0	2.330	2.270	2.330	2.250	2.350	4,519,900	10,484,324	2.3196	1.003	0.977	1.003	0.968	1.011	10,504,734	0.9981	4.48%
2007-10-23	0	2.230	2.180	2.230	2.150	2.230	806,000	1,775,680	2.2031	0.960	0.938	0.960	0.925	0.960	1,873,231	0.9479	2.76%
2007-10-22	0	2.170	2.150	2.170	2.110	2.190	923,500	1,987,440	2.1521	0.934	0.925	0.934	0.908	0.942	2,146,313	0.9260	-0.81%
2007-10-18	0	2.240	2.240	2.250	2.220	2.270	2,290,000	5,139,860	2.2445	0.941	0.941	0.946	0.933	0.954	5,449,441	0.9432	0.45%
2007-10-17	0	2.230	2.230	2.240	2.170	2.300	1,508,000	3,323,800	2.2041	0.937	0.937	0.941	0.912	0.967	3,588,540	0.9262	-0.89%
2007-10-16	0	2.250	2.230	2.250	2.250	2.350	9,492,000	21,822,520	2.2990	0.946	0.937	0.946	0.946	0.988	22,587,814	0.9661	-2.17%
2007-10-15	0	2.300	2.290	2.300	2.220	2.350	702,000	1,603,900	2.2848	0.967	0.962	0.967	0.933	0.988	1,670,527	0.9601	1.77%
2007-10-12	0	2.260	2.260	2.270	2.180	2.310	1,688,000	3,773,620	2.2356	0.950	0.950	0.954	0.916	0.971	4,016,881	0.9394	-1.74%
2007-10-11	0	2.300	2.290	2.300	2.280	2.320	2,348,000	5,398,480	2.2992	0.967	0.962	0.967	0.958	0.975	5,587,462	0.9662	-0.86%
2007-10-10	0	2.320	2.300	2.320	2.300	2.350	946,000	2,188,420	2.3133	0.975	0.967	0.975	0.967	0.988	2,251,166	0.9721	0.87%
2007-10-09	0	2.300	2.300	2.310	2.280	2.320	804,000	1,841,260	2.2901	0.967	0.967	0.971	0.958	0.975	1,913,254	0.9624	0.88%
2007-10-08	0	2.280	2.280	2.290	2.280	2.300	1,486,000	3,397,340	2.2862	0.958	0.958	0.962	0.958	0.967	3,536,187	0.9607	0.00%
2007-10-05	0	2.280	2.280	2.290	2.200	2.300	2,470,000	5,565,000	2.2530	0.958	0.958	0.962	0.924	0.967	5,877,781	0.9468	2.70%
2007-10-04	0	2.220	2.220	2.250	2.210	2.360	2,164,000	4,877,840	2.2541	0.933	0.933	0.946	0.929	0.992	5,149,603	0.9472	-4.31%
2007-10-03	0	2.320	2.340	2.350	2.280	2.440	1,980,000	4,595,040	2.3207	0.975	0.983	0.988	0.958	1.025	4,711,744	0.9752	-2.93%
2007-10-02	0	2.390	2.380	2.400	2.370	2.440	1,374,000	3,294,020	2.3974	1.004	1.000	1.009	0.996	1.025	3,269,665	1.0074	-2.05%
2007-09-28	0	2.440	2.360	2.450	2.350	2.450	2,607,000	6,233,740	2.3912	1.025	0.992	1.030	0.988	1.030	6,203,796	1.0048	2.52%
2007-09-27	0	2.380	2.380	2.400	2.360	2.480	1,394,000	3,370,120	2.4176	1.000	1.000	1.009	0.992	1.042	3,317,258	1.0159	-0.42%
2007-09-25	0	2.390	2.380	2.400	2.360	2.440	3,278,000	7,860,180	2.3979	1.004	1.000	1.009	0.992	1.025	7,800,554	1.0076	-0.42%
2007-09-24	0	2.400	2.400	2.410	2.380	2.480	2,912,000	7,009,940	2.4073	1.009	1.009	1.013	1.000	1.042	6,929,595	1.0116	0.00%
2007-09-21	0	2.400	2.400	2.410	2.380	2.500	4,180,600	10,054,136	2.4050	1.009	1.009	1.013	1.000	1.051	9,948,442	1.0106	-4.38%
2007-09-20	0	2.510	2.500	2.510	2.400	2.510	4,170,000	10,279,460	2.4651	1.055	1.051	1.055	1.009	1.055	9,923,218	1.0359	4.58%
2007-09-19	0	2.400	2.390	2.410	2.330	2.430	6,952,000	16,633,780	2.3927	1.009	1.004	1.013	0.979	1.021	16,543,456	1.0055	1.69%
2007-09-18	0	2.360	2.350	2.370	2.350	2.450	3,592,000	8,589,020	2.3912	0.992	0.988	0.996	0.988	1.030	8,547,769	1.0048	-7.81%
2007-09-17	0	2.560	2.540	2.560	2.400	2.560	3,734,000	9,467,200	2.5354	1.076	1.067	1.076	1.009	1.076	8,885,682	1.0654	5.35%
2007-09-14	0	2.430	2.430	2.450	2.420	2.470	1,042,000	2,550,720	2.4479	1.021	1.021	1.030	1.017	1.038	2,479,615	1.0287	0.41%
2007-09-13	0	2.420	2.420	2.450	2.410	2.510	1,774,000	4,326,820	2.4390	1.017	1.017	1.030	1.013	1.055	4,221,532	1.0249	-2.81%
2007-09-12	0	2.490	2.480	2.490	2.460	2.540	1,810,000	4,486,460	2.4787	1.046	1.042	1.046	1.034	1.067	4,307,200	1.0416	0.81%
2007-09-11	0	2.470	2.460	2.470	2.430	2.500	2,988,000	7,374,020	2.4679	1.038	1.034	1.038	1.021	1.051	7,110,450	1.0371	1.65%
2007-09-10	0	2.430	2.430	2.440	2.280	2.450	2,044,000	4,873,820	2.3845	1.021	1.021	1.025	0.958	1.030	4,864,043	1.0020	3.40%
2007-09-07	0	2.350	2.340	2.380	2.340	2.400	2,552,000	6,050,500	2.3709	0.988	0.983	1.000	0.983	1.009	6,072,914	0.9963	1.29%
2007-09-06	0	2.320	2.310	2.320	2.270	2.320	1,019,000	2,343,790	2.3001	0.975	0.971	0.975	0.954	0.975	2,424,882	0.9666	0.87%
2007-09-05	0	2.300	2.300	2.310	2.260	2.350	2,352,000	5,404,900	2.2980	0.967	0.967	0.971	0.950	0.988	5,596,980	0.9657	0.88%
2007-09-04	0	2.280	2.260	2.280	2.250	2.370	1,694,000	3,850,360	2.2729	0.958	0.950	0.958	0.946	0.996	4,031,159	0.9551	-2.98%
2007-09-03	0	2.350	2.340	2.350	2.300	2.390	1,082,000	2,525,220	2.3338	0.988	0.983	0.988	0.967	1.004	2,574,801	0.9807	0.86%
2007-08-31	0	2.330	2.330	2.340	2.310	2.360	2,831,000	6,618,650	2.3379	0.979	0.979	0.983	0.971	0.992	6,736,842	0.9825	1.75%
2007-08-30	0	2.290	2.280	2.300	2.260	2.350	1,353,000	3,105,440	2.2952	0.962	0.958	0.967	0.950	0.988	3,219,692	0.9645	0.88%
2007-08-29	0	2.270	2.230	2.270	2.150	2.300	3,692,000	8,194,980	2.2197	0.954	0.937	0.954	0.903	0.967	8,785,736	0.9328	-4.62%
2007-08-28	0	2.380	2.350	2.380	2.320	2.470	2,298,800	5,494,404	2.3901	1.000	0.988	1.000	0.975	1.038	5,470,382	1.0044	0.00%
2007-08-27	0	2.380	2.370	2.380	2.270	2.400	2,858,000	6,758,600	2.3648	1.000	0.996	1.000	0.954	1.009	6,801,093	0.9938	5.78%
2007-08-24	0	2.250	2.240	2.250	2.220	2.330	1,939,000	4,365,980	2.2517	0.946	0.941	0.946	0.933	0.979	4,614,177	0.9462	0.00%
2007-08-23	0	2.250	2.250	2.270	2.160	2.290	5,877,000	13,102,700	2.2295	0.946	0.946	0.954	0.908	0.962	13,985,312	0.9369	8.17%
2007-08-22	0	2.080	2.080	2.110	2.060	2.120	5,842,000	12,188,320	2.0863	0.874	0.874	0.887	0.866	0.891	13,902,024	0.8767	2.46%
2007-08-21	0	2.030	2.020	2.040	2.000	2.150	13,110,000	26,970,040	2.0572	0.853	0.849	0.857	0.840	0.903	31,197,455	0.8645	-7.73%
2007-08-20	0	2.200	2.190	2.200	2.090	2.230	3,786,000	8,189,180	2.1630	0.924	0.920	0.924	0.878	0.937	9,009,425	0.9090	5.26%
2007-08-17	0	2.090	2.060	2.100	1.880	2.240	18,544,000	37,461,120	2.0201	0.878	0.866	0.882	0.790	0.941	44,128,574	0.8489	-5.00%
2007-08-16	0	2.200	2.190	2.200	2.100	2.210	6,974,000	15,007,580	2.1519	0.924	0.920	0.924	0.882	0.929	16,595,809	0.9043	-5.17%
2007-08-15	0	2.320	2.340	2.370	2.230	2.380	5,428,000	12,476,620	2.2986	0.975	0.983	0.996	0.937	1.000	12,916,841	0.9659	-4.13%
2007-08-14	0	2.420	2.420	2.450	2.410	2.490	2,921,400	7,151,826	2.4481	1.017	1.017	1.030	1.013	1.046	6,951,964	1.0287	1.68%
2007-08-13	0	2.380	2.360	2.380	2.380	2.580	3,466,000	8,442,120	2.4357	1.000	0.992	1.000	1.000	1.084	8,247,931	1.0235	-0.83%
2007-08-10	0	2.400	2.400	2.420	2.380	2.550	5,822,000	14,307,670	2.4575	1.009	1.009	1.017	1.000	1.072	13,854,430	1.0327	-6.98%
2007-08-09	0	2.580	2.560	2.580	2.490	2.600	8,441,200	21,411,888	2.5366	1.084	1.076	1.084	1.046	1.093	20,087,258	1.0659	4.03%
2007-08-08	0	2.480	2.450	2.490	2.420	2.520	5,309,000	13,067,470	2.4614	1.042	1.030	1.046	1.017	1.059	12,633,660	1.0343	5.53%
2007-08-07	0	2.350	2.350	2.360	2.240	2.400	11,574,000	26,706,580	2.3075	0.988	0.988	0.992	0.941	1.009	27,542,284	0.9697	3.52%
2007-08-06	0	2.270	2.330	2.400	2.130	2.330	11,854,000	25,873,340	2.1827	0.954	0.979	1.009	0.895	0.979	28,208,591	0.9172	3.18%
2007-08-03	0	2.200	2.200	2.210	2.100	2.400	8,522,000	19,362,900	2.2721	0.924	0.924	0.929	0.882	1.009	20,279,536	0.9548	-7.95%
2007-08-02	0	2.390	2.390	2.400	2.290	2.500	3,496,000	8,219,000	2.3510	1.004	1.004	1.009	0.962	1.051	8,319,321	0.9879	-4.40%
2007-08-01	0	2.500	2.460	2.490	2.400	2.580	6,956,000	17,212,360	2.4745	1.051	1.034	1.046	1.009	1.084	16,552,975	1.0398	-3.85%
2007-07-31	0	2.600	2.590	2.600	2.500	2.630	3,200,000	8,205,140	2.5641	1.093	1.088	1.093	1.051	1.105	7,614,939	1.0775	4.00%
2007-07-30	0	2.500	2.500	2.510	2.380	2.520	2,764,000	6,787,460	2.4557	1.051	1.051	1.055	1.000	1.059	6,577,404	1.0319	2.46%
2007-07-27	0	2.440	2.450	2.480	2.430	2.600	9,196,000	23,368,440	2.5412	1.025	1.030	1.042	1.021	1.093	21,883,432	1.0679	-7.92%
2007-07-26	0	2.650	2.650	2.680	2.630	2.790	4,044,000	10,962,660	2.7108	1.114	1.114	1.126	1.105	1.172	9,623,380	1.1392	-3.28%
2007-07-25	0	2.740	2.740	2.750	2.690	2.770	8,638,000	23,557,940	2.7272	1.151	1.151	1.156	1.130	1.164	20,555,577	1.1461	-1.79%
2007-07-24	0	2.790	2.770	2.790	2.720	2.820	8,588,000	23,800,900	2.7714	1.172	1.164	1.172	1.143	1.185	20,436,594	1.1646	1.82%
2007-07-23	0	2.740	2.740	2.750	2.700	2.860	4,458,000	12,403,500	2.7823	1.151	1.151	1.156	1.135	1.202	10,608,562	1.1692	-1.08%
2007-07-20	0	2.770	2.770	2.790	2.640	2.900	7,658,000	21,135,400	2.7599	1.164	1.164	1.172	1.109	1.219	18,223,502	1.1598	-3.48%
2007-07-19	0	2.870	2.860	2.880	2.700	2.900	11,078,000	31,525,200	2.8457	1.206	1.202	1.210	1.135	1.219	26,361,968	1.1959	6.30%
2007-07-18	0	2.700	2.690	2.700	2.510	2.700	10,065,000	26,564,716	2.6393	1.135	1.130	1.135	1.055	1.135	23,951,364	1.1091	0.75%
2007-07-17	0	2.680	2.680	2.690	2.500	2.840	31,472,000	84,501,620	2.6850	1.126	1.126	1.130	1.051	1.193	74,892,929	1.1283	8.06%
2007-07-16	0	2.480	2.460	2.470	2.340	2.480	28,030,000	66,826,840	2.3841	1.042	1.034	1.038	0.983	1.042	66,702,110	1.0019	10.22%
2007-07-13	0	2.250	2.250	2.280	2.230	2.300	9,100,000	20,494,360	2.2521	0.946	0.946	0.958	0.937	0.967	21,654,984	0.9464	0.90%
2007-07-12	0	2.230	2.250	2.260	2.190	2.250	5,176,000	11,434,280	2.2091	0.937	0.946	0.950	0.920	0.946	12,317,165	0.9283	1.83%
2007-07-11	0	2.190	2.190	2.200	2.150	2.200	3,684,000	8,001,800	2.1720	0.920	0.920	0.924	0.903	0.924	8,766,699	0.9127	-0.90%
2007-07-10	0	2.210	2.210	2.230	2.190	2.290	5,448,000	12,104,120	2.2218	0.929	0.929	0.937	0.920	0.962	12,964,434	0.9336	-0.90%
2007-07-09	0	2.230	2.230	2.240	2.120	2.260	6,460,000	14,264,240	2.2081	0.937	0.937	0.941	0.891	0.950	15,372,659	0.9279	5.19%
2007-07-06	0	2.120	2.110	2.120	2.060	2.160	2,908,000	6,118,580	2.1041	0.891	0.887	0.891	0.866	0.908	6,920,076	0.8842	3.92%
2007-07-05	0	2.040	2.040	2.050	2.000	2.070	1,742,000	3,559,940	2.0436	0.857	0.857	0.861	0.840	0.870	4,145,383	0.8588	0.99%
2007-07-04	0	2.020	2.030	2.040	2.000	2.100	4,930,000	9,948,580	2.0180	0.849	0.853	0.857	0.840	0.882	11,731,766	0.8480	-3.81%
2007-07-03	0	2.100	2.100	2.120	1.980	2.240	12,298,000	25,315,600	2.0585	0.882	0.882	0.891	0.832	0.941	29,265,164	0.8650	-3.67%
2007-06-29	0	2.180	2.170	2.180	2.170	2.250	6,288,000	13,841,820	2.2013	0.916	0.912	0.916	0.912	0.946	14,963,356	0.9250	-1.80%
2007-06-28	0	2.220	2.220	2.230	2.190	2.240	4,690,000	10,375,200	2.2122	0.933	0.933	0.937	0.920	0.941	11,160,646	0.9296	0.91%
2007-06-27	0	2.200	2.190	2.200	2.170	2.270	4,309,000	9,564,220	2.2196	0.924	0.920	0.924	0.912	0.954	10,253,992	0.9327	-1.35%
2007-06-26	0	2.230	2.230	2.240	2.180	2.250	5,642,000	12,491,300	2.2140	0.937	0.937	0.941	0.916	0.946	13,426,090	0.9304	0.45%
2007-06-25	0	2.220	2.220	2.230	2.210	2.310	7,380,000	16,571,440	2.2455	0.933	0.933	0.937	0.929	0.971	17,561,954	0.9436	-3.06%
2007-06-22	0	2.290	2.280	2.300	2.180	2.360	25,611,000	58,648,240	2.2900	0.962	0.958	0.967	0.916	0.992	60,945,692	0.9623	5.53%
2007-06-21	0	2.170	2.160	2.180	2.100	2.210	3,186,000	6,904,020	2.1670	0.912	0.908	0.916	0.882	0.929	7,581,624	0.9106	2.36%
2007-06-20	0	2.120	2.120	2.130	2.090	2.180	2,274,000	4,795,480	2.1088	0.891	0.891	0.895	0.878	0.916	5,411,366	0.8862	0.95%
2007-06-18	0	2.100	2.100	2.110	2.080	2.220	3,486,000	7,459,060	2.1397	0.882	0.882	0.887	0.874	0.933	8,295,525	0.8992	-1.87%
2007-06-15	0	2.140	2.140	2.150	2.120	2.250	5,054,000	10,882,440	2.1532	0.899	0.899	0.903	0.891	0.946	12,026,845	0.9048	-3.17%
2007-06-14	0	2.210	2.210	2.220	2.180	2.230	9,028,000	19,892,300	2.2034	0.929	0.929	0.933	0.916	0.937	21,483,648	0.9259	2.31%
2007-06-13	0	2.160	2.150	2.160	2.080	2.190	4,350,000	9,309,880	2.1402	0.908	0.903	0.908	0.874	0.920	10,351,558	0.8994	4.35%
2007-06-12	0	2.070	2.070	2.090	2.050	2.090	3,294,000	6,799,640	2.0643	0.870	0.870	0.878	0.861	0.878	7,838,628	0.8675	0.98%
2007-06-11	0	2.050	2.050	2.060	2.050	2.100	2,466,000	5,079,100	2.0597	0.861	0.861	0.866	0.861	0.882	5,868,263	0.8655	0.00%
2007-06-08	0	2.050	2.050	2.060	2.030	2.090	4,226,000	8,665,900	2.0506	0.861	0.861	0.866	0.853	0.878	10,056,479	0.8617	-3.30%
2007-06-07	0	2.120	2.120	2.130	2.050	2.150	6,896,000	14,565,160	2.1121	0.891	0.891	0.895	0.861	0.903	16,410,194	0.8876	-0.93%
2007-06-06	0	2.140	2.150	2.160	2.110	2.180	9,530,000	20,427,000	2.1434	0.899	0.903	0.908	0.887	0.916	22,678,241	0.9007	-0.47%
2007-06-05	0	2.150	2.150	2.160	2.100	2.240	10,578,000	22,750,500	2.1507	0.903	0.903	0.908	0.882	0.941	25,172,134	0.9038	1.42%
2007-06-04	0	2.120	2.120	2.130	1.950	2.170	18,850,000	39,627,616	2.1023	0.891	0.891	0.895	0.819	0.912	44,856,752	0.8834	9.84%
2007-06-01	0	1.930	1.920	1.930	1.880	1.960	8,371,000	16,136,618	1.9277	0.811	0.807	0.811	0.790	0.824	19,920,206	0.8101	-2.03%
2007-05-31	0	1.970	1.970	1.990	1.820	1.980	15,429,000	29,686,730	1.9241	0.828	0.828	0.836	0.765	0.832	36,715,906	0.8086	9.44%
2007-05-30	0	1.800	1.790	1.800	1.770	1.820	5,704,000	10,220,720	1.7919	0.756	0.752	0.756	0.744	0.765	13,573,630	0.7530	0.56%
2007-05-29	0	1.790	1.790	1.800	1.780	1.830	1,768,000	3,182,100	1.7998	0.752	0.752	0.756	0.748	0.769	4,207,254	0.7563	-0.56%
2007-05-28	0	1.800	1.800	1.820	1.800	1.850	3,246,000	5,924,760	1.8252	0.756	0.756	0.765	0.756	0.777	7,724,404	0.7670	-1.64%
2007-05-25	0	1.830	1.810	1.830	1.790	1.840	42,554,000	72,857,200	1.7121	0.769	0.761	0.769	0.752	0.773	101,264,416	0.7195	-0.54%
2007-05-23	0	1.840	1.830	1.840	1.790	1.850	7,924,000	14,513,500	1.8316	0.773	0.769	0.773	0.752	0.777	18,856,494	0.7697	2.79%
2007-05-22	0	1.790	1.790	1.800	1.780	1.800	1,046,000	1,871,820	1.7895	0.752	0.752	0.756	0.748	0.756	2,489,133	0.7520	-1.10%
2007-05-21	0	1.810	1.800	1.810	1.740	1.810	2,726,000	4,825,500	1.7702	0.761	0.756	0.761	0.731	0.761	6,486,977	0.7439	2.84%
2007-05-18	0	1.760	1.750	1.760	1.750	1.780	3,746,000	6,646,280	1.7742	0.740	0.735	0.740	0.735	0.748	8,914,238	0.7456	-1.68%
2007-05-17	0	1.790	1.790	1.800	1.790	1.820	2,802,600	5,031,126	1.7952	0.752	0.752	0.756	0.752	0.765	6,669,259	0.7544	0.00%
2007-05-16	0	1.790	1.790	1.800	1.780	1.840	3,414,000	6,143,500	1.7995	0.752	0.752	0.756	0.748	0.773	8,124,188	0.7562	0.56%
2007-05-15	0	1.780	1.770	1.800	1.770	1.810	17,772,000	31,920,400	1.7961	0.748	0.744	0.756	0.744	0.761	42,291,470	0.7548	0.00%
2007-05-14	0	1.780	1.780	1.790	1.750	1.820	4,832,000	8,600,720	1.7800	0.748	0.748	0.752	0.735	0.765	11,498,559	0.7480	-1.11%
2007-05-11	0	1.800	1.790	1.800	1.780	1.810	22,860,000	41,146,560	1.7999	0.756	0.752	0.756	0.748	0.761	54,399,223	0.7564	0.00%
2007-05-10	0	1.800	1.790	1.810	1.790	1.840	2,682,000	4,856,260	1.8107	0.756	0.752	0.761	0.752	0.773	6,382,271	0.7609	-1.64%
2007-05-09	0	1.830	1.820	1.840	1.790	1.840	7,996,000	14,625,700	1.8291	0.769	0.765	0.773	0.752	0.773	19,027,830	0.7686	3.39%
2007-05-08	0	1.770	1.780	1.790	1.750	1.780	4,772,000	8,530,660	1.7876	0.744	0.748	0.752	0.735	0.748	11,355,778	0.7512	0.00%
2007-05-07	0	1.770	1.760	1.770	1.770	1.840	2,502,000	4,468,480	1.7860	0.744	0.740	0.744	0.744	0.773	5,953,931	0.7505	-1.81%
2007-05-04	0	1.840	1.840	1.850	1.830	1.880	3,250,000	5,985,880	1.8418	0.758	0.758	0.762	0.753	0.774	7,894,385	0.7582	-0.54%
2007-05-03	0	1.850	1.840	1.850	1.830	1.880	5,404,000	9,989,480	1.8485	0.762	0.758	0.762	0.753	0.774	13,126,540	0.7610	1.09%
2007-05-02	0	1.830	1.810	1.830	1.780	1.830	1,074,000	1,944,140	1.8102	0.753	0.745	0.753	0.733	0.753	2,608,791	0.7452	1.67%
2007-04-30	0	1.800	1.800	1.810	1.710	1.800	6,170,000	10,820,260	1.7537	0.741	0.741	0.745	0.704	0.741	14,987,186	0.7220	0.00%
2007-04-27	0	1.800	1.800	1.810	1.780	1.820	7,394,000	13,261,480	1.7935	0.741	0.741	0.745	0.733	0.749	17,960,333	0.7384	-1.10%
2007-04-26	0	1.820	1.820	1.850	1.800	1.880	4,232,000	7,784,180	1.8394	0.749	0.749	0.762	0.741	0.774	10,279,704	0.7572	-0.55%
2007-04-25	0	1.830	1.820	1.840	1.810	1.880	8,884,000	16,090,900	1.8112	0.753	0.749	0.758	0.745	0.774	21,579,604	0.7457	1.67%
2007-04-24	0	1.800	1.800	1.810	1.800	1.930	25,352,000	47,257,818	1.8641	0.741	0.741	0.745	0.741	0.795	61,581,059	0.7674	-5.76%
2007-04-23	0	1.910	1.910	1.920	1.890	1.960	5,800,000	11,154,010	1.9231	0.786	0.786	0.790	0.778	0.807	14,088,441	0.7917	0.53%
2007-04-20	0	1.900	1.880	1.900	1.800	1.910	8,516,000	15,763,760	1.8511	0.782	0.774	0.782	0.741	0.786	20,685,717	0.7621	6.74%
2007-04-19	0	1.780	1.770	1.790	1.750	1.790	5,884,000	10,400,000	1.7675	0.733	0.729	0.737	0.720	0.737	14,292,480	0.7277	3.49%
2007-04-18	0	1.720	1.710	1.720	1.690	1.810	11,224,000	19,500,560	1.7374	0.708	0.704	0.708	0.696	0.745	27,263,562	0.7153	-3.91%
2007-04-17	0	1.790	1.790	1.800	1.780	1.850	5,854,000	10,522,960	1.7976	0.737	0.737	0.741	0.733	0.762	14,219,609	0.7400	-2.72%
2007-04-16	0	1.840	1.840	1.860	1.840	1.880	2,094,000	3,892,660	1.8590	0.758	0.758	0.766	0.758	0.774	5,086,413	0.7653	-0.54%
2007-04-13	0	1.850	1.840	1.850	1.820	1.880	2,222,000	4,102,820	1.8465	0.762	0.758	0.762	0.749	0.774	5,397,330	0.7602	0.00%
2007-04-12	0	1.850	1.840	1.850	1.830	1.880	4,150,000	7,678,540	1.8503	0.762	0.758	0.762	0.753	0.774	10,080,522	0.7617	-1.07%
2007-04-11	0	1.870	1.870	1.890	1.870	1.970	12,666,000	24,051,540	1.8989	0.770	0.770	0.778	0.770	0.811	30,766,239	0.7818	-2.60%
2007-04-10	0	1.920	1.920	1.930	1.900	1.970	4,838,000	9,322,460	1.9269	0.790	0.790	0.795	0.782	0.811	11,751,703	0.7933	-1.54%
2007-04-04	0	1.950	1.930	1.950	1.940	1.980	2,616,000	5,125,660	1.9594	0.803	0.795	0.803	0.799	0.815	6,354,372	0.8066	0.52%
2007-04-03	0	1.940	1.920	1.940	1.920	1.950	3,042,000	5,885,120	1.9346	0.799	0.790	0.799	0.790	0.803	7,389,144	0.7965	-0.51%
2007-04-02	0	1.950	1.930	1.950	1.870	1.960	7,052,000	13,609,760	1.9299	0.803	0.795	0.803	0.770	0.807	17,129,600	0.7945	4.28%
2007-03-30	0	1.870	1.870	1.880	1.850	1.920	4,194,000	7,853,180	1.8725	0.770	0.770	0.774	0.762	0.790	10,187,400	0.7709	-2.09%
2007-03-29	0	1.910	1.900	1.910	1.880	1.940	2,492,000	4,768,291	1.9134	0.786	0.782	0.786	0.774	0.799	6,053,171	0.7877	-2.05%
2007-03-28	0	1.950	1.960	1.970	1.860	1.980	5,740,000	11,016,600	1.9193	0.803	0.807	0.811	0.766	0.815	13,942,698	0.7901	0.00%
2007-03-27	0	1.950	1.940	1.950	1.930	2.020	4,798,000	9,464,180	1.9725	0.803	0.799	0.803	0.795	0.832	11,654,541	0.8121	-0.51%
2007-03-26	0	1.960	1.960	1.970	1.940	2.100	8,360,000	16,657,960	1.9926	0.807	0.807	0.811	0.799	0.865	20,306,787	0.8203	-4.85%
2007-03-23	0	2.060	2.060	2.070	2.000	2.090	7,786,000	15,962,960	2.0502	0.848	0.848	0.852	0.823	0.860	18,912,517	0.8440	1.48%
2007-03-22	0	2.030	2.040	2.050	1.900	2.070	9,932,000	20,040,620	2.0178	0.836	0.840	0.844	0.782	0.852	24,125,240	0.8307	2.53%
2007-03-21	0	1.980	1.990	2.000	1.940	2.040	7,716,000	15,394,060	1.9951	0.815	0.819	0.823	0.799	0.840	18,742,484	0.8213	2.06%
2007-03-20	0	1.940	1.940	1.950	1.840	1.980	6,180,000	11,946,000	1.9330	0.799	0.799	0.803	0.758	0.815	15,011,476	0.7958	5.43%
2007-03-19	0	1.840	1.840	1.860	1.840	1.880	1,188,000	2,212,180	1.8621	0.758	0.758	0.766	0.758	0.774	2,885,701	0.7666	0.00%
2007-03-16	0	1.840	1.850	1.860	1.830	1.910	1,622,000	3,019,240	1.8614	0.758	0.762	0.766	0.753	0.786	3,939,905	0.7663	-1.08%
2007-03-15	0	1.860	1.860	1.870	1.820	1.880	3,320,000	6,157,540	1.8547	0.766	0.766	0.770	0.749	0.774	8,064,418	0.7635	3.91%
2007-03-14	0	1.790	1.790	1.800	1.770	1.850	6,992,000	12,570,380	1.7978	0.737	0.737	0.741	0.729	0.762	16,983,858	0.7401	-4.28%
2007-03-13	0	1.870	1.870	1.880	1.860	1.960	4,422,000	8,376,140	1.8942	0.770	0.770	0.774	0.766	0.807	10,741,221	0.7798	-1.58%
2007-03-12	0	1.900	1.890	1.900	1.870	1.960	4,962,000	9,469,520	1.9084	0.782	0.778	0.782	0.770	0.807	12,052,904	0.7857	3.83%
2007-03-09	0	1.830	1.820	1.830	1.800	1.900	6,090,000	11,129,000	1.8274	0.753	0.749	0.753	0.741	0.782	14,792,863	0.7523	-2.66%
2007-03-08	0	1.880	1.850	1.870	1.820	1.950	3,990,000	7,457,780	1.8691	0.774	0.762	0.770	0.749	0.803	9,691,875	0.7695	-0.53%
2007-03-07	0	1.890	1.890	1.900	1.860	2.050	12,762,000	24,816,620	1.9446	0.778	0.778	0.782	0.766	0.844	30,999,427	0.8006	-1.56%
2007-03-06	0	1.920	1.910	1.950	1.860	1.990	11,286,000	21,963,160	1.9461	0.790	0.786	0.803	0.766	0.819	27,414,162	0.8012	1.59%
2007-03-05	0	1.890	1.870	1.890	1.800	2.090	19,606,000	37,057,560	1.8901	0.778	0.770	0.778	0.741	0.860	47,623,787	0.7781	-9.13%
2007-03-02	0	2.080	2.070	2.080	2.000	2.300	17,950,000	38,713,220	2.1567	0.856	0.852	0.856	0.823	0.947	43,601,294	0.8879	-10.34%
2007-03-01	0	2.320	2.310	2.330	2.050	2.350	47,396,000	106,777,060	2.2529	0.955	0.951	0.959	0.844	0.967	115,126,850	0.9275	14.29%
2007-02-28	0	2.030	2.020	2.030	1.810	2.040	11,506,000	22,548,920	1.9598	0.836	0.832	0.836	0.745	0.840	27,948,551	0.8068	-1.46%
2007-02-27	0	2.060	2.060	2.070	2.020	2.220	34,682,000	73,965,920	2.1327	0.848	0.848	0.852	0.832	0.914	84,244,016	0.8780	-1.90%
2007-02-26	0	2.100	2.070	2.100	1.890	2.240	66,480,608	137,713,017	2.0715	0.865	0.852	0.865	0.778	0.922	161,484,154	0.8528	16.02%
2007-02-23	0	1.810	1.800	1.820	1.750	1.810	3,288,000	5,888,080	1.7908	0.745	0.741	0.749	0.720	0.745	7,986,688	0.7372	1.12%
2007-02-22	0	1.790	1.790	1.800	1.780	1.810	4,054,000	7,280,720	1.7959	0.737	0.737	0.741	0.733	0.745	9,847,334	0.7394	0.56%
2007-02-21	0	1.780	1.780	1.790	1.750	1.790	1,904,000	3,381,300	1.7759	0.733	0.733	0.737	0.720	0.737	4,624,895	0.7311	0.56%
2007-02-16	0	1.770	1.770	1.780	1.730	1.770	1,572,000	2,758,980	1.7551	0.729	0.729	0.733	0.712	0.729	3,818,453	0.7225	2.31%
2007-02-15	0	1.730	1.730	1.740	1.720	1.760	2,536,000	4,406,060	1.7374	0.712	0.712	0.716	0.708	0.725	6,160,049	0.7153	0.58%
2007-02-14	0	1.720	1.720	1.730	1.690	1.730	3,870,000	6,642,180	1.7163	0.708	0.708	0.712	0.696	0.712	9,400,391	0.7066	3.61%
2007-02-13	0	1.660	1.660	1.670	1.630	1.730	10,072,000	16,883,820	1.6763	0.683	0.683	0.688	0.671	0.712	24,465,306	0.6901	-4.60%
2007-02-12	0	1.740	1.740	1.750	1.680	1.800	10,024,000	17,443,920	1.7402	0.716	0.716	0.720	0.692	0.741	24,348,712	0.7164	-2.25%
2007-02-09	0	1.780	1.770	1.790	1.760	1.800	6,630,000	11,795,860	1.7792	0.733	0.729	0.737	0.725	0.741	16,104,545	0.7325	-1.11%
2007-02-08	0	1.800	1.790	1.800	1.760	1.810	7,123,000	12,780,450	1.7943	0.741	0.737	0.741	0.725	0.745	17,302,062	0.7387	1.12%
2007-02-07	0	1.780	1.780	1.790	1.750	1.820	11,324,000	20,160,400	1.7803	0.733	0.733	0.737	0.720	0.749	27,506,466	0.7329	1.71%
2007-02-06	0	1.750	1.740	1.750	1.730	1.780	4,916,000	8,593,720	1.7481	0.720	0.716	0.720	0.712	0.733	11,941,168	0.7197	0.57%
2007-02-05	0	1.740	1.730	1.750	1.710	1.760	4,274,000	7,456,320	1.7446	0.716	0.712	0.720	0.704	0.725	10,381,723	0.7182	-1.69%
2007-02-02	0	1.770	1.760	1.780	1.690	1.770	3,246,000	5,661,420	1.7441	0.729	0.725	0.733	0.696	0.729	7,884,669	0.7180	2.31%
2007-02-01	0	1.730	1.700	1.730	1.670	1.740	3,778,000	6,425,740	1.7008	0.712	0.700	0.712	0.688	0.716	9,176,919	0.7002	3.59%
2007-01-31	0	1.670	1.670	1.690	1.640	1.740	4,972,000	8,374,140	1.6843	0.688	0.688	0.696	0.675	0.716	12,077,194	0.6934	-2.91%
2007-01-30	0	1.720	1.720	1.730	1.700	1.750	2,582,000	4,446,280	1.7220	0.708	0.708	0.712	0.700	0.720	6,271,785	0.7089	-1.71%
2007-01-29	0	1.750	1.740	1.750	1.700	1.760	1,974,000	3,425,040	1.7351	0.720	0.716	0.720	0.700	0.725	4,794,928	0.7143	2.34%
2007-01-26	0	1.710	1.700	1.720	1.660	1.790	7,740,000	13,288,920	1.7169	0.704	0.700	0.708	0.683	0.737	18,800,781	0.7068	-4.47%
2007-01-25	0	1.790	1.780	1.810	1.750	1.850	4,618,000	8,308,660	1.7992	0.737	0.733	0.745	0.720	0.762	11,217,314	0.7407	-3.24%
2007-01-24	0	1.850	1.840	1.850	1.810	1.860	7,894,000	14,473,520	1.8335	0.762	0.758	0.762	0.745	0.766	19,174,853	0.7548	0.54%
2007-01-23	0	1.840	1.840	1.850	1.800	1.880	10,801,000	19,959,280	1.8479	0.758	0.758	0.762	0.741	0.774	26,236,077	0.7608	0.00%
2007-01-22	0	1.840	1.830	1.840	1.740	1.860	14,161,911	25,711,764	1.8156	0.758	0.753	0.758	0.716	0.766	34,399,869	0.7474	3.37%
2007-01-19	0	1.780	1.770	1.780	1.660	1.790	6,444,000	11,248,920	1.7456	0.733	0.729	0.733	0.683	0.737	15,652,743	0.7187	1.14%
2007-01-18	0	1.760	1.750	1.760	1.740	1.810	6,544,000	11,500,920	1.7575	0.725	0.720	0.725	0.716	0.745	15,895,647	0.7235	-2.22%
2007-01-17	0	1.800	1.800	1.810	1.730	1.820	24,708,000	44,304,070	1.7931	0.741	0.741	0.745	0.712	0.749	60,016,757	0.7382	4.65%
2007-01-16	0	1.720	1.710	1.730	1.670	1.800	18,914,000	32,455,300	1.7159	0.708	0.704	0.712	0.688	0.741	45,942,890	0.7064	-2.27%
2007-01-15	0	1.760	1.750	1.760	1.650	1.780	24,130,000	42,207,240	1.7492	0.725	0.720	0.725	0.679	0.733	58,612,771	0.7201	7.32%
2007-01-12	0	1.640	1.630	1.640	1.570	1.670	25,088,000	41,182,760	1.6415	0.675	0.671	0.675	0.646	0.688	60,939,793	0.6758	5.81%
2007-01-11	0	1.550	1.550	1.560	1.500	1.560	10,579,000	16,174,770	1.5290	0.638	0.638	0.642	0.618	0.642	25,696,830	0.6294	3.33%
2007-01-10	0	1.500	1.500	1.510	1.420	1.530	8,072,000	11,838,220	1.4666	0.618	0.618	0.622	0.585	0.630	19,607,223	0.6038	0.00%
2007-01-09	0	1.500	1.490	1.500	1.450	1.620	6,464,000	9,880,300	1.5285	0.618	0.613	0.618	0.597	0.667	15,701,324	0.6293	-6.25%
2007-01-08	0	1.600	1.580	1.600	1.520	1.610	25,568,000	40,337,020	1.5776	0.659	0.650	0.659	0.626	0.663	62,105,732	0.6495	5.26%
2007-01-05	0	1.520	1.510	1.520	1.330	1.550	37,104,000	55,308,120	1.4906	0.626	0.622	0.626	0.548	0.638	90,127,155	0.6137	12.59%
2007-01-04	0	1.350	1.350	1.360	1.330	1.390	7,400,000	9,989,040	1.3499	0.556	0.556	0.560	0.548	0.572	17,974,907	0.5557	-0.74%
2007-01-03	0	1.360	1.360	1.370	1.330	1.370	5,106,000	6,908,720	1.3531	0.560	0.560	0.564	0.548	0.564	12,402,686	0.5570	0.00%
2007-01-02	0	1.360	1.370	1.380	1.350	1.400	3,916,000	5,350,020	1.3662	0.560	0.564	0.568	0.556	0.576	9,512,126	0.5624	-2.86%
2006-12-29	0	1.400	1.370	1.400	1.360	1.430	6,100,000	8,538,060	1.3997	0.576	0.564	0.576	0.560	0.589	14,817,153	0.5762	0.72%
2006-12-28	0	1.390	1.380	1.400	1.320	1.400	9,688,000	13,157,620	1.3581	0.572	0.568	0.576	0.543	0.576	23,532,554	0.5591	0.72%
2006-12-27	0	1.380	1.380	1.390	1.370	1.410	6,486,000	9,015,400	1.3900	0.568	0.568	0.572	0.564	0.580	15,754,763	0.5722	-2.13%
2006-12-22	0	1.410	1.400	1.410	1.380	1.440	6,190,000	8,705,200	1.4063	0.580	0.576	0.580	0.568	0.593	15,035,767	0.5790	0.71%
2006-12-21	0	1.400	1.400	1.410	1.390	1.420	9,346,000	13,095,960	1.4012	0.576	0.576	0.580	0.572	0.585	22,701,822	0.5769	-1.41%
2006-12-20	0	1.420	1.410	1.420	1.360	1.420	9,096,000	12,708,020	1.3971	0.585	0.580	0.585	0.560	0.585	22,094,561	0.5752	4.41%
2006-12-19	0	1.360	1.350	1.360	1.340	1.380	5,910,000	7,973,820	1.3492	0.560	0.556	0.560	0.552	0.568	14,355,635	0.5554	-1.45%
2006-12-18	0	1.380	1.370	1.380	1.320	1.400	4,528,000	6,217,620	1.3731	0.568	0.564	0.568	0.543	0.576	10,998,700	0.5653	0.73%
2006-12-15	0	1.370	1.350	1.360	1.350	1.430	4,172,000	5,709,520	1.3685	0.564	0.556	0.560	0.556	0.589	10,133,961	0.5634	-3.52%
2006-12-14	0	1.420	1.410	1.420	1.300	1.440	8,600,000	11,978,220	1.3928	0.585	0.580	0.585	0.535	0.593	20,889,757	0.5734	6.77%
2006-12-13	0	1.330	1.320	1.330	1.240	1.360	7,980,000	10,451,760	1.3097	0.548	0.543	0.548	0.510	0.560	19,383,751	0.5392	-2.92%
2006-12-12	0	1.370	1.360	1.380	1.350	1.420	17,678,000	24,301,140	1.3747	0.564	0.560	0.568	0.556	0.585	42,940,595	0.5659	-0.72%
2006-12-11	0	1.380	1.380	1.390	1.340	1.530	26,240,000	37,267,180	1.4202	0.568	0.568	0.572	0.552	0.630	63,738,048	0.5847	-8.00%
2006-12-08	0	1.500	1.500	1.510	1.240	1.520	108,182,000	152,886,180	1.4132	0.618	0.618	0.622	0.510	0.626	262,778,565	0.5818	22.95%
2006-12-07	0	1.220	1.200	1.220	0.990	1.250	76,373,000	84,622,420	1.1080	0.502	0.494	0.502	0.408	0.515	185,513,185	0.4562	8.93%
2006-12-06	0	1.120	1.110	1.120	1.050	1.320	78,144,000	91,312,820	1.1685	0.461	0.457	0.461	0.432	0.543	189,815,017	0.4811	-15.79%
2006-12-05	0	1.330	1.330	1.340	1.310	1.460	27,202,000	37,498,940	1.3785	0.548	0.548	0.552	0.539	0.601	66,074,786	0.5675	-7.64%
2006-12-04	0	1.440	1.430	1.440	1.430	1.470	6,276,000	9,042,900	1.4409	0.593	0.589	0.593	0.589	0.605	15,244,664	0.5932	0.00%
2006-12-01	0	1.440	1.440	1.450	1.430	1.520	14,994,000	22,047,720	1.4704	0.593	0.593	0.597	0.589	0.626	36,421,048	0.6054	-0.69%
2006-11-30	0	1.450	1.440	1.450	1.440	1.500	11,618,000	16,959,040	1.4597	0.597	0.593	0.597	0.593	0.618	28,220,604	0.6009	-2.03%
2006-11-29	0	1.480	1.470	1.480	1.460	1.530	11,226,000	16,653,820	1.4835	0.609	0.605	0.609	0.601	0.630	27,268,420	0.6107	0.00%
2006-11-28	0	1.480	1.470	1.480	1.430	1.570	27,306,000	41,039,200	1.5029	0.609	0.605	0.609	0.589	0.646	66,327,407	0.6187	-0.67%
2006-11-27	0	1.490	1.490	1.500	1.400	1.660	80,350,000	119,534,340	1.4877	0.613	0.613	0.618	0.576	0.683	195,173,483	0.6125	-9.70%
2006-11-24	0	1.650	1.640	1.650	1.630	1.700	19,886,000	32,914,160	1.6551	0.679	0.675	0.679	0.671	0.700	48,303,919	0.6814	-2.94%
2006-11-23	0	1.700	1.690	1.700	1.690	1.750	19,858,000	33,835,120	1.7039	0.700	0.696	0.700	0.696	0.720	48,235,906	0.7015	-1.73%
2006-11-22	0	1.730	1.730	1.740	1.710	1.780	25,764,000	44,938,400	1.7442	0.712	0.712	0.716	0.704	0.733	62,581,825	0.7181	0.58%
2006-11-21	0	1.720	1.710	1.720	1.670	1.820	65,674,000	112,948,720	1.7198	0.708	0.704	0.708	0.688	0.749	159,524,870	0.7080	-4.97%
2006-11-20	0	1.810	1.800	1.810	1.790	1.850	23,022,000	41,676,000	1.8103	0.745	0.741	0.745	0.737	0.762	55,921,393	0.7453	-2.16%
2006-11-17	0	1.850	1.840	1.850	1.840	1.880	10,884,000	20,185,040	1.8546	0.762	0.758	0.762	0.758	0.774	26,437,687	0.7635	-1.07%
2006-11-16	0	1.870	1.860	1.870	1.830	1.900	12,742,000	23,624,280	1.8540	0.770	0.766	0.770	0.753	0.782	30,950,846	0.7633	-0.53%
2006-11-15	0	1.880	1.880	1.890	1.830	1.890	15,342,000	28,597,260	1.8640	0.774	0.774	0.778	0.753	0.778	37,266,354	0.7674	1.62%
2006-11-14	0	1.850	1.850	1.870	1.830	1.920	20,018,612	37,621,683	1.8793	0.762	0.762	0.770	0.753	0.790	48,626,039	0.7737	0.00%
2006-11-13	0	1.850	1.840	1.850	1.820	1.880	16,180,335	29,994,726	1.8538	0.762	0.758	0.762	0.749	0.774	39,302,705	0.7632	-1.60%
2006-11-10	0	1.880	1.880	1.890	1.870	1.920	11,234,000	21,180,340	1.8854	0.774	0.774	0.778	0.770	0.790	27,287,852	0.7762	-1.05%
2006-11-09	0	1.900	1.890	1.900	1.880	1.940	20,202,111	38,544,329	1.9079	0.782	0.778	0.782	0.774	0.799	49,071,765	0.7855	0.53%
2006-11-08	0	1.890	1.880	1.890	1.870	1.940	21,133,968	40,148,980	1.8997	0.778	0.774	0.778	0.770	0.799	51,335,285	0.7821	-2.07%
2006-11-07	0	1.930	1.920	1.930	1.910	1.990	25,072,000	48,750,660	1.9444	0.795	0.790	0.795	0.786	0.819	60,900,928	0.8005	-1.03%
2006-11-06	0	1.950	1.940	1.950	1.920	2.010	20,252,000	39,786,820	1.9646	0.803	0.799	0.803	0.790	0.827	49,192,948	0.8088	-1.02%
2006-11-03	0	1.970	1.960	1.970	1.940	2.070	45,476,000	90,808,900	1.9969	0.811	0.807	0.811	0.799	0.852	110,463,090	0.8221	-3.90%
2006-11-02	0	2.050	2.050	2.060	1.850	2.070	112,926,000	224,933,120	1.9919	0.844	0.844	0.848	0.762	0.852	274,301,938	0.8200	9.63%
2006-11-01	0	1.870	1.870	1.880	1.850	1.940	31,474,000	59,386,220	1.8868	0.770	0.770	0.774	0.762	0.799	76,451,651	0.7768	-1.58%
2006-10-31	0	1.900	1.900	1.910	1.780	1.920	46,744,000	87,576,740	1.8735	0.782	0.782	0.786	0.733	0.790	113,543,115	0.7713	2.70%
2006-10-27	0	1.850	1.840	1.850	1.790	2.000	80,066,000	151,882,460	1.8970	0.762	0.758	0.762	0.737	0.823	194,483,635	0.7810	-7.50%
2006-10-26	0	2.000	1.990	2.000	1.970	2.070	52,477,771	105,584,871	2.0120	0.823	0.819	0.823	0.811	0.852	127,470,682	0.8283	-2.44%
2006-10-25	0	2.050	2.040	2.050	1.970	2.120	152,878,000	314,280,766	2.0558	0.844	0.840	0.844	0.811	0.873	371,347,003	0.8463	5.67%
2006-10-24	0	1.940	1.930	1.940	1.920	2.150	166,480,892	335,623,777	2.0160	0.799	0.795	0.799	0.790	0.885	404,388,991	0.8300	-8.06%
2006-10-23	0	2.110	2.100	2.110	2.040	2.300	283,341,000	615,566,520	2.1725	0.869	0.865	0.869	0.840	0.947	688,247,041	0.8944	2.93%
2006-10-20	0	2.050	2.050	2.060	1.750	2.070	393,580,688	750,881,384	1.9078	0.844	0.844	0.848	0.720	0.852	956,023,815	0.7854	19.19%
2006-10-19	0	1.720	1.720	1.730	1.610	1.770	433,730,000	735,241,290	1.6952	0.708	0.708	0.712	0.663	0.729	1,053,548,159	0.6979

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.