Kingboard Laminates Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01888	2006-12-07			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0	61.20	61.10	61.20	59.50	65.75	65,392,001	4,068,285,902	62.214	60.67	60.57	60.67	58.98	65.18	65,963,251	61.675	-2.86%
2026-06-09	0	63.00	63.00	63.05	58.50	65.20	76,734,977	4,796,334,815	62.505	62.45	62.45	62.50	57.99	64.64	77,405,317	61.964	12.60%
2026-06-08	0	55.95	55.90	55.95	46.30	57.50	90,352,882	4,818,807,467	53.333	55.47	55.42	55.47	45.90	57.00	91,142,185	52.871	12.08%
2026-06-05	0	49.92	49.92	49.96	49.92	55.95	87,281,417	4,526,799,166	51.864	49.49	49.49	49.53	49.49	55.47	88,043,889	51.415	-8.24%
2026-06-04	0	54.40	54.35	54.40	51.85	55.25	41,001,264	2,213,019,198	53.974	53.93	53.88	53.93	51.40	54.77	41,359,442	53.507	0.28%
2026-06-03	0	54.25	54.20	54.25	49.52	55.30	60,441,096	3,187,477,629	52.737	53.78	53.73	53.78	49.09	54.82	60,969,096	52.280	9.55%
2026-06-02	0	49.52	49.50	49.52	45.08	50.30	68,474,060	3,302,390,588	48.228	49.09	49.07	49.09	44.69	49.86	69,072,235	47.811	4.38%
2026-06-01	0	47.44	47.44	47.48	47.02	55.85	98,549,649	4,902,863,825	49.750	47.03	47.03	47.07	46.61	55.37	99,410,557	49.319	-13.11%
2026-05-29	0	54.60	54.55	54.60	53.40	57.80	119,824,707	6,565,621,095	54.794	54.13	54.08	54.13	52.94	57.30	120,871,470	54.319	-3.36%
2026-05-28	0	56.50	56.50	56.55	52.75	57.85	45,779,303	2,545,698,219	55.608	56.01	56.01	56.06	52.29	57.35	46,179,221	55.126	3.57%
2026-05-27	0	54.55	54.50	54.55	53.50	58.85	46,261,063	2,558,715,069	55.310	54.08	54.03	54.08	53.04	58.34	46,665,190	54.831	0.65%
2026-05-26	0	54.20	54.15	54.20	52.60	56.25	62,199,112	3,385,106,105	54.424	53.73	53.68	53.73	52.14	55.76	62,742,470	53.952	6.07%
2026-05-22	0	51.10	51.05	51.10	45.70	51.20	60,886,071	2,993,277,435	49.162	50.66	50.61	50.66	45.30	50.76	61,417,959	48.736	15.09%
2026-05-21	0	44.40	44.38	44.40	44.22	48.00	31,400,021	1,439,084,767	45.831	44.02	44.00	44.02	43.84	47.58	31,674,325	45.434	-2.63%
2026-05-20	0	45.60	45.58	45.60	42.58	46.16	32,875,244	1,482,170,474	45.085	45.21	45.19	45.21	42.21	45.76	33,162,435	44.694	5.65%
2026-05-19	0	43.16	43.14	43.16	39.82	43.42	44,344,027	1,847,370,076	41.660	42.79	42.77	42.79	39.48	43.04	44,731,407	41.299	0.56%
2026-05-18	0	42.92	42.90	42.92	40.24	43.88	33,103,531	1,410,123,957	42.597	42.55	42.53	42.55	39.89	43.50	33,392,716	42.228	2.48%
2026-05-15	0	41.88	41.88	41.90	40.52	45.40	65,094,358	2,750,172,720	42.249	41.52	41.52	41.54	40.17	45.01	65,663,008	41.883	-7.39%
2026-05-14	0	45.22	45.20	45.22	43.70	48.22	46,969,598	2,122,823,664	45.196	44.83	44.81	44.83	43.32	47.80	47,379,914	44.804	-3.71%
2026-05-13	0	46.96	46.94	46.96	43.10	47.20	34,778,261	1,613,526,183	46.395	46.55	46.53	46.55	42.73	46.79	35,082,076	45.993	5.58%
2026-05-12	0	44.48	44.46	44.48	43.06	45.80	37,103,710	1,641,497,228	44.241	44.09	44.07	44.09	42.69	45.40	37,427,840	43.858	1.18%
2026-05-11	0	43.96	43.94	43.96	41.60	45.28	59,684,548	2,611,551,199	43.756	43.58	43.56	43.58	41.24	44.89	60,205,939	43.377	1.57%
2026-05-08	0	43.28	43.26	43.28	40.20	43.38	41,935,577	1,763,884,395	42.062	42.91	42.89	42.91	39.85	43.00	42,301,917	41.698	5.00%
2026-05-07	0	41.22	41.16	41.22	37.68	41.66	48,227,344	1,948,269,643	40.398	40.86	40.80	40.86	37.35	41.30	48,648,648	40.048	8.02%
2026-05-06	0	38.16	38.16	38.18	36.88	39.66	49,168,223	1,893,007,644	38.501	37.83	37.83	37.85	36.56	39.32	49,597,746	38.167	6.00%
2026-05-05	0	36.00	35.94	36.00	35.76	37.26	13,260,900	480,775,534	36.255	35.69	35.63	35.69	35.45	36.94	13,376,744	35.941	-3.38%
2026-05-04	0	37.26	37.24	37.26	35.80	37.56	20,610,009	761,761,764	36.961	36.94	36.92	36.94	35.49	37.23	20,790,054	36.641	7.38%
2026-04-30	0	34.70	34.70	34.72	33.90	38.78	66,475,301	2,338,356,984	35.176	34.40	34.40	34.42	33.61	38.44	67,056,015	34.872	-7.47%
2026-04-29	0	37.50	37.50	37.58	34.78	38.60	42,158,239	1,571,313,031	37.272	37.18	37.18	37.25	34.48	38.27	42,526,524	36.949	5.28%
2026-04-28	0	35.62	35.60	35.62	33.90	36.50	52,910,503	1,881,200,007	35.554	35.31	35.29	35.31	33.61	36.18	53,372,718	35.246	7.35%
2026-04-27	0	33.18	33.16	33.18	32.96	34.36	36,800,800	1,227,967,902	33.368	32.89	32.87	32.89	32.67	34.06	37,122,284	33.079	-2.53%
2026-04-24	0	34.04	34.02	34.04	32.60	34.32	35,560,853	1,192,375,375	33.531	33.75	33.73	33.75	32.32	34.02	35,871,505	33.240	-0.29%
2026-04-23	0	34.14	34.10	34.14	30.46	34.36	54,057,512	1,764,771,381	32.646	33.84	33.80	33.84	30.20	34.06	54,529,747	32.363	10.63%
2026-04-22	0	30.86	30.84	30.86	30.00	31.08	26,810,221	820,850,969	30.617	30.59	30.57	30.59	29.74	30.81	27,044,429	30.352	0.39%
2026-04-21	0	30.74	30.70	30.74	28.32	30.96	43,073,124	1,289,998,065	29.949	30.47	30.43	30.47	28.07	30.69	43,449,401	29.690	8.47%
2026-04-20	0	28.34	28.32	28.34	27.76	29.20	35,442,283	1,010,056,021	28.499	28.09	28.07	28.09	27.52	28.95	35,751,899	28.252	0.28%
2026-04-17	0	28.26	28.26	28.28	26.70	28.90	42,819,922	1,207,154,228	28.191	28.02	28.02	28.04	26.47	28.65	43,193,988	27.947	5.06%
2026-04-16	0	26.90	26.88	26.90	25.04	27.12	34,346,175	907,225,501	26.414	26.67	26.65	26.67	24.82	26.89	34,646,216	26.185	4.34%
2026-04-15	0	25.78	25.76	25.78	24.60	27.00	40,621,099	1,048,292,261	25.807	25.56	25.54	25.56	24.39	26.77	40,975,956	25.583	3.78%
2026-04-14	0	24.84	24.84	24.86	24.54	26.50	45,901,058	1,161,057,653	25.295	24.62	24.62	24.64	24.33	26.27	46,302,040	25.076	1.14%
2026-04-13	0	24.56	24.56	24.58	22.04	24.98	49,383,186	1,180,601,037	23.907	24.35	24.35	24.37	21.85	24.76	49,814,587	23.700	10.33%
2026-04-10	0	22.26	22.24	22.26	21.80	22.96	17,253,840	386,114,186	22.378	22.07	22.05	22.07	21.61	22.76	17,404,566	22.185	0.63%
2026-04-09	0	22.12	22.10	22.12	21.64	22.64	13,495,348	299,506,556	22.193	21.93	21.91	21.93	21.45	22.44	13,613,240	22.001	-0.54%
2026-04-08	0	22.24	22.24	22.26	21.04	22.56	27,112,534	597,880,878	22.052	22.05	22.05	22.07	20.86	22.36	27,349,383	21.861	12.49%
2026-04-02	0	19.77	19.77	19.78	19.60	20.88	13,867,196	276,381,515	19.931	19.60	19.60	19.61	19.43	20.70	13,988,337	19.758	-5.04%
2026-04-01	0	20.82	20.80	20.82	19.90	20.92	17,517,000	359,902,845	20.546	20.64	20.62	20.64	19.73	20.74	17,670,025	20.368	8.78%
2026-03-31	0	19.14	19.13	19.14	18.92	20.22	18,579,594	358,462,083	19.293	18.97	18.96	18.97	18.76	20.04	18,741,901	19.126	-4.49%
2026-03-30	0	20.04	20.04	20.06	19.50	20.32	12,213,000	243,524,382	19.940	19.87	19.87	19.89	19.33	20.14	12,319,690	19.767	-1.09%
2026-03-27	0	20.26	20.24	20.26	19.70	20.78	8,377,778	170,730,382	20.379	20.08	20.06	20.08	19.53	20.60	8,450,964	20.202	1.10%
2026-03-26	0	20.04	20.00	20.04	19.88	21.00	13,183,000	266,912,325	20.247	19.87	19.83	19.87	19.71	20.82	13,298,164	20.071	-3.93%
2026-03-25	0	20.86	20.82	20.86	20.44	21.10	16,718,671	347,865,637	20.807	20.68	20.64	20.68	20.26	20.92	16,864,722	20.627	4.82%
2026-03-24	0	19.90	19.89	19.90	18.69	20.08	25,214,871	487,464,364	19.332	19.73	19.72	19.73	18.53	19.91	25,435,143	19.165	2.16%
2026-03-23	0	19.48	19.48	19.49	19.17	20.20	33,895,500	661,685,093	19.521	19.31	19.31	19.32	19.00	20.03	34,191,604	19.352	-5.16%
2026-03-20	0	20.54	20.54	20.56	20.32	21.78	23,917,830	500,429,701	20.923	20.36	20.36	20.38	20.14	21.59	24,126,771	20.742	-2.19%
2026-03-19	0	21.00	20.98	21.00	20.90	22.20	28,579,500	614,450,750	21.500	20.82	20.80	20.82	20.72	22.01	28,829,164	21.314	-4.63%
2026-03-18	0	22.02	22.02	22.04	21.18	22.40	207,076,921	4,411,912,513	21.306	21.83	21.83	21.85	21.00	22.21	208,885,900	21.121	-4.26%
2026-03-17	0	23.00	23.00	23.02	22.72	24.14	34,550,522	804,973,769	23.298	22.80	22.80	22.82	22.52	23.93	34,852,348	23.097	3.60%
2026-03-16	0	22.20	22.16	22.20	20.62	22.38	17,977,598	387,391,973	21.549	22.01	21.97	22.01	20.44	22.19	18,134,646	21.362	2.02%
2026-03-13	0	21.76	21.74	21.76	21.04	22.18	14,860,862	322,595,173	21.708	21.57	21.55	21.57	20.86	21.99	14,990,683	21.520	0.93%
2026-03-12	0	21.56	21.54	21.56	21.38	22.48	11,378,761	246,645,277	21.676	21.37	21.35	21.37	21.19	22.29	11,478,163	21.488	0.47%
2026-03-11	0	21.46	21.44	21.46	21.30	23.06	17,132,486	377,189,388	22.016	21.27	21.25	21.27	21.12	22.86	17,282,152	21.825	-5.30%
2026-03-10	0	22.66	22.64	22.66	21.64	22.98	21,628,492	485,140,935	22.431	22.46	22.44	22.46	21.45	22.78	21,817,434	22.236	8.42%
2026-03-09	0	20.90	20.90	20.92	19.72	21.08	27,714,400	562,367,994	20.292	20.72	20.72	20.74	19.55	20.90	27,956,507	20.116	-3.69%
2026-03-06	0	21.70	21.70	21.72	21.26	22.76	25,046,334	543,670,383	21.707	21.51	21.51	21.53	21.08	22.56	25,265,133	21.519	-4.74%
2026-03-05	0	22.78	22.76	22.78	22.30	24.10	25,003,996	577,333,343	23.090	22.58	22.56	22.58	22.11	23.89	25,222,426	22.890	2.52%
2026-03-04	0	22.22	22.20	22.22	21.74	23.04	29,426,355	652,918,689	22.188	22.03	22.01	22.03	21.55	22.84	29,683,417	21.996	-1.33%
2026-03-03	0	22.52	22.52	22.54	22.32	25.68	38,496,809	901,161,593	23.409	22.32	22.32	22.34	22.13	25.46	38,833,109	23.206	-5.06%
2026-03-02	0	23.72	23.70	23.72	22.74	24.68	29,225,115	688,295,009	23.551	23.51	23.49	23.51	22.54	24.47	29,480,419	23.348	0.34%
2026-02-27	0	23.64	23.64	23.80	22.80	24.00	36,026,244	843,341,440	23.409	23.44	23.44	23.59	22.60	23.79	36,340,961	23.206	-2.64%
2026-02-26	0	24.28	24.28	24.30	23.00	24.76	32,951,866	797,376,250	24.198	24.07	24.07	24.09	22.80	24.55	33,239,726	23.989	2.36%
2026-02-25	0	23.72	23.70	23.72	22.90	24.68	48,601,197	1,152,064,960	23.704	23.51	23.49	23.51	22.70	24.47	49,025,767	23.499	3.58%
2026-02-24	0	22.90	22.88	22.90	20.50	23.00	46,244,103	1,030,009,475	22.273	22.70	22.68	22.70	20.32	22.80	46,648,081	22.080	12.37%
2026-02-23	0	20.38	20.38	20.40	19.87	20.70	20,714,057	420,664,351	20.308	20.20	20.20	20.22	19.70	20.52	20,895,011	20.132	5.11%
2026-02-20	0	19.39	19.39	19.41	19.24	19.75	6,608,240	128,829,092	19.495	19.22	19.22	19.24	19.07	19.58	6,665,968	19.326	-0.92%
2026-02-16	0	19.57	19.55	19.57	18.81	19.61	4,578,000	88,836,455	19.405	19.40	19.38	19.40	18.65	19.44	4,617,992	19.237	0.98%
2026-02-13	0	19.38	19.33	19.38	18.90	19.78	19,848,148	384,674,736	19.381	19.21	19.16	19.21	18.74	19.61	20,021,537	19.213	-0.72%
2026-02-12	0	19.52	19.52	19.53	18.72	19.85	38,796,814	754,983,108	19.460	19.35	19.35	19.36	18.56	19.68	39,135,735	19.291	3.94%
2026-02-11	0	18.78	18.77	18.78	16.90	19.30	64,793,206	1,204,591,916	18.591	18.62	18.61	18.62	16.75	19.13	65,359,225	18.430	11.52%
2026-02-10	0	16.84	16.83	16.84	15.49	16.99	37,666,795	624,301,372	16.574	16.69	16.68	16.69	15.36	16.84	37,995,844	16.431	7.60%
2026-02-09	0	15.65	15.65	15.66	14.99	15.99	25,603,744	401,368,111	15.676	15.51	15.51	15.52	14.86	15.85	25,827,413	15.540	6.75%
2026-02-06	0	14.66	14.61	14.66	14.05	14.85	8,107,500	118,285,657	14.590	14.53	14.48	14.53	13.93	14.72	8,178,325	14.463	0.41%
2026-02-05	0	14.60	14.59	14.60	14.46	14.98	16,222,500	237,245,760	14.624	14.47	14.46	14.47	14.33	14.85	16,364,216	14.498	-2.54%
2026-02-04	0	14.98	14.96	14.98	14.62	15.01	10,831,786	161,034,600	14.867	14.85	14.83	14.85	14.49	14.88	10,926,410	14.738	-0.07%
2026-02-03	0	14.99	14.98	14.99	14.47	15.09	13,476,000	200,108,236	14.849	14.86	14.85	14.86	14.34	14.96	13,593,723	14.721	3.81%
2026-02-02	0	14.44	14.43	14.44	14.28	14.85	16,550,867	239,495,762	14.470	14.31	14.31	14.31	14.16	14.72	16,695,452	14.345	-2.37%
2026-01-30	0	14.79	14.79	14.82	14.41	14.94	13,599,054	199,748,247	14.688	14.66	14.66	14.69	14.29	14.81	13,717,852	14.561	-0.27%
2026-01-29	0	14.83	14.78	14.83	14.70	15.56	13,422,069	200,566,671	14.943	14.70	14.65	14.70	14.57	15.43	13,539,321	14.814	-3.20%
2026-01-28	0	15.32	15.30	15.32	14.92	15.49	18,329,000	279,997,347	15.276	15.19	15.17	15.19	14.79	15.36	18,489,118	15.144	2.75%
2026-01-27	0	14.91	14.90	14.91	14.35	14.99	10,197,000	150,718,552	14.781	14.78	14.77	14.78	14.23	14.86	10,286,079	14.653	1.98%
2026-01-26	0	14.62	14.60	14.62	14.40	14.82	14,831,248	215,493,268	14.530	14.49	14.47	14.49	14.28	14.69	14,960,811	14.404	-0.68%
2026-01-23	0	14.72	14.70	14.72	14.53	15.09	12,624,000	186,236,553	14.753	14.59	14.57	14.59	14.40	14.96	12,734,281	14.625	-0.67%
2026-01-22	0	14.82	14.82	14.83	14.52	15.68	36,733,447	549,741,299	14.966	14.69	14.69	14.70	14.39	15.54	37,054,342	14.836	2.63%
2026-01-21	0	14.44	14.43	14.44	13.24	14.45	38,592,873	547,764,470	14.193	14.31	14.31	14.31	13.13	14.32	38,930,012	14.070	8.25%
2026-01-20	0	13.34	13.34	13.35	13.03	14.04	31,192,660	414,961,273	13.303	13.22	13.22	13.23	12.92	13.92	31,465,152	13.188	-4.99%
2026-01-19	0	14.04	14.03	14.04	13.46	14.19	31,916,828	446,423,791	13.987	13.92	13.91	13.92	13.34	14.07	32,195,647	13.866	4.15%
2026-01-16	0	13.48	13.47	13.48	13.07	13.56	16,941,500	226,442,172	13.366	13.36	13.35	13.36	12.96	13.44	17,089,497	13.250	3.14%
2026-01-15	0	13.07	13.06	13.07	12.58	13.19	17,641,789	229,008,048	12.981	12.96	12.95	12.96	12.47	13.08	17,795,904	12.869	4.90%
2026-01-14	0	12.46	12.46	12.47	12.35	12.63	11,238,496	139,964,117	12.454	12.35	12.35	12.36	12.24	12.52	11,336,673	12.346	-0.56%
2026-01-13	0	12.53	12.52	12.53	12.40	13.04	17,919,496	226,135,022	12.619	12.42	12.41	12.42	12.29	12.93	18,076,037	12.510	-2.87%
2026-01-12	0	12.90	12.90	12.91	12.57	13.48	15,078,202	193,656,160	12.843	12.79	12.79	12.80	12.46	13.36	15,209,922	12.732	-0.54%
2026-01-09	0	12.97	12.97	12.99	12.90	13.29	8,361,000	108,938,896	13.029	12.86	12.86	12.88	12.79	13.17	8,434,040	12.917	-0.92%
2026-01-08	0	13.09	13.08	13.09	12.85	13.18	11,495,970	149,754,103	13.027	12.98	12.97	12.98	12.74	13.07	11,596,396	12.914	-0.08%
2026-01-07	0	13.10	13.10	13.11	12.83	13.36	14,317,000	186,803,360	13.048	12.99	12.99	13.00	12.72	13.24	14,442,070	12.935	-2.02%
2026-01-06	0	13.37	13.36	13.37	12.92	13.50	14,865,500	198,323,527	13.341	13.25	13.24	13.25	12.81	13.38	14,995,362	13.226	1.91%
2026-01-05	0	13.12	13.11	13.12	12.76	13.29	21,351,600	276,583,045	12.954	13.01	13.00	13.01	12.65	13.17	21,538,123	12.842	-2.38%
2026-01-02	0	13.44	13.44	13.45	13.04	13.45	6,444,028	86,020,976	13.349	13.32	13.32	13.33	12.93	13.33	6,500,322	13.233	1.90%
2025-12-31	0	13.19	13.18	13.19	13.08	13.50	7,057,000	93,567,622	13.259	13.08	13.07	13.08	12.97	13.38	7,118,648	13.144	-1.27%
2025-12-30	0	13.36	13.36	13.37	13.01	13.48	16,626,886	222,308,347	13.370	13.24	13.24	13.25	12.90	13.36	16,772,135	13.255	1.37%
2025-12-29	0	13.18	13.18	13.19	12.90	13.50	43,395,276	576,424,213	13.283	13.07	13.07	13.08	12.79	13.38	43,774,368	13.168	6.81%
2025-12-24	0	12.34	12.34	12.36	12.22	12.54	7,698,370	95,647,789	12.424	12.23	12.23	12.25	12.11	12.43	7,765,621	12.317	0.41%
2025-12-23	0	12.29	12.26	12.29	12.10	12.50	5,927,500	72,909,983	12.300	12.18	12.15	12.18	12.00	12.39	5,979,281	12.194	0.57%
2025-12-22	0	12.22	12.22	12.24	11.63	12.34	13,728,686	165,490,101	12.054	12.11	12.11	12.13	11.53	12.23	13,848,617	11.950	6.17%
2025-12-19	0	11.51	11.51	11.54	11.46	11.67	5,987,933	69,136,608	11.546	11.41	11.41	11.44	11.36	11.57	6,040,242	11.446	0.61%
2025-12-18	0	11.44	11.44	11.45	11.35	11.81	6,120,975	70,317,800	11.488	11.34	11.34	11.35	11.25	11.71	6,174,447	11.389	-2.05%
2025-12-17	0	11.68	11.67	11.68	11.37	11.72	5,657,154	65,623,725	11.600	11.58	11.57	11.58	11.27	11.62	5,706,574	11.500	2.19%
2025-12-16	0	11.43	11.42	11.43	11.28	11.87	16,123,808	183,906,414	11.406	11.33	11.32	11.33	11.18	11.77	16,264,662	11.307	-3.71%
2025-12-15	0	11.87	11.86	11.87	11.52	11.88	4,311,739	50,638,890	11.744	11.77	11.76	11.77	11.42	11.78	4,349,405	11.643	-1.33%
2025-12-12	0	12.03	11.99	12.03	11.78	12.16	5,806,240	69,663,224	11.998	11.93	11.89	11.93	11.68	12.05	5,856,962	11.894	1.26%
2025-12-11	0	12.03	12.02	12.03	11.99	12.50	6,413,500	78,225,637	12.197	11.78	11.77	11.78	11.74	12.24	6,551,213	11.941	-1.72%
2025-12-10	0	12.24	12.24	12.25	12.00	12.58	9,373,000	114,020,445	12.165	11.98	11.98	11.99	11.75	12.32	9,574,260	11.909	-2.08%
2025-12-09	0	12.50	12.49	12.50	12.33	12.78	17,369,912	218,502,771	12.579	12.24	12.23	12.24	12.07	12.51	17,742,885	12.315	1.38%
2025-12-08	0	12.33	12.33	12.34	11.89	12.40	17,896,400	218,209,718	12.193	12.07	12.07	12.08	11.64	12.14	18,280,678	11.937	3.79%
2025-12-05	0	11.88	11.85	11.88	11.67	11.94	6,116,740	72,528,572	11.857	11.63	11.60	11.63	11.42	11.69	6,248,081	11.608	0.76%
2025-12-04	0	11.79	11.76	11.79	11.56	11.89	6,604,500	77,501,115	11.735	11.54	11.51	11.54	11.32	11.64	6,746,314	11.488	0.43%
2025-12-03	0	11.74	11.74	11.75	11.66	12.07	7,544,072	88,929,761	11.788	11.49	11.49	11.50	11.41	11.82	7,706,061	11.540	-2.73%
2025-12-02	0	12.07	12.07	12.08	11.74	12.37	16,239,808	196,606,114	12.106	11.82	11.82	11.83	11.49	12.11	16,588,515	11.852	1.17%
2025-12-01	0	11.93	11.93	11.94	11.29	12.10	27,263,861	324,350,968	11.897	11.68	11.68	11.69	11.05	11.85	27,849,280	11.647	5.39%
2025-11-28	0	11.32	11.31	11.32	11.21	11.53	15,252,761	172,275,051	11.295	11.08	11.07	11.08	10.97	11.29	15,580,274	11.057	-1.48%
2025-11-27	0	11.49	11.46	11.49	11.41	12.10	21,536,500	253,243,831	11.759	11.25	11.22	11.25	11.17	11.85	21,998,939	11.512	1.14%
2025-11-26	0	11.36	11.36	11.37	11.23	11.44	10,120,002	114,959,191	11.360	11.12	11.12	11.13	10.99	11.20	10,337,302	11.121	1.88%
2025-11-25	0	11.15	11.13	11.15	10.99	11.30	11,989,775	133,925,823	11.170	10.92	10.90	10.92	10.76	11.06	12,247,224	10.935	1.83%
2025-11-24	0	10.95	10.94	10.95	10.60	11.02	11,820,088	128,111,132	10.838	10.72	10.71	10.72	10.38	10.79	12,073,893	10.611	2.91%
2025-11-21	0	10.64	10.63	10.64	10.50	11.30	33,385,779	358,680,274	10.744	10.42	10.41	10.42	10.28	11.06	34,102,650	10.518	-8.28%
2025-11-20	0	11.60	11.59	11.60	11.40	12.00	12,340,300	142,888,350	11.579	11.36	11.35	11.36	11.16	11.75	12,605,275	11.336	0.35%
2025-11-19	0	11.56	11.56	11.57	11.38	11.71	7,175,500	82,655,004	11.519	11.32	11.32	11.33	11.14	11.46	7,329,575	11.277	0.96%
2025-11-18	0	11.45	11.45	11.46	11.38	11.92	21,938,900	252,211,872	11.496	11.21	11.21	11.22	11.14	11.67	22,409,980	11.254	-4.18%
2025-11-17	0	11.95	11.93	11.95	11.82	12.12	6,538,500	78,072,675	11.940	11.70	11.68	11.70	11.57	11.87	6,678,897	11.689	-0.67%
2025-11-14	0	12.03	12.02	12.03	11.96	12.23	12,007,900	144,979,383	12.074	11.78	11.77	11.78	11.71	11.97	12,265,738	11.820	-2.67%
2025-11-13	0	12.36	12.35	12.36	11.79	12.41	25,553,050	310,325,338	12.144	12.10	12.09	12.10	11.54	12.15	26,101,734	11.889	3.43%
2025-11-12	0	11.95	11.93	11.95	11.70	11.99	7,554,245	89,939,389	11.906	11.70	11.68	11.70	11.45	11.74	7,716,452	11.656	0.42%
2025-11-11	0	11.90	11.87	11.90	11.75	12.37	17,408,000	207,159,780	11.900	11.65	11.62	11.65	11.50	12.11	17,781,791	11.650	-1.24%
2025-11-10	0	12.05	12.02	12.05	11.64	12.10	19,319,919	229,947,407	11.902	11.80	11.77	11.80	11.40	11.85	19,734,763	11.652	1.26%
2025-11-07	0	11.90	11.89	11.90	11.84	12.39	24,623,279	294,386,097	11.956	11.65	11.64	11.65	11.59	12.13	25,151,999	11.704	-4.42%
2025-11-06	0	12.45	12.44	12.45	12.14	12.60	18,848,931	233,610,594	12.394	12.19	12.18	12.19	11.88	12.34	19,253,662	12.133	2.38%
2025-11-05	0	12.16	12.16	12.17	11.81	12.34	14,991,381	180,681,643	12.052	11.90	11.90	11.91	11.56	12.08	15,313,281	11.799	-1.94%
2025-11-04	0	12.40	12.39	12.40	12.24	12.76	14,700,850	183,032,747	12.450	12.14	12.13	12.14	11.98	12.49	15,016,512	12.189	-1.74%
2025-11-03	0	12.62	12.61	12.62	12.05	12.98	43,467,844	534,706,818	12.301	12.35	12.34	12.35	11.80	12.71	44,401,201	12.043	-3.07%
2025-10-31	0	13.02	13.01	13.02	12.98	13.99	27,733,400	369,142,540	13.310	12.75	12.74	12.75	12.71	13.70	28,328,901	13.031	-6.13%
2025-10-30	0	13.87	13.87	13.88	13.45	14.25	25,833,933	356,808,361	13.812	13.58	13.58	13.59	13.17	13.95	26,388,648	13.521	0.65%
2025-10-28	0	13.78	13.77	13.78	13.05	14.22	47,816,113	661,346,000	13.831	13.49	13.48	13.49	12.78	13.92	48,842,837	13.540	3.53%
2025-10-27	0	13.31	13.30	13.31	13.15	13.60	26,983,038	360,340,307	13.354	13.03	13.02	13.03	12.87	13.31	27,562,427	13.074	2.31%
2025-10-24	0	13.01	13.00	13.01	12.68	13.10	21,567,000	278,988,662	12.936	12.74	12.73	12.74	12.41	12.82	22,030,094	12.664	4.50%
2025-10-23	0	12.45	12.44	12.45	12.28	12.93	21,831,353	271,740,859	12.447	12.19	12.18	12.19	12.02	12.66	22,300,123	12.186	-4.08%
2025-10-22	0	12.98	12.97	12.98	12.75	13.35	22,730,867	294,873,819	12.972	12.71	12.70	12.71	12.48	13.07	23,218,952	12.700	-1.67%
2025-10-21	0	13.20	13.20	13.21	12.40	13.42	36,057,100	473,252,084	13.125	12.92	12.92	12.93	12.14	13.14	36,831,331	12.849	7.49%
2025-10-20	0	12.28	12.28	12.29	12.15	12.79	26,577,700	331,242,442	12.463	12.02	12.02	12.03	11.89	12.52	27,148,386	12.201	-0.57%
2025-10-17	0	12.35	12.35	12.36	12.20	13.67	53,670,000	671,883,607	12.519	12.09	12.09	12.10	11.94	13.38	54,822,421	12.256	-9.72%
2025-10-16	0	13.68	13.67	13.68	13.40	14.18	71,647,000	970,522,557	13.546	13.39	13.38	13.39	13.12	13.88	73,185,429	13.261	-1.72%
2025-10-15	0	13.92	13.91	13.92	12.74	14.30	52,205,000	717,732,772	13.748	13.63	13.62	13.63	12.47	14.00	53,325,964	13.459	6.67%
2025-10-14	0	13.05	13.04	13.05	13.01	14.30	71,559,200	978,770,770	13.678	12.78	12.77	12.78	12.74	14.00	73,095,744	13.390	2.76%
2025-10-13	0	12.70	12.68	12.70	11.95	12.83	35,871,500	447,059,557	12.463	12.43	12.41	12.43	11.70	12.56	36,641,745	12.201	1.20%
2025-10-10	0	12.55	12.54	12.55	12.41	13.30	41,487,500	532,847,162	12.844	12.29	12.28	12.29	12.15	13.02	42,378,334	12.574	-0.55%
2025-10-09	0	12.62	12.61	12.62	11.92	12.91	36,316,557	456,376,059	12.567	12.35	12.34	12.35	11.67	12.64	37,096,359	12.302	4.99%
2025-10-08	0	12.02	12.02	12.03	11.61	12.02	10,862,000	128,920,895	11.869	11.77	11.77	11.78	11.37	11.77	11,095,233	11.619	0.25%
2025-10-06	0	11.99	11.98	11.99	11.94	12.67	10,717,000	129,541,685	12.087	11.74	11.73	11.74	11.69	12.40	10,947,119	11.833	-3.54%
2025-10-03	0	12.43	12.43	12.44	12.11	12.45	7,519,500	92,614,577	12.317	12.17	12.17	12.18	11.86	12.19	7,680,961	12.058	1.06%
2025-10-02	0	12.30	12.29	12.30	12.06	12.48	10,745,287	131,457,843	12.234	12.04	12.03	12.04	11.81	12.22	10,976,014	11.977	-0.24%
2025-09-30	0	12.33	12.33	12.34	12.06	12.60	19,789,400	243,666,324	12.313	12.07	12.07	12.08	11.81	12.34	20,214,325	12.054	-0.48%
2025-09-29	0	12.39	12.38	12.39	11.46	12.57	51,511,000	633,704,519	12.302	12.13	12.12	12.13	11.22	12.31	52,617,062	12.044	7.09%
2025-09-26	0	11.57	11.54	11.57	11.48	11.89	19,371,000	225,540,564	11.643	11.33	11.30	11.33	11.24	11.64	19,786,941	11.398	-2.77%
2025-09-25	0	11.90	11.88	11.90	11.60	12.43	29,916,500	360,999,094	12.067	11.65	11.63	11.65	11.36	12.17	30,558,877	11.813	1.62%
2025-09-24	0	11.71	11.71	11.72	11.53	11.86	16,821,000	195,681,345	11.633	11.46	11.46	11.47	11.29	11.61	17,182,186	11.389	-1.26%
2025-09-23	0	11.86	11.85	11.86	11.56	12.70	28,295,724	336,768,266	11.902	11.61	11.60	11.61	11.32	12.43	28,903,300	11.652	-2.06%
2025-09-22	0	12.11	12.10	12.11	11.80	12.24	25,846,914	310,587,731	12.016	11.86	11.85	11.86	11.55	11.98	26,401,908	11.764	1.34%
2025-09-19	0	11.95	11.95	11.96	11.79	12.50	34,211,639	414,797,106	12.124	11.70	11.70	11.71	11.54	12.24	34,946,243	11.870	1.27%
2025-09-18	0	11.80	11.75	11.80	11.51	12.16	20,858,400	247,643,600	11.873	11.55	11.50	11.55	11.27	11.90	21,306,279	11.623	-0.08%
2025-09-17	0	11.81	11.80	11.81	11.60	11.85	13,852,500	162,378,543	11.722	11.56	11.55	11.56	11.36	11.60	14,149,946	11.476	1.37%
2025-09-16	0	11.65	11.64	11.65	11.44	11.97	16,682,500	194,087,995	11.634	11.41	11.40	11.41	11.20	11.72	17,040,712	11.390	-2.10%
2025-09-15	0	11.90	11.89	11.90	11.77	12.35	19,506,500	233,073,955	11.949	11.65	11.64	11.65	11.52	12.09	19,925,350	11.697	-4.57%
2025-09-12	0	12.47	12.46	12.47	12.07	12.69	29,887,000	373,576,013	12.500	12.21	12.20	12.21	11.82	12.42	30,528,744	12.237	1.71%
2025-09-11	0	12.26	12.26	12.27	11.31	12.57	49,101,500	596,158,134	12.141	12.00	12.00	12.01	11.07	12.31	50,155,824	11.886	7.73%
2025-09-10	0	11.38	11.38	11.39	11.27	11.69	8,743,000	100,025,770	11.441	11.14	11.14	11.15	11.03	11.44	8,930,733	11.200	-0.26%
2025-09-09	0	11.41	11.39	11.41	11.35	11.59	7,588,500	86,793,385	11.437	11.17	11.15	11.17	11.11	11.35	7,751,443	11.197	-1.38%
2025-09-08	0	11.57	11.55	11.57	11.41	11.69	8,559,000	98,771,350	11.540	11.33	11.31	11.33	11.17	11.44	8,742,782	11.297	-0.43%
2025-09-05	0	11.62	11.61	11.62	11.13	11.74	19,039,617	218,647,479	11.484	11.38	11.37	11.38	10.90	11.49	19,448,442	11.242	3.75%
2025-09-04	0	11.20	11.19	11.20	11.06	11.83	21,963,400	248,815,006	11.329	10.96	10.95	10.96	10.83	11.58	22,435,006	11.090	-3.78%
2025-09-03	0	11.64	11.62	11.64	11.51	11.92	14,260,700	166,340,260	11.664	11.40	11.38	11.40	11.27	11.67	14,566,911	11.419	-1.69%
2025-09-02	0	11.84	11.83	11.84	11.73	12.80	29,602,500	356,419,875	12.040	11.59	11.58	11.59	11.48	12.53	30,238,135	11.787	-7.21%
2025-09-01	0	12.76	12.72	12.76	12.57	13.44	26,961,500	344,466,447	12.776	12.49	12.45	12.49	12.31	13.16	27,540,427	12.508	-3.70%
2025-08-29	0	13.25	13.25	13.26	12.78	13.63	28,975,360	380,663,143	13.137	12.97	12.97	12.98	12.51	13.34	29,597,529	12.861	0.61%
2025-08-28	0	13.17	13.17	13.18	12.50	13.37	34,144,500	444,495,956	13.018	12.89	12.89	12.90	12.24	13.09	34,877,663	12.744	3.46%
2025-08-27	0	12.73	12.72	12.73	12.45	13.22	37,134,000	472,763,112	12.731	12.46	12.45	12.46	12.19	12.94	37,931,354	12.464	-4.21%
2025-08-26	0	13.29	13.25	13.29	12.44	13.40	50,097,500	658,013,269	13.135	13.01	12.97	13.01	12.18	13.12	51,173,211	12.859	8.05%
2025-08-25	0	12.30	12.28	12.30	11.78	13.38	56,204,324	688,134,614	12.243	12.04	12.02	12.04	11.53	13.10	57,411,163	11.986	-5.89%
2025-08-22	0	13.07	13.05	13.07	12.52	13.10	21,266,400	274,813,249	12.922	12.80	12.78	12.80	12.26	12.82	21,723,040	12.651	3.57%
2025-08-21	0	12.62	12.61	12.62	12.45	13.08	12,125,459	153,143,174	12.630	12.35	12.34	12.35	12.19	12.81	12,385,821	12.364	-1.02%
2025-08-20	0	12.75	12.74	12.75	12.31	12.95	24,059,500	304,041,132	12.637	12.48	12.47	12.48	12.05	12.68	24,576,114	12.371	-1.39%
2025-08-19	0	12.93	12.92	12.93	12.70	13.99	42,046,000	550,278,052	13.088	12.66	12.65	12.66	12.43	13.70	42,948,826	12.812	-3.87%
2025-08-18	0	13.45	13.45	13.46	13.00	14.27	51,920,966	701,638,043	13.514	13.17	13.17	13.18	12.73	13.97	53,035,831	13.230	-1.10%
2025-08-15	0	13.60	13.60	13.61	11.10	14.11	103,520,800	1,372,863,977	13.262	13.31	13.31	13.32	10.87	13.81	105,743,635	12.983	20.89%
2025-08-14	0	11.25	11.24	11.25	10.97	11.26	11,284,608	125,812,051	11.149	11.01	11.00	11.01	10.74	11.02	11,526,915	10.915	2.65%
2025-08-13	0	10.96	10.95	10.96	10.79	11.05	8,429,298	92,289,252	10.949	10.73	10.72	10.73	10.56	10.82	8,610,295	10.718	1.01%
2025-08-12	0	10.85	10.81	10.85	10.68	10.97	6,566,500	71,000,265	10.812	10.62	10.58	10.62	10.46	10.74	6,707,498	10.585	0.28%
2025-08-11	0	10.82	10.82	10.83	10.38	10.83	12,998,400	139,174,992	10.707	10.59	10.59	10.60	10.16	10.60	13,277,506	10.482	3.64%
2025-08-08	0	10.44	10.42	10.44	10.22	10.46	7,890,500	81,910,238	10.381	10.22	10.20	10.22	10.01	10.24	8,059,928	10.163	-0.38%
2025-08-07	0	10.48	10.47	10.48	10.22	10.70	12,258,201	127,743,480	10.421	10.26	10.25	10.26	10.01	10.48	12,521,413	10.202	-0.57%
2025-08-06	0	10.54	10.54	10.55	10.38	10.65	7,445,500	78,408,430	10.531	10.32	10.32	10.33	10.16	10.43	7,605,372	10.310	0.76%
2025-08-05	0	10.46	10.46	10.47	10.40	10.69	6,163,000	64,641,283	10.489	10.24	10.24	10.25	10.18	10.47	6,295,334	10.268	-0.95%
2025-08-04	0	10.56	10.50	10.56	9.950	10.62	11,589,000	120,844,198	10.427	10.34	10.28	10.34	9.741	10.40	11,837,843	10.208	4.14%
2025-08-01	0	10.14	10.12	10.14	9.980	10.24	9,751,875	98,853,654	10.137	9.927	9.907	9.927	9.770	10.02	9,961,271	9.9238	0.40%
2025-07-31	0	10.10	10.08	10.10	10.02	10.72	17,103,500	175,739,830	10.275	9.888	9.868	9.888	9.809	10.49	17,470,752	10.059	-1.75%
2025-07-30	0	10.28	10.22	10.28	10.16	10.68	16,147,000	167,365,955	10.365	10.06	10.01	10.06	9.946	10.46	16,493,714	10.147	-3.38%
2025-07-29	0	10.64	10.64	10.66	10.12	10.70	22,357,250	235,439,765	10.531	10.42	10.42	10.44	9.907	10.48	22,837,313	10.309	2.70%
2025-07-28	0	10.36	10.36	10.38	10.08	10.54	15,658,000	162,626,675	10.386	10.14	10.14	10.16	9.868	10.32	15,994,214	10.168	1.57%
2025-07-25	0	10.20	10.18	10.20	10.12	10.44	12,162,500	124,931,487	10.272	9.986	9.966	9.986	9.907	10.22	12,423,657	10.056	1.80%
2025-07-24	0	10.02	10.00	10.02	9.920	10.14	7,156,500	71,841,383	10.039	9.809	9.790	9.809	9.711	9.927	7,310,167	9.8276	0.20%
2025-07-23	0	10.00	9.990	10.00	9.880	10.10	8,110,500	80,602,470	9.9380	9.790	9.780	9.790	9.672	9.888	8,284,651	9.7291	-0.20%
2025-07-22	0	10.02	10.00	10.02	9.800	10.08	9,252,934	92,335,610	9.9791	9.809	9.790	9.809	9.594	9.868	9,451,616	9.7693	1.21%
2025-07-21	0	9.900	9.880	9.900	9.730	9.970	13,774,000	135,991,446	9.8731	9.692	9.672	9.692	9.525	9.760	14,069,760	9.6655	0.61%
2025-07-18	0	9.840	9.840	9.850	9.310	10.58	140,926,700	1,394,546,310	9.8955	9.633	9.633	9.643	9.114	10.36	143,952,727	9.6875	-9.23%
2025-07-17	0	10.84	10.82	10.84	10.64	11.00	12,719,680	137,638,196	10.821	10.61	10.59	10.61	10.42	10.77	12,992,801	10.593	-0.37%
2025-07-16	0	10.88	10.86	10.88	10.72	11.16	9,588,800	104,197,093	10.867	10.65	10.63	10.65	10.49	10.93	9,794,694	10.638	-2.33%
2025-07-15	0	11.14	11.12	11.14	10.62	11.34	13,613,500	151,169,552	11.104	10.91	10.89	10.91	10.40	11.10	13,905,814	10.871	4.90%
2025-07-14	0	10.62	10.60	10.62	10.32	10.68	4,996,500	52,612,465	10.530	10.40	10.38	10.40	10.10	10.46	5,103,787	10.309	-0.19%
2025-07-11	0	10.64	10.64	10.68	10.60	11.00	9,876,500	106,122,867	10.745	10.42	10.42	10.46	10.38	10.77	10,088,572	10.519	-3.27%
2025-07-10	0	11.00	10.98	11.00	10.72	11.26	13,771,500	151,336,453	10.989	10.77	10.75	10.77	10.49	11.02	14,067,206	10.758	2.04%
2025-07-09	0	10.78	10.76	10.78	10.52	11.00	6,784,000	72,361,582	10.667	10.55	10.53	10.55	10.30	10.77	6,929,668	10.442	-0.19%
2025-07-08	0	10.80	10.78	10.80	10.46	10.96	9,160,186	98,994,053	10.807	10.57	10.55	10.57	10.24	10.73	9,356,877	10.580	1.50%
2025-07-07	0	10.64	10.64	10.66	10.50	10.76	7,279,500	77,210,370	10.607	10.42	10.42	10.44	10.28	10.53	7,435,808	10.384	0.00%
2025-07-04	0	10.64	10.62	10.64	10.34	10.80	18,222,574	193,751,568	10.633	10.42	10.40	10.42	10.12	10.57	18,613,855	10.409	1.72%
2025-07-03	0	10.46	10.44	10.46	9.480	10.60	27,568,500	280,824,204	10.186	10.24	10.22	10.24	9.281	10.38	28,160,460	9.9723	8.39%
2025-07-02	0	9.650	9.600	9.650	9.540	10.04	10,064,000	98,174,931	9.7551	9.447	9.398	9.447	9.339	9.829	10,280,098	9.5500	0.94%
2025-06-30	0	9.560	9.560	9.570	9.200	9.620	8,072,000	76,740,717	9.5070	9.359	9.359	9.369	9.007	9.418	8,245,325	9.3072	2.36%
2025-06-27	0	9.340	9.330	9.340	9.070	9.410	6,843,376	63,624,589	9.2973	9.144	9.134	9.144	8.879	9.212	6,990,319	9.1018	1.85%
2025-06-26	0	9.170	9.150	9.180	9.120	9.320	2,494,600	22,980,601	9.2121	8.977	8.958	8.987	8.928	9.124	2,548,165	9.0185	-0.33%
2025-06-25	0	9.200	9.180	9.200	9.100	9.300	2,493,500	22,878,022	9.1751	9.007	8.987	9.007	8.909	9.105	2,547,041	8.9822	0.00%
2025-06-24	0	9.200	9.190	9.200	8.970	9.320	4,397,840	40,474,711	9.2033	9.007	8.997	9.007	8.781	9.124	4,492,272	9.0099	1.43%
2025-06-23	0	9.070	9.070	9.080	8.800	9.080	3,523,137	31,635,830	8.9794	8.879	8.879	8.889	8.615	8.889	3,598,787	8.7907	1.91%
2025-06-20	0	8.900	8.900	8.920	8.840	9.190	11,432,920	101,831,760	8.9069	8.713	8.713	8.732	8.654	8.997	11,678,412	8.7197	-0.34%
2025-06-19	0	8.930	8.910	8.930	8.760	9.200	4,950,964	44,129,996	8.9134	8.742	8.723	8.742	8.576	9.007	5,057,273	8.7260	-2.62%
2025-06-18	0	9.170	9.140	9.170	8.920	9.190	6,096,000	55,194,592	9.0542	8.977	8.948	8.977	8.732	8.997	6,226,895	8.8639	0.00%
2025-06-17	0	9.170	9.150	9.170	9.080	9.390	3,220,325	29,562,366	9.1799	8.977	8.958	8.977	8.889	9.193	3,289,473	8.9870	-1.40%
2025-06-16	0	9.300	9.290	9.300	9.220	9.400	3,611,500	33,527,635	9.2836	9.105	9.095	9.105	9.026	9.202	3,689,047	9.0884	-1.06%
2025-06-13	0	9.400	9.390	9.400	9.310	9.700	6,975,000	65,764,067	9.4285	9.202	9.193	9.202	9.114	9.496	7,124,770	9.2303	-2.08%
2025-06-12	0	9.600	9.570	9.600	9.340	9.660	5,919,584	56,485,487	9.5421	9.398	9.369	9.398	9.144	9.457	6,046,691	9.3416	2.02%
2025-06-11	0	9.410	9.400	9.410	9.300	9.500	4,433,390	41,676,151	9.4005	9.212	9.202	9.212	9.105	9.300	4,528,585	9.2029	-0.84%
2025-06-10	0	9.990	9.980	9.990	9.760	10.10	8,947,524	88,901,695	9.9359	9.291	9.281	9.291	9.077	9.393	9,621,189	9.2402	0.60%
2025-06-09	0	9.930	9.900	9.930	9.740	9.930	7,879,000	77,869,772	9.8832	9.235	9.207	9.235	9.058	9.235	8,472,215	9.1912	1.33%
2025-06-06	0	9.800	9.780	9.800	9.330	9.800	10,728,000	103,109,406	9.6112	9.114	9.095	9.114	8.677	9.114	11,535,719	8.9383	4.81%
2025-06-05	0	9.350	9.340	9.350	9.200	9.370	4,389,950	40,856,551	9.3068	8.695	8.686	8.695	8.556	8.714	4,720,472	8.6552	0.65%
2025-06-04	0	9.290	9.280	9.290	8.960	9.370	9,010,940	83,570,479	9.2743	8.640	8.630	8.640	8.333	8.714	9,689,380	8.6250	2.88%
2025-06-03	0	9.030	9.000	9.030	8.630	9.030	4,608,000	41,206,572	8.9424	8.398	8.370	8.398	8.026	8.398	4,954,940	8.3163	3.44%
2025-06-02	0	8.730	8.720	8.730	8.460	8.760	2,534,500	21,758,143	8.5848	8.119	8.109	8.119	7.868	8.147	2,725,324	7.9837	-0.46%
2025-05-30	0	8.770	8.760	8.770	8.630	8.780	3,215,585	28,062,246	8.7269	8.156	8.147	8.156	8.026	8.165	3,457,689	8.1159	-1.13%
2025-05-29	0	8.870	8.840	8.870	8.480	8.900	6,310,500	55,426,618	8.7832	8.249	8.221	8.249	7.886	8.277	6,785,622	8.1682	4.72%
2025-05-28	0	8.470	8.460	8.470	8.450	8.630	5,641,225	48,067,057	8.5207	7.877	7.868	7.877	7.858	8.026	6,065,957	7.9241	-0.82%
2025-05-27	0	8.540	8.530	8.540	8.410	8.630	7,139,000	60,950,180	8.5376	7.942	7.933	7.942	7.821	8.026	7,676,500	7.9398	0.83%
2025-05-26	0	8.470	8.470	8.480	8.380	8.820	12,444,500	105,695,565	8.4934	7.877	7.877	7.886	7.793	8.202	13,381,455	7.8987	-4.19%
2025-05-23	0	8.840	8.840	8.850	8.740	9.090	13,064,795	115,289,686	8.8245	8.221	8.221	8.230	8.128	8.454	14,048,453	8.2066	-2.43%
2025-05-22	0	9.060	9.040	9.060	8.980	9.130	2,199,000	19,885,507	9.0430	8.426	8.407	8.426	8.351	8.491	2,364,564	8.4098	-0.88%
2025-05-21	0	9.140	9.130	9.140	8.950	9.160	3,941,500	35,767,815	9.0747	8.500	8.491	8.500	8.323	8.519	4,238,258	8.4393	2.01%
2025-05-20	0	8.960	8.950	8.960	8.920	9.100	2,721,500	24,402,045	8.9664	8.333	8.323	8.333	8.295	8.463	2,926,404	8.3386	-0.11%
2025-05-19	0	8.970	8.960	8.970	8.820	9.210	7,808,177	69,957,390	8.9595	8.342	8.333	8.342	8.202	8.565	8,396,060	8.3322	-3.34%
2025-05-16	0	9.280	9.240	9.280	9.090	9.290	7,808,550	72,013,313	9.2224	8.630	8.593	8.630	8.454	8.640	8,396,461	8.5766	0.32%
2025-05-15	0	9.250	9.240	9.250	9.090	9.300	9,271,500	85,335,653	9.2041	8.602	8.593	8.602	8.454	8.649	9,969,558	8.5596	0.43%
2025-05-14	0	9.210	9.200	9.210	8.880	9.280	8,254,675	75,317,584	9.1242	8.565	8.556	8.565	8.258	8.630	8,876,175	8.4854	4.07%
2025-05-13	0	8.850	8.830	8.850	8.730	8.950	3,321,500	29,300,277	8.8214	8.230	8.212	8.230	8.119	8.323	3,571,578	8.2037	-0.78%
2025-05-12	0	8.920	8.910	8.920	8.560	9.110	9,592,500	85,012,617	8.8624	8.295	8.286	8.295	7.961	8.472	10,314,726	8.2419	4.82%
2025-05-09	0	8.510	8.500	8.520	8.380	8.590	1,795,615	15,254,026	8.4952	7.914	7.905	7.923	7.793	7.989	1,930,808	7.9003	-0.23%
2025-05-08	0	8.530	8.530	8.540	8.340	8.580	4,361,500	37,181,508	8.5249	7.933	7.933	7.942	7.756	7.979	4,689,880	7.9280	2.28%
2025-05-07	0	8.340	8.330	8.340	8.310	8.600	3,653,500	30,852,672	8.4447	7.756	7.747	7.756	7.728	7.998	3,928,575	7.8534	0.12%
2025-05-06	0	8.330	8.320	8.330	8.200	8.380	2,705,000	22,411,014	8.2850	7.747	7.737	7.747	7.626	7.793	2,908,661	7.7049	-0.48%
2025-05-02	0	8.370	8.360	8.370	8.000	8.400	3,494,500	28,923,955	8.2770	7.784	7.775	7.784	7.440	7.812	3,757,603	7.6974	3.21%
2025-04-30	0	8.110	8.100	8.110	8.060	8.200	2,253,587	18,314,391	8.1268	7.542	7.533	7.542	7.496	7.626	2,423,261	7.5577	-0.37%
2025-04-29	0	8.140	8.130	8.140	7.990	8.150	2,509,500	20,331,000	8.1016	7.570	7.561	7.570	7.431	7.579	2,698,442	7.5343	1.88%
2025-04-28	0	7.990	7.990	8.000	7.950	8.280	5,024,500	40,360,687	8.0328	7.431	7.431	7.440	7.393	7.700	5,402,798	7.4703	-2.44%
2025-04-25	0	8.190	8.170	8.190	8.070	8.270	4,673,299	38,296,287	8.1947	7.617	7.598	7.617	7.505	7.691	5,025,155	7.6209	1.74%
2025-04-24	0	8.050	8.030	8.050	7.920	8.180	4,098,000	32,848,189	8.0157	7.486	7.468	7.486	7.365	7.607	4,406,541	7.4544	-0.49%
2025-04-23	0	8.090	8.090	8.100	7.800	8.150	10,775,000	86,602,592	8.0374	7.524	7.524	7.533	7.254	7.579	11,586,257	7.4746	5.34%
2025-04-22	0	7.680	7.660	7.680	7.470	7.690	4,723,000	35,784,847	7.5767	7.142	7.124	7.142	6.947	7.152	5,078,598	7.0462	1.86%
2025-04-17	0	7.540	7.530	7.540	7.370	7.570	4,325,500	32,317,147	7.4713	7.012	7.003	7.012	6.854	7.040	4,651,170	6.9482	0.94%
2025-04-16	0	7.470	7.450	7.470	7.360	7.600	3,425,800	25,538,730	7.4548	6.947	6.928	6.947	6.845	7.068	3,683,731	6.9328	-1.97%
2025-04-15	0	7.620	7.600	7.620	7.530	7.780	3,565,000	27,176,330	7.6231	7.086	7.068	7.086	7.003	7.235	3,833,411	7.0893	-0.91%
2025-04-14	0	7.690	7.650	7.690	7.600	7.810	7,387,500	56,755,392	7.6826	7.152	7.114	7.152	7.068	7.263	7,943,710	7.1447	2.81%
2025-04-11	0	7.480	7.480	7.490	7.210	7.520	11,619,500	86,287,871	7.4261	6.956	6.956	6.966	6.705	6.993	12,494,340	6.9062	1.08%
2025-04-10	0	7.400	7.400	7.410	7.310	7.780	11,606,000	86,726,440	7.4726	6.882	6.882	6.891	6.798	7.235	12,479,824	6.9493	1.51%
2025-04-09	0	7.290	7.270	7.300	6.700	7.420	25,527,634	179,822,795	7.0442	6.780	6.761	6.789	6.231	6.900	27,449,627	6.5510	1.39%
2025-04-08	0	7.190	7.170	7.190	6.930	7.550	20,373,500	147,071,023	7.2187	6.687	6.668	6.687	6.445	7.021	21,907,435	6.7133	-1.10%
2025-04-07	0	7.270	7.260	7.270	7.150	8.170	31,955,000	239,217,660	7.4861	6.761	6.752	6.761	6.649	7.598	34,360,914	6.9619	-17.29%
2025-04-03	0	8.790	8.770	8.790	8.610	9.500	31,996,500	282,902,610	8.8417	8.175	8.156	8.175	8.007	8.835	34,405,539	8.2226	-8.53%
2025-04-02	0	9.610	9.600	9.610	8.960	9.830	21,828,500	209,162,652	9.5821	8.937	8.928	8.937	8.333	9.142	23,471,983	8.9112	7.25%
2025-04-01	0	8.960	8.960	8.990	8.810	9.140	6,327,176	56,622,319	8.9491	8.333	8.333	8.361	8.193	8.500	6,803,554	8.3225	0.00%
2025-03-31	0	8.960	8.960	8.980	8.820	9.200	9,556,400	85,739,932	8.9720	8.333	8.333	8.351	8.202	8.556	10,275,908	8.3438	-3.24%
2025-03-28	0	9.260	9.240	9.260	9.170	9.520	6,152,000	56,989,280	9.2635	8.612	8.593	8.612	8.528	8.853	6,615,188	8.6149	-2.11%
2025-03-27	0	9.460	9.460	9.500	9.250	9.590	7,401,166	70,295,372	9.4979	8.798	8.798	8.835	8.602	8.919	7,958,405	8.8328	1.07%
2025-03-26	0	9.360	9.360	9.370	8.990	9.480	10,028,500	93,410,560	9.3145	8.705	8.705	8.714	8.361	8.816	10,783,553	8.6623	4.23%
2025-03-25	0	8.980	8.980	8.990	8.930	9.510	12,707,500	115,258,598	9.0701	8.351	8.351	8.361	8.305	8.844	13,664,257	8.4350	-6.07%
2025-03-24	0	9.560	9.540	9.560	8.780	9.590	15,281,500	141,823,430	9.2807	8.891	8.872	8.891	8.165	8.919	16,432,055	8.6309	3.69%
2025-03-21	0	9.220	9.220	9.250	9.020	9.630	14,571,666	134,485,034	9.2292	8.574	8.574	8.602	8.388	8.956	15,668,777	8.5830	-4.46%
2025-03-20	0	9.650	9.630	9.650	9.440	9.750	8,770,691	84,385,701	9.6213	8.974	8.956	8.974	8.779	9.067	9,431,042	8.9477	0.94%
2025-03-19	0	9.560	9.540	9.560	9.470	9.800	6,610,640	63,252,736	9.5683	8.891	8.872	8.891	8.807	9.114	7,108,360	8.8984	-2.75%
2025-03-18	0	9.830	9.820	9.830	9.750	10.00	13,649,275	135,159,863	9.9023	9.142	9.132	9.142	9.067	9.300	14,676,938	9.2090	1.44%
2025-03-17	0	9.690	9.670	9.690	9.280	9.860	12,766,880	123,549,373	9.6773	9.012	8.993	9.012	8.630	9.170	13,728,107	8.9997	4.42%
2025-03-14	0	9.280	9.280	9.290	8.410	9.460	26,968,061	245,736,870	9.1121	8.630	8.630	8.640	7.821	8.798	28,998,505	8.4741	7.28%
2025-03-13	0	8.650	8.640	8.650	8.520	9.180	9,557,037	83,114,920	8.6967	8.044	8.035	8.044	7.923	8.537	10,276,593	8.0878	-3.24%
2025-03-12	0	8.940	8.940	8.950	8.800	9.070	16,255,690	145,677,808	8.9617	8.314	8.314	8.323	8.184	8.435	17,479,592	8.3342	1.02%
2025-03-11	0	8.850	8.810	8.850	8.630	8.970	7,418,087	64,800,361	8.7355	8.230	8.193	8.230	8.026	8.342	7,976,600	8.1238	-1.67%
2025-03-10	0	9.000	8.970	9.000	8.770	9.170	5,543,100	49,690,095	8.9643	8.370	8.342	8.370	8.156	8.528	5,960,444	8.3366	2.62%
2025-03-07	0	8.770	8.760	8.770	8.650	9.090	8,154,636	72,309,459	8.8673	8.156	8.147	8.156	8.044	8.454	8,768,604	8.2464	-1.24%
2025-03-06	0	8.880	8.880	8.890	8.820	9.110	10,089,190	90,404,028	8.9605	8.258	8.258	8.268	8.202	8.472	10,848,812	8.3331	1.83%
2025-03-05	0	8.720	8.700	8.720	8.340	8.740	9,016,000	77,638,276	8.6112	8.109	8.091	8.109	7.756	8.128	9,694,821	8.0082	4.56%
2025-03-04	0	8.340	8.340	8.380	8.270	8.550	10,694,500	89,235,858	8.3441	7.756	7.756	7.793	7.691	7.951	11,499,696	7.7598	-3.25%
2025-03-03	0	8.620	8.610	8.630	8.540	9.400	12,415,393	109,031,024	8.7819	8.016	8.007	8.026	7.942	8.742	13,350,157	8.1670	-6.51%
2025-02-28	0	9.220	9.210	9.220	9.150	9.720	16,988,892	157,422,394	9.2662	8.574	8.565	8.574	8.509	9.039	18,267,998	8.6174	-6.40%
2025-02-27	0	9.850	9.850	9.860	9.500	10.06	13,697,500	134,231,236	9.7997	9.160	9.160	9.170	8.835	9.356	14,728,794	9.1135	1.23%
2025-02-26	0	9.730	9.730	9.750	8.740	10.10	32,819,499	315,856,623	9.6241	9.049	9.049	9.067	8.128	9.393	35,290,502	8.9502	13.27%
2025-02-25	0	8.590	8.570	8.590	8.240	8.740	6,182,525	53,248,487	8.6127	7.989	7.970	7.989	7.663	8.128	6,648,012	8.0097	0.12%
2025-02-24	0	8.580	8.580	8.590	8.320	9.170	16,580,500	145,215,430	8.7582	7.979	7.979	7.989	7.737	8.528	17,828,857	8.1450	-6.64%
2025-02-21	0	9.190	9.180	9.190	8.670	9.270	17,024,828	155,019,834	9.1055	8.547	8.537	8.547	8.063	8.621	18,306,639	8.4680	6.12%
2025-02-20	0	8.660	8.650	8.660	8.530	8.810	3,598,865	31,133,586	8.6509	8.054	8.044	8.054	7.933	8.193	3,869,826	8.0452	-1.14%
2025-02-19	0	8.760	8.760	8.780	8.430	8.960	6,253,632	54,815,977	8.7655	8.147	8.147	8.165	7.840	8.333	6,724,472	8.1517	1.15%
2025-02-18	0	8.660	8.660	8.670	8.500	8.880	7,880,190	68,763,722	8.7262	8.054	8.054	8.063	7.905	8.258	8,473,495	8.1152	1.17%
2025-02-17	0	8.560	8.560	8.570	7.930	8.850	16,528,000	140,450,762	8.4977	7.961	7.961	7.970	7.375	8.230	17,772,405	7.9027	6.20%
2025-02-14	0	8.060	8.050	8.060	7.930	8.110	2,901,690	23,301,618	8.0304	7.496	7.486	7.496	7.375	7.542	3,120,160	7.4681	1.64%
2025-02-13	0	7.930	7.890	7.930	7.860	8.380	6,723,690	54,845,297	8.1570	7.375	7.338	7.375	7.310	7.793	7,229,921	7.5859	-1.61%
2025-02-12	0	8.060	8.050	8.060	7.950	8.180	4,076,500	32,837,462	8.0553	7.496	7.486	7.496	7.393	7.607	4,383,423	7.4913	1.38%
2025-02-11	0	7.950	7.940	7.950	7.930	8.120	2,876,308	23,017,727	8.0025	7.393	7.384	7.393	7.375	7.551	3,092,867	7.4422	-1.61%
2025-02-10	0	8.080	8.070	8.080	8.010	8.360	5,355,591	43,590,431	8.1392	7.514	7.505	7.514	7.449	7.775	5,758,817	7.5693	-2.65%
2025-02-07	0	8.300	8.290	8.300	7.780	8.300	11,183,853	91,717,898	8.2009	7.719	7.710	7.719	7.235	7.719	12,025,893	7.6267	5.60%
2025-02-06	0	7.860	7.850	7.860	7.700	7.880	4,877,420	38,117,059	7.8150	7.310	7.300	7.310	7.161	7.328	5,244,644	7.2678	1.16%
2025-02-05	0	7.770	7.770	7.780	7.690	7.890	8,228,500	63,936,482	7.7701	7.226	7.226	7.235	7.152	7.338	8,848,030	7.2261	-1.02%
2025-02-04	0	7.850	7.840	7.850	7.780	8.100	2,647,000	21,017,094	7.9400	7.300	7.291	7.300	7.235	7.533	2,846,294	7.3840	0.26%
2025-02-03	0	7.830	7.820	7.830	7.600	7.920	2,573,375	20,039,161	7.7871	7.282	7.272	7.282	7.068	7.365	2,767,126	7.2419	0.26%
2025-01-28	0	7.810	7.800	7.810	7.530	7.850	1,136,500	8,777,202	7.7230	7.263	7.254	7.263	7.003	7.300	1,222,068	7.1823	0.90%
2025-01-27	0	7.740	7.740	7.750	7.710	8.030	3,690,500	28,828,142	7.8114	7.198	7.198	7.207	7.170	7.468	3,968,360	7.2645	-3.37%
2025-01-24	0	8.010	8.010	8.020	7.910	8.100	5,280,005	42,228,659	7.9978	7.449	7.449	7.458	7.356	7.533	5,677,540	7.4378	-0.25%
2025-01-23	0	8.030	8.020	8.030	7.870	8.240	6,138,165	49,389,572	8.0463	7.468	7.458	7.468	7.319	7.663	6,600,312	7.4829	-2.07%
2025-01-22	0	8.200	8.180	8.200	8.000	8.270	7,350,803	60,051,644	8.1694	7.626	7.607	7.626	7.440	7.691	7,904,250	7.5974	0.61%
2025-01-21	0	8.150	8.140	8.150	7.880	8.200	5,973,630	48,340,319	8.0923	7.579	7.570	7.579	7.328	7.626	6,423,389	7.5257	1.87%
2025-01-20	0	8.000	7.980	8.000	7.730	8.220	11,352,405	91,717,016	8.0791	7.440	7.421	7.440	7.189	7.644	12,207,136	7.5134	3.49%
2025-01-17	0	7.730	7.720	7.730	7.520	7.790	4,277,000	32,990,375	7.7134	7.189	7.179	7.189	6.993	7.245	4,599,018	7.1734	1.58%
2025-01-16	0	7.610	7.610	7.620	7.500	7.800	4,168,500	31,860,315	7.6431	7.077	7.077	7.086	6.975	7.254	4,482,349	7.1080	-0.13%
2025-01-15	0	7.620	7.620	7.630	7.310	7.850	5,058,000	38,637,095	7.6388	7.086	7.086	7.096	6.798	7.300	5,438,820	7.1039	2.14%
2025-01-14	0	7.460	7.460	7.480	7.400	7.640	3,482,000	26,106,896	7.4977	6.938	6.938	6.956	6.882	7.105	3,744,162	6.9727	0.27%
2025-01-13	0	7.440	7.420	7.440	7.200	7.590	5,813,500	42,969,645	7.3914	6.919	6.900	6.919	6.696	7.059	6,251,202	6.8738	-2.87%
2025-01-10	0	7.660	7.650	7.660	7.060	7.690	18,297,000	137,753,835	7.5288	7.124	7.114	7.124	6.566	7.152	19,674,594	7.0016	7.58%
2025-01-09	0	7.120	7.120	7.130	6.530	7.180	10,117,139	71,311,554	7.0486	6.621	6.621	6.631	6.073	6.677	10,878,865	6.5551	6.59%
2025-01-08	0	6.680	6.660	6.680	6.560	6.810	4,659,484	30,976,849	6.6481	6.212	6.194	6.212	6.101	6.333	5,010,300	6.1826	-2.77%
2025-01-07	0	6.870	6.870	6.880	6.750	7.010	5,616,000	38,552,422	6.8647	6.389	6.389	6.398	6.277	6.519	6,038,833	6.3841	-0.58%
2025-01-06	0	6.910	6.910	6.940	6.800	7.040	4,104,659	28,530,202	6.9507	6.426	6.426	6.454	6.324	6.547	4,413,702	6.4640	0.29%
2025-01-03	0	6.890	6.860	6.890	6.720	7.100	4,238,500	29,387,690	6.9335	6.408	6.380	6.408	6.249	6.603	4,557,620	6.4480	1.03%
2025-01-02	0	6.820	6.820	6.840	6.790	7.150	4,102,000	28,444,414	6.9343	6.342	6.342	6.361	6.315	6.649	4,410,842	6.4487	-5.41%
2024-12-31	0	7.210	7.200	7.230	6.930	7.460	5,901,000	43,118,715	7.3070	6.705	6.696	6.724	6.445	6.938	6,345,290	6.7954	2.12%
2024-12-30	0	7.060	7.040	7.060	7.010	7.220	4,322,138	30,528,909	7.0634	6.566	6.547	6.566	6.519	6.714	4,647,555	6.5688	-2.35%
2024-12-27	0	7.230	7.230	7.250	6.860	7.300	6,006,240	42,997,202	7.1588	6.724	6.724	6.742	6.380	6.789	6,458,454	6.6575	6.17%
2024-12-24	0	6.810	6.800	6.810	6.720	6.820	379,217	2,570,423	6.7782	6.333	6.324	6.333	6.249	6.342	407,769	6.3036	0.89%
2024-12-23	0	6.750	6.750	6.770	6.750	6.950	1,146,500	7,834,915	6.8338	6.277	6.277	6.296	6.277	6.463	1,232,821	6.3553	-1.32%
2024-12-20	0	6.840	6.840	6.850	6.520	6.900	4,596,500	31,181,099	6.7837	6.361	6.361	6.370	6.063	6.417	4,942,574	6.3087	3.01%
2024-12-19	0	6.640	6.640	6.650	6.530	6.690	2,331,786	15,447,017	6.6245	6.175	6.175	6.184	6.073	6.222	2,507,348	6.1607	-1.19%
2024-12-18	0	6.720	6.720	6.730	6.670	6.920	2,802,656	18,933,082	6.7554	6.249	6.249	6.259	6.203	6.435	3,013,670	6.2824	-2.04%
2024-12-17	0	6.860	6.820	6.860	6.660	6.930	3,150,000	21,542,928	6.8390	6.380	6.342	6.380	6.194	6.445	3,387,166	6.3602	1.93%
2024-12-16	0	6.730	6.730	6.740	6.570	7.170	7,825,344	52,593,322	6.7209	6.259	6.259	6.268	6.110	6.668	8,414,520	6.2503	-3.99%
2024-12-13	0	7.010	6.990	7.010	6.970	7.210	3,681,000	25,907,049	7.0380	6.519	6.501	6.519	6.482	6.705	3,958,145	6.5453	-3.18%
2024-12-12	0	7.360	7.350	7.360	7.120	7.450	3,678,000	26,954,210	7.3285	6.733	6.724	6.733	6.514	6.815	4,020,470	6.7042	2.22%
2024-12-11	0	7.200	7.190	7.200	7.160	7.580	4,335,500	31,707,562	7.3135	6.587	6.578	6.587	6.550	6.934	4,739,192	6.6905	-4.89%
2024-12-10	0	7.570	7.570	7.590	7.500	7.740	11,049,126	84,626,376	7.6591	6.925	6.925	6.943	6.861	7.081	12,077,945	7.0067	0.93%
2024-12-09	0	7.500	7.450	7.500	7.100	7.500	1,846,000	13,476,547	7.3004	6.861	6.815	6.861	6.495	6.861	2,017,887	6.6785	2.88%
2024-12-06	0	7.290	7.260	7.290	7.060	7.330	1,762,000	12,735,837	7.2281	6.669	6.642	6.669	6.459	6.706	1,926,065	6.6124	1.67%
2024-12-05	0	7.170	7.170	7.190	7.150	7.340	1,070,000	7,708,070	7.2038	6.559	6.559	6.578	6.541	6.715	1,169,631	6.5902	-1.78%
2024-12-04	0	7.300	7.290	7.300	7.300	7.480	1,627,500	11,956,242	7.3464	6.678	6.669	6.678	6.678	6.843	1,779,042	6.7206	-0.82%
2024-12-03	0	7.360	7.350	7.380	7.240	7.440	1,208,202	8,855,300	7.3293	6.733	6.724	6.751	6.623	6.806	1,320,702	6.7050	0.68%
2024-12-02	0	7.310	7.300	7.310	7.190	7.500	1,407,500	10,386,071	7.3791	6.687	6.678	6.687	6.578	6.861	1,538,557	6.7505	-1.08%
2024-11-29	0	7.390	7.390	7.400	7.170	7.490	1,413,500	10,417,252	7.3698	6.761	6.761	6.770	6.559	6.852	1,545,116	6.7421	1.37%
2024-11-28	0	7.290	7.290	7.310	7.170	7.350	1,428,500	10,414,267	7.2904	6.669	6.669	6.687	6.559	6.724	1,561,512	6.6693	0.83%
2024-11-27	0	7.230	7.230	7.240	6.860	7.250	2,471,000	17,446,722	7.0606	6.614	6.614	6.623	6.276	6.632	2,701,083	6.4592	1.40%
2024-11-26	0	7.130	7.130	7.150	7.000	7.250	1,665,000	11,931,220	7.1659	6.523	6.523	6.541	6.404	6.632	1,820,033	6.5555	-0.97%
2024-11-25	0	7.200	7.200	7.220	7.140	7.250	2,676,636	19,246,895	7.1907	6.587	6.587	6.605	6.532	6.632	2,925,866	6.5782	-0.14%
2024-11-22	0	7.210	7.210	7.240	7.170	7.640	2,309,500	17,056,585	7.3854	6.596	6.596	6.623	6.559	6.989	2,524,545	6.7563	-3.09%
2024-11-21	0	7.440	7.440	7.480	7.310	7.550	1,187,500	8,844,614	7.4481	6.806	6.806	6.843	6.687	6.907	1,298,072	6.8137	0.13%
2024-11-20	0	7.430	7.430	7.450	7.300	7.520	1,077,000	8,043,645	7.4686	6.797	6.797	6.815	6.678	6.879	1,177,283	6.8324	0.00%
2024-11-19	0	7.430	7.430	7.440	7.250	7.460	2,728,500	20,211,426	7.4075	6.797	6.797	6.806	6.632	6.825	2,982,559	6.7765	2.48%
2024-11-18	0	7.250	7.240	7.250	7.190	7.380	2,445,000	17,707,347	7.2423	6.632	6.623	6.632	6.578	6.751	2,672,662	6.6254	-0.82%
2024-11-15	0	7.310	7.310	7.320	7.260	7.500	4,532,500	33,351,975	7.3584	6.687	6.687	6.696	6.642	6.861	4,954,536	6.7316	1.53%
2024-11-14	0	7.200	7.200	7.210	7.130	7.470	4,163,500	30,138,102	7.2386	6.587	6.587	6.596	6.523	6.834	4,551,177	6.6220	-4.26%
2024-11-13	0	7.520	7.510	7.520	7.160	7.580	4,121,251	30,403,964	7.3774	6.879	6.870	6.879	6.550	6.934	4,504,994	6.7489	0.94%
2024-11-12	0	7.450	7.450	7.460	7.370	7.740	11,502,467	87,429,826	7.6010	6.815	6.815	6.825	6.742	7.081	12,573,498	6.9535	1.09%
2024-11-11	0	7.370	7.370	7.400	7.010	7.550	7,612,131	55,912,573	7.3452	6.742	6.742	6.770	6.413	6.907	8,320,921	6.7195	2.36%
2024-11-08	0	7.200	7.200	7.210	7.160	7.380	5,062,602	36,624,489	7.2343	6.587	6.587	6.596	6.550	6.751	5,533,997	6.6181	0.28%
2024-11-07	0	7.180	7.180	7.190	6.790	7.280	7,599,000	54,128,968	7.1232	6.568	6.568	6.578	6.212	6.660	8,306,567	6.5164	2.87%
2024-11-06	0	6.980	6.980	6.990	6.900	7.110	2,243,000	15,664,585	6.9838	6.385	6.385	6.395	6.312	6.504	2,451,853	6.3889	-1.69%
2024-11-05	0	7.100	7.090	7.100	6.740	7.110	4,224,500	29,659,170	7.0208	6.495	6.486	6.495	6.166	6.504	4,617,857	6.4227	5.19%
2024-11-04	0	6.750	6.750	6.760	6.650	6.800	2,631,500	17,692,917	6.7235	6.175	6.175	6.184	6.084	6.221	2,876,527	6.1508	-0.74%
2024-11-01	0	6.800	6.770	6.800	6.660	6.900	1,870,500	12,693,892	6.7864	6.221	6.193	6.221	6.093	6.312	2,044,668	6.2083	0.44%
2024-10-31	0	6.770	6.770	6.780	6.710	6.900	2,196,352	14,993,555	6.8266	6.193	6.193	6.202	6.138	6.312	2,400,861	6.2451	-0.29%
2024-10-30	0	6.790	6.790	6.800	6.700	7.030	2,747,277	18,624,428	6.7792	6.212	6.212	6.221	6.129	6.431	3,003,085	6.2018	-1.74%
2024-10-29	0	6.910	6.900	6.910	6.820	7.010	1,890,000	13,076,687	6.9189	6.321	6.312	6.321	6.239	6.413	2,065,984	6.3295	0.44%
2024-10-28	0	6.880	6.880	6.900	6.760	6.940	2,010,000	13,806,402	6.8689	6.294	6.294	6.312	6.184	6.349	2,197,158	6.2838	0.44%
2024-10-25	0	6.850	6.850	6.860	6.740	6.940	2,892,000	19,840,786	6.8606	6.267	6.267	6.276	6.166	6.349	3,161,283	6.2762	2.54%
2024-10-24	0	6.680	6.680	6.700	6.650	6.840	3,111,392	20,935,721	6.7287	6.111	6.111	6.129	6.084	6.257	3,401,104	6.1556	-3.61%
2024-10-23	0	6.930	6.930	6.940	6.830	7.000	2,890,500	19,997,721	6.9184	6.340	6.340	6.349	6.248	6.404	3,159,644	6.3291	0.73%
2024-10-22	0	6.880	6.880	6.900	6.800	7.020	3,164,000	21,844,348	6.9040	6.294	6.294	6.312	6.221	6.422	3,458,610	6.3159	-1.15%
2024-10-21	0	6.960	6.930	6.960	6.890	7.120	6,700,500	46,852,285	6.9924	6.367	6.340	6.367	6.303	6.514	7,324,405	6.3967	0.14%
2024-10-18	0	6.950	6.950	6.980	6.620	7.060	6,524,000	44,846,727	6.8741	6.358	6.358	6.385	6.056	6.459	7,131,471	6.2886	4.51%
2024-10-17	0	6.650	6.620	6.650	6.550	6.910	5,915,000	39,771,230	6.7238	6.084	6.056	6.084	5.992	6.321	6,465,765	6.1510	-0.75%
2024-10-16	0	6.700	6.700	6.710	6.480	6.760	4,439,909	29,584,103	6.6632	6.129	6.129	6.138	5.928	6.184	4,853,323	6.0956	-0.89%
2024-10-15	0	6.760	6.760	6.770	6.670	7.260	11,745,000	81,252,393	6.9180	6.184	6.184	6.193	6.102	6.642	12,838,615	6.3288	-6.63%
2024-10-14	0	7.240	7.190	7.240	7.160	7.600	5,237,396	38,061,684	7.2673	6.623	6.578	6.623	6.550	6.953	5,725,067	6.6483	-4.49%
2024-10-10	0	7.580	7.560	7.580	7.330	7.800	4,711,500	35,937,780	7.6277	6.934	6.916	6.934	6.706	7.136	5,150,203	6.9779	3.41%
2024-10-09	0	7.330	7.330	7.340	7.150	7.890	9,102,631	67,902,997	7.4597	6.706	6.706	6.715	6.541	7.218	9,950,206	6.8243	-3.55%
2024-10-08	0	7.600	7.600	7.610	7.410	8.420	16,467,500	129,103,000	7.8399	6.953	6.953	6.962	6.779	7.703	18,000,842	7.1721	-10.38%
2024-10-07	0	8.480	8.460	8.480	8.100	8.500	9,250,501	77,350,226	8.3617	7.758	7.739	7.758	7.410	7.776	10,111,845	7.6495	6.27%
2024-10-04	0	7.980	7.970	7.980	7.300	7.990	7,853,500	61,031,660	7.7713	7.300	7.291	7.300	6.678	7.309	8,584,764	7.1093	8.28%
2024-10-03	0	7.370	7.350	7.370	7.050	7.710	10,154,000	74,386,840	7.3259	6.742	6.724	6.742	6.449	7.053	11,099,471	6.7018	-4.16%
2024-10-02	0	7.690	7.690	7.700	7.430	7.800	9,893,499	75,717,812	7.6533	7.035	7.035	7.044	6.797	7.136	10,814,714	7.0014	2.81%
2024-09-30	0	7.480	7.470	7.480	7.300	7.720	11,149,067	83,547,551	7.4937	6.843	6.834	6.843	6.678	7.062	12,187,192	6.8554	2.75%
2024-09-27	0	7.280	7.250	7.280	7.100	7.380	7,854,500	56,867,654	7.2401	6.660	6.632	6.660	6.495	6.751	8,585,858	6.6234	4.00%
2024-09-26	0	7.000	6.960	7.000	6.520	7.020	7,107,500	48,419,810	6.8125	6.404	6.367	6.404	5.965	6.422	7,769,302	6.2322	6.22%
2024-09-25	0	6.590	6.570	6.590	6.540	6.780	4,610,500	30,714,588	6.6619	6.029	6.010	6.029	5.983	6.202	5,039,798	6.0944	-0.60%
2024-09-24	0	6.630	6.620	6.630	6.350	6.730	8,472,000	55,370,689	6.5357	6.065	6.056	6.065	5.809	6.157	9,260,855	5.9790	5.91%
2024-09-23	0	6.260	6.260	6.290	6.170	6.350	3,002,500	18,872,465	6.2856	5.727	5.727	5.754	5.644	5.809	3,282,072	5.7502	1.13%
2024-09-20	0	6.190	6.180	6.190	6.100	6.240	5,881,000	36,337,285	6.1788	5.663	5.654	5.663	5.580	5.708	6,428,599	5.6524	1.81%
2024-09-19	0	6.080	6.080	6.090	5.810	6.150	5,979,700	36,044,225	6.0278	5.562	5.562	5.571	5.315	5.626	6,536,489	5.5143	3.23%
2024-09-17	0	5.890	5.890	5.900	5.710	5.940	2,932,500	17,267,418	5.8883	5.388	5.388	5.397	5.224	5.434	3,205,554	5.3867	0.68%
2024-09-16	0	5.850	5.830	5.850	5.620	5.870	1,539,000	8,902,557	5.7846	5.352	5.333	5.352	5.141	5.370	1,682,301	5.2919	1.21%
2024-09-13	0	5.780	5.770	5.780	5.620	5.840	2,576,500	14,885,004	5.7772	5.288	5.279	5.288	5.141	5.343	2,816,406	5.2851	0.87%
2024-09-12	0	5.730	5.700	5.740	5.700	5.870	2,600,000	14,940,807	5.7465	5.242	5.214	5.251	5.214	5.370	2,842,094	5.2570	-1.04%
2024-09-11	0	5.790	5.790	5.800	5.600	5.870	9,132,000	52,063,363	5.7012	5.297	5.297	5.306	5.123	5.370	9,982,310	5.2156	-1.36%
2024-09-10	0	5.870	5.870	5.880	5.820	5.940	3,689,666	21,668,690	5.8728	5.370	5.370	5.379	5.324	5.434	4,033,223	5.3725	-0.68%
2024-09-09	0	5.910	5.880	5.910	5.810	5.960	1,871,500	10,992,750	5.8738	5.407	5.379	5.407	5.315	5.452	2,045,761	5.3734	-2.64%
2024-09-05	0	6.070	6.030	6.070	5.960	6.220	4,601,000	27,766,339	6.0348	5.553	5.516	5.553	5.452	5.690	5,029,414	5.5208	-1.62%
2024-09-04	0	6.170	6.140	6.170	5.880	6.190	2,917,000	17,669,375	6.0574	5.644	5.617	5.644	5.379	5.663	3,188,611	5.5414	-0.32%
2024-09-03	0	6.190	6.150	6.190	6.100	6.260	1,614,500	9,977,455	6.1799	5.663	5.626	5.663	5.580	5.727	1,764,831	5.6535	0.98%
2024-09-02	0	6.130	6.120	6.130	6.120	6.260	1,839,684	11,313,961	6.1499	5.608	5.599	5.608	5.599	5.727	2,010,983	5.6261	-1.45%
2024-08-30	0	6.220	6.200	6.220	6.100	6.350	5,768,500	36,063,615	6.2518	5.690	5.672	5.690	5.580	5.809	6,305,623	5.7193	1.63%
2024-08-29	0	6.120	6.100	6.120	5.920	6.140	3,860,320	23,274,283	6.0291	5.599	5.580	5.599	5.416	5.617	4,219,767	5.5155	0.33%
2024-08-28	0	6.100	6.100	6.110	6.060	6.230	4,608,000	28,164,635	6.1121	5.580	5.580	5.590	5.544	5.699	5,037,066	5.5915	-1.45%
2024-08-27	0	6.190	6.180	6.190	6.090	6.880	19,501,500	121,063,622	6.2079	5.663	5.654	5.663	5.571	6.294	21,317,347	5.6791	-10.42%
2024-08-26	0	6.910	6.910	6.920	6.680	6.970	4,757,500	32,626,695	6.8579	6.321	6.321	6.331	6.111	6.376	5,200,486	6.2738	3.44%
2024-08-23	0	6.680	6.670	6.680	6.530	6.700	1,830,500	12,129,680	6.6264	6.111	6.102	6.111	5.974	6.129	2,000,944	6.0620	-0.74%
2024-08-22	0	6.730	6.720	6.730	6.610	6.780	3,422,000	22,787,085	6.6590	6.157	6.148	6.157	6.047	6.202	3,740,633	6.0918	-0.88%
2024-08-21	0	6.790	6.790	6.800	6.660	6.910	3,204,500	21,777,875	6.7960	6.212	6.212	6.221	6.093	6.321	3,502,881	6.2171	0.00%
2024-08-20	0	6.790	6.760	6.790	6.720	6.890	1,410,500	9,560,950	6.7784	6.212	6.184	6.212	6.148	6.303	1,541,836	6.2010	-0.29%
2024-08-19	0	6.810	6.800	6.810	6.700	7.040	3,078,000	21,110,415	6.8585	6.230	6.221	6.230	6.129	6.440	3,364,602	6.2743	1.64%
2024-08-16	0	6.700	6.700	6.710	6.700	6.870	1,895,000	12,902,374	6.8086	6.129	6.129	6.138	6.129	6.285	2,071,450	6.2287	0.00%
2024-08-15	0	6.700	6.680	6.700	6.540	6.780	2,373,000	15,858,445	6.6829	6.129	6.111	6.129	5.983	6.202	2,593,958	6.1136	1.36%
2024-08-14	0	6.610	6.590	6.610	6.560	6.710	1,505,000	9,985,407	6.6348	6.047	6.029	6.047	6.001	6.138	1,645,135	6.0697	-0.90%
2024-08-13	0	6.670	6.660	6.670	6.620	6.740	2,094,000	14,005,320	6.6883	6.102	6.093	6.102	6.056	6.166	2,288,979	6.1186	-0.15%
2024-08-12	0	6.680	6.670	6.680	6.610	6.750	1,001,500	6,700,353	6.6903	6.111	6.102	6.111	6.047	6.175	1,094,753	6.1204	1.06%
2024-08-09	0	6.610	6.610	6.640	6.590	6.760	3,105,147	20,698,358	6.6658	6.047	6.047	6.074	6.029	6.184	3,394,277	6.0980	1.54%
2024-08-08	0	6.510	6.510	6.530	6.440	6.740	6,808,011	44,885,010	6.5930	5.955	5.955	5.974	5.891	6.166	7,441,927	6.0314	0.31%
2024-08-07	0	6.490	6.470	6.490	6.330	6.560	2,718,000	17,592,225	6.4725	5.937	5.919	5.937	5.791	6.001	2,971,082	5.9212	2.04%
2024-08-06	0	6.360	6.360	6.370	6.290	6.640	3,848,000	24,521,420	6.3725	5.818	5.818	5.827	5.754	6.074	4,206,300	5.8297	0.32%
2024-08-05	0	6.340	6.330	6.340	6.160	6.580	6,504,000	40,968,712	6.2990	5.800	5.791	5.800	5.635	6.020	7,109,608	5.7624	-4.80%
2024-08-02	0	6.660	6.650	6.660	6.540	6.730	6,322,500	41,782,915	6.6086	6.093	6.084	6.093	5.983	6.157	6,911,208	6.0457	-3.20%
2024-08-01	0	6.880	6.870	6.880	6.860	7.160	2,527,204	17,502,254	6.9255	6.294	6.285	6.294	6.276	6.550	2,762,520	6.3356	-2.13%
2024-07-31	0	7.030	7.020	7.030	6.540	7.050	5,529,500	38,501,814	6.9630	6.431	6.422	6.431	5.983	6.449	6,044,369	6.3699	4.30%
2024-07-30	0	6.740	6.700	6.740	6.660	7.090	7,355,500	49,678,080	6.7539	6.166	6.129	6.166	6.093	6.486	8,040,394	6.1786	-2.60%
2024-07-29	0	6.920	6.920	6.940	6.870	7.150	2,996,500	20,873,705	6.9660	6.331	6.331	6.349	6.285	6.541	3,275,514	6.3727	-1.14%
2024-07-26	0	7.000	7.000	7.030	6.950	7.130	2,846,500	20,068,492	7.0502	6.404	6.404	6.431	6.358	6.523	3,111,547	6.4497	0.57%
2024-07-25	0	6.960	6.950	6.960	6.840	7.220	10,637,500	73,988,617	6.9555	6.367	6.358	6.367	6.257	6.605	11,627,992	6.3630	-3.60%
2024-07-24	0	7.220	7.200	7.220	7.140	7.500	8,325,000	60,475,665	7.2643	6.605	6.587	6.605	6.532	6.861	9,100,167	6.6456	-4.12%
2024-07-23	0	7.530	7.520	7.530	7.450	8.070	12,942,000	98,148,612	7.5837	6.889	6.879	6.889	6.815	7.383	14,147,071	6.9377	-6.81%
2024-07-22	0	8.080	8.080	8.110	7.790	8.230	6,588,000	53,100,982	8.0603	7.392	7.392	7.419	7.126	7.529	7,201,430	7.3737	1.76%
2024-07-19	0	7.940	7.930	7.940	7.800	8.140	4,939,810	39,165,806	7.9286	7.264	7.255	7.264	7.136	7.447	5,399,772	7.2532	-1.73%
2024-07-18	0	8.080	8.080	8.110	7.720	8.140	11,128,500	88,254,991	7.9305	7.392	7.392	7.419	7.062	7.447	12,164,710	7.2550	-1.46%
2024-07-17	0	8.200	8.200	8.220	8.120	8.740	14,684,000	121,493,630	8.2739	7.502	7.502	7.520	7.428	7.996	16,051,274	7.5691	-5.96%
2024-07-16	0	8.720	8.700	8.720	8.520	8.760	4,286,500	37,051,655	8.6438	7.977	7.959	7.977	7.794	8.014	4,685,630	7.9075	1.63%
2024-07-15	0	8.580	8.580	8.600	8.520	8.900	5,820,000	50,184,327	8.6227	7.849	7.849	7.867	7.794	8.142	6,361,919	7.8882	-3.60%
2024-07-12	0	8.900	8.900	8.920	8.660	9.120	8,986,000	79,050,171	8.7970	8.142	8.142	8.160	7.922	8.343	9,822,715	8.0477	-2.20%
2024-07-11	0	9.100	9.090	9.100	8.760	9.140	10,214,500	91,806,965	8.9879	8.325	8.316	8.325	8.014	8.361	11,165,605	8.2223	4.00%
2024-07-10	0	8.750	8.740	8.750	8.380	8.900	14,439,723	125,427,853	8.6863	8.005	7.996	8.005	7.666	8.142	15,784,252	7.9464	4.54%
2024-07-09	0	8.370	8.370	8.380	8.060	8.500	7,706,172	64,026,862	8.3085	7.657	7.657	7.666	7.373	7.776	8,423,718	7.6008	2.57%
2024-07-08	0	8.160	8.150	8.160	8.050	8.370	3,874,000	31,567,174	8.1485	7.465	7.456	7.465	7.364	7.657	4,234,721	7.4544	-2.04%
2024-07-05	0	8.330	8.320	8.330	8.210	8.470	3,372,500	28,105,920	8.3339	7.620	7.611	7.620	7.511	7.749	3,686,524	7.6240	-1.65%
2024-07-04	0	8.470	8.460	8.470	8.300	8.730	4,062,500	34,701,463	8.5419	7.749	7.739	7.749	7.593	7.986	4,440,772	7.8143	3.55%
2024-07-03	0	8.180	8.160	8.180	7.920	8.300	7,328,500	59,373,138	8.1017	7.483	7.465	7.483	7.245	7.593	8,010,880	7.4116	0.49%
2024-07-02	0	8.140	8.140	8.150	8.110	8.530	4,353,025	35,644,748	8.1885	7.447	7.447	7.456	7.419	7.803	4,758,349	7.4910	-3.10%
2024-06-28	0	8.400	8.390	8.400	8.210	8.530	5,485,323	46,303,316	8.4413	7.684	7.675	7.684	7.511	7.803	5,996,079	7.7223	2.44%
2024-06-27	0	8.200	8.200	8.210	8.090	8.390	4,631,500	37,909,525	8.1852	7.502	7.502	7.511	7.401	7.675	5,062,754	7.4879	-1.09%
2024-06-26	0	8.290	8.290	8.300	8.070	8.330	3,845,500	31,661,943	8.2335	7.584	7.584	7.593	7.383	7.620	4,203,567	7.5322	0.36%
2024-06-25	0	8.260	8.260	8.270	8.200	8.580	4,227,909	35,181,060	8.3211	7.556	7.556	7.566	7.502	7.849	4,621,583	7.6123	-2.48%
2024-06-24	0	8.470	8.460	8.470	8.300	8.750	4,112,000	34,816,490	8.4670	7.749	7.739	7.749	7.593	8.005	4,494,881	7.7458	-3.20%
2024-06-21	0	8.750	8.750	8.760	8.620	8.880	5,410,500	47,350,209	8.7515	8.005	8.005	8.014	7.886	8.124	5,914,289	8.0061	-1.24%
2024-06-20	0	8.860	8.850	8.860	8.700	9.080	3,726,276	33,025,064	8.8628	8.105	8.096	8.105	7.959	8.307	4,073,241	8.1078	-2.21%
2024-06-19	0	9.060	9.060	9.070	8.840	9.180	9,001,670	81,195,967	9.0201	8.288	8.288	8.297	8.087	8.398	9,839,844	8.2518	1.00%
2024-06-18	0	8.970	8.950	8.970	8.910	9.180	8,106,500	73,382,780	9.0523	8.206	8.188	8.206	8.151	8.398	8,861,322	8.2812	-1.10%
2024-06-17	0	9.070	9.050	9.070	8.680	9.220	16,031,000	144,546,569	9.0167	8.297	8.279	8.297	7.941	8.435	17,523,698	8.2486	4.73%
2024-06-14	0	8.660	8.650	8.660	7.780	8.750	16,629,706	139,768,156	8.4047	7.922	7.913	7.922	7.117	8.005	18,178,151	7.6888	9.62%
2024-06-13	0	7.900	7.880	7.900	7.680	8.060	8,212,000	64,273,302	7.8268	7.227	7.209	7.227	7.026	7.373	8,976,646	7.1601	2.60%
2024-06-12	0	7.700	7.690	7.700	7.620	7.880	5,416,125	42,018,735	7.7581	7.044	7.035	7.044	6.971	7.209	5,920,438	7.0972	-0.52%
2024-06-11	0	7.840	7.840	7.860	7.660	8.050	5,032,572	39,313,322	7.8118	7.081	7.081	7.099	6.918	7.270	5,572,245	7.0552	-3.09%
2024-06-07	0	8.090	8.000	8.090	7.650	8.120	17,605,000	138,634,377	7.8747	7.306	7.225	7.306	6.909	7.334	19,492,892	7.1120	2.66%
2024-06-06	0	7.880	7.880	7.890	7.780	8.100	11,737,500	92,820,529	7.9080	7.117	7.117	7.126	7.027	7.316	12,996,184	7.1421	-0.51%
2024-06-05	0	7.920	7.910	7.920	7.830	8.160	13,995,404	111,439,212	7.9626	7.153	7.144	7.153	7.072	7.370	15,496,217	7.1914	-3.30%
2024-06-04	0	8.190	8.190	8.200	8.060	8.540	8,850,309	72,600,564	8.2032	7.397	7.397	7.406	7.279	7.713	9,799,382	7.4087	-3.53%
2024-06-03	0	8.490	8.490	8.500	8.420	8.860	9,876,000	84,337,685	8.5397	7.668	7.668	7.677	7.605	8.002	10,935,064	7.7126	0.71%
2024-05-31	0	8.430	8.430	8.440	8.360	8.800	6,688,984	57,056,813	8.5300	7.614	7.614	7.623	7.550	7.948	7,406,285	7.7038	-0.12%
2024-05-30	0	8.440	8.440	8.450	8.370	8.630	5,984,005	50,675,907	8.4686	7.623	7.623	7.632	7.559	7.794	6,625,706	7.6484	-0.94%
2024-05-29	0	8.520	8.520	8.540	8.450	8.700	4,671,745	39,859,729	8.5321	7.695	7.695	7.713	7.632	7.857	5,172,725	7.7058	-2.52%
2024-05-28	0	8.740	8.740	8.750	8.560	8.830	6,952,500	60,462,173	8.6965	7.894	7.894	7.903	7.731	7.975	7,698,059	7.8542	0.81%
2024-05-27	0	8.670	8.660	8.670	8.470	8.990	11,109,500	95,836,878	8.6266	7.830	7.821	7.830	7.650	8.119	12,300,840	7.7911	-1.70%
2024-05-24	0	8.820	8.800	8.820	8.580	8.900	13,689,055	120,379,559	8.7939	7.966	7.948	7.966	7.749	8.038	15,157,016	7.9422	0.11%
2024-05-23	0	8.810	8.810	8.830	8.760	9.340	13,504,500	120,509,044	8.9236	7.957	7.957	7.975	7.912	8.435	14,952,670	8.0594	-4.24%
2024-05-22	0	9.200	9.190	9.200	9.150	9.480	13,076,000	120,905,386	9.2464	8.309	8.300	8.309	8.264	8.562	14,478,219	8.3508	-0.11%
2024-05-21	0	9.210	9.210	9.250	8.710	9.290	18,101,000	165,089,740	9.1205	8.318	8.318	8.354	7.866	8.390	20,042,081	8.2372	4.66%
2024-05-20	0	8.800	8.790	8.800	8.360	8.980	15,592,500	136,514,884	8.7552	7.948	7.939	7.948	7.550	8.110	17,264,579	7.9072	3.53%
2024-05-17	0	8.500	8.490	8.500	8.320	8.600	9,279,000	78,282,462	8.4365	7.677	7.668	7.677	7.514	7.767	10,274,044	7.6194	0.00%
2024-05-16	0	8.500	8.500	8.510	8.100	8.680	17,831,587	150,817,313	8.4579	7.677	7.677	7.686	7.316	7.839	19,743,777	7.6387	4.94%
2024-05-14	0	8.100	8.080	8.100	7.930	8.200	8,816,500	70,989,027	8.0518	7.316	7.297	7.316	7.162	7.406	9,761,947	7.2720	-0.12%
2024-05-13	0	8.110	8.100	8.110	7.560	8.140	11,672,000	93,382,725	8.0006	7.325	7.316	7.325	6.828	7.352	12,923,660	7.2257	3.97%
2024-05-10	0	7.800	7.780	7.800	7.660	8.000	8,516,882	65,856,403	7.7325	7.045	7.027	7.045	6.918	7.225	9,430,199	6.9836	-1.27%
2024-05-09	0	7.900	7.890	7.900	7.690	8.200	9,956,403	79,423,267	7.9771	7.135	7.126	7.135	6.945	7.406	11,024,089	7.2045	1.67%
2024-05-08	0	7.770	7.770	7.780	7.660	8.140	15,251,905	118,886,636	7.7949	7.017	7.017	7.027	6.918	7.352	16,887,460	7.0399	-4.55%
2024-05-07	0	8.140	8.130	8.150	7.600	8.380	24,397,500	199,223,792	8.1657	7.352	7.343	7.361	6.864	7.568	27,013,793	7.3749	7.39%
2024-05-06	0	7.580	7.580	7.590	7.170	7.720	18,620,400	139,905,231	7.5135	6.846	6.846	6.855	6.476	6.972	20,617,179	6.7859	4.70%
2024-05-03	0	7.240	7.230	7.240	6.930	7.300	8,384,000	60,250,190	7.1863	6.539	6.530	6.539	6.259	6.593	9,283,068	6.4903	4.32%
2024-05-02	0	6.940	6.920	6.940	6.720	7.000	6,251,500	43,067,341	6.8891	6.268	6.250	6.268	6.069	6.322	6,921,887	6.2219	2.81%
2024-04-30	0	6.750	6.740	6.750	6.590	7.000	14,099,000	95,593,365	6.7802	6.096	6.087	6.096	5.952	6.322	15,610,922	6.1235	0.60%
2024-04-29	0	6.710	6.700	6.710	6.190	6.800	27,106,500	178,207,980	6.5744	6.060	6.051	6.060	5.590	6.141	30,013,296	5.9376	13.34%
2024-04-26	0	5.920	5.910	5.920	5.520	6.060	10,413,281	61,302,794	5.8870	5.347	5.338	5.347	4.985	5.473	11,529,961	5.3168	6.47%
2024-04-25	0	5.560	5.540	5.560	5.530	5.710	4,111,500	23,084,885	5.6147	5.022	5.003	5.022	4.994	5.157	4,552,401	5.0709	-0.89%
2024-04-24	0	5.610	5.600	5.610	5.420	5.650	6,528,500	36,234,388	5.5502	5.067	5.058	5.067	4.895	5.103	7,228,591	5.0126	2.56%
2024-04-23	0	5.470	5.460	5.470	5.420	5.720	4,464,940	24,576,738	5.5044	4.940	4.931	4.940	4.895	5.166	4,943,743	4.9713	-1.62%
2024-04-22	0	5.560	5.560	5.590	5.480	5.770	7,652,000	42,687,451	5.5786	5.022	5.022	5.049	4.949	5.211	8,472,571	5.0383	-1.42%
2024-04-19	0	5.640	5.630	5.640	5.580	5.890	5,597,000	31,610,222	5.6477	5.094	5.085	5.094	5.040	5.320	6,197,200	5.1007	-2.59%
2024-04-18	0	5.790	5.780	5.790	5.740	5.940	3,201,839	18,756,216	5.8580	5.229	5.220	5.229	5.184	5.365	3,545,192	5.2906	-0.52%
2024-04-17	0	5.820	5.820	5.830	5.530	5.860	6,597,400	38,132,453	5.7799	5.256	5.256	5.265	4.994	5.292	7,304,879	5.2201	5.24%
2024-04-16	0	5.530	5.520	5.530	5.370	5.840	12,866,000	70,869,384	5.5083	4.994	4.985	4.994	4.850	5.274	14,245,700	4.9748	-5.31%
2024-04-15	0	5.840	5.820	5.840	5.780	6.070	8,508,000	49,862,283	5.8606	5.274	5.256	5.274	5.220	5.482	9,420,365	5.2930	-3.47%
2024-04-12	0	6.050	6.050	6.060	6.040	6.390	4,995,637	30,470,968	6.0995	5.464	5.464	5.473	5.455	5.771	5,531,350	5.5088	-3.66%
2024-04-11	0	6.280	6.270	6.280	6.100	6.380	4,975,500	31,280,820	6.2870	5.672	5.663	5.672	5.509	5.762	5,509,053	5.6781	0.48%
2024-04-10	0	6.250	6.230	6.250	6.180	6.360	3,347,000	20,918,870	6.2500	5.645	5.627	5.645	5.581	5.744	3,705,919	5.6447	0.81%
2024-04-09	0	6.200	6.180	6.200	5.950	6.250	4,089,659	25,198,847	6.1616	5.600	5.581	5.600	5.374	5.645	4,528,218	5.5648	5.44%
2024-04-08	0	5.880	5.880	5.890	5.810	6.030	5,087,000	29,991,810	5.8958	5.311	5.311	5.320	5.247	5.446	5,632,510	5.3248	-1.84%
2024-04-05	0	5.990	5.990	6.000	5.930	6.140	1,499,500	8,986,650	5.9931	5.410	5.410	5.419	5.356	5.545	1,660,301	5.4127	-2.44%
2024-04-03	0	6.140	6.140	6.150	6.100	6.360	4,851,300	30,000,363	6.1840	5.545	5.545	5.554	5.509	5.744	5,371,535	5.5851	-2.85%
2024-04-02	0	6.320	6.310	6.320	5.900	6.460	13,118,777	82,459,473	6.2856	5.708	5.699	5.708	5.329	5.834	14,525,584	5.6768	9.15%
2024-03-28	0	5.790	5.790	5.800	5.640	5.870	5,851,996	33,786,386	5.7735	5.229	5.229	5.238	5.094	5.301	6,479,541	5.2143	0.70%
2024-03-27	0	5.750	5.720	5.750	5.680	6.130	9,332,500	54,005,933	5.7869	5.193	5.166	5.193	5.130	5.536	10,333,281	5.2264	-5.43%
2024-03-26	0	6.080	6.070	6.080	5.980	6.450	8,914,322	54,420,941	6.1049	5.491	5.482	5.491	5.401	5.825	9,870,259	5.5136	-2.56%
2024-03-25	0	6.240	6.230	6.240	6.230	6.590	7,610,200	48,516,485	6.3752	5.636	5.627	5.636	5.627	5.952	8,426,288	5.7578	-4.44%
2024-03-22	0	6.530	6.520	6.530	6.050	6.600	14,750,356	94,478,350	6.4052	5.898	5.889	5.898	5.464	5.961	16,332,127	5.7848	4.65%
2024-03-21	0	6.240	6.230	6.240	6.100	6.510	9,872,682	61,839,081	6.2637	5.636	5.627	5.636	5.509	5.880	10,931,390	5.6570	-2.80%
2024-03-20	0	6.420	6.420	6.430	5.960	6.600	21,153,363	135,763,333	6.4180	5.798	5.798	5.807	5.383	5.961	23,421,767	5.7965	8.26%
2024-03-19	0	5.930	5.930	5.950	5.500	6.450	15,223,569	93,856,271	6.1652	5.356	5.356	5.374	4.967	5.825	16,856,085	5.5681	-4.51%
2024-03-18	0	6.210	6.210	6.220	5.570	6.240	18,091,500	108,256,692	5.9838	5.609	5.609	5.618	5.031	5.636	20,031,562	5.4043	6.70%
2024-03-15	0	5.820	5.810	5.820	5.240	5.930	31,374,701	179,287,509	5.7144	5.256	5.247	5.256	4.733	5.356	34,739,202	5.1610	10.23%
2024-03-14	0	5.280	5.280	5.290	5.220	5.400	4,203,500	22,198,455	5.2809	4.769	4.769	4.778	4.714	4.877	4,654,267	4.7695	0.00%
2024-03-13	0	5.280	5.280	5.290	5.220	5.510	3,608,000	19,211,760	5.3248	4.769	4.769	4.778	4.714	4.976	3,994,908	4.8091	-2.76%
2024-03-12	0	5.430	5.430	5.450	5.140	5.560	8,241,502	44,754,283	5.4304	4.904	4.904	4.922	4.642	5.022	9,125,289	4.9044	5.64%
2024-03-11	0	5.140	5.140	5.150	4.960	5.190	5,897,000	30,147,935	5.1124	4.642	4.642	4.651	4.480	4.687	6,529,371	4.6173	3.21%
2024-03-08	0	4.980	4.980	4.990	4.770	5.030	4,761,000	23,489,058	4.9336	4.498	4.498	4.507	4.308	4.543	5,271,551	4.4558	5.29%
2024-03-07	0	4.730	4.730	4.740	4.700	4.920	3,777,500	18,075,100	4.7849	4.272	4.272	4.281	4.245	4.443	4,182,584	4.3215	-1.87%
2024-03-06	0	4.820	4.810	4.820	4.720	4.950	3,087,000	14,928,065	4.8358	4.353	4.344	4.353	4.263	4.471	3,418,038	4.3674	2.34%
2024-03-05	0	4.710	4.700	4.710	4.700	5.050	9,243,000	44,071,475	4.7681	4.254	4.245	4.254	4.245	4.561	10,234,183	4.3063	-6.73%
2024-03-04	0	5.050	5.050	5.070	4.810	5.130	7,357,459	37,010,055	5.0303	4.561	4.561	4.579	4.344	4.633	8,146,444	4.5431	6.32%
2024-03-01	0	4.750	4.750	4.760	4.720	4.890	19,807,744	95,686,190	4.8307	4.290	4.290	4.299	4.263	4.416	21,931,849	4.3629	-2.26%
2024-02-29	0	4.860	4.860	4.900	4.820	5.040	73,446,256	357,654,875	4.8696	4.389	4.389	4.425	4.353	4.552	81,322,347	4.3980	0.21%
2024-02-28	0	4.850	4.850	4.860	4.830	5.050	4,513,449	22,142,768	4.9060	4.380	4.380	4.389	4.362	4.561	4,997,454	4.4308	-3.19%
2024-02-27	0	5.010	5.010	5.020	4.730	5.030	5,236,304	25,556,773	4.8807	4.525	4.525	4.534	4.272	4.543	5,797,825	4.4080	1.83%
2024-02-26	0	4.920	4.910	4.920	4.900	5.010	4,090,845	20,212,987	4.9410	4.443	4.434	4.443	4.425	4.525	4,529,531	4.4625	-1.80%
2024-02-23	0	5.010	5.000	5.010	4.980	5.200	4,411,943	22,226,743	5.0379	4.525	4.516	4.525	4.498	4.696	4,885,063	4.5499	-3.09%
2024-02-22	0	5.170	5.150	5.170	4.950	5.200	4,569,500	23,222,229	5.0820	4.669	4.651	4.669	4.471	4.696	5,059,515	4.5898	1.37%
2024-02-21	0	5.100	5.090	5.100	4.850	5.180	4,763,797	24,249,594	5.0904	4.606	4.597	4.606	4.380	4.678	5,274,648	4.5974	2.20%
2024-02-20	0	4.990	4.970	4.990	4.850	5.050	4,237,500	20,851,235	4.9206	4.507	4.489	4.507	4.380	4.561	4,691,913	4.4441	-2.73%
2024-02-19	0	5.130	5.130	5.140	5.080	5.280	4,316,500	22,336,645	5.1747	4.633	4.633	4.642	4.588	4.769	4,779,385	4.6735	-1.72%
2024-02-16	0	5.220	5.210	5.220	4.760	5.250	5,863,825	29,981,842	5.1130	4.714	4.705	4.714	4.299	4.742	6,492,639	4.6178	8.75%
2024-02-15	0	4.800	4.780	4.800	4.560	4.810	4,610,741	21,640,348	4.6935	4.335	4.317	4.335	4.118	4.344	5,105,179	4.2389	1.48%
2024-02-14	0	4.730	4.700	4.730	4.600	4.890	6,313,904	29,583,489	4.6855	4.272	4.245	4.272	4.154	4.416	6,990,982	4.2317	-3.27%
2024-02-09	0	4.890	4.860	4.890	4.810	4.910	2,067,818	10,043,172	4.8569	4.416	4.389	4.416	4.344	4.434	2,289,563	4.3865	-0.81%
2024-02-08	0	4.930	4.910	4.930	4.760	4.980	2,643,404	12,954,234	4.9006	4.453	4.434	4.453	4.299	4.498	2,926,872	4.4260	0.82%
2024-02-07	0	4.890	4.880	4.890	4.840	5.000	4,197,753	20,554,413	4.8965	4.416	4.407	4.416	4.371	4.516	4,647,904	4.4223	0.62%
2024-02-06	0	4.860	4.820	4.860	4.750	4.900	3,745,982	18,100,765	4.8320	4.389	4.353	4.389	4.290	4.425	4,147,687	4.3641	1.89%
2024-02-05	0	4.770	4.760	4.770	4.540	4.900	3,749,930	17,785,666	4.7429	4.308	4.299	4.308	4.100	4.425	4,152,058	4.2836	-2.45%
2024-02-02	0	4.890	4.850	4.890	4.800	4.990	5,593,720	27,365,477	4.8922	4.416	4.380	4.416	4.335	4.507	6,193,569	4.4184	2.52%
2024-02-01	0	4.770	4.760	4.770	4.580	4.860	5,494,500	25,819,165	4.6991	4.308	4.299	4.308	4.136	4.389	6,083,709	4.2440	1.49%
2024-01-31	0	4.700	4.690	4.700	4.640	4.960	4,947,566	23,464,496	4.7426	4.245	4.236	4.245	4.191	4.480	5,478,124	4.2833	-5.05%
2024-01-30	0	4.950	4.920	4.950	4.870	5.340	5,564,811	27,996,185	5.0309	4.471	4.443	4.471	4.398	4.823	6,161,560	4.5437	-7.30%
2024-01-29	0	5.340	5.310	5.340	5.210	5.460	5,549,500	29,390,565	5.2961	4.823	4.796	4.823	4.705	4.931	6,144,607	4.7831	0.38%
2024-01-26	0	5.320	5.310	5.320	5.270	5.460	2,931,293	15,681,305	5.3496	4.805	4.796	4.805	4.760	4.931	3,245,633	4.8315	-2.39%
2024-01-25	0	5.450	5.440	5.450	5.440	5.630	4,274,589	23,480,077	5.4929	4.922	4.913	4.922	4.913	5.085	4,732,979	4.9610	-2.68%
2024-01-24	0	5.600	5.590	5.600	5.270	5.660	3,665,787	20,095,210	5.4818	5.058	5.049	5.058	4.760	5.112	4,058,892	4.9509	6.26%
2024-01-23	0	5.270	5.250	5.270	5.080	5.370	6,054,481	31,893,908	5.2678	4.760	4.742	4.760	4.588	4.850	6,703,740	4.7576	1.93%
2024-01-22	0	5.170	5.150	5.170	5.090	5.220	5,830,400	30,017,671	5.1485	4.669	4.651	4.669	4.597	4.714	6,455,629	4.6498	-1.90%
2024-01-19	0	5.270	5.240	5.270	5.170	5.310	6,317,344	32,951,864	5.2161	4.760	4.733	4.760	4.669	4.796	6,994,791	4.7109	0.76%
2024-01-18	0	5.230	5.230	5.240	5.160	5.290	5,011,000	26,190,074	5.2265	4.723	4.723	4.733	4.660	4.778	5,548,360	4.7203	-0.76%
2024-01-17	0	5.270	5.250	5.270	5.150	5.500	9,173,849	48,058,042	5.2386	4.760	4.742	4.760	4.651	4.967	10,157,617	4.7312	-4.53%
2024-01-16	0	5.520	5.480	5.520	5.460	5.760	6,614,500	36,595,677	5.5326	4.985	4.949	4.985	4.931	5.202	7,323,813	4.9968	-2.99%
2024-01-15	0	5.690	5.670	5.690	5.670	5.860	2,248,500	12,919,780	5.7460	5.139	5.121	5.139	5.121	5.292	2,489,620	5.1895	-1.22%
2024-01-12	0	5.760	5.750	5.760	5.750	5.870	1,395,987	8,096,958	5.8002	5.202	5.193	5.202	5.193	5.301	1,545,687	5.2384	-2.21%
2024-01-11	0	5.890	5.880	5.910	5.770	6.020	2,398,500	14,254,515	5.9431	5.320	5.311	5.338	5.211	5.437	2,655,706	5.3675	-0.67%
2024-01-10	0	5.930	5.880	5.930	5.750	5.970	3,265,000	19,082,807	5.8447	5.356	5.311	5.356	5.193	5.392	3,615,126	5.2786	0.00%
2024-01-09	0	5.930	5.930	5.940	5.720	6.000	3,455,000	20,420,555	5.9104	5.356	5.356	5.365	5.166	5.419	3,825,501	5.3380	3.49%
2024-01-08	0	5.730	5.720	5.730	5.700	5.930	3,428,525	19,814,292	5.7792	5.175	5.166	5.175	5.148	5.356	3,796,187	5.2195	0.17%
2024-01-05	0	5.720	5.720	5.730	5.660	5.800	2,659,500	15,193,260	5.7128	5.166	5.166	5.175	5.112	5.238	2,944,694	5.1595	-1.38%
2024-01-04	0	5.800	5.750	5.800	5.630	5.900	6,812,974	38,977,390	5.7211	5.238	5.193	5.238	5.085	5.329	7,543,571	5.1670	-2.03%
2024-01-03	0	5.920	5.870	5.920	5.800	6.170	7,013,000	41,324,458	5.8926	5.347	5.301	5.347	5.238	5.572	7,765,047	5.3219	-4.67%
2024-01-02	0	6.210	6.190	6.210	6.050	6.750	6,529,500	40,740,410	6.2394	5.609	5.590	5.609	5.464	6.096	7,229,698	5.6351	-7.59%
2023-12-29	0	6.720	6.670	6.720	6.610	6.820	2,234,327	14,923,351	6.6791	6.069	6.024	6.069	5.970	6.159	2,473,928	6.0323	-1.47%
2023-12-28	0	6.820	6.790	6.820	6.690	6.860	1,619,500	11,015,250	6.8016	6.159	6.132	6.159	6.042	6.196	1,793,169	6.1429	1.94%
2023-12-27	0	6.690	6.680	6.690	6.640	6.770	1,127,635	7,550,594	6.6960	6.042	6.033	6.042	5.997	6.114	1,248,558	6.0475	-0.30%
2023-12-22	0	6.710	6.690	6.710	6.640	6.800	1,569,000	10,499,695	6.6920	6.060	6.042	6.060	5.997	6.141	1,737,253	6.0438	0.45%
2023-12-21	0	6.680	6.650	6.680	6.520	6.720	2,247,977	14,969,501	6.6591	6.033	6.006	6.033	5.889	6.069	2,489,041	6.0142	0.15%
2023-12-20	0	6.670	6.670	6.680	6.630	6.990	1,551,456	10,388,981	6.6963	6.024	6.024	6.033	5.988	6.313	1,717,828	6.0477	-1.04%
2023-12-19	0	6.740	6.710	6.740	6.620	6.780	1,127,500	7,549,875	6.6961	6.087	6.060	6.087	5.979	6.123	1,248,409	6.0476	-0.15%
2023-12-18	0	6.750	6.710	6.750	6.620	6.820	1,457,719	9,821,976	6.7379	6.096	6.060	6.096	5.979	6.159	1,614,039	6.0853	-0.88%
2023-12-15	0	6.810	6.790	6.810	6.730	6.930	3,901,109	26,603,985	6.8196	6.150	6.132	6.150	6.078	6.259	4,319,449	6.1591	0.59%
2023-12-14	0	6.770	6.760	6.770	6.380	6.800	4,561,500	30,536,542	6.6944	6.114	6.105	6.114	5.762	6.141	5,050,658	6.0461	6.95%
2023-12-13	0	6.330	6.320	6.330	6.260	6.450	5,086,500	32,201,685	6.3308	5.717	5.708	5.717	5.654	5.825	5,631,956	5.7177	-1.40%
2023-12-12	0	6.420	6.410	6.420	6.290	6.510	3,169,500	20,228,765	6.3823	5.798	5.789	5.798	5.681	5.880	3,509,385	5.7642	-1.23%
2023-12-11	0	6.560	6.550	6.560	6.410	6.730	3,409,000	22,173,545	6.5044	5.870	5.862	5.870	5.736	6.023	3,809,410	5.8207	-2.67%
2023-12-08	0	6.740	6.740	6.760	6.600	6.860	4,028,500	27,031,640	6.7101	6.032	6.032	6.049	5.906	6.139	4,501,675	6.0048	-1.75%
2023-12-07	0	6.860	6.850	6.860	6.820	7.080	1,448,734	9,944,724	6.8644	6.139	6.130	6.139	6.103	6.336	1,618,898	6.1429	-2.56%
2023-12-06	0	7.040	6.990	7.040	6.920	7.070	2,298,406	16,119,910	7.0135	6.300	6.255	6.300	6.193	6.327	2,568,369	6.2763	-0.28%
2023-12-05	0	7.060	7.020	7.060	6.920	7.140	2,750,000	19,306,477	7.0205	6.318	6.282	6.318	6.193	6.390	3,073,006	6.2826	0.00%
2023-12-04	0	7.060	7.060	7.070	6.830	7.180	3,702,503	25,753,144	6.9556	6.318	6.318	6.327	6.112	6.425	4,137,387	6.2245	1.15%
2023-12-01	0	6.980	6.960	6.980	6.800	7.100	3,467,000	24,179,817	6.9743	6.246	6.228	6.246	6.085	6.354	3,874,223	6.2412	2.65%
2023-11-30	0	6.800	6.790	6.800	6.680	7.060	7,524,990	51,228,162	6.8077	6.085	6.076	6.085	5.978	6.318	8,408,851	6.0922	-3.95%
2023-11-29	0	7.080	7.060	7.080	6.970	7.180	3,351,000	23,645,462	7.0562	6.336	6.318	6.336	6.237	6.425	3,744,598	6.3146	-0.84%
2023-11-28	0	7.140	7.130	7.140	6.800	7.150	5,743,000	40,307,278	7.0185	6.390	6.381	6.390	6.085	6.398	6,417,554	6.2808	4.54%
2023-11-27	0	6.830	6.820	6.830	6.600	6.850	3,137,000	21,184,996	6.7533	6.112	6.103	6.112	5.906	6.130	3,505,462	6.0434	0.29%
2023-11-24	0	6.810	6.800	6.810	6.750	7.200	4,675,500	31,979,542	6.8398	6.094	6.085	6.094	6.041	6.443	5,224,669	6.1209	-4.22%
2023-11-23	0	7.110	7.100	7.110	6.860	7.110	2,003,000	14,062,152	7.0205	6.363	6.354	6.363	6.139	6.363	2,238,266	6.2826	2.75%
2023-11-22	0	6.920	6.910	6.920	6.820	7.080	3,188,500	22,069,765	6.9217	6.193	6.184	6.193	6.103	6.336	3,563,011	6.1941	-2.26%
2023-11-21	0	7.080	7.050	7.080	7.040	7.190	2,023,000	14,378,262	7.1074	6.336	6.309	6.336	6.300	6.434	2,260,615	6.3603	-0.28%
2023-11-20	0	7.100	7.070	7.100	6.980	7.320	4,725,000	33,468,747	7.0833	6.354	6.327	6.354	6.246	6.551	5,279,983	6.3388	-3.27%
2023-11-17	0	7.340	7.340	7.360	7.250	7.600	3,098,500	22,737,845	7.3383	6.568	6.568	6.586	6.488	6.801	3,462,440	6.5670	-3.80%
2023-11-16	0	7.630	7.620	7.630	7.620	7.900	3,204,902	24,566,958	7.6654	6.828	6.819	6.828	6.819	7.070	3,581,339	6.8597	-4.15%
2023-11-15	0	7.960	7.940	7.960	7.510	7.960	4,846,000	37,987,845	7.8390	7.123	7.105	7.123	6.721	7.123	5,415,195	7.0150	8.15%
2023-11-14	0	7.360	7.350	7.360	7.250	7.430	1,919,425	14,137,561	7.3655	6.586	6.577	6.586	6.488	6.649	2,144,874	6.5913	1.38%
2023-11-13	0	7.260	7.240	7.260	7.160	7.430	1,957,634	14,204,188	7.2558	6.497	6.479	6.497	6.407	6.649	2,187,571	6.4931	-0.95%
2023-11-10	0	7.330	7.320	7.330	7.240	7.590	4,166,821	30,589,980	7.3413	6.560	6.551	6.560	6.479	6.792	4,656,242	6.5697	-2.27%
2023-11-09	0	7.500	7.500	7.520	7.410	7.630	2,265,801	17,052,050	7.5258	6.712	6.712	6.730	6.631	6.828	2,531,935	6.7348	-1.83%
2023-11-08	0	7.640	7.620	7.640	7.560	7.780	4,226,000	32,248,579	7.6310	6.837	6.819	6.837	6.765	6.962	4,722,372	6.8289	0.26%
2023-11-07	0	7.620	7.620	7.660	7.540	7.870	3,173,826	24,318,476	7.6622	6.819	6.819	6.855	6.747	7.043	3,546,613	6.8568	-2.31%
2023-11-06	0	7.800	7.770	7.800	7.610	7.900	3,917,000	30,506,325	7.7882	6.980	6.953	6.980	6.810	7.070	4,377,078	6.9696	0.65%
2023-11-03	0	7.750	7.740	7.750	7.560	7.830	5,169,000	40,070,195	7.7520	6.935	6.926	6.935	6.765	7.007	5,776,134	6.9372	3.47%
2023-11-02	0	7.490	7.480	7.490	7.380	7.530	2,465,000	18,392,787	7.4616	6.703	6.694	6.703	6.604	6.739	2,754,531	6.6773	2.46%
2023-11-01	0	7.310	7.300	7.310	7.190	7.380	2,021,000	14,720,835	7.2839	6.542	6.533	6.542	6.434	6.604	2,258,380	6.5183	-0.27%
2023-10-31	0	7.330	7.310	7.330	7.200	7.370	3,996,550	29,133,157	7.2896	6.560	6.542	6.560	6.443	6.595	4,465,972	6.5234	0.14%
2023-10-30	0	7.320	7.320	7.330	6.810	7.360	7,008,500	50,644,947	7.2262	6.551	6.551	6.560	6.094	6.586	7,831,696	6.4667	7.33%
2023-10-27	0	6.820	6.820	6.840	6.300	6.850	5,620,204	37,893,608	6.7424	6.103	6.103	6.121	5.638	6.130	6,280,335	6.0337	4.92%
2023-10-26	0	6.500	6.500	6.520	6.330	6.560	1,700,500	11,047,806	6.4968	5.817	5.817	5.835	5.665	5.870	1,900,235	5.8139	-0.31%
2023-10-25	0	6.520	6.520	6.530	6.470	6.650	2,718,545	17,775,919	6.5388	5.835	5.835	5.844	5.790	5.951	3,037,856	5.8515	0.46%
2023-10-24	0	6.490	6.490	6.550	6.300	6.600	4,331,700	28,049,538	6.4754	5.808	5.808	5.862	5.638	5.906	4,840,487	5.7948	-0.76%
2023-10-20	0	6.540	6.510	6.540	6.380	6.550	4,707,000	30,495,045	6.4787	5.853	5.826	5.853	5.709	5.862	5,259,869	5.7977	0.62%
2023-10-19	0	6.500	6.500	6.550	6.270	6.580	4,841,892	31,368,139	6.4785	5.817	5.817	5.862	5.611	5.888	5,410,605	5.7975	0.62%
2023-10-18	0	6.460	6.460	6.480	6.350	6.650	6,511,500	42,513,100	6.5289	5.781	5.781	5.799	5.683	5.951	7,276,320	5.8427	1.10%
2023-10-17	0	6.390	6.390	6.420	6.170	6.480	9,574,500	60,663,866	6.3360	5.718	5.718	5.745	5.521	5.799	10,699,090	5.6700	0.16%
2023-10-16	0	6.380	6.350	6.380	6.160	6.660	12,216,000	78,826,165	6.4527	5.709	5.683	5.709	5.513	5.960	13,650,852	5.7745	2.08%
2023-10-13	0	6.250	6.240	6.250	5.930	6.300	14,375,500	88,612,680	6.1641	5.593	5.584	5.593	5.307	5.638	16,063,999	5.5162	3.99%
2023-10-12	0	6.010	6.010	6.020	5.600	6.060	7,372,000	43,656,635	5.9220	5.378	5.378	5.387	5.011	5.423	8,237,891	5.2995	6.94%
2023-10-11	0	5.620	5.620	5.660	5.480	5.730	4,296,000	24,036,975	5.5952	5.029	5.029	5.065	4.904	5.128	4,800,594	5.0071	0.90%
2023-10-10	0	5.570	5.560	5.570	5.570	5.760	1,698,500	9,604,191	5.6545	4.985	4.976	4.985	4.985	5.155	1,898,000	5.0602	0.18%
2023-10-09	0	5.560	5.560	5.570	5.530	5.680	1,065,641	5,963,469	5.5961	4.976	4.976	4.985	4.949	5.083	1,190,808	5.0079	-0.18%
2023-10-06	0	5.570	5.570	5.590	5.480	5.650	2,715,500	15,105,965	5.5629	4.985	4.985	5.002	4.904	5.056	3,034,454	4.9781	0.18%
2023-10-05	0	5.560	5.560	5.570	5.410	5.650	3,016,000	16,780,810	5.5639	4.976	4.976	4.985	4.841	5.056	3,370,250	4.9791	1.83%
2023-10-04	0	5.460	5.460	5.480	5.250	5.480	2,951,868	16,001,093	5.4207	4.886	4.886	4.904	4.698	4.904	3,298,585	4.8509	2.25%
2023-10-03	0	5.340	5.330	5.340	5.210	5.460	6,006,139	31,733,912	5.2836	4.779	4.770	4.779	4.662	4.886	6,711,601	4.7282	-3.61%
2023-09-29	0	5.540	5.540	5.550	5.180	5.600	4,578,500	25,247,086	5.5143	4.958	4.958	4.967	4.636	5.011	5,116,276	4.9347	4.73%
2023-09-28	0	5.290	5.290	5.300	5.280	5.470	4,118,500	22,075,983	5.3602	4.734	4.734	4.743	4.725	4.895	4,602,246	4.7968	-3.29%
2023-09-27	0	5.470	5.470	5.480	5.340	5.560	3,799,363	20,754,137	5.4625	4.895	4.895	4.904	4.779	4.976	4,245,624	4.8884	0.55%
2023-09-26	0	5.440	5.430	5.440	5.430	5.740	4,965,000	27,781,235	5.5954	4.868	4.859	4.868	4.859	5.137	5,548,173	5.0073	-5.23%
2023-09-25	0	5.740	5.730	5.740	5.700	5.940	5,065,434	29,194,881	5.7635	5.137	5.128	5.137	5.101	5.316	5,660,403	5.1577	-3.37%
2023-09-22	0	5.940	5.930	5.940	5.780	6.080	6,558,045	38,842,145	5.9228	5.316	5.307	5.316	5.172	5.441	7,328,332	5.3003	0.17%
2023-09-21	0	5.930	5.930	5.950	5.890	6.150	3,893,765	23,258,623	5.9733	5.307	5.307	5.325	5.271	5.504	4,351,114	5.3454	-3.10%
2023-09-20	0	6.120	6.120	6.130	6.040	6.250	3,394,500	20,831,473	6.1368	5.477	5.477	5.486	5.405	5.593	3,793,207	5.4918	-1.13%
2023-09-19	0	6.190	6.190	6.200	6.000	6.380	6,233,500	38,672,082	6.2039	5.539	5.539	5.548	5.369	5.709	6,965,667	5.5518	3.17%
2023-09-18	0	6.000	6.000	6.020	5.940	6.060	4,064,333	24,382,071	5.9990	5.369	5.369	5.387	5.316	5.423	4,541,716	5.3685	-0.17%
2023-09-15	0	6.010	6.010	6.020	5.740	6.090	6,024,000	36,112,007	5.9947	5.378	5.378	5.387	5.137	5.450	6,731,559	5.3646	4.52%
2023-09-14	0	5.750	5.750	5.760	5.700	5.930	6,574,500	38,032,875	5.7849	5.146	5.146	5.155	5.101	5.307	7,346,719	5.1769	-1.54%
2023-09-13	0	5.840	5.830	5.840	5.800	6.070	7,511,540	44,114,392	5.8729	5.226	5.217	5.226	5.190	5.432	8,393,821	5.2556	-2.99%
2023-09-12	0	6.020	6.010	6.020	5.970	6.150	2,534,000	15,284,595	6.0318	5.387	5.378	5.387	5.342	5.504	2,831,635	5.3978	-0.99%
2023-09-11	0	6.080	6.070	6.080	6.010	6.280	4,629,835	28,181,871	6.0870	5.441	5.432	5.441	5.378	5.620	5,173,640	5.4472	-3.18%
2023-09-07	0	6.280	6.280	6.290	6.220	6.390	4,884,892	30,768,097	6.2986	5.620	5.620	5.629	5.566	5.718	5,458,656	5.6366	0.00%
2023-09-06	0	6.280	6.280	6.290	6.180	6.340	5,798,000	36,197,116	6.2430	5.620	5.620	5.629	5.530	5.674	6,479,014	5.5868	-1.10%
2023-09-05	0	6.350	6.350	6.370	6.300	6.540	5,077,000	32,884,040	6.4771	5.683	5.683	5.700	5.638	5.853	5,673,328	5.7963	-2.76%
2023-09-04	0	6.530	6.530	6.540	6.420	6.650	4,120,386	26,968,132	6.5450	5.844	5.844	5.853	5.745	5.951	4,604,353	5.8571	0.15%
2023-08-31	0	6.520	6.510	6.520	6.140	6.590	6,640,000	42,632,168	6.4205	5.835	5.826	5.835	5.495	5.897	7,419,913	5.7456	1.40%
2023-08-30	0	6.430	6.420	6.430	6.390	6.750	3,360,900	22,124,446	6.5829	5.754	5.745	5.754	5.718	6.041	3,755,660	5.8910	-3.31%
2023-08-29	0	6.650	6.620	6.650	6.400	6.670	3,686,500	24,266,225	6.5825	5.951	5.924	5.951	5.727	5.969	4,119,504	5.8906	3.26%
2023-08-28	0	6.440	6.440	6.460	6.310	6.590	1,725,001	11,214,268	6.5010	5.763	5.763	5.781	5.647	5.897	1,927,614	5.8177	1.90%
2023-08-25	0	6.320	6.320	6.330	6.270	6.400	1,833,500	11,598,335	6.3258	5.656	5.656	5.665	5.611	5.727	2,048,857	5.6609	-2.02%
2023-08-24	0	6.450	6.450	6.480	6.300	6.550	1,492,000	9,645,635	6.4649	5.772	5.772	5.799	5.638	5.862	1,667,245	5.7854	1.74%
2023-08-23	0	6.340	6.340	6.380	6.280	6.450	1,688,000	10,733,655	6.3588	5.674	5.674	5.709	5.620	5.772	1,886,267	5.6904	-2.01%
2023-08-22	0	6.470	6.460	6.470	6.450	6.560	1,222,909	7,935,670	6.4892	5.790	5.781	5.790	5.772	5.870	1,366,548	5.8071	0.15%
2023-08-21	0	6.460	6.460	6.470	6.380	6.700	2,321,065	15,064,391	6.4903	5.781	5.781	5.790	5.709	5.996	2,593,690	5.8081	-4.86%
2023-08-18	0	6.790	6.790	6.800	6.790	7.040	1,222,500	8,361,177	6.8394	6.076	6.076	6.085	6.076	6.300	1,366,091	6.1205	-2.16%
2023-08-17	0	6.940	6.920	6.940	6.550	6.960	1,878,100	12,730,115	6.7782	6.211	6.193	6.211	5.862	6.228	2,098,696	6.0657	0.14%
2023-08-16	0	6.930	6.920	6.930	6.650	7.100	4,232,000	29,124,360	6.8819	6.202	6.193	6.202	5.951	6.354	4,729,077	6.1586	-4.68%
2023-08-15	0	7.270	7.250	7.270	7.150	7.410	980,000	7,083,255	7.2278	6.506	6.488	6.506	6.398	6.631	1,095,108	6.4681	-2.02%
2023-08-14	0	7.420	7.420	7.430	7.260	7.520	1,095,839	8,053,075	7.3488	6.640	6.640	6.649	6.497	6.730	1,224,553	6.5763	-1.33%
2023-08-11	0	7.520	7.520	7.530	7.500	7.650	3,186,500	24,253,806	7.6114	6.730	6.730	6.739	6.712	6.846	3,560,776	6.8114	-1.05%
2023-08-10	0	7.600	7.600	7.630	7.580	7.830	1,601,000	12,240,272	7.6454	6.801	6.801	6.828	6.783	7.007	1,789,048	6.8418	-4.16%
2023-08-09	0	7.930	7.880	7.930	7.790	7.940	1,302,834	10,285,608	7.8948	7.096	7.052	7.096	6.971	7.105	1,455,861	7.0650	1.41%
2023-08-08	0	7.820	7.820	7.830	7.800	8.050	1,549,395	12,238,198	7.8987	6.998	6.998	7.007	6.980	7.204	1,731,382	7.0685	-2.25%
2023-08-07	0	8.000	7.990	8.000	7.800	8.000	1,621,511	12,845,496	7.9219	7.159	7.150	7.159	6.980	7.159	1,811,968	7.0892	2.04%
2023-08-04	0	7.840	7.840	7.850	7.800	7.970	738,790	5,821,934	7.8804	7.016	7.016	7.025	6.980	7.132	825,566	7.0521	0.00%
2023-08-03	0	7.840	7.840	7.850	7.710	7.900	1,262,358	9,882,036	7.8282	7.016	7.016	7.025	6.900	7.070	1,410,630	7.0054	0.00%
2023-08-02	0	7.840	7.830	7.840	7.730	8.050	1,760,500	13,817,592	7.8487	7.016	7.007	7.016	6.917	7.204	1,967,283	7.0237	-0.13%
2023-08-01	0	7.850	7.830	7.850	7.790	8.000	887,169	6,975,178	7.8623	7.025	7.007	7.025	6.971	7.159	991,373	7.0359	-1.51%
2023-07-31	0	7.970	7.940	7.970	7.820	8.060	2,019,000	16,076,655	7.9627	7.132	7.105	7.132	6.998	7.213	2,256,145	7.1257	2.18%
2023-07-28	0	7.800	7.800	7.810	7.580	7.920	1,696,500	13,227,925	7.7972	6.980	6.980	6.989	6.783	7.088	1,895,765	6.9776	1.43%
2023-07-27	0	7.690	7.670	7.700	7.420	7.720	1,117,586	8,529,258	7.6319	6.882	6.864	6.891	6.640	6.909	1,248,854	6.8297	2.95%
2023-07-26	0	7.470	7.460	7.470	7.430	7.690	735,500	5,498,220	7.4755	6.685	6.676	6.685	6.649	6.882	821,889	6.6897	-1.58%
2023-07-25	0	7.590	7.580	7.590	7.410	7.600	1,191,326	8,989,475	7.5458	6.792	6.783	6.792	6.631	6.801	1,331,255	6.7526	2.71%
2023-07-24	0	7.390	7.380	7.390	7.300	7.420	893,864	6,583,738	7.3655	6.613	6.604	6.613	6.533	6.640	998,854	6.5913	-0.94%
2023-07-21	0	7.460	7.460	7.470	7.330	7.520	921,317	6,835,624	7.4194	6.676	6.676	6.685	6.560	6.730	1,029,532	6.6395	-0.80%
2023-07-20	0	7.520	7.520	7.530	7.460	7.710	913,500	6,870,357	7.5209	6.730	6.730	6.739	6.676	6.900	1,020,797	6.7304	-1.57%
2023-07-19	0	7.640	7.640	7.650	7.450	7.670	1,130,456	8,557,354	7.5698	6.837	6.837	6.846	6.667	6.864	1,263,236	6.7742	0.66%
2023-07-18	0	7.590	7.580	7.590	7.550	7.730	908,000	6,893,624	7.5921	6.792	6.783	6.792	6.756	6.917	1,014,651	6.7941	-1.30%
2023-07-14	0	7.690	7.680	7.690	7.600	7.980	1,921,500	14,748,483	7.6755	6.882	6.873	6.882	6.801	7.141	2,147,193	6.8687	-1.16%
2023-07-13	0	7.780	7.770	7.780	7.760	7.980	1,171,356	9,171,326	7.8297	6.962	6.953	6.962	6.944	7.141	1,308,940	7.0067	-1.27%
2023-07-12	0	7.880	7.880	7.910	7.740	7.970	1,509,255	11,858,692	7.8573	7.052	7.052	7.079	6.926	7.132	1,686,527	7.0314	0.13%
2023-07-11	0	7.870	7.840	7.870	7.670	7.900	2,239,231	17,552,911	7.8388	7.043	7.016	7.043	6.864	7.070	2,502,244	7.0149	2.47%
2023-07-10	0	7.680	7.680	7.730	7.490	7.870	2,528,000	19,318,884	7.6420	6.873	6.873	6.917	6.703	7.043	2,824,931	6.8387	0.92%
2023-07-07	0	7.610	7.610	7.630	7.480	7.690	2,156,529	16,393,303	7.6017	6.810	6.810	6.828	6.694	6.882	2,409,828	6.8027	-0.91%
2023-07-06	0	7.680	7.670	7.680	7.570	7.950	2,033,390	15,637,312	7.6903	6.873	6.864	6.873	6.774	7.114	2,272,225	6.8819	-3.40%
2023-07-05	0	7.950	7.940	7.950	7.770	8.070	2,259,000	17,977,672	7.9582	7.114	7.105	7.114	6.953	7.222	2,524,335	7.1217	1.27%
2023-07-04	0	7.850	7.830	7.850	7.640	7.880	1,504,500	11,730,940	7.7972	7.025	7.007	7.025	6.837	7.052	1,681,214	6.9777	0.77%
2023-07-03	0	7.790	7.770	7.790	7.410	7.870	3,935,087	30,397,161	7.7246	6.971	6.953	6.971	6.631	7.043	4,397,290	6.9127	5.70%
2023-06-30	0	7.370	7.370	7.400	7.150	7.450	1,273,796	9,336,107	7.3294	6.595	6.595	6.622	6.398	6.667	1,423,412	6.5590	2.79%
2023-06-29	0	7.170	7.160	7.170	7.110	7.280	1,020,217	7,313,920	7.1690	6.416	6.407	6.416	6.363	6.515	1,140,048	6.4154	-0.69%
2023-06-28	0	7.220	7.220	7.240	7.140	7.490	1,411,500	10,213,150	7.2357	6.461	6.461	6.479	6.390	6.703	1,577,290	6.4751	0.28%
2023-06-27	0	7.200	7.190	7.200	7.050	7.240	767,000	5,511,910	7.1863	6.443	6.434	6.443	6.309	6.479	857,089	6.4310	2.13%
2023-06-26	0	7.050	7.040	7.050	6.990	7.240	1,371,500	9,658,045	7.0420	6.309	6.300	6.309	6.255	6.479	1,532,592	6.3018	-0.84%
2023-06-23	0	7.110	7.100	7.110	6.920	7.160	1,319,500	9,288,800	7.0396	6.363	6.354	6.363	6.193	6.407	1,474,484	6.2997	-0.84%
2023-06-21	0	7.170	7.170	7.180	7.170	7.390	1,091,188	7,875,076	7.2170	6.416	6.416	6.425	6.416	6.613	1,219,355	6.4584	-3.76%
2023-06-20	0	7.450	7.450	7.460	7.320	7.500	1,249,000	9,279,832	7.4298	6.667	6.667	6.676	6.551	6.712	1,395,703	6.6489	0.68%
2023-06-19	0	7.400	7.390	7.400	7.230	7.420	1,059,239	7,762,162	7.3281	6.622	6.613	6.622	6.470	6.640	1,183,654	6.5578	0.27%
2023-06-16	0	7.380	7.370	7.380	7.250	7.480	3,708,127	27,339,326	7.3728	6.604	6.595	6.604	6.488	6.694	4,143,672	6.5979	0.41%
2023-06-15	0	7.350	7.340	7.350	7.080	7.380	1,463,108	10,614,541	7.2548	6.577	6.568	6.577	6.336	6.604	1,634,960	6.4922	3.38%
2023-06-14	0	7.110	7.110	7.120	6.840	7.310	1,476,000	10,529,840	7.1340	6.363	6.363	6.372	6.121	6.542	1,649,366	6.3842	-2.07%
2023-06-13	0	7.460	7.460	7.470	7.260	7.470	1,818,077	13,443,433	7.3943	6.497	6.497	6.506	6.323	6.506	2,087,590	6.4397	0.40%
2023-06-12	0	7.430	7.430	7.450	7.260	7.480	1,065,000	7,914,328	7.4313	6.471	6.471	6.488	6.323	6.514	1,222,876	6.4719	1.09%
2023-06-09	0	7.350	7.350	7.360	7.290	7.420	1,440,000	10,596,354	7.3586	6.401	6.401	6.410	6.349	6.462	1,653,467	6.4086	0.68%
2023-06-08	0	7.300	7.290	7.300	7.200	7.350	1,281,500	9,341,795	7.2897	6.358	6.349	6.358	6.270	6.401	1,471,470	6.3486	-0.14%
2023-06-07	0	7.310	7.300	7.310	7.180	7.500	4,145,069	30,070,299	7.2545	6.366	6.358	6.366	6.253	6.532	4,759,537	6.3179	-1.08%
2023-06-06	0	7.390	7.390	7.400	7.150	7.490	2,060,809	15,242,810	7.3965	6.436	6.436	6.445	6.227	6.523	2,366,305	6.4416	0.54%
2023-06-05	0	7.350	7.350	7.360	7.240	7.500	2,112,050	15,493,952	7.3360	6.401	6.401	6.410	6.305	6.532	2,425,142	6.3889	-1.61%
2023-06-02	0	7.470	7.460	7.470	7.190	7.540	4,611,500	34,191,851	7.4145	6.506	6.497	6.506	6.262	6.567	5,295,112	6.4572	5.66%
2023-06-01	0	7.070	7.070	7.080	7.000	7.350	2,920,370	20,706,490	7.0904	6.157	6.157	6.166	6.096	6.401	3,353,288	6.1750	-1.26%
2023-05-31	0	7.160	7.160	7.220	7.120	7.510	6,172,679	44,282,210	7.1739	6.236	6.236	6.288	6.201	6.540	7,087,721	6.2477	-3.63%
2023-05-30	0	7.430	7.430	7.460	7.300	7.560	1,705,500	12,599,145	7.3874	6.471	6.471	6.497	6.358	6.584	1,958,324	6.4336	-0.27%
2023-05-29	0	7.450	7.450	7.460	7.430	7.730	600,260	4,498,242	7.4938	6.488	6.488	6.497	6.471	6.732	689,243	6.5264	-1.19%
2023-05-25	0	7.540	7.540	7.590	7.400	7.610	1,675,570	12,558,512	7.4951	6.567	6.567	6.610	6.445	6.628	1,923,958	6.5274	0.00%
2023-05-24	0	7.540	7.540	7.570	7.510	7.750	3,434,500	26,051,317	7.5852	6.567	6.567	6.593	6.540	6.749	3,943,633	6.6059	-2.58%
2023-05-23	0	7.740	7.740	7.750	7.730	7.930	1,041,500	8,107,740	7.7847	6.741	6.741	6.749	6.732	6.906	1,195,893	6.7797	-1.65%
2023-05-22	0	7.870	7.860	7.870	7.800	7.930	631,524	4,975,377	7.8784	6.854	6.845	6.854	6.793	6.906	725,142	6.8612	0.00%
2023-05-19	0	7.870	7.860	7.870	7.780	8.000	1,028,500	8,092,370	7.8681	6.854	6.845	6.854	6.776	6.967	1,180,966	6.8523	0.51%
2023-05-18	0	7.830	7.800	7.830	7.760	7.910	636,968	4,984,009	7.8246	6.819	6.793	6.819	6.758	6.889	731,393	6.8144	1.42%
2023-05-17	0	7.720	7.710	7.720	7.680	7.980	959,100	7,475,157	7.7939	6.723	6.715	6.723	6.688	6.950	1,101,278	6.7877	-1.91%
2023-05-16	0	7.870	7.820	7.870	7.780	8.070	1,400,000	11,036,975	7.8836	6.854	6.810	6.854	6.776	7.028	1,607,537	6.8658	-0.76%
2023-05-15	0	7.930	7.920	7.930	7.760	7.940	1,795,383	14,126,971	7.8685	6.906	6.898	6.906	6.758	6.915	2,061,532	6.8527	1.67%
2023-05-12	0	7.800	7.800	7.840	7.800	8.100	1,768,730	13,881,833	7.8485	6.793	6.793	6.828	6.793	7.054	2,030,928	6.8352	-1.64%
2023-05-11	0	7.930	7.930	7.980	7.910	8.090	1,039,500	8,280,222	7.9656	6.906	6.906	6.950	6.889	7.046	1,193,596	6.9372	-0.50%
2023-05-10	0	7.970	7.960	7.970	7.850	8.040	824,000	6,559,905	7.9610	6.941	6.932	6.941	6.837	7.002	946,150	6.9333	0.38%
2023-05-09	0	7.940	7.940	7.950	7.900	8.150	1,129,200	9,020,147	7.9881	6.915	6.915	6.924	6.880	7.098	1,296,593	6.9568	-1.85%
2023-05-08	0	8.090	8.080	8.090	8.010	8.150	834,233	6,746,509	8.0871	7.046	7.037	7.046	6.976	7.098	957,900	7.0430	0.62%
2023-05-05	0	8.040	8.030	8.040	8.000	8.140	805,500	6,478,120	8.0424	7.002	6.993	7.002	6.967	7.089	924,908	7.0041	0.50%
2023-05-04	0	8.000	7.990	8.000	7.970	8.100	1,381,847	11,078,363	8.0171	6.967	6.958	6.967	6.941	7.054	1,586,693	6.9820	0.38%
2023-05-03	0	7.970	7.960	7.970	7.900	8.090	1,310,000	10,462,255	7.9865	6.941	6.932	6.941	6.880	7.046	1,504,195	6.9554	-1.73%
2023-05-02	0	8.110	8.100	8.110	7.890	8.170	1,173,000	9,448,600	8.0551	7.063	7.054	7.063	6.871	7.115	1,346,886	7.0151	0.50%
2023-04-28	0	8.070	8.070	8.080	7.820	8.110	2,459,836	19,768,671	8.0366	7.028	7.028	7.037	6.810	7.063	2,824,484	6.9990	1.51%
2023-04-27	0	7.950	7.930	7.950	7.740	7.950	2,947,012	23,159,280	7.8586	6.924	6.906	6.924	6.741	6.924	3,383,879	6.8440	0.00%
2023-04-26	0	7.950	7.940	7.950	7.900	8.090	1,665,524	13,292,124	7.9807	6.924	6.915	6.924	6.880	7.046	1,912,422	6.9504	0.00%
2023-04-25	0	7.950	7.940	7.950	7.950	8.300	3,067,285	24,571,439	8.0108	6.924	6.915	6.924	6.924	7.228	3,521,981	6.9766	-3.28%
2023-04-24	0	8.220	8.220	8.230	8.060	8.600	2,385,314	19,484,139	8.1684	7.159	7.159	7.167	7.019	7.490	2,738,915	7.1138	-1.32%
2023-04-21	0	8.330	8.320	8.330	8.310	8.600	2,913,896	24,632,269	8.4534	7.255	7.246	7.255	7.237	7.490	3,345,854	7.3620	-1.19%
2023-04-20	0	8.430	8.420	8.430	8.320	8.520	2,292,800	19,349,556	8.4393	7.342	7.333	7.342	7.246	7.420	2,632,686	7.3497	1.32%
2023-04-19	0	8.320	8.320	8.330	8.270	8.350	1,530,200	12,728,504	8.3182	7.246	7.246	7.255	7.202	7.272	1,757,038	7.2443	-1.07%
2023-04-18	0	8.410	8.390	8.410	8.350	8.730	2,566,709	21,638,738	8.4305	7.324	7.307	7.324	7.272	7.603	2,947,200	7.3421	-2.55%
2023-04-17	0	8.630	8.620	8.630	8.450	8.750	3,180,115	27,515,417	8.6523	7.516	7.507	7.516	7.359	7.620	3,651,537	7.5353	1.65%
2023-04-14	0	8.490	8.470	8.490	8.310	8.580	2,264,416	19,197,457	8.4779	7.394	7.377	7.394	7.237	7.472	2,600,095	7.3834	2.04%
2023-04-13	0	8.320	8.310	8.320	8.150	8.370	3,336,488	27,612,009	8.2758	7.246	7.237	7.246	7.098	7.289	3,831,091	7.2073	0.73%
2023-04-12	0	8.260	8.250	8.260	8.230	8.620	3,483,023	29,105,383	8.3564	7.194	7.185	7.194	7.167	7.507	3,999,349	7.2775	-1.90%
2023-04-11	0	8.420	8.400	8.420	8.180	8.490	2,781,398	23,197,657	8.3403	7.333	7.316	7.333	7.124	7.394	3,193,714	7.2635	0.84%
2023-04-06	0	8.350	8.340	8.350	8.030	8.400	3,094,607	25,396,335	8.2066	7.272	7.263	7.272	6.993	7.316	3,553,354	7.1471	2.08%
2023-04-04	0	8.180	8.160	8.180	8.100	8.200	2,228,672	18,129,952	8.1349	7.124	7.107	7.124	7.054	7.141	2,559,052	7.0846	-0.97%
2023-04-03	0	8.260	8.240	8.260	8.050	8.330	2,630,015	21,509,646	8.1785	7.194	7.176	7.194	7.011	7.255	3,019,890	7.1227	0.73%
2023-03-31	0	8.200	8.200	8.240	8.180	8.480	4,212,348	34,854,165	8.2743	7.141	7.141	7.176	7.124	7.385	4,836,789	7.2061	-1.32%
2023-03-30	0	8.310	8.310	8.320	8.220	8.440	3,415,212	28,309,248	8.2892	7.237	7.237	7.246	7.159	7.350	3,921,485	7.2190	1.22%
2023-03-29	0	8.210	8.210	8.220	8.100	8.400	4,079,199	33,431,253	8.1955	7.150	7.150	7.159	7.054	7.316	4,683,902	7.1375	-1.08%
2023-03-28	0	8.300	8.290	8.300	8.000	9.310	13,460,931	112,379,246	8.3485	7.228	7.220	7.228	6.967	8.108	15,456,389	7.2707	-9.88%
2023-03-27	0	9.210	9.200	9.210	9.100	9.560	4,584,000	42,556,468	9.2837	8.021	8.012	8.021	7.925	8.326	5,263,535	8.0851	-3.76%
2023-03-24	0	9.570	9.540	9.570	9.500	9.780	1,799,893	17,262,614	9.5909	8.334	8.308	8.334	8.274	8.517	2,066,710	8.3527	-0.93%
2023-03-23	0	9.660	9.650	9.660	9.200	9.810	3,644,653	34,945,917	9.5883	8.413	8.404	8.413	8.012	8.544	4,184,939	8.3504	3.87%
2023-03-22	0	9.300	9.290	9.300	9.120	9.470	3,466,168	32,155,784	9.2770	8.099	8.091	8.099	7.943	8.247	3,979,995	8.0794	-0.32%
2023-03-21	0	9.330	9.320	9.330	9.260	9.690	4,399,188	41,297,354	9.3875	8.125	8.117	8.125	8.065	8.439	5,051,327	8.1755	-2.71%
2023-03-20	0	9.590	9.590	9.630	9.580	10.28	6,723,500	66,975,610	9.9614	8.352	8.352	8.387	8.343	8.953	7,720,196	8.6754	-6.53%
2023-03-17	0	10.26	10.26	10.30	10.08	10.50	9,872,599	101,521,084	10.283	8.935	8.935	8.970	8.779	9.144	11,336,120	8.9555	1.38%
2023-03-16	0	10.12	10.12	10.14	10.06	10.32	1,669,713	16,929,985	10.139	8.813	8.813	8.831	8.761	8.988	1,917,232	8.8304	-0.59%
2023-03-15	0	10.18	10.18	10.20	10.14	10.34	2,026,155	20,778,902	10.255	8.866	8.866	8.883	8.831	9.005	2,326,514	8.9313	0.39%
2023-03-14	0	10.14	10.12	10.14	10.06	10.58	1,429,830	14,600,572	10.211	8.831	8.813	8.831	8.761	9.214	1,641,789	8.8931	-4.16%
2023-03-13	0	10.58	10.56	10.58	10.06	10.60	3,469,492	36,191,492	10.431	9.214	9.197	9.214	8.761	9.232	3,983,812	9.0846	4.13%
2023-03-10	0	10.16	10.14	10.16	10.02	10.38	2,577,000	26,060,620	10.113	8.848	8.831	8.848	8.726	9.040	2,959,016	8.8072	-2.31%
2023-03-09	0	10.40	10.38	10.40	10.30	10.56	1,970,573	20,641,754	10.475	9.057	9.040	9.057	8.970	9.197	2,262,692	9.1227	-1.14%
2023-03-08	0	10.52	10.48	10.52	10.24	10.54	2,416,419	25,180,190	10.420	9.162	9.127	9.162	8.918	9.179	2,774,631	9.0752	0.38%
2023-03-07	0	10.48	10.40	10.48	10.34	10.60	1,665,031	17,413,807	10.459	9.127	9.057	9.127	9.005	9.232	1,911,856	9.1083	-0.19%
2023-03-06	0	10.50	10.48	10.50	10.32	10.56	1,018,472	10,658,419	10.465	9.144	9.127	9.144	8.988	9.197	1,169,451	9.1140	0.19%
2023-03-03	0	10.48	10.44	10.48	10.22	10.60	2,252,715	23,637,451	10.493	9.127	9.092	9.127	8.901	9.232	2,586,659	9.1382	1.75%
2023-03-02	0	10.30	10.28	10.30	10.18	10.50	2,101,627	21,739,371	10.344	8.970	8.953	8.970	8.866	9.144	2,413,174	9.0086	0.39%
2023-03-01	0	10.26	10.24	10.26	9.830	10.32	2,207,993	22,471,464	10.177	8.935	8.918	8.935	8.561	8.988	2,535,307	8.8634	4.91%
2023-02-28	0	9.780	9.740	9.780	9.680	9.890	3,066,000	29,994,176	9.7828	8.517	8.483	8.517	8.430	8.613	3,520,506	8.5198	1.03%
2023-02-27	0	9.680	9.670	9.680	9.450	10.04	3,503,737	33,889,111	9.6723	8.430	8.422	8.430	8.230	8.744	4,023,133	8.4236	-3.97%
2023-02-24	0	10.08	10.06	10.08	10.02	10.16	1,875,755	18,867,578	10.059	8.779	8.761	8.779	8.726	8.848	2,153,818	8.7601	-0.20%
2023-02-23	0	10.10	10.10	10.12	10.08	10.24	1,020,809	10,331,784	10.121	8.796	8.796	8.813	8.779	8.918	1,172,134	8.8145	-0.39%
2023-02-22	0	10.14	10.12	10.14	10.10	10.38	2,424,173	24,600,559	10.148	8.831	8.813	8.831	8.796	9.040	2,783,534	8.8379	-2.31%
2023-02-21	0	10.38	10.38	10.40	10.34	10.52	2,062,413	21,458,601	10.405	9.040	9.040	9.057	9.005	9.162	2,368,147	9.0613	-0.19%
2023-02-20	0	10.40	10.32	10.40	10.16	10.50	1,757,635	18,118,448	10.308	9.057	8.988	9.057	8.848	9.144	2,018,188	8.9776	-1.14%
2023-02-17	0	10.52	10.52	10.54	10.38	10.70	5,037,700	53,052,921	10.531	9.162	9.162	9.179	9.040	9.319	5,784,492	9.1716	-0.75%
2023-02-16	0	10.60	10.60	10.62	10.22	10.68	5,472,775	57,743,512	10.551	9.232	9.232	9.249	8.901	9.301	6,284,063	9.1889	3.72%
2023-02-15	0	10.22	10.20	10.22	10.14	10.32	1,773,797	18,131,001	10.222	8.901	8.883	8.901	8.831	8.988	2,036,746	8.9019	0.39%
2023-02-14	0	10.18	10.16	10.18	10.10	10.28	2,369,018	24,069,941	10.160	8.866	8.848	8.866	8.796	8.953	2,720,203	8.8486	0.00%
2023-02-13	0	10.18	10.16	10.18	10.06	10.32	3,676,865	37,361,104	10.161	8.866	8.848	8.866	8.761	8.988	4,221,926	8.8493	-2.86%
2023-02-10	0	10.48	10.46	10.48	10.34	10.56	4,389,172	45,939,080	10.466	9.127	9.110	9.127	9.005	9.197	5,039,826	9.1152	0.77%
2023-02-09	0	10.40	10.38	10.40	10.04	10.46	4,061,000	41,859,292	10.308	9.057	9.040	9.057	8.744	9.110	4,663,005	8.9769	1.36%
2023-02-08	0	10.26	10.24	10.26	10.06	10.34	4,096,013	41,815,709	10.209	8.935	8.918	8.935	8.761	9.005	4,703,209	8.8909	2.40%
2023-02-07	0	10.02	9.990	10.02	9.930	10.10	2,219,980	22,273,055	10.033	8.726	8.700	8.726	8.648	8.796	2,549,071	8.7377	0.91%
2023-02-06	0	9.930	9.920	9.930	9.810	9.950	1,914,616	18,924,645	9.8843	8.648	8.639	8.648	8.544	8.665	2,198,440	8.6082	-1.10%
2023-02-03	0	10.04	10.04	10.06	9.880	10.18	2,388,601	23,858,481	9.9885	8.744	8.744	8.761	8.604	8.866	2,742,689	8.6989	-0.20%
2023-02-02	0	10.06	10.04	10.06	10.02	10.24	2,900,709	29,267,186	10.090	8.761	8.744	8.761	8.726	8.918	3,330,712	8.7871	0.40%
2023-02-01	0	10.02	10.00	10.02	9.600	10.04	4,221,290	41,715,527	9.8822	8.726	8.709	8.726	8.361	8.744	4,847,057	8.6064	4.92%
2023-01-31	0	9.550	9.540	9.550	9.390	9.800	3,140,930	30,018,483	9.5572	8.317	8.308	8.317	8.178	8.535	3,606,544	8.3233	-0.62%
2023-01-30	0	9.610	9.600	9.610	9.530	9.870	3,655,658	35,262,583	9.6460	8.369	8.361	8.369	8.300	8.596	4,197,575	8.4007	-2.24%
2023-01-27	0	9.830	9.820	9.830	9.610	9.840	2,964,336	28,935,635	9.7613	8.561	8.552	8.561	8.369	8.570	3,403,771	8.5011	1.44%
2023-01-26	0	9.690	9.680	9.690	9.480	9.690	2,204,436	21,214,124	9.6234	8.439	8.430	8.439	8.256	8.439	2,531,223	8.3810	2.76%
2023-01-20	0	9.430	9.410	9.430	9.250	9.430	2,145,181	20,144,227	9.3905	8.213	8.195	8.213	8.056	8.213	2,463,184	8.1781	2.17%
2023-01-19	0	9.230	9.220	9.230	9.080	9.270	18,803,640	174,706,258	9.2911	8.038	8.030	8.038	7.908	8.073	21,591,104	8.0916	-1.18%
2023-01-18	0	9.340	9.300	9.340	8.950	9.340	3,491,616	32,280,743	9.2452	8.134	8.099	8.134	7.795	8.134	4,009,216	8.0516	3.78%
2023-01-17	0	9.000	9.000	9.010	8.810	9.000	1,768,641	15,791,131	8.9284	7.838	7.838	7.847	7.673	7.838	2,030,826	7.7757	0.56%
2023-01-16	0	8.950	8.940	8.950	8.890	9.090	1,487,000	13,357,355	8.9828	7.795	7.786	7.795	7.742	7.916	1,707,434	7.8231	-0.89%
2023-01-13	0	9.030	9.020	9.030	8.810	9.060	2,625,483	23,523,314	8.9596	7.864	7.855	7.864	7.673	7.890	3,014,686	7.8029	1.23%
2023-01-12	0	8.920	8.920	8.930	8.830	9.080	1,995,914	17,851,112	8.9438	7.768	7.768	7.777	7.690	7.908	2,291,790	7.7892	-0.67%
2023-01-11	0	8.980	8.970	8.980	8.700	9.100	4,466,996	39,965,749	8.9469	7.821	7.812	7.821	7.577	7.925	5,129,187	7.7918	2.86%
2023-01-10	0	8.730	8.720	8.730	8.530	8.850	2,998,416	26,186,066	8.7333	7.603	7.594	7.603	7.429	7.707	3,442,903	7.6058	1.28%
2023-01-09	0	8.620	8.610	8.620	8.390	8.730	4,455,398	38,208,732	8.5758	7.507	7.498	7.507	7.307	7.603	5,115,869	7.4687	-0.92%
2023-01-06	0	8.700	8.690	8.700	8.650	8.900	1,662,837	14,510,257	8.7262	7.577	7.568	7.577	7.533	7.751	1,909,337	7.5996	-0.57%
2023-01-05	0	8.750	8.740	8.750	8.610	8.880	3,339,420	29,269,071	8.7647	7.620	7.612	7.620	7.498	7.734	3,834,458	7.6332	2.70%
2023-01-04	0	8.520	8.520	8.530	8.430	8.690	2,661,000	22,641,363	8.5086	7.420	7.420	7.429	7.342	7.568	3,055,468	7.4101	-1.39%
2023-01-03	0	8.640	8.620	8.640	8.300	8.640	2,060,763	17,593,558	8.5374	7.525	7.507	7.525	7.228	7.525	2,366,252	7.4352	0.70%
2022-12-30	0	8.580	8.580	8.590	8.470	8.650	1,628,502	13,947,279	8.5645	7.472	7.472	7.481	7.377	7.533	1,869,912	7.4588	1.18%
2022-12-29	0	8.480	8.450	8.490	8.370	8.530	965,512	8,170,263	8.4621	7.385	7.359	7.394	7.289	7.429	1,108,640	7.3696	-0.35%
2022-12-28	0	8.510	8.490	8.510	8.360	8.520	1,306,750	11,046,217	8.4532	7.411	7.394	7.411	7.281	7.420	1,500,464	7.3619	1.67%
2022-12-23	0	8.370	8.360	8.370	8.240	8.390	936,931	7,817,571	8.3438	7.289	7.281	7.289	7.176	7.307	1,075,822	7.2666	-0.24%
2022-12-22	0	8.390	8.370	8.390	8.220	8.440	862,956	7,219,880	8.3665	7.307	7.289	7.307	7.159	7.350	990,881	7.2863	2.07%
2022-12-21	0	8.220	8.200	8.220	8.150	8.440	1,592,835	13,070,901	8.2061	7.159	7.141	7.159	7.098	7.350	1,828,958	7.1466	-0.60%
2022-12-20	0	8.270	8.270	8.280	8.210	8.480	1,438,087	11,919,805	8.2887	7.202	7.202	7.211	7.150	7.385	1,651,270	7.2186	-2.48%
2022-12-19	0	8.480	8.450	8.480	8.410	8.710	1,661,382	14,148,965	8.5164	7.385	7.359	7.385	7.324	7.586	1,907,666	7.4169	-2.08%
2022-12-16	0	8.660	8.650	8.660	8.120	8.660	4,384,396	37,362,539	8.5217	7.542	7.533	7.542	7.072	7.542	5,034,342	7.4215	5.74%
2022-12-15	0	8.190	8.180	8.190	8.040	8.400	1,627,370	13,292,501	8.1681	7.133	7.124	7.133	7.002	7.316	1,868,612	7.1136	-1.33%
2022-12-14	0	8.300	8.300	8.310	8.260	8.450	1,958,193	16,294,219	8.3210	7.228	7.228	7.237	7.194	7.359	2,248,477	7.2468	-0.48%
2022-12-13	0	8.340	8.330	8.340	8.300	8.500	2,543,504	21,302,838	8.3754	7.263	7.255	7.263	7.228	7.403	2,920,555	7.2941	-0.71%
2022-12-12	0	8.400	8.380	8.400	8.300	8.680	3,048,000	25,617,942	8.4048	7.316	7.298	7.316	7.228	7.559	3,499,838	7.3198	-3.56%
2022-12-09	0	8.710	8.710	8.730	8.600	9.070	7,886,000	69,453,531	8.8072	7.586	7.586	7.603	7.490	7.899	9,055,026	7.6702	-0.80%
2022-12-08	0	8.780	8.780	8.790	8.210	8.800	9,299,400	80,443,016	8.6503	7.646	7.646	7.655	7.150	7.664	10,677,949	7.5336	7.33%
2022-12-07	0	8.180	8.180	8.200	8.090	8.520	6,830,007	56,888,413	8.3292	7.124	7.124	7.141	7.046	7.420	7,842,492	7.2539	1.11%
2022-12-06	0	8.090	8.080	8.090	7.850	8.130	2,209,351	17,782,483	8.0487	7.046	7.037	7.046	6.837	7.080	2,536,867	7.0096	1.25%
2022-12-05	0	8.140	8.130	8.140	8.020	8.230	4,000,768	32,556,729	8.1376	6.958	6.950	6.958	6.856	7.035	4,680,087	6.9564	1.88%
2022-12-02	0	7.990	7.980	7.990	7.910	8.290	2,147,347	17,179,707	8.0004	6.830	6.822	6.830	6.762	7.087	2,511,960	6.8392	-2.08%
2022-12-01	0	8.160	8.160	8.170	8.120	8.450	4,323,276	35,797,777	8.2802	6.976	6.976	6.984	6.941	7.223	5,057,356	7.0784	-0.24%
2022-11-30	0	8.180	8.170	8.180	7.610	8.180	9,369,682	75,203,779	8.0263	6.993	6.984	6.993	6.505	6.993	10,960,627	6.8613	6.23%
2022-11-29	0	7.700	7.690	7.700	7.310	7.700	2,583,177	19,558,379	7.5714	6.582	6.574	6.582	6.249	6.582	3,021,793	6.4724	4.62%
2022-11-28	0	7.360	7.340	7.360	7.260	7.540	3,251,000	23,856,342	7.3382	6.292	6.275	6.292	6.206	6.446	3,803,010	6.2730	-3.41%
2022-11-25	0	7.620	7.610	7.620	7.580	7.830	1,659,918	12,722,641	7.6646	6.514	6.505	6.514	6.480	6.693	1,941,767	6.5521	-2.06%
2022-11-24	0	7.780	7.770	7.780	7.680	7.800	1,659,840	12,757,567	7.6860	6.651	6.642	6.651	6.565	6.668	1,941,676	6.5704	2.23%
2022-11-23	0	7.610	7.600	7.610	7.490	7.750	2,058,512	15,726,325	7.6397	6.505	6.497	6.505	6.403	6.625	2,408,041	6.5308	0.53%
2022-11-22	0	7.570	7.560	7.570	7.480	7.750	1,453,131	11,023,484	7.5860	6.471	6.463	6.471	6.394	6.625	1,699,868	6.4849	-1.69%
2022-11-21	0	7.700	7.690	7.700	7.450	7.770	1,597,030	12,135,554	7.5988	6.582	6.574	6.582	6.369	6.642	1,868,201	6.4958	0.13%
2022-11-18	0	7.690	7.680	7.690	7.600	7.870	1,739,500	13,448,760	7.7314	6.574	6.565	6.574	6.497	6.728	2,034,862	6.6092	-0.52%
2022-11-17	0	7.730	7.730	7.740	7.460	7.790	1,660,106	12,678,187	7.6370	6.608	6.608	6.617	6.377	6.659	1,941,987	6.5285	-0.77%
2022-11-16	0	7.790	7.790	7.800	7.690	7.980	4,650,919	36,489,229	7.8456	6.659	6.659	6.668	6.574	6.822	5,440,632	6.7068	-1.27%
2022-11-15	0	7.890	7.890	7.900	7.570	7.920	4,622,821	36,162,266	7.8226	6.745	6.745	6.753	6.471	6.770	5,407,763	6.6871	2.33%
2022-11-14	0	7.710	7.710	7.720	7.560	7.920	5,562,260	43,178,890	7.7628	6.591	6.591	6.599	6.463	6.770	6,506,716	6.6360	3.21%
2022-11-11	0	7.470	7.460	7.470	7.200	7.550	8,205,759	60,976,828	7.4310	6.386	6.377	6.386	6.155	6.454	9,599,073	6.3524	7.33%
2022-11-10	0	6.960	6.950	6.960	6.870	7.260	3,968,975	27,746,822	6.9909	5.950	5.941	5.950	5.873	6.206	4,642,896	5.9762	-4.13%
2022-11-09	0	7.260	7.250	7.260	7.150	7.390	2,295,951	16,669,922	7.2606	6.206	6.198	6.206	6.112	6.317	2,685,797	6.2067	0.83%
2022-11-08	0	7.200	7.190	7.200	7.090	7.420	3,980,000	28,525,715	7.1673	6.155	6.146	6.155	6.061	6.343	4,655,793	6.1269	-1.64%
2022-11-07	0	7.320	7.310	7.320	7.130	7.410	2,997,417	21,913,900	7.3109	6.257	6.249	6.257	6.095	6.334	3,506,370	6.2497	2.38%
2022-11-04	0	7.150	7.150	7.160	6.890	7.250	3,330,232	23,869,908	7.1676	6.112	6.112	6.121	5.890	6.198	3,895,696	6.1273	3.17%
2022-11-03	0	6.930	6.920	6.930	6.870	7.050	2,034,380	14,162,673	6.9617	5.924	5.916	5.924	5.873	6.027	2,379,812	5.9512	-1.00%
2022-11-02	0	7.000	6.940	7.000	6.560	7.040	2,989,000	20,576,802	6.8842	5.984	5.933	5.984	5.608	6.018	3,496,524	5.8849	6.38%
2022-11-01	0	6.580	6.570	6.580	6.150	6.670	3,337,562	21,711,746	6.5053	5.625	5.616	5.625	5.257	5.702	3,904,270	5.5610	4.94%
2022-10-31	0	6.270	6.260	6.270	6.230	7.060	7,212,217	46,365,435	6.4287	5.360	5.351	5.360	5.326	6.035	8,436,831	5.4956	-9.39%
2022-10-28	0	6.920	6.910	6.920	6.800	7.190	2,181,500	15,071,267	6.9087	5.916	5.907	5.916	5.813	6.146	2,551,912	5.9059	-3.08%
2022-10-27	0	7.140	7.140	7.150	7.050	7.310	2,392,500	17,278,870	7.2221	6.104	6.104	6.112	6.027	6.249	2,798,740	6.1738	1.56%
2022-10-26	0	7.030	7.030	7.040	6.820	7.080	2,532,378	17,780,031	7.0211	6.010	6.010	6.018	5.830	6.052	2,962,369	6.0020	1.30%
2022-10-25	0	6.940	6.920	6.940	6.780	7.020	2,793,215	19,246,449	6.8904	5.933	5.916	5.933	5.796	6.001	3,267,495	5.8903	1.02%
2022-10-24	0	6.870	6.860	6.870	6.810	7.270	3,488,829	24,279,814	6.9593	5.873	5.864	5.873	5.822	6.215	4,081,222	5.9492	-4.18%
2022-10-21	0	7.170	7.170	7.180	7.010	7.270	1,042,504	7,487,344	7.1821	6.129	6.129	6.138	5.992	6.215	1,219,518	6.1396	0.70%
2022-10-20	0	7.120	7.120	7.140	7.030	7.310	4,203,229	29,917,450	7.1177	6.087	6.087	6.104	6.010	6.249	4,916,925	6.0846	-1.66%
2022-10-19	0	7.240	7.240	7.250	7.240	7.620	1,815,559	13,401,241	7.3813	6.189	6.189	6.198	6.189	6.514	2,123,836	6.3099	-2.43%
2022-10-18	0	7.420	7.420	7.430	7.160	7.480	2,317,631	17,030,317	7.3482	6.343	6.343	6.352	6.121	6.394	2,711,158	6.2816	2.34%
2022-10-17	0	7.250	7.250	7.260	7.110	7.340	2,375,067	17,106,453	7.2025	6.198	6.198	6.206	6.078	6.275	2,778,347	6.1571	1.40%
2022-10-14	0	7.150	7.140	7.150	7.060	7.270	2,204,738	15,859,968	7.1936	6.112	6.104	6.112	6.035	6.215	2,579,096	6.1494	2.00%
2022-10-13	0	7.010	7.000	7.010	7.010	7.260	2,636,355	18,672,366	7.0826	5.992	5.984	5.992	5.992	6.206	3,084,001	6.0546	-0.85%
2022-10-12	0	7.070	7.060	7.070	6.920	7.200	2,757,891	19,439,468	7.0487	6.044	6.035	6.044	5.916	6.155	3,226,173	6.0256	-0.56%
2022-10-11	0	7.110	7.100	7.110	7.050	7.230	1,635,447	11,656,437	7.1274	6.078	6.069	6.078	6.027	6.181	1,913,141	6.0928	-0.28%
2022-10-10	0	7.130	7.130	7.160	7.130	7.510	1,986,594	14,396,053	7.2466	6.095	6.095	6.121	6.095	6.420	2,323,912	6.1947	-5.06%
2022-10-07	0	7.510	7.500	7.510	7.220	7.520	2,377,500	17,657,405	7.4269	6.420	6.411	6.420	6.172	6.428	2,781,193	6.3489	2.60%
2022-10-06	0	7.320	7.320	7.340	7.300	7.470	1,532,500	11,296,035	7.3710	6.257	6.257	6.275	6.240	6.386	1,792,714	6.3011	-1.48%
2022-10-05	0	7.430	7.420	7.430	7.130	7.460	2,770,122	20,472,711	7.3905	6.352	6.343	6.352	6.095	6.377	3,240,481	6.3178	4.21%
2022-10-03	0	7.130	7.130	7.150	6.820	7.310	2,573,919	18,347,059	7.1281	6.095	6.095	6.112	5.830	6.249	3,010,963	6.0934	0.85%
2022-09-30	0	7.070	7.060	7.070	6.810	7.140	3,316,242	23,295,868	7.0248	6.044	6.035	6.044	5.822	6.104	3,879,330	6.0051	3.82%
2022-09-29	0	6.810	6.800	6.810	6.770	7.130	3,830,189	26,384,985	6.8887	5.822	5.813	5.822	5.787	6.095	4,480,544	5.8888	-2.99%
2022-09-28	0	7.020	7.010	7.020	6.920	7.290	4,877,821	34,327,366	7.0374	6.001	5.992	6.001	5.916	6.232	5,706,061	6.0159	-4.88%
2022-09-27	0	7.380	7.370	7.380	7.210	7.430	2,812,000	20,620,583	7.3331	6.309	6.300	6.309	6.163	6.352	3,289,470	6.2687	0.14%
2022-09-26	0	7.370	7.370	7.390	7.260	7.600	3,118,747	23,000,514	7.3749	6.300	6.300	6.317	6.206	6.497	3,648,301	6.3044	-2.77%
2022-09-23	0	7.580	7.580	7.590	7.490	7.670	2,155,005	16,306,434	7.5668	6.480	6.480	6.488	6.403	6.557	2,520,919	6.4684	-0.92%
2022-09-22	0	7.650	7.640	7.650	7.580	7.850	3,876,416	29,774,913	7.6810	6.540	6.531	6.540	6.480	6.711	4,534,620	6.5661	-2.92%
2022-09-21	0	7.880	7.880	7.890	7.800	8.050	3,137,500	24,746,352	7.8873	6.736	6.736	6.745	6.668	6.882	3,670,239	6.7424	-1.50%
2022-09-20	0	8.000	8.000	8.010	7.580	8.100	6,355,712	50,394,080	7.9289	6.839	6.839	6.847	6.480	6.924	7,434,894	6.7780	5.68%
2022-09-19	0	7.570	7.560	7.570	7.520	7.660	2,776,501	21,077,502	7.5914	6.471	6.463	6.471	6.428	6.548	3,247,943	6.4895	-1.30%
2022-09-16	0	7.670	7.660	7.670	7.540	7.740	3,276,842	25,114,306	7.6642	6.557	6.548	6.557	6.446	6.617	3,833,240	6.5517	0.13%
2022-09-15	0	7.660	7.660	7.690	7.610	7.870	2,952,451	22,727,386	7.6978	6.548	6.548	6.574	6.505	6.728	3,453,769	6.5805	-1.03%
2022-09-14	0	7.740	7.740	7.750	7.590	7.760	3,487,281	26,872,495	7.7059	6.617	6.617	6.625	6.488	6.634	4,079,411	6.5873	-0.26%
2022-09-13	0	7.760	7.750	7.760	7.390	7.770	5,518,780	42,445,967	7.6912	6.634	6.625	6.634	6.317	6.642	6,455,853	6.5748	5.01%
2022-09-09	0	7.390	7.380	7.390	7.210	7.420	2,871,496	21,176,429	7.3747	6.317	6.309	6.317	6.163	6.343	3,359,068	6.3043	2.07%
2022-09-08	0	7.240	7.230	7.240	7.150	7.420	2,189,508	15,807,618	7.2197	6.189	6.181	6.189	6.112	6.343	2,561,280	6.1718	-0.41%
2022-09-07	0	7.270	7.260	7.270	7.210	7.320	2,017,050	14,680,854	7.2784	6.215	6.206	6.215	6.163	6.257	2,359,539	6.2219	-0.68%
2022-09-06	0	7.320	7.310	7.320	7.230	7.440	2,389,281	17,420,294	7.2910	6.257	6.249	6.257	6.181	6.360	2,794,974	6.2327	-1.61%
2022-09-05	0	7.440	7.420	7.440	7.280	7.510	3,061,034	22,668,165	7.4054	6.360	6.343	6.360	6.223	6.420	3,580,789	6.3305	-0.40%
2022-09-02	0	7.470	7.460	7.470	7.460	7.610	2,873,458	21,530,684	7.4930	6.386	6.377	6.386	6.377	6.505	3,361,363	6.4053	-1.97%
2022-09-01	0	7.620	7.610	7.620	7.430	7.650	4,644,248	35,165,872	7.5719	6.514	6.505	6.514	6.352	6.540	5,432,828	6.4728	1.46%
2022-08-31	0	7.510	7.500	7.510	7.350	7.570	4,912,734	36,767,688	7.4842	6.420	6.411	6.420	6.283	6.471	5,746,902	6.3978	-2.09%
2022-08-30	0	7.670	7.670	7.680	7.090	7.680	11,402,908	85,827,179	7.5268	6.557	6.557	6.565	6.061	6.565	13,339,089	6.4343	8.03%
2022-08-29	0	7.100	7.090	7.100	7.030	7.310	3,870,968	27,502,061	7.1047	6.069	6.061	6.069	6.010	6.249	4,528,247	6.0734	-2.87%
2022-08-26	0	7.310	7.300	7.310	7.210	7.320	2,462,375	17,935,353	7.2838	6.249	6.240	6.249	6.163	6.257	2,880,479	6.2265	1.39%
2022-08-25	0	7.210	7.200	7.230	6.960	7.240	1,936,091	13,912,988	7.1861	6.163	6.155	6.181	5.950	6.189	2,264,834	6.1431	3.00%
2022-08-24	0	7.000	6.990	7.000	7.000	7.220	2,535,000	17,813,840	7.0272	5.984	5.975	5.984	5.984	6.172	2,965,436	6.0072	-1.82%
2022-08-23	0	7.130	7.120	7.130	7.110	7.300	2,674,500	19,142,885	7.1576	6.095	6.087	6.095	6.078	6.240	3,128,622	6.1186	-2.33%
2022-08-22	0	7.300	7.290	7.300	7.080	7.330	2,665,000	19,319,035	7.2492	6.240	6.232	6.240	6.052	6.266	3,117,509	6.1969	1.67%
2022-08-19	0	7.180	7.170	7.180	7.140	7.350	3,408,839	24,614,729	7.2209	6.138	6.129	6.138	6.104	6.283	3,987,650	6.1727	-1.10%
2022-08-18	0	7.260	7.260	7.270	7.260	7.400	1,689,422	12,344,874	7.3072	6.206	6.206	6.215	6.206	6.326	1,976,281	6.2465	-1.89%
2022-08-17	0	7.400	7.390	7.400	7.270	7.410	3,318,500	24,446,675	7.3668	6.326	6.317	6.326	6.215	6.334	3,881,972	6.2975	0.54%
2022-08-16	0	7.360	7.340	7.360	7.140	7.380	3,964,872	28,938,721	7.2988	6.292	6.275	6.292	6.104	6.309	4,638,096	6.2394	1.94%
2022-08-15	0	7.220	7.210	7.220	7.200	7.400	1,970,848	14,369,898	7.2912	6.172	6.163	6.172	6.155	6.326	2,305,492	6.2329	-0.96%
2022-08-12	0	7.290	7.280	7.290	7.260	7.400	3,413,000	24,965,505	7.3148	6.232	6.223	6.232	6.206	6.326	3,992,518	6.2531	0.55%
2022-08-11	0	7.250	7.240	7.250	7.000	7.260	4,244,000	30,568,967	7.2029	6.198	6.189	6.198	5.984	6.206	4,964,619	6.1574	3.72%
2022-08-10	0	6.990	6.990	7.000	6.900	7.190	3,095,500	21,611,262	6.9815	5.975	5.975	5.984	5.898	6.146	3,621,107	5.9681	-1.41%
2022-08-09	0	7.090	7.070	7.090	7.050	7.170	1,691,529	12,013,991	7.1024	6.061	6.044	6.061	6.027	6.129	1,978,746	6.0715	-0.84%
2022-08-08	0	7.150	7.140	7.150	7.060	7.260	1,875,000	13,394,274	7.1436	6.112	6.104	6.112	6.035	6.206	2,193,370	6.1067	-0.83%
2022-08-05	0	7.210	7.200	7.210	6.950	7.270	5,090,424	36,389,623	7.1486	6.163	6.155	6.163	5.941	6.215	5,954,763	6.1110	3.74%
2022-08-04	0	6.950	6.940	6.950	6.860	7.050	3,371,176	23,372,065	6.9329	5.941	5.933	5.941	5.864	6.027	3,943,592	5.9266	0.29%
2022-08-03	0	6.930	6.920	6.930	6.820	7.090	3,107,253	21,471,023	6.9100	5.924	5.916	5.924	5.830	6.061	3,634,856	5.9070	-0.57%
2022-08-02	0	6.970	6.970	6.980	6.810	7.120	5,767,814	39,794,617	6.8994	5.958	5.958	5.967	5.822	6.087	6,747,172	5.8980	-2.11%
2022-08-01	0	7.120	7.120	7.130	7.010	7.290	4,168,576	29,661,701	7.1155	6.087	6.087	6.095	5.992	6.232	4,876,388	6.0827	-0.97%
2022-07-29	0	7.190	7.170	7.190	7.140	7.630	6,432,000	46,597,100	7.2446	6.146	6.129	6.146	6.104	6.522	7,524,135	6.1930	-4.64%
2022-07-28	0	7.540	7.500	7.540	7.450	7.660	3,452,343	26,042,847	7.5435	6.446	6.411	6.446	6.369	6.548	4,038,541	6.4486	0.80%
2022-07-27	0	7.480	7.460	7.480	7.310	7.630	6,075,797	45,103,277	7.4234	6.394	6.377	6.394	6.249	6.522	7,107,450	6.3459	-1.84%
2022-07-26	0	7.620	7.610	7.620	7.510	7.720	4,845,500	36,793,530	7.5933	6.514	6.505	6.514	6.420	6.599	5,668,252	6.4912	1.20%
2022-07-25	0	7.530	7.520	7.530	7.500	7.670	3,502,447	26,447,330	7.5511	6.437	6.428	6.437	6.411	6.557	4,097,152	6.4551	-1.83%
2022-07-22	0	7.670	7.650	7.670	7.610	8.030	5,549,316	42,694,432	7.6936	6.557	6.540	6.557	6.505	6.864	6,491,574	6.5769	-2.91%
2022-07-21	0	7.900	7.890	7.900	7.600	7.960	8,338,002	65,635,214	7.8718	6.753	6.745	6.753	6.497	6.805	9,753,771	6.7292	1.67%
2022-07-20	0	7.770	7.760	7.770	7.730	8.030	9,280,395	72,707,441	7.8345	6.642	6.634	6.642	6.608	6.864	10,856,180	6.6973	-1.27%
2022-07-19	0	7.870	7.860	7.870	7.610	8.420	15,861,583	123,564,446	7.7902	6.728	6.719	6.728	6.505	7.198	18,554,834	6.6594	-6.53%
2022-07-18	0	8.420	8.410	8.420	8.290	9.000	10,279,215	87,002,206	8.4639	7.198	7.189	7.198	7.087	7.694	12,024,596	7.2354	-8.08%
2022-07-15	0	9.160	9.150	9.160	9.100	9.390	2,144,000	19,641,637	9.1612	7.830	7.822	7.830	7.779	8.027	2,508,045	7.8315	-1.51%
2022-07-14	0	9.300	9.270	9.300	9.160	9.380	2,320,419	21,487,474	9.2602	7.950	7.924	7.950	7.830	8.018	2,714,420	7.9160	0.00%
2022-07-13	0	9.300	9.290	9.300	9.270	9.380	1,967,496	18,313,437	9.3080	7.950	7.942	7.950	7.924	8.018	2,301,571	7.9569	-0.11%
2022-07-12	0	9.310	9.300	9.310	9.250	9.400	4,675,962	43,563,079	9.3164	7.959	7.950	7.959	7.907	8.036	5,469,927	7.9641	-1.06%
2022-07-11	0	9.410	9.410	9.430	9.400	9.730	2,375,363	22,473,843	9.4612	8.044	8.044	8.061	8.036	8.318	2,778,693	8.0879	-2.89%
2022-07-08	0	9.690	9.670	9.690	9.620	9.740	2,189,417	21,179,704	9.6737	8.283	8.266	8.283	8.224	8.326	2,561,174	8.2695	0.73%
2022-07-07	0	9.620	9.590	9.620	9.290	9.650	3,741,527	35,527,664	9.4955	8.224	8.198	8.224	7.942	8.249	4,376,828	8.1172	0.73%
2022-07-06	0	9.550	9.520	9.550	9.430	9.560	3,462,207	32,841,919	9.4858	8.164	8.138	8.164	8.061	8.172	4,050,080	8.1090	1.06%
2022-07-05	0	9.450	9.440	9.450	9.410	9.700	3,850,073	36,539,704	9.4907	8.078	8.070	8.078	8.044	8.292	4,503,804	8.1131	-1.66%
2022-07-04	0	9.610	9.600	9.610	9.520	9.780	2,882,339	27,674,240	9.6013	8.215	8.207	8.215	8.138	8.360	3,371,752	8.2077	-0.72%
2022-06-30	0	9.680	9.670	9.680	9.630	9.940	5,028,126	49,058,794	9.7569	8.275	8.266	8.275	8.232	8.497	5,881,887	8.3407	-2.32%
2022-06-29	0	9.910	9.910	9.920	9.870	10.28	6,592,500	65,894,105	9.9953	8.472	8.472	8.480	8.437	8.788	7,711,888	8.5445	-3.79%
2022-06-28	0	10.30	10.28	10.30	9.770	10.32	8,664,500	87,977,160	10.154	8.805	8.788	8.805	8.352	8.822	10,135,707	8.6799	4.46%
2022-06-27	0	9.860	9.860	9.870	9.620	9.940	6,001,058	58,891,140	9.8135	8.429	8.429	8.437	8.224	8.497	7,020,020	8.3890	2.60%
2022-06-24	0	9.610	9.610	9.620	9.600	9.850	7,434,177	71,968,835	9.6808	8.215	8.215	8.224	8.207	8.420	8,696,479	8.2756	0.63%
2022-06-23	0	9.550	9.550	9.570	9.460	9.640	4,728,000	45,221,967	9.5647	8.164	8.164	8.181	8.087	8.241	5,530,801	8.1764	0.95%
2022-06-22	0	9.460	9.460	9.480	9.460	9.710	9,491,183	90,716,833	9.5580	8.087	8.087	8.104	8.087	8.301	11,102,759	8.1707	-0.94%
2022-06-21	0	9.550	9.530	9.550	9.380	9.700	11,196,900	106,292,908	9.4931	8.164	8.147	8.164	8.018	8.292	13,098,102	8.1151	-0.31%
2022-06-20	0	9.580	9.570	9.580	9.510	9.940	10,836,729	104,934,881	9.6833	8.189	8.181	8.189	8.130	8.497	12,676,775	8.2777	-2.94%
2022-06-17	0	9.870	9.870	9.890	9.800	10.32	11,937,175	119,082,793	9.9758	8.437	8.437	8.454	8.378	8.822	13,964,073	8.5278	-3.05%
2022-06-16	0	10.18	10.14	10.18	10.04	11.00	17,732,703	184,534,011	10.406	8.702	8.668	8.702	8.583	9.403	20,743,665	8.8959	-6.95%
2022-06-15	0	10.94	10.94	10.96	10.90	12.62	33,328,870	378,414,766	11.354	9.352	9.352	9.369	9.318	10.79	38,988,017	9.7059	-15.59%
2022-06-14	0	14.16	14.16	14.20	14.00	14.32	13,981,829	198,240,552	14.178	11.08	11.08	11.11	10.95	11.20	17,870,339	11.093	-1.67%
2022-06-13	0	14.40	14.36	14.40	14.00	14.46	11,507,117	164,811,036	14.323	11.27	11.24	11.27	10.95	11.31	14,707,381	11.206	0.84%
2022-06-10	0	14.28	14.26	14.28	13.74	14.48	11,795,012	167,900,061	14.235	11.17	11.16	11.17	10.75	11.33	15,075,343	11.137	1.85%
2022-06-09	0	14.02	13.98	14.02	13.82	14.08	5,262,039	73,380,652	13.945	10.97	10.94	10.97	10.81	11.02	6,725,474	10.911	0.29%
2022-06-08	0	13.98	13.96	13.98	13.72	14.00	5,494,943	76,347,300	13.894	10.94	10.92	10.94	10.73	10.95	7,023,151	10.871	1.30%
2022-06-07	0	13.80	13.74	13.80	13.50	13.90	5,559,547	76,353,992	13.734	10.80	10.75	10.80	10.56	10.88	7,105,722	10.745	-0.58%
2022-06-06	0	13.88	13.86	13.88	13.44	13.90	5,957,160	81,539,807	13.688	10.86	10.84	10.86	10.52	10.88	7,613,916	10.709	2.21%
2022-06-02	0	13.58	13.56	13.58	13.22	13.60	4,187,000	56,334,914	13.455	10.63	10.61	10.63	10.34	10.64	5,351,454	10.527	1.19%
2022-06-01	0	13.42	13.40	13.42	13.12	13.44	3,865,268	51,378,569	13.292	10.50	10.48	10.50	10.27	10.52	4,940,244	10.400	1.82%
2022-05-31	0	13.18	13.16	13.18	12.78	13.20	8,372,615	109,709,709	13.103	10.31	10.30	10.31	9.999	10.33	10,701,137	10.252	2.97%
2022-05-30	0	12.80	12.78	12.80	12.50	12.88	3,861,725	49,310,490	12.769	10.01	9.999	10.01	9.780	10.08	4,935,716	9.9905	2.40%
2022-05-27	0	12.50	12.48	12.50	12.32	12.52	4,155,000	51,628,851	12.426	9.780	9.764	9.780	9.639	9.796	5,310,554	9.7219	0.97%
2022-05-26	0	12.38	12.32	12.38	12.14	12.38	2,672,108	32,844,894	12.292	9.686	9.639	9.686	9.498	9.686	3,415,252	9.6171	0.98%
2022-05-25	0	12.26	12.26	12.28	12.14	12.36	2,794,008	34,322,649	12.284	9.592	9.592	9.608	9.498	9.671	3,571,054	9.6113	0.49%
2022-05-24	0	12.20	12.20	12.22	12.20	12.50	2,213,822	27,232,259	12.301	9.545	9.545	9.561	9.545	9.780	2,829,512	9.6244	-0.97%
2022-05-23	0	12.32	12.30	12.32	12.20	12.38	1,944,525	23,924,970	12.304	9.639	9.624	9.639	9.545	9.686	2,485,320	9.6265	-0.16%
2022-05-20	0	12.34	12.32	12.34	12.16	12.36	3,498,562	43,067,359	12.310	9.655	9.639	9.655	9.514	9.671	4,471,553	9.6314	1.98%
2022-05-19	0	12.10	12.08	12.10	11.96	12.20	2,079,830	25,165,588	12.100	9.467	9.451	9.467	9.358	9.545	2,658,255	9.4670	-0.82%
2022-05-18	0	12.20	12.18	12.20	12.08	12.30	2,688,214	32,767,895	12.189	9.545	9.530	9.545	9.451	9.624	3,435,838	9.5371	0.33%
2022-05-17	0	12.16	12.14	12.16	11.80	12.16	2,232,833	26,892,618	12.044	9.514	9.498	9.514	9.232	9.514	2,853,810	9.4234	3.05%
2022-05-16	0	11.80	11.80	11.82	11.72	12.06	1,414,888	16,735,067	11.828	9.232	9.232	9.248	9.170	9.436	1,808,385	9.2542	-1.01%
2022-05-13	0	11.92	11.92	11.94	11.74	11.96	1,942,307	23,005,566	11.844	9.326	9.326	9.342	9.185	9.358	2,482,485	9.2672	1.71%
2022-05-12	0	11.72	11.72	11.74	11.70	11.94	2,020,000	23,747,250	11.756	9.170	9.170	9.185	9.154	9.342	2,581,786	9.1980	-1.01%
2022-05-11	0	11.84	11.84	11.86	11.82	12.02	2,012,525	24,005,095	11.928	9.264	9.264	9.279	9.248	9.404	2,572,232	9.3324	-0.84%
2022-05-10	0	11.94	11.94	11.96	11.70	12.12	2,634,729	31,516,039	11.962	9.342	9.342	9.358	9.154	9.483	3,367,478	9.3589	-1.16%
2022-05-06	0	12.08	12.08	12.12	11.98	12.16	1,955,072	23,591,289	12.067	9.451	9.451	9.483	9.373	9.514	2,498,800	9.4410	-1.31%
2022-05-05	0	12.24	12.22	12.24	12.22	12.42	1,365,501	16,801,842	12.305	9.577	9.561	9.577	9.561	9.717	1,745,263	9.6271	0.33%
2022-05-04	0	12.20	12.18	12.20	12.02	12.28	751,334	9,130,750	12.153	9.545	9.530	9.545	9.404	9.608	960,289	9.5083	-0.65%
2022-05-03	0	12.28	12.26	12.28	11.94	12.34	1,617,135	19,697,989	12.181	9.608	9.592	9.608	9.342	9.655	2,066,879	9.5303	0.66%
2022-04-29	0	12.20	12.18	12.20	11.88	12.24	2,481,042	30,090,939	12.128	9.545	9.530	9.545	9.295	9.577	3,171,049	9.4893	2.01%
2022-04-28	0	11.96	11.96	11.98	11.80	12.00	3,934,736	46,837,455	11.904	9.358	9.358	9.373	9.232	9.389	5,029,032	9.3134	1.70%
2022-04-27	0	11.76	11.76	11.78	11.32	11.86	3,087,875	35,850,869	11.610	9.201	9.201	9.217	8.857	9.279	3,946,649	9.0839	1.73%
2022-04-26	0	11.56	11.56	11.58	11.52	11.94	3,806,838	44,648,465	11.728	9.045	9.045	9.060	9.013	9.342	4,865,564	9.1764	-1.87%
2022-04-25	0	11.78	11.78	11.80	11.76	12.10	5,507,015	65,130,265	11.827	9.217	9.217	9.232	9.201	9.467	7,038,580	9.2533	-3.28%
2022-04-22	0	12.18	12.16	12.18	11.92	12.26	2,905,164	35,240,230	12.130	9.530	9.514	9.530	9.326	9.592	3,713,124	9.4907	1.16%
2022-04-21	0	12.04	12.04	12.06	12.00	12.20	2,499,800	30,111,001	12.045	9.420	9.420	9.436	9.389	9.545	3,195,024	9.4243	-0.82%
2022-04-20	0	12.14	12.14	12.16	12.08	12.34	2,536,000	30,912,117	12.189	9.498	9.498	9.514	9.451	9.655	3,241,291	9.5370	0.50%
2022-04-19	0	12.08	12.06	12.08	11.92	12.50	7,754,028	93,256,388	12.027	9.451	9.436	9.451	9.326	9.780	9,910,514	9.4098	-3.21%
2022-04-14	0	12.48	12.48	12.50	12.42	12.58	2,938,030	36,715,684	12.497	9.764	9.764	9.780	9.717	9.843	3,755,130	9.7775	0.97%
2022-04-13	0	12.36	12.34	12.36	12.20	12.48	3,041,900	37,501,341	12.328	9.671	9.655	9.671	9.545	9.764	3,887,888	9.6457	-0.16%
2022-04-12	0	12.38	12.36	12.38	12.30	12.72	9,184,866	114,382,709	12.453	9.686	9.671	9.686	9.624	9.952	11,739,285	9.7436	-1.59%
2022-04-11	0	12.58	12.56	12.58	12.52	13.00	5,017,970	63,599,279	12.674	9.843	9.827	9.843	9.796	10.17	6,413,526	9.9164	-3.08%
2022-04-08	0	12.98	12.98	13.00	12.82	13.00	3,361,691	43,439,040	12.922	10.16	10.16	10.17	10.03	10.17	4,296,617	10.110	0.93%
2022-04-07	0	12.86	12.86	12.90	12.80	13.14	3,426,689	44,314,156	12.932	10.06	10.06	10.09	10.01	10.28	4,379,691	10.118	-1.38%
2022-04-06	0	13.04	13.04	13.06	12.96	13.24	3,017,266	39,358,075	13.044	10.20	10.20	10.22	10.14	10.36	3,856,403	10.206	-1.51%
2022-04-04	0	13.24	13.22	13.24	13.08	13.28	3,447,762	45,475,210	13.190	10.36	10.34	10.36	10.23	10.39	4,406,625	10.320	1.22%
2022-04-01	0	13.08	13.06	13.08	12.70	13.10	2,172,324	28,187,220	12.976	10.23	10.22	10.23	9.937	10.25	2,776,473	10.152	1.40%
2022-03-31	0	12.90	12.90	12.94	12.88	13.08	2,596,662	33,570,801	12.928	10.09	10.09	10.12	10.08	10.23	3,318,824	10.115	-1.07%
2022-03-30	0	13.04	13.02	13.04	12.90	13.06	3,135,500	40,765,930	13.001	10.20	10.19	10.20	10.09	10.22	4,007,519	10.172	1.24%
2022-03-29	0	12.88	12.86	12.88	12.76	13.04	2,386,000	30,671,710	12.855	10.08	10.06	10.08	9.983	10.20	3,049,574	10.058	-0.16%
2022-03-28	0	12.90	12.88	12.90	12.68	12.90	2,689,000	34,463,420	12.816	10.09	10.08	10.09	9.921	10.09	3,436,842	10.028	0.78%
2022-03-25	0	12.80	12.80	12.82	12.80	13.10	4,149,000	53,443,850	12.881	10.01	10.01	10.03	10.01	10.25	5,302,885	10.078	-1.84%
2022-03-24	0	13.04	13.02	13.04	12.86	13.08	3,249,228	42,318,650	13.024	10.20	10.19	10.20	10.06	10.23	4,152,876	10.190	0.31%
2022-03-23	0	13.00	12.98	13.00	12.86	13.08	6,617,360	85,957,729	12.990	10.17	10.16	10.17	10.06	10.23	8,457,725	10.163	-0.91%
2022-03-22	0	13.12	13.10	13.12	12.76	13.16	7,855,200	101,978,373	12.982	10.27	10.25	10.27	9.983	10.30	10,039,823	10.157	1.39%
2022-03-21	0	12.94	12.94	12.98	12.94	13.80	9,446,672	124,820,676	13.213	10.12	10.12	10.16	10.12	10.80	12,073,902	10.338	-2.56%
2022-03-18	0	13.28	13.28	13.30	12.06	13.48	19,170,930	251,571,720	13.123	10.39	10.39	10.41	9.436	10.55	24,502,590	10.267	7.62%
2022-03-17	0	12.34	12.30	12.34	11.76	12.36	7,717,906	93,113,227	12.065	9.655	9.624	9.655	9.201	9.671	9,864,346	9.4394	5.29%
2022-03-16	0	11.72	11.70	11.72	11.02	11.78	6,191,109	71,125,964	11.488	9.170	9.154	9.170	8.622	9.217	7,912,929	8.9886	7.52%
2022-03-15	0	10.90	10.90	10.92	10.88	11.68	7,519,381	83,225,119	11.068	8.528	8.528	8.544	8.513	9.138	9,610,609	8.6597	-6.84%
2022-03-14	0	11.70	11.68	11.70	11.52	12.42	7,383,372	87,740,889	11.884	9.154	9.138	9.154	9.013	9.717	9,436,774	9.2978	1.56%
2022-03-11	0	11.52	11.52	11.58	11.18	11.74	2,842,013	32,434,141	11.412	9.013	9.013	9.060	8.747	9.185	3,632,410	8.9291	-0.35%
2022-03-10	0	11.56	11.56	11.58	11.44	11.80	2,250,629	26,068,099	11.583	9.045	9.045	9.060	8.951	9.232	2,876,555	9.0623	1.58%
2022-03-09	0	11.38	11.38	11.42	11.06	11.78	3,298,825	37,383,933	11.332	8.904	8.904	8.935	8.653	9.217	4,216,267	8.8666	-1.04%
2022-03-08	0	11.50	11.50	11.52	11.40	11.64	4,097,389	47,067,820	11.487	8.998	8.998	9.013	8.919	9.107	5,236,921	8.9877	0.88%
2022-03-07	0	11.40	11.38	11.42	11.16	11.80	4,825,510	54,964,544	11.390	8.919	8.904	8.935	8.732	9.232	6,167,541	8.9119	-4.36%
2022-03-04	0	11.92	11.92	11.94	11.90	12.50	4,787,353	57,615,180	12.035	9.326	9.326	9.342	9.311	9.780	6,118,772	9.4161	-4.79%
2022-03-03	0	12.52	12.50	12.52	12.52	12.80	2,012,684	25,335,102	12.588	9.796	9.780	9.796	9.796	10.01	2,572,435	9.8487	-0.63%
2022-03-02	0	12.60	12.58	12.60	12.60	13.10	3,748,001	47,514,552	12.677	9.858	9.843	9.858	9.858	10.25	4,790,364	9.9188	-3.96%
2022-03-01	0	13.12	13.12	13.14	13.02	13.28	1,516,677	19,926,876	13.139	10.27	10.27	10.28	10.19	10.39	1,938,483	10.280	1.23%
2022-02-28	0	12.96	12.96	13.00	12.68	13.42	5,844,453	75,524,538	12.922	10.14	10.14	10.17	9.921	10.50	7,469,864	10.111	-3.43%
2022-02-25	0	13.42	13.42	13.44	13.12	13.58	1,705,671	22,881,180	13.415	10.50	10.50	10.52	10.27	10.63	2,180,038	10.496	1.98%
2022-02-24	0	13.16	13.16	13.18	13.10	13.66	3,109,369	41,370,122	13.305	10.30	10.30	10.31	10.25	10.69	3,974,121	10.410	-3.66%
2022-02-23	0	13.66	13.64	13.66	13.30	13.80	2,040,202	27,805,899	13.629	10.69	10.67	10.69	10.41	10.80	2,607,606	10.663	1.79%
2022-02-22	0	13.42	13.36	13.42	13.20	13.60	4,265,000	57,188,453	13.409	10.50	10.45	10.50	10.33	10.64	5,451,146	10.491	-2.04%
2022-02-21	0	13.70	13.68	13.70	13.54	13.72	2,933,300	40,026,225	13.645	10.72	10.70	10.72	10.59	10.73	3,749,085	10.676	0.88%
2022-02-18	0	13.58	13.56	13.60	13.50	13.74	2,054,200	27,958,477	13.610	10.63	10.61	10.64	10.56	10.75	2,625,497	10.649	-0.88%
2022-02-17	0	13.70	13.68	13.70	13.52	14.04	4,959,717	68,357,120	13.782	10.72	10.70	10.72	10.58	10.98	6,339,072	10.783	-2.14%
2022-02-16	0	14.00	13.98	14.00	13.82	14.04	1,811,484	25,319,400	13.977	10.95	10.94	10.95	10.81	10.98	2,315,279	10.936	1.30%
2022-02-15	0	13.82	13.80	13.82	13.68	14.10	2,482,741	34,476,360	13.886	10.81	10.80	10.81	10.70	11.03	3,173,220	10.865	0.58%
2022-02-14	0	13.74	13.74	13.76	13.60	13.86	5,523,000	76,021,115	13.764	10.75	10.75	10.77	10.64	10.84	7,059,011	10.769	-0.43%
2022-02-11	0	13.80	13.74	13.80	13.70	14.10	3,964,600	54,818,599	13.827	10.80	10.75	10.80	10.72	11.03	5,067,202	10.818	-2.40%
2022-02-10	0	14.14	14.08	14.14	13.94	14.26	2,656,627	37,330,699	14.052	11.06	11.02	11.06	10.91	11.16	3,395,466	10.994	-0.14%
2022-02-09	0	14.16	14.14	14.16	13.80	14.20	5,258,767	73,966,798	14.065	11.08	11.06	11.08	10.80	11.11	6,721,292	11.005	2.61%
2022-02-08	0	13.80	13.80	13.82	13.60	13.88	3,146,500	43,183,710	13.724	10.80	10.80	10.81	10.64	10.86	4,021,578	10.738	0.88%
2022-02-07	0	13.68	13.68	13.70	13.58	13.78	2,550,500	34,859,481	13.668	10.70	10.70	10.72	10.63	10.78	3,259,824	10.694	-0.15%
2022-02-04	0	13.70	13.68	13.70	13.30	13.80	1,633,969	22,236,445	13.609	10.72	10.70	10.72	10.41	10.80	2,088,395	10.648	3.32%
2022-01-31	0	13.26	13.26	13.28	13.02	13.40	1,782,500	23,613,714	13.248	10.37	10.37	10.39	10.19	10.48	2,278,234	10.365	0.15%
2022-01-28	0	13.24	13.22	13.24	13.10	13.44	1,385,300	18,350,192	13.246	10.36	10.34	10.36	10.25	10.52	1,770,568	10.364	-0.30%
2022-01-27	0	13.28	13.26	13.28	13.14	13.50	2,873,500	38,041,121	13.239	10.39	10.37	10.39	10.28	10.56	3,672,654	10.358	-1.92%
2022-01-26	0	13.54	13.54	13.56	13.50	13.88	1,853,100	25,243,296	13.622	10.59	10.59	10.61	10.56	10.86	2,368,469	10.658	-1.17%
2022-01-25	0	13.70	13.64	13.70	13.56	14.00	4,729,233	64,947,669	13.733	10.72	10.67	10.72	10.61	10.95	6,044,488	10.745	-2.14%
2022-01-24	0	14.00	13.98	14.00	13.80	14.02	1,960,222	27,357,224	13.956	10.95	10.94	10.95	10.80	10.97	2,505,383	10.919	-0.28%
2022-01-21	0	14.04	14.02	14.04	13.88	14.20	4,412,822	61,755,129	13.994	10.98	10.97	10.98	10.86	11.11	5,640,079	10.949	0.43%
2022-01-20	0	13.98	13.98	14.00	13.82	14.14	4,829,900	67,312,332	13.937	10.94	10.94	10.95	10.81	11.06	6,173,152	10.904	-0.29%
2022-01-19	0	14.02	14.02	14.04	14.00	14.68	6,259,906	89,426,578	14.286	10.97	10.97	10.98	10.95	11.49	8,000,859	11.177	-1.96%
2022-01-18	0	14.30	14.22	14.30	13.70	14.48	5,081,024	72,588,977	14.286	11.19	11.13	11.19	10.72	11.33	6,494,116	11.178	4.53%
2022-01-17	0	13.68	13.66	13.68	13.60	13.90	1,549,118	21,215,991	13.696	10.70	10.69	10.70	10.64	10.88	1,979,946	10.715	-1.44%
2022-01-14	0	13.88	13.84	13.88	13.26	13.90	3,800,881	52,354,694	13.774	10.86	10.83	10.86	10.37	10.88	4,857,950	10.777	3.12%
2022-01-13	0	13.46	13.44	13.46	13.16	13.46	5,255,776	69,883,238	13.296	10.53	10.52	10.53	10.30	10.53	6,717,469	10.403	0.75%
2022-01-12	0	13.36	13.36	13.38	13.20	13.38	2,967,864	39,435,388	13.287	10.45	10.45	10.47	10.33	10.47	3,793,262	10.396	1.67%
2022-01-11	0	13.14	13.10	13.14	13.00	13.30	5,166,500	67,565,237	13.078	10.28	10.25	10.28	10.17	10.41	6,603,364	10.232	-0.90%
2022-01-10	0	13.26	13.26	13.28	12.80	13.40	2,543,124	33,387,076	13.128	10.37	10.37	10.39	10.01	10.48	3,250,397	10.272	2.79%
2022-01-07	0	12.90	12.88	12.90	12.80	12.96	3,144,192	40,176,610	12.778	10.09	10.08	10.09	10.01	10.14	4,018,629	9.9976	0.78%
2022-01-06	0	12.80	12.78	12.80	12.58	13.02	2,091,769	26,577,164	12.706	10.01	9.999	10.01	9.843	10.19	2,673,514	9.9409	0.47%
2022-01-05	0	12.74	12.74	12.76	12.72	13.36	2,795,179	35,877,281	12.835	9.968	9.968	9.983	9.952	10.45	3,572,551	10.042	-4.64%
2022-01-04	0	13.36	13.32	13.36	13.02	13.50	2,592,000	34,340,440	13.249	10.45	10.42	10.45	10.19	10.56	3,312,865	10.366	-0.30%
2022-01-03	0	13.40	13.40	13.44	12.98	13.50	2,034,075	27,128,817	13.337	10.48	10.48	10.52	10.16	10.56	2,599,775	10.435	1.06%
2021-12-31	0	13.26	13.24	13.26	12.92	13.32	1,471,000	19,359,716	13.161	10.37	10.36	10.37	10.11	10.42	1,880,102	10.297	3.43%
2021-12-30	0	12.82	12.80	12.82	12.74	13.06	911,788	11,728,312	12.863	10.03	10.01	10.03	9.968	10.22	1,165,367	10.064	-0.62%
2021-12-29	0	12.90	12.84	12.90	12.68	13.16	984,000	12,612,582	12.818	10.09	10.05	10.09	9.921	10.30	1,257,662	10.029	-0.62%
2021-12-28	0	12.98	12.96	12.98	12.76	13.16	1,447,500	18,789,608	12.981	10.16	10.14	10.16	9.983	10.30	1,850,067	10.156	1.72%
2021-12-24	0	12.76	12.76	12.80	12.68	13.02	546,720	6,998,480	12.801	9.983	9.983	10.01	9.921	10.19	698,769	10.015	-1.39%
2021-12-23	0	12.94	12.90	12.94	12.60	13.00	1,088,746	14,047,980	12.903	10.12	10.09	10.12	9.858	10.17	1,391,539	10.095	1.25%
2021-12-22	0	12.78	12.72	12.78	12.54	12.96	1,320,278	16,767,347	12.700	9.999	9.952	9.999	9.811	10.14	1,687,463	9.9364	0.95%
2021-12-21	0	12.66	12.60	12.66	12.28	12.74	1,846,917	23,076,172	12.494	9.905	9.858	9.905	9.608	9.968	2,360,566	9.7757	2.59%
2021-12-20	0	12.34	12.34	12.36	12.28	12.80	2,551,724	31,797,506	12.461	9.655	9.655	9.671	9.608	10.01	3,261,388	9.7497	-4.78%
2021-12-17	0	12.96	12.96	12.98	12.86	13.14	3,231,519	41,983,176	12.992	10.14	10.14	10.16	10.06	10.28	4,130,242	10.165	-0.31%
2021-12-16	0	13.00	13.00	13.04	12.86	13.34	3,247,688	42,241,307	13.007	10.17	10.17	10.20	10.06	10.44	4,150,908	10.176	-2.26%
2021-12-15	0	13.30	13.26	13.30	13.08	13.42	2,915,894	38,669,770	13.262	10.41	10.37	10.41	10.23	10.50	3,726,838	10.376	0.61%
2021-12-14	0	13.22	13.20	13.22	13.16	13.46	2,996,994	39,755,968	13.265	10.34	10.33	10.34	10.30	10.53	3,830,493	10.379	-1.49%
2021-12-13	0	13.42	13.42	13.44	13.40	13.74	1,346,512	18,219,988	13.531	10.50	10.50	10.52	10.48	10.75	1,720,993	10.587	-1.18%
2021-12-10	0	13.58	13.54	13.58	13.52	13.84	1,733,214	23,585,634	13.608	10.63	10.59	10.63	10.58	10.83	2,215,241	10.647	-1.45%
2021-12-09	0	13.78	13.76	13.78	13.34	13.80	2,306,391	31,541,647	13.676	10.78	10.77	10.78	10.44	10.80	2,947,825	10.700	3.61%
2021-12-08	0	13.30	13.28	13.30	13.08	13.40	1,673,000	22,193,729	13.266	10.41	10.39	10.41	10.23	10.48	2,138,281	10.379	1.37%
2021-12-07	0	13.12	13.12	13.16	12.88	13.62	5,356,598	69,984,628	13.065	10.27	10.27	10.30	10.08	10.66	6,846,331	10.222	-1.80%
2021-12-06	0	13.66	13.64	13.66	13.52	13.74	2,751,924	37,539,037	13.641	10.45	10.44	10.45	10.35	10.51	3,596,247	10.438	-1.16%
2021-12-03	0	13.82	13.80	13.82	13.70	14.10	3,369,337	46,670,978	13.852	10.58	10.56	10.58	10.48	10.79	4,403,089	10.600	0.14%
2021-12-02	0	13.80	13.78	13.80	13.54	13.94	3,167,334	43,557,003	13.752	10.56	10.54	10.56	10.36	10.67	4,139,109	10.523	-1.15%
2021-12-01	0	13.96	13.94	13.96	13.66	14.16	4,114,796	57,364,137	13.941	10.68	10.67	10.68	10.45	10.84	5,377,264	10.668	1.01%
2021-11-30	0	13.82	13.80	13.82	13.50	14.20	14,373,844	198,494,904	13.809	10.58	10.56	10.58	10.33	10.87	18,783,909	10.567	0.73%
2021-11-29	0	13.72	13.70	13.72	13.60	14.18	4,971,699	68,678,551	13.814	10.50	10.48	10.50	10.41	10.85	6,497,075	10.571	-3.52%
2021-11-26	0	14.22	14.20	14.22	14.04	14.72	4,416,500	62,783,670	14.216	10.88	10.87	10.88	10.74	11.26	5,771,534	10.878	-3.40%
2021-11-25	0	14.72	14.72	14.78	14.22	14.88	4,258,256	62,287,969	14.628	11.26	11.26	11.31	10.88	11.39	5,564,739	11.193	2.36%
2021-11-24	0	14.38	14.36	14.38	14.22	14.70	4,005,338	57,841,288	14.441	11.00	10.99	11.00	10.88	11.25	5,234,223	11.051	-1.51%
2021-11-23	0	14.60	14.58	14.60	13.66	14.64	11,134,300	159,726,234	14.345	11.17	11.16	11.17	10.45	11.20	14,550,435	10.977	6.57%
2021-11-22	0	13.70	13.70	13.72	13.18	13.76	5,554,645	75,638,496	13.617	10.48	10.48	10.50	10.09	10.53	7,258,876	10.420	3.47%
2021-11-19	0	13.24	13.24	13.26	12.98	13.34	4,330,996	57,006,964	13.163	10.13	10.13	10.15	9.933	10.21	5,659,797	10.072	0.46%
2021-11-18	0	13.18	13.14	13.18	13.00	13.28	2,072,098	27,144,420	13.100	10.09	10.06	10.09	9.948	10.16	2,707,842	10.024	-0.60%
2021-11-17	0	13.26	13.24	13.26	13.04	13.42	3,018,226	39,845,858	13.202	10.15	10.13	10.15	9.978	10.27	3,944,253	10.102	0.61%
2021-11-16	0	13.18	13.16	13.18	12.84	13.22	3,663,682	47,879,031	13.069	10.09	10.07	10.09	9.825	10.12	4,787,743	10.000	1.38%
2021-11-15	0	13.00	13.00	13.02	12.64	13.10	2,587,947	33,392,146	12.903	9.948	9.948	9.963	9.672	10.02	3,381,960	9.8736	0.46%
2021-11-12	0	12.94	12.94	12.96	12.56	13.28	6,267,983	81,100,143	12.939	9.902	9.902	9.917	9.611	10.16	8,191,074	9.9010	3.69%
2021-11-11	0	12.48	12.48	12.50	12.00	12.52	2,858,708	35,268,270	12.337	9.550	9.550	9.565	9.183	9.581	3,735,793	9.4406	2.46%
2021-11-10	0	12.18	12.18	12.20	11.92	12.26	2,708,800	32,720,291	12.079	9.320	9.320	9.336	9.121	9.382	3,539,892	9.2433	-0.16%
2021-11-09	0	12.20	12.20	12.22	12.10	12.36	1,298,061	15,820,568	12.188	9.336	9.336	9.351	9.259	9.458	1,696,321	9.3264	0.66%
2021-11-08	0	12.12	12.10	12.12	11.90	12.40	2,815,000	34,246,339	12.166	9.274	9.259	9.274	9.106	9.489	3,678,675	9.3094	1.17%
2021-11-05	0	11.98	11.98	12.00	11.72	12.20	4,031,979	48,153,346	11.943	9.167	9.167	9.183	8.968	9.336	5,269,038	9.1389	-0.33%
2021-11-04	0	12.02	12.00	12.02	11.86	12.24	2,829,550	33,839,980	11.959	9.198	9.183	9.198	9.076	9.366	3,697,689	9.1517	-0.66%
2021-11-03	0	12.10	12.08	12.10	12.08	12.48	3,001,733	36,708,489	12.229	9.259	9.244	9.259	9.244	9.550	3,922,700	9.3580	0.67%
2021-11-02	0	12.02	12.02	12.06	12.00	13.14	6,465,144	79,906,970	12.360	9.198	9.198	9.229	9.183	10.06	8,448,726	9.4579	-0.33%
2021-11-01	0	12.06	12.06	12.08	11.92	12.24	2,243,890	27,103,243	12.079	9.229	9.229	9.244	9.121	9.366	2,932,342	9.2429	-1.15%
2021-10-29	0	12.20	12.20	12.22	12.16	12.28	4,036,973	49,329,157	12.219	9.336	9.336	9.351	9.305	9.397	5,275,564	9.3505	-0.16%
2021-10-28	0	12.22	12.20	12.22	12.16	12.66	3,361,500	41,341,862	12.299	9.351	9.336	9.351	9.305	9.688	4,392,848	9.4112	-2.40%
2021-10-27	0	12.52	12.50	12.52	12.30	12.80	4,055,619	50,357,257	12.417	9.581	9.565	9.581	9.412	9.795	5,299,931	9.5015	-1.57%
2021-10-26	0	12.72	12.70	12.72	12.64	12.98	1,726,546	22,007,490	12.747	9.734	9.718	9.734	9.672	9.933	2,256,271	9.7539	-0.47%
2021-10-25	0	12.78	12.78	12.82	12.78	13.00	2,135,325	27,385,840	12.825	9.780	9.780	9.810	9.780	9.948	2,790,468	9.8141	-1.39%
2021-10-22	0	12.96	12.96	12.98	12.80	13.08	2,418,448	31,207,954	12.904	9.917	9.917	9.933	9.795	10.01	3,160,456	9.8745	0.31%
2021-10-21	0	12.92	12.92	12.94	12.86	13.32	5,147,700	66,925,782	13.001	9.887	9.887	9.902	9.841	10.19	6,727,075	9.9487	-0.62%
2021-10-20	0	13.00	12.98	13.00	13.00	13.38	4,695,667	61,488,713	13.095	9.948	9.933	9.948	9.948	10.24	6,136,353	10.020	-1.66%
2021-10-19	0	13.22	13.22	13.24	13.02	13.40	3,052,304	40,166,029	13.159	10.12	10.12	10.13	9.963	10.25	3,988,787	10.070	0.76%
2021-10-18	0	13.12	13.10	13.12	12.86	13.22	7,148,072	92,662,757	12.963	10.04	10.02	10.04	9.841	10.12	9,341,185	9.9198	3.96%
2021-10-15	0	12.62	12.62	12.64	12.18	12.82	7,106,500	88,322,081	12.428	9.657	9.657	9.672	9.320	9.810	9,286,858	9.5104	-0.32%
2021-10-12	0	12.66	12.62	12.66	12.58	13.00	3,579,557	45,480,663	12.706	9.688	9.657	9.688	9.626	9.948	4,677,807	9.7226	-2.01%
2021-10-11	0	12.92	12.90	12.92	12.72	13.08	2,717,733	35,166,570	12.940	9.887	9.871	9.887	9.734	10.01	3,551,566	9.9017	0.78%
2021-10-08	0	12.82	12.82	12.84	12.60	13.30	4,887,301	62,543,316	12.797	9.810	9.810	9.825	9.642	10.18	6,386,783	9.7926	-1.69%
2021-10-07	0	13.04	13.04	13.08	12.74	13.24	3,432,400	44,750,719	13.038	9.978	9.978	10.01	9.749	10.13	4,485,501	9.9767	3.00%
2021-10-06	0	12.66	12.66	12.70	12.40	12.98	4,622,294	58,431,956	12.641	9.688	9.688	9.718	9.489	9.933	6,040,468	9.6734	-0.63%
2021-10-05	0	12.74	12.74	12.78	12.26	12.88	2,994,042	37,859,589	12.645	9.749	9.749	9.780	9.382	9.856	3,912,649	9.6762	0.63%
2021-10-04	0	12.66	12.66	12.68	12.58	13.00	4,042,070	51,280,480	12.687	9.688	9.688	9.703	9.626	9.948	5,282,225	9.7081	-1.71%
2021-09-30	0	12.88	12.88	12.90	12.80	13.06	5,662,976	73,039,532	12.898	9.856	9.856	9.871	9.795	9.994	7,400,444	9.8696	-0.46%
2021-09-29	0	12.94	12.92	12.94	12.80	13.12	3,977,000	51,567,618	12.966	9.902	9.887	9.902	9.795	10.04	5,197,191	9.9222	-0.92%
2021-09-28	0	13.06	13.06	13.12	12.70	13.28	4,939,600	64,897,475	13.138	9.994	9.994	10.04	9.718	10.16	6,455,128	10.054	2.83%
2021-09-27	0	12.70	12.68	12.70	12.64	13.24	5,600,917	72,172,842	12.886	9.718	9.703	9.718	9.672	10.13	7,319,344	9.8606	-3.35%
2021-09-24	0	13.14	13.14	13.16	13.02	13.70	7,525,299	99,741,408	13.254	10.06	10.06	10.07	9.963	10.48	9,834,150	10.142	-3.52%
2021-09-23	0	13.62	13.62	13.64	13.54	14.10	3,853,799	52,815,138	13.705	10.42	10.42	10.44	10.36	10.79	5,036,190	10.487	-3.40%
2021-09-21	0	14.10	14.10	14.12	13.20	14.18	6,946,253	96,094,522	13.834	10.79	10.79	10.80	10.10	10.85	9,077,445	10.586	3.68%
2021-09-20	0	13.60	13.60	13.62	13.20	13.84	4,696,000	63,209,134	13.460	10.41	10.41	10.42	10.10	10.59	6,136,788	10.300	-1.88%
2021-09-17	0	13.86	13.86	13.88	13.78	14.24	7,409,500	103,002,175	13.901	10.61	10.61	10.62	10.54	10.90	9,682,822	10.638	-1.14%
2021-09-16	0	14.02	14.00	14.02	13.94	14.50	6,667,500	94,343,288	14.150	10.73	10.71	10.73	10.67	11.10	8,713,168	10.828	1.30%
2021-09-15	0	13.84	13.84	13.88	13.84	14.16	6,352,000	88,509,065	13.934	10.59	10.59	10.62	10.59	10.84	8,300,869	10.663	-1.84%
2021-09-14	0	14.10	14.08	14.10	14.00	14.96	9,534,133	136,146,149	14.280	10.79	10.77	10.79	10.71	11.45	12,459,318	10.927	-4.34%
2021-09-13	0	14.74	14.72	14.74	14.60	15.18	4,141,800	61,252,983	14.789	11.28	11.26	11.28	11.17	11.62	5,412,553	11.317	-2.90%
2021-09-10	0	15.18	15.16	15.18	15.10	15.46	4,240,645	64,710,875	15.260	11.62	11.60	11.62	11.55	11.83	5,541,725	11.677	0.26%
2021-09-09	0	15.14	15.14	15.16	15.04	15.58	8,650,511	131,357,375	15.185	11.59	11.59	11.60	11.51	11.92	11,304,590	11.620	-2.82%
2021-09-08	0	15.58	15.58	15.60	15.02	15.72	14,959,709	230,196,644	15.388	11.92	11.92	11.94	11.49	12.03	19,549,524	11.775	4.56%
2021-09-07	0	14.90	14.90	14.92	14.16	14.96	6,143,314	90,085,674	14.664	11.40	11.40	11.42	10.84	11.45	8,028,155	11.221	4.93%
2021-09-06	0	14.20	14.20	14.22	14.10	14.54	3,951,000	56,143,431	14.210	10.87	10.87	10.88	10.79	11.13	5,163,213	10.874	-1.93%
2021-09-03	0	14.48	14.48	14.50	14.42	14.96	4,079,450	59,574,036	14.603	11.08	11.08	11.10	11.03	11.45	5,331,073	11.175	-0.69%
2021-09-02	0	14.58	14.58	14.60	14.56	15.10	6,503,081	95,530,114	14.690	11.16	11.16	11.17	11.14	11.55	8,498,303	11.241	-2.02%
2021-09-01	0	14.88	14.86	14.88	14.80	15.50	6,795,200	102,489,623	15.083	11.39	11.37	11.39	11.33	11.86	8,880,048	11.542	-2.75%
2021-08-31	0	15.30	15.26	15.30	14.80	15.38	8,959,154	136,007,199	15.181	11.71	11.68	11.71	11.33	11.77	11,707,928	11.617	0.00%
2021-08-30	0	15.30	15.28	15.30	14.66	15.50	8,853,500	134,103,065	15.147	11.71	11.69	11.71	11.22	11.86	11,569,858	11.591	4.65%
2021-08-27	0	14.62	14.60	14.62	14.60	15.06	4,217,000	62,070,331	14.719	11.19	11.17	11.19	11.17	11.52	5,510,825	11.263	-1.88%
2021-08-26	0	14.90	14.90	14.94	14.90	15.36	4,478,000	67,335,214	15.037	11.40	11.40	11.43	11.40	11.75	5,851,903	11.507	-1.97%
2021-08-25	0	15.20	15.18	15.20	14.78	15.26	5,170,500	77,885,075	15.063	11.63	11.62	11.63	11.31	11.68	6,756,870	11.527	2.01%
2021-08-24	0	14.90	14.90	14.92	14.02	14.92	4,643,520	68,315,076	14.712	11.40	11.40	11.42	10.73	11.42	6,068,207	11.258	7.19%
2021-08-23	0	13.90	13.90	13.94	13.56	14.06	4,229,683	58,764,924	13.893	10.64	10.64	10.67	10.38	10.76	5,527,400	10.632	2.96%
2021-08-20	0	13.50	13.50	13.52	13.30	14.50	10,016,670	135,907,884	13.568	10.33	10.33	10.35	10.18	11.10	13,089,903	10.383	-6.12%
2021-08-19	0	14.38	14.36	14.38	14.20	14.64	2,455,883	35,277,705	14.365	11.00	10.99	11.00	10.87	11.20	3,209,377	10.992	-0.96%
2021-08-18	0	14.52	14.52	14.54	14.20	14.76	2,770,000	40,324,691	14.558	11.11	11.11	11.13	10.87	11.29	3,619,869	11.140	1.26%
2021-08-17	0	14.34	14.32	14.34	14.12	14.68	4,973,000	71,557,663	14.389	10.97	10.96	10.97	10.80	11.23	6,498,775	11.011	-0.55%
2021-08-16	0	14.42	14.40	14.42	14.40	14.80	4,845,283	70,243,023	14.497	11.03	11.02	11.03	11.02	11.33	6,331,873	11.094	-2.17%
2021-08-13	0	14.74	14.72	14.74	14.72	15.02	2,153,229	31,867,192	14.800	11.28	11.26	11.28	11.26	11.49	2,813,865	11.325	-0.94%
2021-08-12	0	14.88	14.84	14.88	14.74	15.24	3,503,798	52,246,267	14.911	11.39	11.36	11.39	11.28	11.66	4,578,805	11.410	-1.98%
2021-08-11	0	15.18	15.16	15.18	15.00	15.34	4,150,393	63,037,532	15.188	11.62	11.60	11.62	11.48	11.74	5,423,783	11.622	0.13%
2021-08-10	0	15.16	15.14	15.16	14.52	15.18	4,680,000	69,781,754	14.911	11.60	11.59	11.60	11.11	11.62	6,115,879	11.410	3.84%
2021-08-09	0	14.60	14.58	14.60	14.46	14.82	2,634,127	38,632,624	14.666	11.17	11.16	11.17	11.07	11.34	3,442,308	11.223	0.00%
2021-08-06	0	14.60	14.60	14.62	14.56	15.08	4,557,551	66,777,391	14.652	11.17	11.17	11.19	11.14	11.54	5,955,861	11.212	-1.88%
2021-08-05	0	14.88	14.88	14.90	14.84	15.38	4,476,000	67,286,150	15.033	11.39	11.39	11.40	11.36	11.77	5,849,290	11.503	-1.85%
2021-08-04	0	15.16	15.14	15.16	14.70	15.34	6,992,300	105,602,749	15.103	11.60	11.59	11.60	11.25	11.74	9,137,620	11.557	1.74%
2021-08-03	0	14.90	14.88	14.90	14.80	15.70	10,650,000	159,660,240	14.992	11.40	11.39	11.40	11.33	12.01	13,917,546	11.472	-5.10%
2021-08-02	0	15.70	15.70	15.72	15.28	15.92	8,355,986	130,752,993	15.648	12.01	12.01	12.03	11.69	12.18	10,919,701	11.974	1.03%
2021-07-30	0	15.54	15.54	15.56	15.24	15.86	5,192,628	80,610,631	15.524	11.89	11.89	11.91	11.66	12.14	6,785,788	11.879	-2.14%
2021-07-29	0	15.88	15.88	15.90	15.32	16.04	3,599,193	56,900,964	15.809	12.15	12.15	12.17	11.72	12.27	4,703,468	12.098	4.34%
2021-07-28	0	15.22	15.20	15.22	14.32	15.22	6,937,288	103,000,900	14.847	11.65	11.63	11.65	10.96	11.65	9,065,730	11.362	3.96%
2021-07-27	0	14.64	14.64	14.66	14.50	15.98	6,976,252	104,816,438	15.025	11.20	11.20	11.22	11.10	12.23	9,116,648	11.497	-6.15%
2021-07-26	0	15.60	15.58	15.60	15.26	15.98	4,729,885	73,955,982	15.636	11.94	11.92	11.94	11.68	12.23	6,181,070	11.965	-1.02%
2021-07-23	0	15.76	15.74	15.76	15.60	16.30	6,530,000	103,278,375	15.816	12.06	12.04	12.06	11.94	12.47	8,533,481	12.103	-2.72%
2021-07-22	0	16.20	16.16	16.20	16.02	16.30	2,991,289	48,314,233	16.152	12.40	12.37	12.40	12.26	12.47	3,909,052	12.360	1.25%
2021-07-21	0	16.00	15.98	16.00	15.96	16.40	4,482,000	71,922,195	16.047	12.24	12.23	12.24	12.21	12.55	5,857,130	12.279	-1.11%
2021-07-20	0	16.18	16.18	16.20	15.88	16.30	7,449,669	119,564,991	16.050	12.38	12.38	12.40	12.15	12.47	9,735,315	12.282	-0.86%
2021-07-19	0	16.32	16.30	16.32	16.30	16.64	7,168,174	117,599,082	16.406	12.49	12.47	12.49	12.47	12.73	9,367,454	12.554	-2.74%
2021-07-16	0	16.78	16.76	16.78	16.74	17.22	9,390,571	158,716,019	16.902	12.84	12.83	12.84	12.81	13.18	12,271,709	12.933	-3.23%
2021-07-15	0	17.34	17.32	17.34	17.10	17.56	6,095,500	105,572,262	17.320	13.27	13.25	13.27	13.09	13.44	7,965,671	13.253	1.05%
2021-07-14	0	17.16	17.16	17.18	17.04	17.44	5,606,000	96,338,215	17.185	13.13	13.13	13.15	13.04	13.35	7,325,987	13.150	-0.58%
2021-07-13	0	17.26	17.24	17.26	16.82	17.28	8,986,920	153,559,889	17.087	13.21	13.19	13.21	12.87	13.22	11,744,213	13.075	2.98%
2021-07-12	0	16.76	16.76	16.78	16.36	17.00	12,457,056	208,180,842	16.712	12.83	12.83	12.84	12.52	13.01	16,279,028	12.788	3.58%
2021-07-09	0	16.18	16.16	16.18	15.68	16.76	10,642,143	171,629,183	16.127	12.38	12.37	12.38	12.00	12.83	13,907,278	12.341	-3.58%
2021-07-08	0	16.78	16.76	16.78	16.68	17.60	7,468,799	126,145,572	16.890	12.84	12.83	12.84	12.76	13.47	9,760,315	12.924	-4.55%
2021-07-07	0	17.58	17.56	17.58	16.84	17.58	4,812,110	83,594,618	17.372	13.45	13.44	13.45	12.89	13.45	6,288,522	13.293	3.90%
2021-07-06	0	16.92	16.90	16.92	16.72	17.48	4,319,591	73,170,709	16.939	12.95	12.93	12.95	12.79	13.38	5,644,892	12.962	-2.20%
2021-07-05	0	17.30	17.28	17.30	17.12	17.48	2,188,033	37,756,076	17.256	13.24	13.22	13.24	13.10	13.38	2,859,347	13.204	0.35%
2021-07-02	0	17.24	17.22	17.24	17.14	17.78	3,101,125	53,726,635	17.325	13.19	13.18	13.19	13.12	13.61	4,052,587	13.257	-1.03%
2021-06-30	0	17.42	17.42	17.44	17.26	18.00	4,495,839	78,561,291	17.474	13.33	13.33	13.35	13.21	13.77	5,875,215	13.372	-2.57%
2021-06-29	0	17.88	17.88	17.90	17.80	18.16	2,697,079	48,310,585	17.912	13.68	13.68	13.70	13.62	13.90	3,524,575	13.707	0.11%
2021-06-28	0	17.86	17.86	17.88	17.80	18.30	3,110,101	55,838,020	17.954	13.67	13.67	13.68	13.62	14.00	4,064,317	13.739	-1.00%
2021-06-25	0	18.04	18.02	18.04	17.94	18.26	5,346,529	96,779,070	18.101	13.80	13.79	13.80	13.73	13.97	6,986,907	13.851	0.33%
2021-06-24	0	17.98	17.96	17.98	17.60	18.78	9,301,975	169,003,307	18.169	13.76	13.74	13.76	13.47	14.37	12,155,931	13.903	1.35%
2021-06-23	0	17.74	17.74	17.76	17.06	17.88	14,907,634	262,943,228	17.638	13.58	13.58	13.59	13.05	13.68	19,481,472	13.497	6.48%
2021-06-22	0	16.66	16.66	16.68	16.34	16.92	2,899,163	48,357,710	16.680	12.75	12.75	12.76	12.50	12.95	3,788,660	12.764	0.36%
2021-06-21	0	16.60	16.60	16.62	16.42	16.82	3,366,180	55,914,040	16.611	12.70	12.70	12.72	12.56	12.87	4,398,964	12.711	-1.31%
2021-06-18	0	16.82	16.80	16.82	16.56	17.16	4,553,393	76,338,059	16.765	12.87	12.86	12.87	12.67	13.13	5,950,428	12.829	0.12%
2021-06-17	0	16.80	16.76	16.80	16.54	16.94	4,026,845	67,566,414	16.779	12.86	12.83	12.86	12.66	12.96	5,262,329	12.840	1.45%
2021-06-16	0	16.56	16.50	16.56	16.42	17.26	6,469,050	107,306,194	16.588	12.67	12.63	12.67	12.56	13.21	8,453,831	12.693	-4.06%
2021-06-15	0	17.26	17.24	17.26	17.08	17.36	2,778,305	47,871,794	17.231	13.21	13.19	13.21	13.07	13.28	3,630,722	13.185	0.47%
2021-06-11	0	17.18	17.14	17.18	17.02	17.42	2,646,231	45,377,810	17.148	13.15	13.12	13.15	13.02	13.33	3,458,126	13.122	0.23%
2021-06-10	0	17.14	17.12	17.14	17.00	17.28	2,868,222	49,247,864	17.170	13.12	13.10	13.12	13.01	13.22	3,748,226	13.139	-0.12%
2021-06-09	0	17.16	17.14	17.16	16.90	17.40	4,073,358	69,651,520	17.099	13.13	13.12	13.13	12.93	13.31	5,323,112	13.085	0.00%
2021-06-08	0	17.16	17.14	17.16	17.08	17.62	4,404,500	75,831,640	17.217	13.13	13.12	13.13	13.07	13.48	5,755,853	13.175	-1.83%
2021-06-07	0	17.48	17.46	17.48	17.06	17.70	6,508,121	113,430,372	17.429	13.38	13.36	13.38	13.05	13.54	8,504,889	13.337	-0.34%
2021-06-04	0	17.54	17.52	17.54	16.70	17.66	10,683,386	186,227,233	17.431	13.42	13.41	13.42	12.78	13.51	13,961,175	13.339	4.40%
2021-06-03	0	16.80	16.76	16.80	16.68	17.34	4,752,486	80,625,013	16.965	12.86	12.83	12.86	12.76	13.27	6,210,605	12.982	-0.71%
2021-06-02	0	16.92	16.88	16.92	16.38	17.08	9,907,676	167,039,898	16.860	12.95	12.92	12.95	12.53	13.07	12,947,468	12.901	2.05%
2021-06-01	0	16.58	16.58	16.60	15.82	16.60	10,137,216	163,977,921	16.176	12.69	12.69	12.70	12.11	12.70	13,247,434	12.378	0.00%
2021-05-31	0	16.58	16.56	16.58	16.18	16.78	11,848,247	193,718,207	16.350	12.69	12.67	12.69	12.38	12.84	15,483,429	12.511	-1.31%
2021-05-28	0	16.80	16.78	16.80	16.72	17.60	11,010,259	187,182,985	17.001	12.86	12.84	12.86	12.79	13.47	14,388,336	13.009	-4.98%
2021-05-27	0	17.68	17.66	17.68	17.12	17.68	23,624,153	415,182,429	17.574	13.53	13.51	13.53	13.10	13.53	30,872,322	13.448	3.63%
2021-05-26	0	17.06	17.04	17.06	16.68	17.20	7,029,236	119,363,799	16.981	13.05	13.04	13.05	12.76	13.16	9,185,889	12.994	1.43%
2021-05-25	0	17.32	17.32	17.34	17.00	17.50	13,498,622	231,463,555	17.147	12.87	12.87	12.89	12.63	13.00	18,164,539	12.743	-0.80%
2021-05-24	0	17.46	17.42	17.46	17.26	18.10	8,896,282	155,053,374	17.429	12.98	12.95	12.98	12.83	13.45	11,971,360	12.952	-2.13%
2021-05-21	0	17.84	17.84	17.86	17.62	17.90	4,054,215	72,011,370	17.762	13.26	13.26	13.27	13.09	13.30	5,455,590	13.200	0.45%
2021-05-20	0	17.76	17.74	17.76	17.04	17.98	12,248,520	215,545,687	17.598	13.20	13.18	13.20	12.66	13.36	16,482,328	13.077	1.14%
2021-05-18	0	17.56	17.54	17.56	17.40	17.96	10,264,684	180,748,561	17.609	13.05	13.03	13.05	12.93	13.35	13,812,762	13.086	1.04%
2021-05-17	0	17.38	17.36	17.38	17.16	17.74	5,562,010	96,804,474	17.405	12.92	12.90	12.92	12.75	13.18	7,484,568	12.934	0.81%
2021-05-14	0	17.24	17.24	17.26	17.10	17.92	18,363,000	318,118,661	17.324	12.81	12.81	12.83	12.71	13.32	24,710,332	12.874	-2.27%
2021-05-13	0	17.64	17.64	17.68	17.54	18.34	12,522,500	223,283,630	17.831	13.11	13.11	13.14	13.03	13.63	16,851,012	13.250	-5.47%
2021-05-12	0	18.66	18.64	18.66	18.44	19.42	16,830,500	318,670,679	18.934	13.87	13.85	13.87	13.70	14.43	22,648,110	14.071	0.54%
2021-05-11	0	18.56	18.56	18.58	17.30	18.66	14,473,100	262,682,760	18.150	13.79	13.79	13.81	12.86	13.87	19,475,854	13.488	3.23%
2021-05-10	0	17.98	17.98	18.00	17.80	18.64	15,475,500	279,983,740	18.092	13.36	13.36	13.38	13.23	13.85	20,824,742	13.445	-1.86%
2021-05-07	0	18.32	18.30	18.32	18.30	19.12	9,930,182	183,901,838	18.519	13.61	13.60	13.61	13.60	14.21	13,362,636	13.762	-4.18%
2021-05-06	0	19.12	19.12	19.14	18.92	19.34	6,559,671	125,414,128	19.119	14.21	14.21	14.22	14.06	14.37	8,827,079	14.208	-0.10%
2021-05-05	0	19.14	19.12	19.14	19.12	19.74	6,350,805	122,322,109	19.261	14.22	14.21	14.22	14.21	14.67	8,546,016	14.313	-2.45%
2021-05-04	0	19.62	19.60	19.62	18.90	19.76	5,974,500	115,992,200	19.415	14.58	14.57	14.58	14.05	14.68	8,039,638	14.428	2.40%
2021-05-03	0	19.16	19.14	19.16	19.02	19.44	3,583,812	68,701,664	19.170	14.24	14.22	14.24	14.13	14.45	4,822,588	14.246	-1.34%
2021-04-30	0	19.42	19.40	19.42	18.96	19.50	5,547,831	107,160,982	19.316	14.43	14.42	14.43	14.09	14.49	7,465,487	14.354	0.62%
2021-04-29	0	19.30	19.30	19.32	19.10	19.44	4,811,080	92,827,491	19.295	14.34	14.34	14.36	14.19	14.45	6,474,072	14.338	0.10%
2021-04-28	0	19.28	19.24	19.28	18.92	19.70	7,140,443	138,019,658	19.329	14.33	14.30	14.33	14.06	14.64	9,608,600	14.364	-1.03%
2021-04-27	0	19.48	19.46	19.48	18.62	19.62	8,296,124	161,019,185	19.409	14.48	14.46	14.48	13.84	14.58	11,163,752	14.423	2.85%
2021-04-26	0	18.94	18.92	18.94	18.54	19.20	12,130,689	229,965,440	18.957	14.07	14.06	14.07	13.78	14.27	16,323,768	14.088	2.16%
2021-04-23	0	18.54	18.54	18.56	17.52	18.74	10,934,628	201,091,998	18.390	13.78	13.78	13.79	13.02	13.93	14,714,278	13.666	5.82%
2021-04-22	0	17.52	17.52	17.54	17.20	18.04	16,252,952	283,577,082	17.448	13.02	13.02	13.03	12.78	13.41	21,870,927	12.966	-3.20%
2021-04-21	0	18.10	18.08	18.10	17.70	18.20	10,065,202	180,844,959	17.967	13.45	13.44	13.45	13.15	13.52	13,544,327	13.352	-0.55%
2021-04-20	0	18.20	18.20	18.22	18.00	18.38	4,992,594	90,927,485	18.212	13.52	13.52	13.54	13.38	13.66	6,718,328	13.534	-1.19%
2021-04-19	0	18.42	18.42	18.44	17.98	18.56	6,707,974	122,857,132	18.315	13.69	13.69	13.70	13.36	13.79	9,026,644	13.610	0.00%
2021-04-16	0	18.42	18.40	18.42	18.14	18.48	4,249,423	77,760,643	18.299	13.69	13.67	13.69	13.48	13.73	5,718,273	13.599	0.55%
2021-04-15	0	18.32	18.30	18.32	17.92	18.38	4,359,749	79,147,342	18.154	13.61	13.60	13.61	13.32	13.66	5,866,734	13.491	0.66%
2021-04-14	0	18.20	18.20	18.24	18.06	18.64	5,481,624	100,029,456	18.248	13.52	13.52	13.55	13.42	13.85	7,376,395	13.561	-1.62%
2021-04-13	0	18.50	18.50	18.54	17.92	18.60	7,918,896	146,000,508	18.437	13.75	13.75	13.78	13.32	13.82	10,656,132	13.701	3.47%
2021-04-12	0	17.88	17.88	17.90	17.80	18.66	6,409,507	115,979,229	18.095	13.29	13.29	13.30	13.23	13.87	8,625,009	13.447	-2.30%
2021-04-09	0	18.30	18.30	18.36	18.12	18.70	5,659,292	104,225,499	18.417	13.60	13.60	13.64	13.47	13.90	7,615,476	13.686	-0.76%
2021-04-08	0	18.44	18.44	18.50	18.20	19.20	19,539,653	364,634,031	18.661	13.70	13.70	13.75	13.52	14.27	26,293,705	13.868	4.54%
2021-04-07	0	17.64	17.62	17.64	17.44	18.14	10,407,463	185,033,321	17.779	13.11	13.09	13.11	12.96	13.48	14,004,894	13.212	1.61%
2021-04-01	0	17.36	17.32	17.36	16.70	17.54	15,906,635	275,454,843	17.317	12.90	12.87	12.90	12.41	13.03	21,404,903	12.869	3.21%
2021-03-31	0	16.82	16.80	16.82	16.64	17.10	9,404,158	158,206,928	16.823	12.50	12.48	12.50	12.37	12.71	12,654,788	12.502	-0.24%
2021-03-30	0	16.86	16.84	16.86	15.70	16.98	18,217,849	302,498,918	16.605	12.53	12.51	12.53	11.67	12.62	24,515,008	12.339	5.51%
2021-03-29	0	15.98	15.96	15.98	15.32	16.16	9,413,880	149,735,863	15.906	11.88	11.86	11.88	11.38	12.01	12,667,870	11.820	1.01%
2021-03-26	0	15.82	15.82	15.86	15.02	16.14	11,962,022	188,444,858	15.754	11.76	11.76	11.79	11.16	11.99	16,096,800	11.707	4.77%
2021-03-25	0	15.10	15.08	15.10	14.00	15.20	19,803,910	292,479,686	14.769	11.22	11.21	11.22	10.40	11.30	26,649,305	10.975	-1.56%
2021-03-24	0	15.34	15.34	15.36	15.18	16.60	16,592,590	257,763,884	15.535	11.40	11.40	11.41	11.28	12.34	22,327,964	11.544	-7.26%
2021-03-23	0	16.54	16.52	16.54	16.32	16.90	13,359,864	221,892,780	16.609	12.29	12.28	12.29	12.13	12.56	17,977,818	12.343	0.24%
2021-03-22	0	16.50	16.50	16.52	16.36	17.60	13,289,178	224,198,722	16.871	12.26	12.26	12.28	12.16	13.08	17,882,699	12.537	-4.73%
2021-03-19	0	17.32	17.30	17.32	16.60	17.34	8,142,580	138,984,785	17.069	12.87	12.86	12.87	12.34	12.89	10,957,134	12.684	0.81%
2021-03-18	0	17.18	17.18	17.20	16.84	17.40	6,653,413	114,589,294	17.223	12.77	12.77	12.78	12.51	12.93	8,953,224	12.799	0.70%
2021-03-17	0	17.06	17.00	17.06	16.50	17.10	5,806,594	98,032,878	16.883	12.68	12.63	12.68	12.26	12.71	7,813,694	12.546	1.55%
2021-03-16	0	16.80	16.76	16.80	16.42	17.00	6,560,806	109,946,901	16.758	12.48	12.45	12.48	12.20	12.63	8,828,606	12.453	3.19%
2021-03-15	0	16.28	16.28	16.30	16.08	17.10	8,320,764	136,985,490	16.463	12.10	12.10	12.11	11.95	12.71	11,196,909	12.234	0.49%
2021-03-12	0	16.20	16.20	16.24	15.86	16.80	9,969,873	161,932,725	16.242	12.04	12.04	12.07	11.79	12.48	13,416,047	12.070	-0.74%
2021-03-11	0	16.32	16.32	16.34	14.58	16.38	22,696,952	362,212,204	15.959	12.13	12.13	12.14	10.83	12.17	30,542,352	11.859	12.09%
2021-03-10	0	14.56	14.54	14.56	14.18	14.70	11,671,187	168,873,771	14.469	10.82	10.81	10.82	10.54	10.92	15,705,435	10.753	4.00%
2021-03-09	0	14.00	13.96	14.00	13.74	14.94	26,904,200	382,158,906	14.204	10.40	10.37	10.40	10.21	11.10	36,203,873	10.556	-8.50%
2021-03-08	0	15.30	15.28	15.30	15.22	16.66	17,655,100	274,656,654	15.557	11.37	11.36	11.37	11.31	12.38	23,757,740	11.561	-3.04%
2021-03-05	0	15.78	15.76	15.78	14.26	16.16	27,981,771	431,467,311	15.420	11.73	11.71	11.73	10.60	12.01	37,653,915	11.459	6.05%
2021-03-04	0	14.88	14.86	14.88	14.22	15.32	17,272,893	254,194,574	14.716	11.06	11.04	11.06	10.57	11.38	23,243,420	10.936	-4.00%
2021-03-03	0	15.50	15.50	15.52	13.80	15.64	32,507,136	487,625,695	15.001	11.52	11.52	11.53	10.26	11.62	43,743,512	11.147	11.83%
2021-03-02	0	13.86	13.86	13.88	13.62	14.40	6,532,869	91,239,440	13.966	10.30	10.30	10.31	10.12	10.70	8,791,012	10.379	-1.98%
2021-03-01	0	14.14	14.12	14.14	13.40	14.18	10,577,117	147,668,657	13.961	10.51	10.49	10.51	9.958	10.54	14,233,190	10.375	6.80%
2021-02-26	0	13.24	13.24	13.30	13.00	13.76	10,128,718	135,081,104	13.336	9.839	9.839	9.884	9.661	10.23	13,629,798	9.9107	-1.49%
2021-02-25	0	13.44	13.44	13.46	13.20	13.66	7,918,000	106,765,992	13.484	9.988	9.988	10.00	9.809	10.15	10,654,926	10.020	1.66%
2021-02-24	0	13.22	13.22	13.26	13.10	13.94	11,994,048	159,650,640	13.311	9.824	9.824	9.854	9.735	10.36	16,139,896	9.8917	-4.20%
2021-02-23	0	13.80	13.78	13.80	13.14	14.04	7,041,242	96,860,787	13.756	10.26	10.24	10.26	9.765	10.43	9,475,109	10.223	0.73%
2021-02-22	0	13.70	13.68	13.70	13.70	14.44	7,048,140	98,123,997	13.922	10.18	10.17	10.18	10.18	10.73	9,484,391	10.346	-2.97%
2021-02-19	0	14.12	14.12	14.14	13.92	14.60	8,703,892	122,540,608	14.079	10.49	10.49	10.51	10.34	10.85	11,712,469	10.462	-2.08%
2021-02-18	0	14.42	14.42	14.46	14.32	14.96	6,820,087	99,015,673	14.518	10.72	10.72	10.75	10.64	11.12	9,177,510	10.789	-3.99%
2021-02-17	0	15.02	15.00	15.02	14.68	15.26	6,978,738	104,449,132	14.967	11.16	11.15	11.16	10.91	11.34	9,391,000	11.122	0.67%
2021-02-16	0	14.92	14.90	14.92	14.50	15.52	12,368,500	185,325,485	14.984	11.09	11.07	11.09	10.78	11.53	16,643,780	11.135	7.65%
2021-02-11	0	13.86	13.86	13.92	13.80	14.00	1,100,500	15,305,615	13.908	10.30	10.30	10.34	10.26	10.40	1,480,897	10.335	-1.00%
2021-02-10	0	14.00	13.98	14.00	13.64	14.24	7,421,000	103,677,406	13.971	10.40	10.39	10.40	10.14	10.58	9,986,134	10.382	3.24%
2021-02-09	0	13.56	13.54	13.56	12.70	13.68	9,637,240	129,428,146	13.430	10.08	10.06	10.08	9.438	10.17	12,968,436	9.9802	7.62%
2021-02-08	0	12.60	12.60	12.64	12.54	13.16	4,745,382	60,474,989	12.744	9.363	9.363	9.393	9.319	9.780	6,385,665	9.4704	-3.37%
2021-02-05	0	13.04	13.04	13.06	12.84	13.18	4,956,662	64,683,786	13.050	9.690	9.690	9.705	9.542	9.794	6,669,976	9.6978	1.56%
2021-02-04	0	12.84	12.80	12.84	12.62	12.92	5,922,692	75,707,564	12.783	9.542	9.512	9.542	9.378	9.601	7,969,922	9.4992	0.00%
2021-02-03	0	12.84	12.84	12.86	12.68	13.12	5,965,331	76,997,636	12.908	9.542	9.542	9.557	9.423	9.750	8,027,300	9.5920	-0.31%
2021-02-02	0	12.88	12.86	12.88	12.70	12.98	3,642,759	46,834,957	12.857	9.572	9.557	9.572	9.438	9.646	4,901,911	9.5544	1.90%
2021-02-01	0	12.64	12.64	12.68	12.28	12.92	7,486,607	94,636,176	12.641	9.393	9.393	9.423	9.126	9.601	10,074,418	9.3937	0.80%
2021-01-29	0	12.54	12.54	12.56	12.32	13.14	12,281,041	154,921,629	12.615	9.319	9.319	9.334	9.155	9.765	16,526,090	9.3744	-2.49%
2021-01-28	0	12.86	12.84	12.86	12.70	13.28	10,919,439	140,957,761	12.909	9.557	9.542	9.557	9.438	9.869	14,693,839	9.5930	-4.03%
2021-01-27	0	13.40	13.36	13.40	13.14	13.88	9,136,238	123,129,463	13.477	9.958	9.928	9.958	9.765	10.31	12,294,259	10.015	-2.47%
2021-01-26	0	13.74	13.74	13.76	13.68	14.70	12,330,738	174,611,480	14.161	10.21	10.21	10.23	10.17	10.92	16,592,966	10.523	-0.58%
2021-01-25	0	13.82	13.80	13.82	13.26	13.90	10,145,368	138,851,706	13.686	10.27	10.26	10.27	9.854	10.33	13,652,203	10.171	1.77%
2021-01-22	0	13.58	13.56	13.58	13.08	13.78	9,518,148	128,320,666	13.482	10.09	10.08	10.09	9.720	10.24	12,808,179	10.019	2.57%
2021-01-21	0	13.24	13.24	13.26	13.10	13.40	4,930,948	65,174,563	13.217	9.839	9.839	9.854	9.735	9.958	6,635,373	9.8223	-1.34%
2021-01-20	0	13.42	13.42	13.44	13.20	13.54	4,925,790	66,006,913	13.400	9.973	9.973	9.988	9.809	10.06	6,628,432	9.9581	0.30%
2021-01-19	0	13.38	13.36	13.38	13.16	13.68	5,511,590	73,509,513	13.337	9.943	9.928	9.943	9.780	10.17	7,416,719	9.9113	-1.18%
2021-01-18	0	13.54	13.52	13.54	12.80	13.70	9,520,500	128,144,970	13.460	10.06	10.05	10.06	9.512	10.18	12,811,344	10.002	3.68%
2021-01-15	0	13.06	13.06	13.08	12.76	13.52	8,773,260	114,475,315	13.048	9.705	9.705	9.720	9.482	10.05	11,805,814	9.6965	-3.40%
2021-01-14	0	13.52	13.50	13.52	13.30	13.94	6,402,000	86,367,645	13.491	10.05	10.03	10.05	9.884	10.36	8,614,907	10.025	-2.31%
2021-01-13	0	13.84	13.80	13.84	13.56	14.04	11,811,625	162,905,200	13.792	10.28	10.26	10.28	10.08	10.43	15,894,417	10.249	2.37%
2021-01-12	0	13.52	13.50	13.52	13.42	14.14	6,605,016	89,565,749	13.560	10.05	10.03	10.05	9.973	10.51	8,888,098	10.077	-2.17%
2021-01-11	0	13.82	13.80	13.82	13.44	14.38	10,854,140	151,227,759	13.933	10.27	10.26	10.27	9.988	10.69	14,605,969	10.354	0.73%
2021-01-08	0	13.72	13.72	13.74	12.94	13.88	23,179,575	316,406,839	13.650	10.20	10.20	10.21	9.616	10.31	31,191,798	10.144	5.54%
2021-01-07	0	13.00	12.98	13.00	12.72	13.40	17,678,939	230,696,662	13.049	9.661	9.646	9.661	9.453	9.958	23,789,819	9.6973	0.00%
2021-01-06	0	13.00	12.98	13.00	11.88	13.08	34,893,037	437,252,723	12.531	9.661	9.646	9.661	8.828	9.720	46,954,121	9.3123	11.11%
2021-01-05	0	11.70	11.68	11.70	11.70	12.12	103,964,500	1,230,022,942	11.831	8.695	8.680	8.695	8.695	9.007	139,900,741	8.7921	-7.87%
2021-01-04	0	12.70	12.70	12.72	12.46	12.84	3,782,000	48,061,245	12.708	9.438	9.438	9.453	9.259	9.542	5,089,281	9.4436	0.32%
2020-12-31	0	12.66	12.66	12.68	12.50	12.80	3,201,250	40,382,541	12.615	9.408	9.408	9.423	9.289	9.512	4,307,790	9.3743	0.16%
2020-12-30	0	12.64	12.62	12.64	12.44	12.86	4,311,976	54,252,994	12.582	9.393	9.378	9.393	9.245	9.557	5,802,448	9.3500	0.48%
2020-12-29	0	12.58	12.58	12.60	12.06	12.86	13,629,000	171,475,350	12.582	9.349	9.349	9.363	8.962	9.557	18,339,983	9.3498	5.18%
2020-12-28	0	11.96	11.96	12.02	11.60	12.12	8,631,500	103,694,200	12.013	8.888	8.888	8.932	8.620	9.007	11,615,054	8.9276	3.64%
2020-12-24	0	11.54	11.52	11.54	11.52	11.88	2,870,500	33,513,330	11.675	8.576	8.561	8.576	8.561	8.828	3,862,713	8.6761	0.17%
2020-12-23	0	11.52	11.52	11.56	11.48	11.68	2,603,000	30,117,599	11.570	8.561	8.561	8.591	8.531	8.680	3,502,750	8.5983	0.88%
2020-12-22	0	11.42	11.42	11.44	11.34	12.00	4,677,500	53,857,690	11.514	8.487	8.487	8.501	8.427	8.918	6,294,319	8.5566	-3.38%
2020-12-21	0	11.82	11.82	11.84	11.80	12.14	5,038,458	60,572,556	12.022	8.784	8.784	8.799	8.769	9.022	6,780,045	8.9339	-0.67%
2020-12-18	0	11.90	11.80	11.90	11.64	12.10	8,011,181	94,873,332	11.843	8.843	8.769	8.843	8.650	8.992	10,780,316	8.8006	1.19%
2020-12-17	0	11.76	11.76	11.78	11.38	11.86	8,688,849	101,786,591	11.715	8.739	8.739	8.754	8.457	8.814	11,692,226	8.7055	3.52%
2020-12-16	0	11.36	11.36	11.40	11.34	11.66	3,725,318	42,512,492	11.412	8.442	8.442	8.472	8.427	8.665	5,013,007	8.4804	-1.56%
2020-12-15	0	11.54	11.52	11.54	11.24	11.68	5,026,200	57,757,005	11.491	8.576	8.561	8.576	8.353	8.680	6,763,550	8.5395	2.49%
2020-12-14	0	11.26	11.26	11.34	11.20	11.40	4,578,500	51,639,259	11.279	8.368	8.368	8.427	8.323	8.472	6,161,099	8.3815	-2.43%
2020-12-11	0	11.54	11.52	11.54	11.38	11.80	3,576,704	41,215,892	11.523	8.576	8.561	8.576	8.457	8.769	4,813,023	8.5634	-0.17%
2020-12-10	0	11.56	11.56	11.58	11.30	11.60	3,547,500	40,675,815	11.466	8.591	8.591	8.605	8.397	8.620	4,773,724	8.5208	0.00%
2020-12-09	0	11.56	11.54	11.56	11.52	11.90	5,055,148	59,052,085	11.682	8.591	8.576	8.591	8.561	8.843	6,802,504	8.6809	-1.37%
2020-12-08	0	11.72	11.72	11.74	11.50	11.92	6,818,814	79,992,719	11.731	8.709	8.709	8.724	8.546	8.858	9,175,797	8.7178	1.56%
2020-12-07	0	11.54	11.54	11.58	11.46	12.50	7,773,348	90,881,354	11.691	8.576	8.576	8.605	8.516	9.289	10,460,274	8.6882	-3.19%
2020-12-04	0	11.92	11.92	11.94	11.84	12.18	10,433,705	125,180,797	11.998	8.858	8.858	8.873	8.799	9.051	14,040,207	8.9159	-1.97%
2020-12-03	0	12.16	12.12	12.16	10.58	12.18	19,059,877	221,458,008	11.619	9.036	9.007	9.036	7.862	9.051	25,648,091	8.6345	16.03%
2020-12-02	0	10.48	10.48	10.50	10.26	10.60	5,470,200	57,270,649	10.470	7.788	7.788	7.803	7.625	7.877	7,361,023	7.7803	1.95%
2020-12-01	0	10.28	10.28	10.30	10.00	10.68	9,231,620	94,949,461	10.285	7.639	7.639	7.654	7.431	7.937	12,422,610	7.6433	-2.47%
2020-11-30	0	12.54	12.54	12.58	12.38	13.08	19,096,574	240,433,065	12.590	7.833	7.833	7.858	7.733	8.170	30,573,653	7.8641	-3.39%
2020-11-27	0	12.98	12.98	13.00	12.84	13.14	9,116,053	118,898,684	13.043	8.107	8.107	8.120	8.020	8.207	14,594,819	8.1466	-0.46%
2020-11-26	0	13.04	13.02	13.04	12.78	13.04	5,320,967	68,712,158	12.913	8.145	8.132	8.145	7.983	8.145	8,518,879	8.0659	1.40%
2020-11-25	0	12.86	12.86	12.88	12.64	13.08	11,069,000	143,177,846	12.935	8.032	8.032	8.045	7.895	8.170	17,721,491	8.0793	1.26%
2020-11-24	0	12.70	12.68	12.70	12.50	12.74	6,061,370	76,501,979	12.621	7.933	7.920	7.933	7.808	7.958	9,704,265	7.8833	0.32%
2020-11-23	0	12.66	12.64	12.66	12.50	12.82	4,955,032	62,969,811	12.708	7.908	7.895	7.908	7.808	8.007	7,933,016	7.9377	0.48%
2020-11-20	0	12.60	12.60	12.62	12.36	12.78	5,675,079	71,592,512	12.615	7.870	7.870	7.883	7.720	7.983	9,085,813	7.8796	1.45%
2020-11-19	0	12.42	12.40	12.42	12.24	12.58	5,124,631	63,920,524	12.473	7.758	7.745	7.758	7.645	7.858	8,204,544	7.7909	-0.48%
2020-11-18	0	12.48	12.46	12.48	12.10	12.50	5,225,628	64,587,201	12.360	7.795	7.783	7.795	7.558	7.808	8,366,241	7.7200	2.30%
2020-11-17	0	12.20	12.20	12.24	12.10	12.30	5,338,562	65,119,483	12.198	7.620	7.620	7.645	7.558	7.683	8,547,048	7.6189	-0.33%
2020-11-16	0	12.24	12.24	12.30	11.74	12.36	8,546,802	103,738,324	12.138	7.645	7.645	7.683	7.333	7.720	13,683,447	7.5813	3.73%
2020-11-13	0	11.80	11.78	11.80	11.46	11.90	4,550,176	53,328,488	11.720	7.370	7.358	7.370	7.158	7.433	7,284,841	7.3205	1.37%
2020-11-12	0	11.64	11.64	11.66	11.56	11.76	4,648,000	54,088,265	11.637	7.270	7.270	7.283	7.220	7.345	7,441,457	7.2685	-0.17%
2020-11-11	0	11.66	11.66	11.68	11.36	11.72	9,311,836	107,717,940	11.568	7.283	7.283	7.295	7.096	7.320	14,908,268	7.2254	1.39%
2020-11-10	0	11.50	11.46	11.50	11.10	11.58	10,503,838	119,088,542	11.338	7.183	7.158	7.183	6.933	7.233	16,816,665	7.0816	-1.03%
2020-11-09	0	11.62	11.62	11.64	11.00	11.90	36,459,000	415,810,690	11.405	7.258	7.258	7.270	6.871	7.433	58,370,931	7.1236	-9.92%
2020-11-06	0	12.90	12.88	12.90	12.52	13.00	10,165,477	130,563,669	12.844	8.057	8.045	8.057	7.820	8.120	16,274,949	8.0224	1.57%
2020-11-05	0	12.70	12.66	12.70	12.32	12.80	8,714,000	109,436,160	12.559	7.933	7.908	7.933	7.695	7.995	13,951,131	7.8442	2.58%
2020-11-04	0	12.38	12.38	12.40	12.32	12.50	2,773,042	34,376,985	12.397	7.733	7.733	7.745	7.695	7.808	4,439,646	7.7432	0.32%
2020-11-03	0	12.34	12.34	12.38	12.30	12.62	4,469,696	55,604,512	12.440	7.708	7.708	7.733	7.683	7.883	7,155,992	7.7703	-0.32%
2020-11-02	0	12.38	12.38	12.42	12.30	12.56	3,235,221	40,094,888	12.393	7.733	7.733	7.758	7.683	7.845	5,179,595	7.7409	0.32%
2020-10-30	0	12.34	12.30	12.34	12.30	12.70	4,502,886	55,995,342	12.435	7.708	7.683	7.708	7.683	7.933	7,209,129	7.7673	-0.64%
2020-10-29	0	12.42	12.42	12.46	12.22	12.58	3,516,656	43,785,046	12.451	7.758	7.758	7.783	7.633	7.858	5,630,173	7.7769	0.16%
2020-10-28	0	12.40	12.40	12.48	12.20	12.50	5,534,000	68,446,105	12.368	7.745	7.745	7.795	7.620	7.808	8,859,945	7.7253	-0.32%
2020-10-27	0	12.44	12.42	12.44	12.30	12.74	5,322,993	66,128,921	12.423	7.770	7.758	7.770	7.683	7.958	8,522,122	7.7597	-0.48%
2020-10-23	0	12.50	12.50	12.52	12.34	12.82	5,076,078	63,997,393	12.608	7.808	7.808	7.820	7.708	8.007	8,126,811	7.8748	-0.32%
2020-10-22	0	12.54	12.54	12.60	12.18	13.06	14,425,817	181,924,364	12.611	7.833	7.833	7.870	7.608	8.157	23,095,762	7.8770	1.79%
2020-10-21	0	12.32	12.32	12.38	12.18	12.48	5,416,000	66,726,742	12.320	7.695	7.695	7.733	7.608	7.795	8,671,027	7.6954	0.16%
2020-10-20	0	12.30	12.26	12.30	12.12	12.36	5,138,105	63,127,752	12.286	7.683	7.658	7.683	7.570	7.720	8,226,116	7.6741	0.33%
2020-10-19	0	12.26	12.26	12.28	12.20	12.44	5,453,691	66,944,112	12.275	7.658	7.658	7.670	7.620	7.770	8,731,370	7.6671	0.00%
2020-10-16	0	12.26	12.26	12.32	12.12	12.50	7,183,985	88,538,002	12.324	7.658	7.658	7.695	7.570	7.808	11,501,574	7.6979	-0.81%
2020-10-15	0	12.36	12.36	12.38	12.08	12.50	10,420,767	128,838,250	12.364	7.720	7.720	7.733	7.545	7.808	16,683,669	7.7224	0.32%
2020-10-14	0	12.32	12.32	12.34	11.94	12.64	15,350,159	188,093,039	12.253	7.695	7.695	7.708	7.458	7.895	24,575,635	7.6536	0.00%
2020-10-12	0	12.32	12.32	12.34	11.30	12.40	26,043,986	311,725,802	11.969	7.695	7.695	7.708	7.058	7.745	41,696,473	7.4761	13.65%
2020-10-09	0	10.84	10.82	10.84	10.62	11.08	6,832,273	74,706,130	10.934	6.771	6.758	6.771	6.633	6.921	10,938,483	6.8297	0.74%
2020-10-08	0	10.76	10.74	10.76	10.60	10.86	3,457,610	36,902,791	10.673	6.721	6.708	6.721	6.621	6.783	5,535,640	6.6664	0.56%
2020-10-07	0	10.70	10.66	10.70	10.58	10.98	4,784,438	51,167,506	10.695	6.683	6.658	6.683	6.608	6.858	7,659,895	6.6799	-2.19%
2020-10-06	0	10.94	10.92	10.94	10.46	10.96	9,073,915	97,778,446	10.776	6.833	6.821	6.833	6.533	6.846	14,527,356	6.7306	4.59%
2020-10-05	0	10.46	10.46	10.48	10.46	10.80	3,540,192	37,345,265	10.549	6.533	6.533	6.546	6.533	6.746	5,667,854	6.5890	-1.32%
2020-09-30	0	10.60	10.58	10.60	10.54	10.96	4,981,500	53,066,442	10.653	6.621	6.608	6.621	6.583	6.846	7,975,391	6.6538	-1.30%
2020-09-29	0	10.74	10.74	10.80	10.74	11.10	2,873,000	31,199,556	10.860	6.708	6.708	6.746	6.708	6.933	4,599,679	6.7830	-1.29%
2020-09-28	0	10.88	10.88	10.90	10.44	11.04	7,289,000	78,159,950	10.723	6.796	6.796	6.808	6.521	6.896	11,669,703	6.6977	3.03%
2020-09-25	0	10.56	10.56	10.58	10.50	10.80	6,994,500	73,926,365	10.569	6.596	6.596	6.608	6.558	6.746	11,198,208	6.6016	-1.68%
2020-09-24	0	10.74	10.74	10.76	10.72	10.96	3,675,800	39,675,800	10.794	6.708	6.708	6.721	6.696	6.846	5,884,963	6.7419	-1.47%
2020-09-23	0	10.90	10.90	10.92	10.72	11.24	7,208,745	79,284,225	10.998	6.808	6.808	6.821	6.696	7.021	11,541,215	6.8697	2.25%
2020-09-22	0	10.66	10.66	10.68	10.62	10.88	3,457,410	37,239,778	10.771	6.658	6.658	6.671	6.633	6.796	5,535,320	6.7277	-1.48%
2020-09-21	0	10.82	10.76	10.82	10.70	10.98	2,948,500	31,765,670	10.774	6.758	6.721	6.758	6.683	6.858	4,720,554	6.7292	0.37%
2020-09-18	0	10.78	10.76	10.78	10.58	10.88	5,508,834	59,237,569	10.753	6.733	6.721	6.733	6.608	6.796	8,819,654	6.7165	-0.55%
2020-09-17	0	10.84	10.82	10.84	10.56	10.90	7,038,864	76,049,357	10.804	6.771	6.758	6.771	6.596	6.808	11,269,235	6.7484	1.88%
2020-09-16	0	10.64	10.60	10.64	10.26	10.70	6,711,285	70,901,735	10.565	6.646	6.621	6.646	6.408	6.683	10,744,781	6.5987	2.31%
2020-09-15	0	10.40	10.40	10.42	10.30	10.54	3,942,649	40,990,151	10.397	6.496	6.496	6.508	6.433	6.583	6,312,189	6.4938	-0.76%
2020-09-14	0	10.48	10.44	10.48	10.26	10.50	4,682,500	48,761,400	10.414	6.546	6.521	6.546	6.408	6.558	7,496,692	6.5044	2.14%
2020-09-11	0	10.26	10.24	10.26	10.12	10.44	8,946,206	91,534,171	10.232	6.408	6.396	6.408	6.321	6.521	14,322,894	6.3908	-0.39%
2020-09-10	0	10.30	10.28	10.30	10.28	10.72	5,422,000	56,526,805	10.425	6.433	6.421	6.433	6.421	6.696	8,680,633	6.5118	-1.34%
2020-09-09	0	10.44	10.42	10.44	10.30	10.76	9,885,139	103,559,776	10.476	6.521	6.508	6.521	6.433	6.721	15,826,127	6.5436	-2.25%
2020-09-08	0	10.68	10.66	10.68	10.56	11.28	9,197,156	99,691,487	10.839	6.671	6.658	6.671	6.596	7.046	14,724,665	6.7704	-5.15%
2020-09-07	0	11.26	11.24	11.26	10.60	11.30	10,773,779	119,564,788	11.098	7.033	7.021	7.033	6.621	7.058	17,248,842	6.9318	2.93%
2020-09-04	0	10.94	10.94	10.96	10.00	10.98	12,152,900	129,077,681	10.621	6.833	6.833	6.846	6.246	6.858	19,456,817	6.6341	3.60%
2020-09-03	0	10.56	10.56	10.58	10.26	10.58	6,021,965	62,930,513	10.450	6.596	6.596	6.608	6.408	6.608	9,641,178	6.5273	1.15%
2020-09-02	0	10.44	10.42	10.44	10.02	10.68	10,688,029	111,067,372	10.392	6.521	6.508	6.521	6.259	6.671	17,111,556	6.4908	0.97%
2020-09-01	0	10.34	10.32	10.34	9.810	10.50	10,546,000	107,205,172	10.165	6.458	6.446	6.458	6.127	6.558	16,884,167	6.3494	5.83%
2020-08-31	0	9.770	9.770	9.810	9.770	10.30	22,644,931	226,705,512	10.011	6.102	6.102	6.127	6.102	6.433	36,254,579	6.2532	0.21%
2020-08-28	0	9.750	9.750	9.770	8.250	9.850	54,410,113	503,577,319	9.2552	6.090	6.090	6.102	5.153	6.152	87,110,699	5.7809	19.93%
2020-08-27	0	8.130	8.120	8.130	7.950	8.160	5,250,778	42,444,297	8.0834	5.078	5.072	5.078	4.966	5.097	8,406,506	5.0490	0.74%
2020-08-26	0	8.070	8.060	8.070	8.000	8.170	2,345,976	18,922,479	8.0659	5.041	5.034	5.041	4.997	5.103	3,755,912	5.0381	0.00%
2020-08-25	0	8.070	8.070	8.080	8.060	8.240	1,511,829	12,241,025	8.0968	5.041	5.041	5.047	5.034	5.147	2,420,441	5.0574	-1.22%
2020-08-24	0	8.170	8.130	8.170	8.000	8.250	2,254,499	18,394,376	8.1590	5.103	5.078	5.103	4.997	5.153	3,609,457	5.0962	1.49%
2020-08-21	0	8.050	8.050	8.060	8.010	8.280	4,105,221	33,141,022	8.0729	5.028	5.028	5.034	5.003	5.172	6,572,467	5.0424	-1.59%
2020-08-20	0	8.180	8.170	8.180	8.110	8.350	2,511,635	20,551,189	8.1824	5.109	5.103	5.109	5.066	5.215	4,021,133	5.1108	-2.04%
2020-08-19	0	8.350	8.320	8.350	8.270	8.460	2,860,687	23,897,077	8.3536	5.215	5.197	5.215	5.166	5.284	4,579,966	5.2177	0.36%
2020-08-18	0	8.320	8.260	8.320	8.160	8.390	2,236,250	18,544,032	8.2925	5.197	5.159	5.197	5.097	5.240	3,580,241	5.1795	0.36%
2020-08-17	0	8.290	8.270	8.290	8.240	8.370	1,746,446	14,495,739	8.3001	5.178	5.166	5.178	5.147	5.228	2,796,064	5.1843	0.85%
2020-08-14	0	8.220	8.190	8.220	8.170	8.320	1,739,708	14,307,820	8.2243	5.134	5.116	5.134	5.103	5.197	2,785,276	5.1369	-0.48%
2020-08-13	0	8.260	8.260	8.270	8.030	8.370	1,981,232	16,385,220	8.2702	5.159	5.159	5.166	5.016	5.228	3,171,956	5.1657	1.47%
2020-08-12	0	8.140	8.140	8.160	7.880	8.470	5,244,300	42,657,862	8.1341	5.084	5.084	5.097	4.922	5.290	8,396,135	5.0807	-3.33%
2020-08-11	0	8.420	8.420	8.440	8.400	8.600	2,566,743	21,783,473	8.4868	5.259	5.259	5.272	5.247	5.372	4,109,361	5.3009	-0.71%
2020-08-10	0	8.480	8.480	8.490	8.460	8.600	1,130,600	9,620,102	8.5088	5.297	5.297	5.303	5.284	5.372	1,810,093	5.3147	-2.08%
2020-08-07	0	8.660	8.660	8.670	8.400	8.750	2,594,173	22,317,123	8.6028	5.409	5.409	5.415	5.247	5.465	4,153,276	5.3734	-0.92%
2020-08-06	0	8.740	8.710	8.740	8.560	8.980	3,351,919	29,166,344	8.7014	5.459	5.440	5.459	5.347	5.609	5,366,429	5.4350	-1.13%
2020-08-05	0	8.840	8.820	8.840	8.650	8.850	3,218,941	28,218,924	8.7665	5.522	5.509	5.522	5.403	5.528	5,153,531	5.4756	1.14%
2020-08-04	0	8.740	8.720	8.740	8.650	8.860	2,529,500	22,129,945	8.7487	5.459	5.447	5.459	5.403	5.534	4,049,735	5.4645	0.81%
2020-08-03	0	8.670	8.660	8.670	8.600	8.780	2,270,373	19,704,358	8.6789	5.415	5.409	5.415	5.372	5.484	3,634,872	5.4209	-0.46%
2020-07-31	0	8.710	8.700	8.710	8.510	8.880	4,011,647	35,150,197	8.7620	5.440	5.434	5.440	5.315	5.547	6,422,655	5.4728	1.04%
2020-07-30	0	8.620	8.620	8.630	8.550	8.780	3,961,355	34,252,832	8.6467	5.384	5.384	5.390	5.340	5.484	6,342,137	5.4008	1.41%
2020-07-29	0	8.500	8.470	8.500	8.310	8.500	2,500,500	21,132,097	8.4511	5.309	5.290	5.309	5.190	5.309	4,003,305	5.2787	1.19%
2020-07-28	0	8.400	8.390	8.400	8.230	8.480	2,906,500	24,263,858	8.3481	5.247	5.240	5.247	5.141	5.297	4,653,312	5.2143	2.56%
2020-07-27	0	8.190	8.170	8.190	8.100	8.490	2,724,426	22,482,774	8.2523	5.116	5.103	5.116	5.059	5.303	4,361,811	5.1545	-1.56%
2020-07-24	0	8.320	8.320	8.330	8.200	8.750	6,869,500	57,325,899	8.3450	5.197	5.197	5.203	5.122	5.465	10,998,083	5.2124	-4.37%
2020-07-23	0	8.700	8.690	8.700	8.540	8.770	3,460,000	30,005,819	8.6722	5.434	5.428	5.434	5.334	5.478	5,539,467	5.4167	1.87%
2020-07-22	0	8.540	8.540	8.550	8.460	9.030	11,438,648	101,252,185	8.8518	5.334	5.334	5.340	5.284	5.640	18,313,298	5.5289	-0.70%
2020-07-21	0	8.600	8.600	8.610	8.530	8.730	2,684,000	23,144,487	8.6231	5.372	5.372	5.378	5.328	5.453	4,297,089	5.3861	2.02%
2020-07-20	0	8.430	8.410	8.430	8.140	8.500	5,544,959	46,389,215	8.3660	5.265	5.253	5.265	5.084	5.309	8,877,490	5.2255	1.93%
2020-07-17	0	8.270	8.260	8.270	8.100	8.420	4,616,000	38,347,344	8.3075	5.166	5.159	5.166	5.059	5.259	7,390,225	5.1889	0.49%
2020-07-16	0	8.230	8.230	8.240	8.100	8.540	6,090,500	50,195,507	8.2416	5.141	5.141	5.147	5.059	5.334	9,750,903	5.1478	-2.95%
2020-07-15	0	8.480	8.470	8.480	8.360	8.930	6,551,000	55,990,762	8.5469	5.297	5.290	5.297	5.222	5.578	10,488,164	5.3385	-3.75%
2020-07-14	0	8.810	8.780	8.810	8.570	8.880	7,689,521	67,029,698	8.7170	5.503	5.484	5.503	5.353	5.547	12,310,938	5.4447	-1.12%
2020-07-13	0	8.910	8.900	8.910	8.630	8.950	6,846,200	60,620,149	8.8546	5.565	5.559	5.565	5.390	5.590	10,960,780	5.5306	3.12%
2020-07-10	0	8.640	8.640	8.650	8.560	8.980	7,596,853	66,548,262	8.7600	5.397	5.397	5.403	5.347	5.609	12,162,577	5.4716	-3.03%
2020-07-09	0	8.910	8.910	8.920	8.510	8.970	12,849,000	113,680,281	8.8474	5.565	5.565	5.572	5.315	5.603	20,571,274	5.5262	5.19%
2020-07-08	0	8.470	8.470	8.480	7.840	8.490	14,734,398	121,542,601	8.2489	5.290	5.290	5.297	4.897	5.303	23,589,800	5.1523	8.87%
2020-07-07	0	7.780	7.780	7.790	7.750	8.400	17,373,114	139,864,938	8.0507	4.859	4.859	4.866	4.841	5.247	27,814,390	5.0285	-7.71%
2020-07-06	0	8.430	8.420	8.430	8.210	8.470	7,980,400	66,755,660	8.3650	5.265	5.259	5.265	5.128	5.290	12,776,636	5.2248	3.31%
2020-07-03	0	8.160	8.150	8.160	8.060	8.200	4,704,135	38,267,949	8.1350	5.097	5.091	5.097	5.034	5.122	7,531,329	5.0812	1.37%
2020-07-02	0	8.050	8.050	8.090	7.800	8.190	6,641,278	53,502,171	8.0560	5.028	5.028	5.053	4.872	5.116	10,632,699	5.0319	3.34%
2020-06-30	0	7.790	7.780	7.790	7.730	8.040	4,284,240	33,596,894	7.8420	4.866	4.859	4.866	4.828	5.022	6,859,077	4.8982	-0.76%
2020-06-29	0	7.850	7.850	7.860	7.750	8.210	7,239,300	57,047,560	7.8803	4.903	4.903	4.909	4.841	5.128	11,590,134	4.9221	-3.21%
2020-06-26	0	8.110	8.100	8.110	8.060	8.210	5,809,200	47,295,810	8.1415	5.066	5.059	5.066	5.034	5.128	9,300,541	5.0853	-0.49%
2020-06-24	0	8.150	8.150	8.160	8.050	8.360	8,121,268	66,531,619	8.1923	5.091	5.091	5.097	5.028	5.222	13,002,166	5.1170	1.87%
2020-06-23	0	8.000	8.000	8.020	7.930	8.100	3,773,620	30,189,109	8.0000	4.997	4.997	5.009	4.953	5.059	6,041,573	4.9969	-0.62%
2020-06-22	0	8.050	8.050	8.080	7.900	8.230	5,115,484	41,320,632	8.0776	5.028	5.028	5.047	4.934	5.141	8,189,900	5.0453	0.25%
2020-06-19	0	8.030	8.030	8.040	7.850	8.210	14,251,414	115,398,236	8.0973	5.016	5.016	5.022	4.903	5.128	22,816,542	5.0577	1.39%
2020-06-18	0	7.920	7.900	7.920	7.640	8.040	9,643,593	75,819,269	7.8621	4.947	4.934	4.947	4.772	5.022	15,439,412	4.9108	3.94%
2020-06-17	0	7.620	7.620	7.640	7.430	7.650	6,982,028	52,932,736	7.5813	4.760	4.760	4.772	4.641	4.778	11,178,241	4.7353	1.33%
2020-06-16	0	7.520	7.520	7.540	7.060	7.650	6,152,000	45,668,775	7.4234	4.697	4.697	4.710	4.410	4.778	9,849,364	4.6367	6.52%
2020-06-15	0	7.060	7.060	7.070	7.020	7.180	2,749,495	19,463,914	7.0791	4.410	4.410	4.416	4.385	4.485	4,401,947	4.4217	-1.26%
2020-06-12	0	7.150	7.150	7.160	6.900	7.180	5,060,282	35,964,936	7.1073	4.466	4.466	4.472	4.310	4.485	8,101,522	4.4393	-0.28%
2020-06-11	0	7.170	7.170	7.180	7.170	7.430	3,342,962	24,378,883	7.2926	4.478	4.478	4.485	4.478	4.641	5,352,089	4.5550	-3.37%
2020-06-10	0	7.420	7.410	7.420	7.380	7.500	2,663,770	19,827,474	7.4434	4.635	4.628	4.635	4.610	4.685	4,264,701	4.6492	-0.54%
2020-06-09	0	7.460	7.450	7.460	7.330	7.490	3,507,500	26,080,152	7.4355	4.660	4.653	4.660	4.578	4.678	5,615,514	4.6443	0.40%
2020-06-08	0	7.430	7.420	7.430	7.330	7.490	5,281,500	39,168,005	7.4161	4.641	4.635	4.641	4.578	4.678	8,455,692	4.6321	0.81%
2020-06-05	0	7.370	7.370	7.380	7.230	7.400	5,030,717	36,858,499	7.3267	4.603	4.603	4.610	4.516	4.622	8,054,188	4.5763	0.82%
2020-06-04	0	7.310	7.300	7.310	7.150	7.420	6,408,000	46,755,252	7.2964	4.566	4.560	4.566	4.466	4.635	10,259,221	4.5574	2.96%
2020-06-03	0	7.100	7.090	7.100	7.040	7.170	4,358,000	30,941,205	7.0999	4.435	4.428	4.435	4.397	4.478	6,977,167	4.4346	-0.56%
2020-06-02	0	7.140	7.130	7.140	7.030	7.300	2,831,500	20,179,565	7.1268	4.460	4.453	4.460	4.391	4.560	4,533,237	4.4515	1.42%
2020-06-01	0	7.040	7.040	7.050	6.840	7.110	4,994,569	35,000,635	7.0077	4.397	4.397	4.403	4.272	4.441	7,996,315	4.3771	4.30%
2020-05-29	0	6.750	6.740	6.750	6.540	6.760	5,951,560	39,994,371	6.7200	4.216	4.210	4.216	4.085	4.222	9,528,459	4.1974	1.20%
2020-05-28	0	6.670	6.670	6.690	6.570	6.920	6,917,688	46,670,051	6.7465	4.166	4.166	4.179	4.104	4.322	11,075,232	4.2139	-4.17%
2020-05-27	0	6.960	6.950	6.960	6.910	7.200	9,886,000	69,321,498	7.0121	4.347	4.341	4.347	4.316	4.497	15,827,506	4.3798	-3.60%
2020-05-26	0	7.920	7.920	7.930	7.560	8.000	10,852,500	85,417,890	7.8708	4.510	4.510	4.515	4.305	4.555	19,059,419	4.4817	4.35%
2020-05-25	0	7.590	7.580	7.590	7.080	7.640	5,452,423	40,319,625	7.3948	4.322	4.316	4.322	4.031	4.350	9,575,675	4.2106	3.55%
2020-05-22	0	7.330	7.330	7.340	7.220	7.670	9,529,500	70,718,790	7.4210	4.174	4.174	4.179	4.111	4.367	16,735,935	4.2256	-5.78%
2020-05-21	0	7.780	7.780	7.790	7.760	7.950	5,323,500	41,846,340	7.8607	4.430	4.430	4.436	4.419	4.527	9,349,257	4.4759	-1.02%
2020-05-20	0	7.860	7.860	7.870	7.690	7.930	5,997,000	47,138,611	7.8604	4.476	4.476	4.481	4.379	4.515	10,532,074	4.4757	1.03%
2020-05-19	0	7.780	7.780	7.800	7.780	7.940	5,741,500	44,985,315	7.8351	4.430	4.430	4.441	4.430	4.521	10,083,359	4.4613	-0.77%
2020-05-18	0	7.840	7.830	7.840	7.580	7.880	4,739,000	36,890,970	7.7845	4.464	4.458	4.464	4.316	4.487	8,322,745	4.4325	2.75%
2020-05-15	0	7.630	7.630	7.640	7.500	7.650	4,554,696	34,517,835	7.5785	4.345	4.345	4.350	4.271	4.356	7,999,065	4.3152	1.33%
2020-05-14	0	7.530	7.510	7.530	7.470	7.570	3,693,000	27,776,150	7.5213	4.288	4.276	4.288	4.253	4.310	6,485,734	4.2827	-1.18%
2020-05-13	0	7.620	7.610	7.620	7.460	7.640	2,311,500	17,516,747	7.5781	4.339	4.333	4.339	4.248	4.350	4,059,511	4.3150	0.79%
2020-05-12	0	7.560	7.560	7.570	7.550	7.660	2,369,624	17,959,262	7.5790	4.305	4.305	4.310	4.299	4.362	4,161,590	4.3155	-0.66%
2020-05-11	0	7.610	7.610	7.620	7.610	7.750	3,127,000	23,964,235	7.6637	4.333	4.333	4.339	4.333	4.413	5,491,712	4.3637	0.00%
2020-05-08	0	7.610	7.610	7.620	7.480	7.630	4,797,065	36,403,706	7.5887	4.333	4.333	4.339	4.259	4.345	8,424,720	4.3211	2.01%
2020-05-07	0	7.460	7.460	7.480	7.460	7.600	3,566,500	26,793,463	7.5125	4.248	4.248	4.259	4.248	4.327	6,263,572	4.2777	-1.19%
2020-05-06	0	7.550	7.550	7.560	7.400	7.600	4,424,756	33,308,172	7.5277	4.299	4.299	4.305	4.214	4.327	7,770,862	4.2863	1.21%
2020-05-05	0	7.460	7.460	7.480	7.400	7.600	3,337,000	24,865,700	7.4515	4.248	4.248	4.259	4.214	4.327	5,860,519	4.2429	-0.40%
2020-05-04	0	7.490	7.490	7.500	7.330	7.570	5,269,638	39,246,990	7.4478	4.265	4.265	4.271	4.174	4.310	9,254,664	4.2408	-1.32%
2020-04-29	0	7.590	7.570	7.590	7.500	7.730	4,843,776	36,766,736	7.5905	4.322	4.310	4.322	4.271	4.401	8,506,755	4.3221	0.66%
2020-04-28	0	7.540	7.540	7.550	7.220	7.550	6,181,565	45,981,971	7.4386	4.293	4.293	4.299	4.111	4.299	10,856,211	4.2355	3.86%
2020-04-27	0	7.260	7.260	7.280	7.210	7.320	2,534,351	18,483,574	7.2932	4.134	4.134	4.145	4.105	4.168	4,450,887	4.1528	0.41%
2020-04-24	0	7.230	7.230	7.260	7.080	7.300	6,099,435	44,019,087	7.2169	4.117	4.117	4.134	4.031	4.157	10,711,973	4.1093	1.12%
2020-04-23	0	7.150	7.150	7.160	7.100	7.230	7,214,770	51,692,129	7.1648	4.071	4.071	4.077	4.043	4.117	12,670,751	4.0796	-0.28%
2020-04-22	0	7.170	7.170	7.180	6.940	7.240	5,591,643	39,938,706	7.1426	4.083	4.083	4.088	3.952	4.122	9,820,176	4.0670	0.84%
2020-04-21	0	7.110	7.110	7.120	7.050	7.300	8,048,808	57,204,915	7.1073	4.048	4.048	4.054	4.014	4.157	14,135,508	4.0469	-2.87%
2020-04-20	0	7.320	7.320	7.330	7.310	7.480	3,085,660	22,677,039	7.3492	4.168	4.168	4.174	4.162	4.259	5,419,109	4.1846	-0.81%
2020-04-17	0	7.380	7.370	7.380	7.230	7.460	8,367,463	61,975,629	7.4067	4.202	4.197	4.202	4.117	4.248	14,695,138	4.2174	3.07%
2020-04-16	0	7.160	7.160	7.180	7.030	7.220	7,379,554	52,789,615	7.1535	4.077	4.077	4.088	4.003	4.111	12,960,148	4.0732	0.14%
2020-04-15	0	7.150	7.150	7.170	7.130	7.460	7,737,341	56,099,150	7.2504	4.071	4.071	4.083	4.060	4.248	13,588,502	4.1284	-3.12%
2020-04-14	0	7.380	7.380	7.390	7.300	7.440	4,540,115	33,373,390	7.3508	4.202	4.202	4.208	4.157	4.236	7,973,458	4.1856	-0.27%
2020-04-09	0	7.400	7.390	7.400	7.320	7.530	3,826,500	28,248,760	7.3824	4.214	4.208	4.214	4.168	4.288	6,720,190	4.2036	0.82%
2020-04-08	0	7.340	7.320	7.340	7.200	7.380	5,438,853	39,843,068	7.3256	4.179	4.168	4.179	4.100	4.202	9,551,843	4.1712	1.52%
2020-04-07	0	7.230	7.220	7.230	7.100	7.240	6,831,168	49,167,219	7.1975	4.117	4.111	4.117	4.043	4.122	11,997,060	4.0983	2.12%
2020-04-06	0	7.080	7.080	7.100	6.870	7.120	3,650,324	25,648,573	7.0264	4.031	4.031	4.043	3.912	4.054	6,410,786	4.0008	1.58%
2020-04-03	0	6.970	6.960	6.970	6.870	7.110	5,495,000	38,370,616	6.9828	3.969	3.963	3.969	3.912	4.048	9,650,450	3.9760	0.14%
2020-04-02	0	6.960	6.950	6.960	6.820	6.980	7,027,342	48,543,742	6.9078	3.963	3.957	3.963	3.883	3.974	12,341,585	3.9333	-0.57%
2020-04-01	0	7.000	7.000	7.010	7.000	7.230	6,184,197	43,733,979	7.0719	3.986	3.986	3.992	3.986	4.117	10,860,834	4.0268	-2.37%
2020-03-31	0	7.170	7.160	7.170	7.010	7.170	5,264,265	37,542,193	7.1315	4.083	4.077	4.083	3.992	4.083	9,245,227	4.0607	3.46%
2020-03-30	0	6.930	6.930	6.940	6.910	7.140	6,835,425	48,047,336	7.0292	3.946	3.946	3.952	3.935	4.066	12,004,536	4.0024	-6.35%
2020-03-27	0	7.400	7.380	7.400	7.350	7.530	5,323,331	39,464,347	7.4135	4.214	4.202	4.214	4.185	4.288	9,348,960	4.2213	2.49%
2020-03-26	0	7.220	7.220	7.230	7.120	7.390	8,803,500	63,773,262	7.2441	4.111	4.111	4.117	4.054	4.208	15,460,916	4.1248	0.28%
2020-03-25	0	7.200	7.190	7.200	6.900	7.280	10,107,199	72,674,101	7.1903	4.100	4.094	4.100	3.929	4.145	17,750,503	4.0942	7.46%
2020-03-24	0	6.700	6.680	6.700	6.550	6.960	12,974,215	86,806,887	6.6907	3.815	3.804	3.815	3.730	3.963	22,785,625	3.8097	0.90%
2020-03-23	0	6.640	6.630	6.640	6.010	6.980	15,196,692	101,341,577	6.6687	3.781	3.775	3.781	3.422	3.974	26,688,792	3.7972	3.75%
2020-03-20	0	6.400	6.400	6.460	6.070	6.530	10,207,610	65,281,159	6.3953	3.644	3.644	3.678	3.456	3.718	17,926,847	3.6415	5.44%
2020-03-19	0	6.070	6.060	6.070	5.830	6.490	12,054,000	72,942,272	6.0513	3.456	3.451	3.456	3.320	3.695	21,169,521	3.4456	-3.04%
2020-03-18	0	6.260	6.230	6.260	6.210	6.970	16,926,000	110,933,045	6.5540	3.564	3.547	3.564	3.536	3.969	29,725,844	3.7319	-1.42%
2020-03-17	0	6.350	6.350	6.380	6.110	6.430	14,399,886	90,382,462	6.2766	3.616	3.616	3.633	3.479	3.661	25,289,422	3.5739	2.42%
2020-03-16	0	6.200	6.200	6.210	6.090	6.580	9,192,875	57,551,658	6.2605	3.530	3.530	3.536	3.468	3.747	16,144,746	3.5647	-6.91%
2020-03-13	0	6.660	6.650	6.660	6.200	6.730	10,467,100	67,879,766	6.4851	3.792	3.787	3.792	3.530	3.832	18,382,570	3.6926	-2.63%
2020-03-12	0	6.840	6.840	6.850	6.710	7.150	8,251,841	56,817,596	6.8854	3.895	3.895	3.900	3.821	4.071	14,492,079	3.9206	-4.74%
2020-03-11	0	7.180	7.180	7.190	7.180	7.300	5,514,000	39,798,760	7.2178	4.088	4.088	4.094	4.088	4.157	9,683,818	4.1098	0.14%
2020-03-10	0	7.170	7.170	7.180	6.960	7.300	5,509,500	39,401,000	7.1515	4.083	4.083	4.088	3.963	4.157	9,675,915	4.0721	0.84%
2020-03-09	0	7.110	7.110	7.120	7.100	7.400	6,008,494	43,281,906	7.2035	4.048	4.048	4.054	4.043	4.214	10,552,260	4.1017	-6.20%
2020-03-06	0	7.580	7.580	7.590	7.560	7.740	4,809,053	36,641,385	7.6193	4.316	4.316	4.322	4.305	4.407	8,445,773	4.3384	-2.07%
2020-03-05	0	7.740	7.730	7.740	7.710	7.860	7,298,234	56,619,551	7.7580	4.407	4.401	4.407	4.390	4.476	12,817,332	4.4174	1.31%
2020-03-04	0	7.640	7.640	7.650	7.570	7.790	6,557,500	50,274,979	7.6668	4.350	4.350	4.356	4.310	4.436	11,516,437	4.3655	-1.16%
2020-03-03	0	7.730	7.730	7.740	7.630	8.320	14,719,241	115,104,732	7.8200	4.401	4.401	4.407	4.345	4.737	25,850,281	4.4527	-5.15%
2020-03-02	0	8.150	8.150	8.160	7.750	8.240	6,955,000	56,319,667	8.0977	4.641	4.641	4.646	4.413	4.692	12,214,536	4.6109	4.89%
2020-02-28	0	7.770	7.770	7.810	7.760	8.180	16,132,854	126,709,574	7.8541	4.424	4.424	4.447	4.419	4.658	28,332,902	4.4722	-6.83%
2020-02-27	0	8.340	8.340	8.350	8.200	8.480	8,545,000	70,858,120	8.2923	4.749	4.749	4.755	4.669	4.829	15,006,932	4.7217	-1.42%
2020-02-26	0	8.460	8.460	8.480	8.430	8.650	4,734,936	40,391,817	8.5306	4.817	4.817	4.829	4.800	4.925	8,315,607	4.8574	-2.53%
2020-02-25	0	8.680	8.680	8.690	8.510	8.750	4,288,945	36,982,078	8.6227	4.942	4.942	4.948	4.846	4.982	7,532,347	4.9098	-0.34%
2020-02-24	0	8.710	8.700	8.710	8.600	8.830	3,391,500	29,578,032	8.7212	4.960	4.954	4.960	4.897	5.028	5,956,233	4.9659	-2.57%
2020-02-21	0	8.940	8.930	8.940	8.800	9.120	4,149,190	37,323,670	8.9954	5.090	5.085	5.090	5.011	5.193	7,286,906	5.1220	0.22%
2020-02-20	0	8.920	8.920	8.950	8.800	9.030	3,564,000	31,757,094	8.9105	5.079	5.079	5.096	5.011	5.142	6,259,182	5.0737	0.56%
2020-02-19	0	8.870	8.870	8.880	8.860	9.020	3,001,500	26,823,452	8.9367	5.051	5.051	5.056	5.045	5.136	5,271,306	5.0886	-1.44%
2020-02-18	0	9.000	9.000	9.010	8.810	9.080	5,057,392	45,209,920	8.9394	5.125	5.125	5.130	5.016	5.170	8,881,912	5.0901	-0.88%
2020-02-17	0	9.080	9.080	9.090	8.900	9.190	5,254,500	47,846,526	9.1058	5.170	5.170	5.176	5.068	5.233	9,228,078	5.1849	0.89%
2020-02-14	0	9.000	8.990	9.000	8.900	9.080	6,473,000	58,230,118	8.9958	5.125	5.119	5.125	5.068	5.170	11,368,037	5.1223	-0.99%
2020-02-13	0	9.090	9.080	9.090	8.900	9.290	7,168,061	65,163,878	9.0909	5.176	5.170	5.176	5.068	5.290	12,588,719	5.1764	2.13%
2020-02-12	0	8.900	8.890	8.900	8.480	8.950	7,048,572	62,194,753	8.8237	5.068	5.062	5.068	4.829	5.096	12,378,870	5.0243	4.71%
2020-02-11	0	8.500	8.490	8.500	8.300	8.540	8,284,904	70,088,304	8.4598	4.840	4.834	4.840	4.726	4.863	14,550,145	4.8170	3.66%
2020-02-10	0	8.200	8.190	8.210	8.060	8.350	4,913,500	40,283,870	8.1986	4.669	4.663	4.675	4.589	4.755	8,629,206	4.6683	-2.15%
2020-02-07	0	8.380	8.380	8.390	8.180	8.630	8,622,442	71,723,721	8.3183	4.772	4.772	4.777	4.658	4.914	15,142,938	4.7364	-2.67%
2020-02-06	0	8.610	8.600	8.610	8.370	8.640	3,693,592	31,635,671	8.5650	4.903	4.897	4.903	4.766	4.920	6,486,774	4.8769	2.38%
2020-02-05	0	8.410	8.400	8.410	8.300	8.660	5,436,591	45,917,086	8.4459	4.789	4.783	4.789	4.726	4.931	9,547,870	4.8091	0.96%
2020-02-04	0	8.330	8.330	8.350	8.080	8.400	4,532,461	37,662,031	8.3094	4.743	4.743	4.755	4.601	4.783	7,960,016	4.7314	4.65%
2020-02-03	0	7.960	7.960	7.970	7.830	8.070	6,566,380	52,120,768	7.9375	4.532	4.532	4.538	4.458	4.595	11,532,033	4.5197	-1.24%
2020-01-31	0	8.060	8.060	8.070	8.050	8.380	3,488,500	28,324,517	8.1194	4.589	4.589	4.595	4.584	4.772	6,126,587	4.6232	-0.62%
2020-01-30	0	8.110	8.110	8.120	8.050	8.670	4,774,000	39,222,980	8.2160	4.618	4.618	4.624	4.584	4.937	8,384,212	4.6782	-5.37%
2020-01-29	0	8.570	8.570	8.580	8.510	8.810	8,638,500	74,851,282	8.6648	4.880	4.880	4.885	4.846	5.016	15,171,139	4.9338	-5.82%
2020-01-24	0	9.100	9.100	9.120	8.930	9.220	1,555,500	14,105,245	9.0680	5.182	5.182	5.193	5.085	5.250	2,731,806	5.1633	0.44%
2020-01-23	0	9.060	9.060	9.070	9.020	9.470	4,756,700	43,342,288	9.1118	5.159	5.159	5.164	5.136	5.392	8,353,830	5.1883	-4.93%
2020-01-22	0	9.530	9.520	9.530	9.090	9.570	5,106,625	48,029,179	9.4053	5.426	5.421	5.426	5.176	5.449	8,968,376	5.3554	4.38%
2020-01-21	0	9.130	9.130	9.140	9.120	9.620	5,585,000	51,713,115	9.2593	5.199	5.199	5.204	5.193	5.478	9,808,510	5.2723	-5.49%
2020-01-20	0	9.660	9.650	9.660	9.600	9.800	2,922,596	28,290,319	9.6799	5.500	5.495	5.500	5.466	5.580	5,132,733	5.5117	-1.53%
2020-01-17	0	9.810	9.780	9.810	9.490	9.810	7,304,500	71,011,770	9.7216	5.586	5.569	5.586	5.404	5.586	12,828,337	5.5355	2.72%
2020-01-16	0	9.550	9.520	9.550	9.350	9.550	4,288,618	40,595,956	9.4660	5.438	5.421	5.438	5.324	5.438	7,531,773	5.3900	2.14%
2020-01-15	0	9.350	9.350	9.360	9.300	9.600	4,164,137	39,050,414	9.3778	5.324	5.324	5.330	5.295	5.466	7,313,156	5.3397	-2.81%
2020-01-14	0	9.620	9.600	9.620	9.570	9.800	4,415,842	42,555,403	9.6370	5.478	5.466	5.478	5.449	5.580	7,755,207	5.4873	-0.10%
2020-01-13	0	9.630	9.630	9.640	9.470	9.680	3,298,500	31,714,273	9.6148	5.483	5.483	5.489	5.392	5.512	5,792,904	5.4747	0.10%
2020-01-10	0	9.620	9.590	9.620	9.470	9.720	5,144,500	49,424,344	9.6072	5.478	5.461	5.478	5.392	5.535	9,034,893	5.4704	0.73%
2020-01-09	0	9.550	9.540	9.550	9.380	9.630	6,898,050	65,591,547	9.5087	5.438	5.432	5.438	5.341	5.483	12,114,519	5.4143	2.91%
2020-01-08	0	9.280	9.270	9.280	9.030	9.310	9,621,776	88,476,068	9.1954	5.284	5.278	5.284	5.142	5.301	16,897,992	5.2359	-0.75%
2020-01-07	0	9.350	9.340	9.350	9.310	9.640	6,098,500	57,392,043	9.4108	5.324	5.318	5.324	5.301	5.489	10,710,331	5.3586	-0.11%
2020-01-06	0	9.360	9.350	9.360	9.330	9.720	5,916,000	55,892,793	9.4477	5.330	5.324	5.330	5.313	5.535	10,389,820	5.3796	-4.29%
2020-01-03	0	9.780	9.770	9.780	9.720	10.02	9,851,200	97,194,755	9.8663	5.569	5.563	5.569	5.535	5.705	17,300,912	5.6179	0.00%
2020-01-02	0	9.780	9.780	9.790	9.540	9.870	4,248,003	41,576,312	9.7873	5.569	5.569	5.574	5.432	5.620	7,460,444	5.5729	1.24%
2019-12-31	0	9.660	9.660	9.670	9.380	9.740	3,523,001	33,943,402	9.6348	5.500	5.500	5.506	5.341	5.546	6,187,178	5.4861	0.94%
2019-12-30	0	9.570	9.550	9.570	9.370	9.620	3,031,904	28,919,581	9.5384	5.449	5.438	5.449	5.335	5.478	5,324,702	5.4312	0.42%
2019-12-27	0	9.530	9.520	9.530	9.210	9.660	7,105,866	67,854,821	9.5491	5.426	5.421	5.426	5.244	5.500	12,479,491	5.4373	1.60%
2019-12-24	0	9.380	9.350	9.380	9.250	9.440	1,472,002	13,801,910	9.3763	5.341	5.324	5.341	5.267	5.375	2,585,165	5.3389	1.19%
2019-12-23	0	9.270	9.250	9.270	9.020	9.290	4,339,664	39,729,565	9.1550	5.278	5.267	5.278	5.136	5.290	7,621,421	5.2129	1.64%
2019-12-20	0	9.120	9.110	9.120	9.020	9.280	3,654,748	33,411,896	9.1421	5.193	5.187	5.193	5.136	5.284	6,418,555	5.2055	-0.22%
2019-12-19	0	9.140	9.130	9.140	9.020	9.400	4,451,962	40,749,114	9.1531	5.204	5.199	5.204	5.136	5.352	7,818,642	5.2118	-3.28%
2019-12-18	0	9.450	9.450	9.460	9.340	9.510	4,288,159	40,462,858	9.4360	5.381	5.381	5.387	5.318	5.415	7,530,967	5.3729	0.96%
2019-12-17	0	9.360	9.350	9.360	9.310	9.480	5,294,500	49,704,704	9.3880	5.330	5.324	5.330	5.301	5.398	9,298,327	5.3456	-0.95%
2019-12-16	0	9.450	9.450	9.460	9.270	9.500	4,930,200	46,525,775	9.4369	5.381	5.381	5.387	5.278	5.409	8,658,534	5.3734	0.96%
2019-12-13	0	9.360	9.360	9.370	9.340	9.600	8,284,236	78,421,392	9.4663	5.330	5.330	5.335	5.318	5.466	14,548,972	5.3902	0.21%
2019-12-12	0	9.340	9.330	9.340	9.260	9.500	6,291,001	58,951,268	9.3707	5.318	5.313	5.318	5.273	5.409	11,048,406	5.3357	0.65%
2019-12-11	0	9.280	9.260	9.280	9.040	9.390	7,453,693	68,919,548	9.2464	5.284	5.273	5.284	5.147	5.347	13,090,353	5.2649	2.43%
2019-12-10	0	9.060	9.060	9.080	8.690	9.150	6,285,799	56,497,606	8.9881	5.159	5.159	5.170	4.948	5.210	11,039,270	5.1179	1.00%
2019-12-09	0	8.970	8.960	8.970	8.910	9.090	2,255,600	20,304,474	9.0018	5.108	5.102	5.108	5.073	5.176	3,961,338	5.1257	-0.33%
2019-12-06	0	9.000	9.000	9.010	8.860	9.160	7,120,100	63,908,932	8.9758	5.125	5.125	5.130	5.045	5.216	12,504,489	5.1109	-0.44%
2019-12-05	0	9.040	9.030	9.040	8.720	9.060	4,673,000	41,756,817	8.9358	5.147	5.142	5.147	4.965	5.159	8,206,834	5.0881	4.03%
2019-12-04	0	8.690	8.690	8.700	8.650	8.960	5,943,528	52,198,149	8.7824	4.948	4.948	4.954	4.925	5.102	10,438,165	5.0007	-3.66%
2019-12-03	0	9.020	9.010	9.020	8.760	9.040	4,405,820	39,445,333	8.9530	5.136	5.130	5.136	4.988	5.147	7,737,606	5.0979	2.15%
2019-12-02	0	8.830	8.820	8.830	8.790	9.080	6,013,500	53,683,067	8.9271	5.028	5.022	5.028	5.005	5.170	10,561,052	5.0831	0.00%
2019-11-29	0	8.830	8.820	8.830	8.700	9.030	7,225,028	63,689,145	8.8151	5.028	5.022	5.028	4.954	5.142	12,688,766	5.0193	-3.07%
2019-11-28	0	9.110	9.100	9.110	9.030	9.220	4,602,000	42,124,236	9.1535	5.187	5.182	5.187	5.142	5.250	8,082,142	5.2120	-0.55%
2019-11-27	0	9.160	9.160	9.190	8.960	9.220	4,735,477	43,090,151	9.0994	5.216	5.216	5.233	5.102	5.250	8,316,557	5.1812	0.33%
2019-11-26	0	9.130	9.130	9.140	9.050	9.390	7,596,773	69,396,905	9.1351	5.199	5.199	5.204	5.153	5.347	13,341,633	5.2015	-1.72%
2019-11-25	0	9.290	9.280	9.290	9.220	9.400	3,922,750	36,436,554	9.2885	5.290	5.284	5.290	5.250	5.352	6,889,227	5.2889	0.11%
2019-11-22	0	9.280	9.270	9.280	9.180	9.390	5,693,400	52,926,600	9.2961	5.284	5.278	5.284	5.227	5.347	9,998,884	5.2933	0.22%
2019-11-21	0	9.260	9.260	9.270	9.140	9.440	7,333,290	67,842,574	9.2513	5.273	5.273	5.278	5.204	5.375	12,878,898	5.2677	-2.53%
2019-11-20	0	9.500	9.490	9.500	8.910	9.540	20,467,840	192,137,855	9.3873	5.409	5.404	5.409	5.073	5.432	35,946,107	5.3452	2.70%
2019-11-19	0	9.250	9.240	9.250	8.360	9.290	24,341,736	217,084,163	8.9182	5.267	5.261	5.267	4.760	5.290	42,749,536	5.0780	12.67%
2019-11-18	0	8.210	8.190	8.210	7.900	8.220	4,858,600	39,493,181	8.1285	4.675	4.663	4.675	4.498	4.680	8,532,789	4.6284	3.27%
2019-11-15	0	7.950	7.930	7.950	7.860	8.120	2,664,000	21,160,359	7.9431	4.527	4.515	4.527	4.476	4.624	4,678,580	4.5228	-0.87%
2019-11-14	0	8.020	8.020	8.030	7.860	8.190	5,481,585	44,080,859	8.0416	4.567	4.567	4.572	4.476	4.663	9,626,890	4.5789	2.30%
2019-11-13	0	7.840	7.840	7.850	7.750	8.180	5,771,500	45,310,265	7.8507	4.464	4.464	4.470	4.413	4.658	10,136,046	4.4702	-3.92%
2019-11-12	0	8.160	8.150	8.160	8.000	8.190	3,281,266	26,649,001	8.1216	4.646	4.641	4.646	4.555	4.663	5,762,637	4.6244	2.00%
2019-11-11	0	8.000	7.990	8.000	7.900	8.270	6,178,400	50,388,403	8.1556	4.555	4.550	4.555	4.498	4.709	10,850,653	4.6438	-4.31%
2019-11-08	0	8.360	8.360	8.390	8.260	8.490	5,720,883	48,013,234	8.3926	4.760	4.760	4.777	4.703	4.834	10,047,151	4.7788	0.24%
2019-11-07	0	8.340	8.320	8.340	8.120	8.350	8,063,010	66,568,531	8.2560	4.749	4.737	4.749	4.624	4.755	14,160,450	4.7010	0.72%
2019-11-06	0	8.280	8.270	8.280	8.180	8.390	9,167,851	75,709,179	8.2581	4.715	4.709	4.715	4.658	4.777	16,100,798	4.7022	0.00%
2019-11-05	0	8.280	8.260	8.280	7.920	8.300	25,716,500	207,954,557	8.0864	4.715	4.703	4.715	4.510	4.726	45,163,929	4.6044	4.55%
2019-11-04	0	7.920	7.920	7.930	7.790	8.000	15,672,936	124,408,339	7.9378	4.510	4.510	4.515	4.436	4.555	27,525,183	4.5198	2.99%
2019-11-01	0	7.690	7.680	7.690	7.150	7.730	20,280,500	152,797,363	7.5342	4.379	4.373	4.379	4.071	4.401	35,617,096	4.2900	6.81%
2019-10-31	0	7.200	7.180	7.200	6.980	7.200	4,463,000	31,788,390	7.1227	4.100	4.088	4.100	3.974	4.100	7,838,027	4.0557	3.30%
2019-10-30	0	6.970	6.960	6.970	6.770	7.210	11,808,600	82,418,015	6.9795	3.969	3.963	3.969	3.855	4.105	20,738,544	3.9741	-3.73%
2019-10-29	0	7.240	7.220	7.240	7.190	7.400	3,023,768	21,977,878	7.2684	4.122	4.111	4.122	4.094	4.214	5,310,413	4.1386	-0.28%
2019-10-28	0	7.260	7.250	7.260	7.210	7.410	1,413,000	10,306,960	7.2944	4.134	4.128	4.134	4.105	4.219	2,481,544	4.1534	-0.68%
2019-10-25	0	7.310	7.300	7.310	7.230	7.440	1,131,500	8,269,410	7.3084	4.162	4.157	4.162	4.117	4.236	1,987,167	4.1614	-1.08%
2019-10-24	0	7.390	7.370	7.390	7.300	7.450	5,488,222	40,501,488	7.3797	4.208	4.197	4.208	4.157	4.242	9,638,546	4.2020	-0.14%
2019-10-23	0	7.400	7.390	7.400	7.250	7.440	5,030,121	37,081,590	7.3719	4.214	4.208	4.214	4.128	4.236	8,834,018	4.1976	0.95%
2019-10-22	0	7.330	7.300	7.330	7.130	7.400	2,875,190	20,954,562	7.2881	4.174	4.157	4.174	4.060	4.214	5,049,477	4.1498	2.37%
2019-10-21	0	7.160	7.160	7.170	7.030	7.210	1,024,000	7,308,587	7.1373	4.077	4.077	4.083	4.003	4.105	1,798,373	4.0640	0.99%
2019-10-18	0	7.090	7.090	7.110	7.060	7.290	5,167,058	36,840,636	7.1299	4.037	4.037	4.048	4.020	4.151	9,074,510	4.0598	-2.34%
2019-10-17	0	7.260	7.240	7.260	7.180	7.380	1,838,500	13,417,487	7.2981	4.134	4.122	4.134	4.088	4.202	3,228,817	4.1555	-0.68%
2019-10-16	0	7.310	7.300	7.310	7.230	7.460	4,408,480	32,352,864	7.3388	4.162	4.157	4.162	4.117	4.248	7,742,277	4.1787	0.55%
2019-10-15	0	7.270	7.270	7.280	7.230	7.360	3,611,153	26,254,566	7.2704	4.140	4.140	4.145	4.117	4.191	6,341,993	4.1398	-0.95%
2019-10-14	0	7.340	7.340	7.350	7.160	7.380	10,538,500	76,960,074	7.3028	4.179	4.179	4.185	4.077	4.202	18,507,964	4.1582	3.82%
2019-10-11	0	7.070	7.070	7.080	7.000	7.120	6,065,625	42,833,609	7.0617	4.026	4.026	4.031	3.986	4.054	10,652,595	4.0210	0.86%
2019-10-10	0	7.010	7.000	7.010	6.840	7.070	7,934,442	55,651,354	7.0139	3.992	3.986	3.992	3.895	4.026	13,934,656	3.9937	2.04%
2019-10-09	0	6.870	6.870	6.880	6.810	6.960	4,133,172	28,428,228	6.8781	3.912	3.912	3.917	3.878	3.963	7,258,775	3.9164	-1.01%
2019-10-08	0	6.940	6.930	6.940	6.920	7.150	2,839,628	19,904,214	7.0094	3.952	3.946	3.952	3.940	4.071	4,987,022	3.9912	-1.70%
2019-10-04	0	7.060	7.040	7.060	6.910	7.060	12,995,500	91,046,955	7.0060	4.020	4.009	4.020	3.935	4.020	22,823,006	3.9893	0.43%
2019-10-03	0	7.130	7.120	7.130	6.980	7.180	2,166,000	15,394,019	7.1071	4.003	3.997	4.003	3.919	4.031	3,858,091	3.9901	-0.42%
2019-10-02	0	7.160	7.150	7.160	6.960	7.200	3,041,000	21,687,064	7.1316	4.020	4.014	4.020	3.907	4.042	5,416,646	4.0038	1.27%
2019-09-30	0	7.070	7.050	7.070	6.950	7.140	3,370,151	23,807,461	7.0642	3.969	3.958	3.969	3.902	4.009	6,002,932	3.9660	0.00%
2019-09-27	0	7.070	7.070	7.080	6.940	7.130	3,828,611	26,987,720	7.0490	3.969	3.969	3.975	3.896	4.003	6,819,543	3.9574	-0.98%
2019-09-26	0	7.140	7.140	7.150	6.970	7.210	10,540,318	75,372,791	7.1509	4.009	4.009	4.014	3.913	4.048	18,774,474	4.0146	3.63%
2019-09-25	0	6.890	6.890	6.900	6.740	6.900	6,875,874	47,036,768	6.8408	3.868	3.868	3.874	3.784	3.874	12,247,345	3.8406	-0.29%
2019-09-24	0	6.910	6.900	6.910	6.820	7.080	9,891,591	68,295,435	6.9044	3.879	3.874	3.879	3.829	3.975	17,618,958	3.8762	-2.12%
2019-09-23	0	7.060	7.050	7.060	7.000	7.390	3,222,323	22,775,103	7.0679	3.964	3.958	3.964	3.930	4.149	5,739,620	3.9681	-3.55%
2019-09-20	0	7.320	7.320	7.330	7.170	7.400	7,744,083	56,745,171	7.3276	4.110	4.110	4.115	4.025	4.154	13,793,804	4.1138	0.27%
2019-09-19	0	7.300	7.290	7.300	7.080	7.360	4,801,823	34,744,387	7.2357	4.098	4.093	4.098	3.975	4.132	8,553,034	4.0622	1.39%
2019-09-18	0	7.200	7.190	7.200	7.020	7.310	4,868,000	34,817,029	7.1522	4.042	4.037	4.042	3.941	4.104	8,670,909	4.0154	-0.96%
2019-09-17	0	7.270	7.250	7.270	7.190	7.430	21,591,882	157,287,098	7.2845	4.082	4.070	4.082	4.037	4.171	38,459,582	4.0897	-1.76%
2019-09-16	0	7.400	7.390	7.400	7.300	7.520	6,883,147	50,833,846	7.3853	4.154	4.149	4.154	4.098	4.222	12,260,300	4.1462	-1.46%
2019-09-13	0	7.510	7.500	7.510	7.130	7.570	11,360,000	84,041,071	7.3980	4.216	4.211	4.216	4.003	4.250	20,234,496	4.1534	4.60%
2019-09-12	0	7.180	7.170	7.180	6.930	7.270	5,700,598	40,858,910	7.1675	4.031	4.025	4.031	3.891	4.082	10,153,937	4.0239	3.01%
2019-09-11	0	6.970	6.960	6.970	6.840	7.150	3,872,500	26,871,115	6.9390	3.913	3.907	3.913	3.840	4.014	6,897,719	3.8957	0.87%
2019-09-10	0	6.910	6.890	6.910	6.820	6.940	4,483,849	30,871,963	6.8851	3.879	3.868	3.879	3.829	3.896	7,986,657	3.8654	-1.00%
2019-09-09	0	6.980	6.970	6.980	6.840	7.120	7,993,892	55,431,599	6.9342	3.919	3.913	3.919	3.840	3.997	14,238,765	3.8930	-0.14%
2019-09-06	0	6.990	6.980	6.990	6.660	7.040	11,101,613	76,741,874	6.9127	3.924	3.919	3.924	3.739	3.952	19,774,256	3.8809	4.95%
2019-09-05	0	6.660	6.650	6.660	6.160	6.690	8,580,500	56,194,872	6.5491	3.739	3.733	3.739	3.458	3.756	15,283,635	3.6768	6.05%
2019-09-04	0	6.280	6.270	6.280	6.120	6.350	6,669,726	41,689,238	6.2505	3.526	3.520	3.526	3.436	3.565	11,880,153	3.5091	1.78%
2019-09-03	0	6.170	6.170	6.200	6.120	6.280	2,660,500	16,441,890	6.1800	3.464	3.464	3.481	3.436	3.526	4,738,898	3.4696	-1.12%
2019-09-02	0	6.240	6.240	6.250	6.060	6.290	4,173,200	25,746,233	6.1694	3.503	3.503	3.509	3.402	3.531	7,433,327	3.4636	0.81%
2019-08-30	0	6.190	6.180	6.190	5.810	6.300	11,785,342	72,598,744	6.1601	3.475	3.470	3.475	3.262	3.537	20,992,117	3.4584	6.91%
2019-08-29	0	5.790	5.780	5.790	5.750	5.880	6,895,500	39,843,045	5.7781	3.251	3.245	3.251	3.228	3.301	12,282,303	3.2439	-1.03%
2019-08-28	0	5.850	5.840	5.850	5.830	6.020	3,887,642	22,893,013	5.8887	3.284	3.279	3.284	3.273	3.380	6,924,690	3.3060	-1.18%
2019-08-27	0	5.920	5.910	5.920	5.820	6.000	7,241,311	42,694,405	5.8959	3.324	3.318	3.324	3.267	3.369	12,898,264	3.3101	1.20%
2019-08-26	0	5.850	5.850	5.890	5.770	5.930	7,111,200	41,346,303	5.8143	3.284	3.284	3.307	3.239	3.329	12,666,509	3.2642	-4.72%
2019-08-23	0	6.140	6.130	6.140	5.760	6.180	7,896,794	47,160,103	5.9721	3.447	3.441	3.447	3.234	3.470	14,065,814	3.3528	3.89%
2019-08-22	0	5.910	5.910	5.930	5.850	6.130	4,570,000	27,092,524	5.9283	3.318	3.318	3.329	3.284	3.441	8,140,110	3.3283	-1.50%
2019-08-21	0	6.000	6.000	6.010	5.910	6.040	3,877,121	23,165,697	5.9750	3.369	3.369	3.374	3.318	3.391	6,905,950	3.3545	-0.83%
2019-08-20	0	6.050	6.050	6.080	5.970	6.180	4,735,500	28,823,517	6.0867	3.397	3.397	3.413	3.352	3.470	8,434,899	3.4172	0.50%
2019-08-19	0	6.020	6.020	6.030	5.830	6.070	4,637,224	27,826,313	6.0006	3.380	3.380	3.385	3.273	3.408	8,259,849	3.3689	3.26%
2019-08-16	0	5.830	5.830	5.840	5.680	5.880	3,923,000	22,751,515	5.7995	3.273	3.273	3.279	3.189	3.301	6,987,670	3.2560	1.04%
2019-08-15	0	5.770	5.770	5.780	5.520	5.790	3,829,794	21,836,433	5.7017	3.239	3.239	3.245	3.099	3.251	6,821,651	3.2010	-0.52%
2019-08-14	0	5.800	5.800	5.810	5.740	5.870	4,967,945	28,799,392	5.7970	3.256	3.256	3.262	3.223	3.296	8,848,932	3.2546	2.11%
2019-08-13	0	5.680	5.680	5.690	5.650	5.840	6,786,500	38,636,255	5.6931	3.189	3.189	3.194	3.172	3.279	12,088,152	3.1962	-3.40%
2019-08-12	0	5.880	5.880	5.890	5.800	5.990	4,159,000	24,534,370	5.8991	3.301	3.301	3.307	3.256	3.363	7,408,034	3.3119	0.34%
2019-08-09	0	5.860	5.860	5.870	5.740	6.000	5,413,049	31,709,921	5.8581	3.290	3.290	3.296	3.223	3.369	9,641,753	3.2888	-0.34%
2019-08-08	0	5.880	5.880	5.890	5.700	5.930	5,062,984	29,601,895	5.8467	3.301	3.301	3.307	3.200	3.329	9,018,216	3.2825	2.98%
2019-08-07	0	5.710	5.710	5.720	5.550	5.780	6,399,256	36,446,473	5.6954	3.206	3.206	3.211	3.116	3.245	11,398,391	3.1975	3.63%
2019-08-06	0	5.510	5.510	5.520	5.320	5.580	10,606,000	57,742,610	5.4443	3.093	3.093	3.099	2.987	3.133	18,891,467	3.0565	-3.84%
2019-08-05	0	5.730	5.730	5.740	5.710	6.070	6,277,000	36,734,005	5.8522	3.217	3.217	3.223	3.206	3.408	11,180,628	3.2855	-6.07%
2019-08-02	0	6.100	6.100	6.110	6.100	6.300	4,671,174	28,674,047	6.1385	3.425	3.425	3.430	3.425	3.537	8,320,321	3.4463	-4.09%
2019-08-01	0	6.360	6.350	6.360	6.340	6.530	2,154,816	13,762,736	6.3870	3.571	3.565	3.571	3.559	3.666	3,838,170	3.5858	-2.45%
2019-07-31	0	6.520	6.520	6.540	6.370	6.540	1,853,000	11,950,805	6.4494	3.660	3.660	3.672	3.576	3.672	3,300,574	3.6208	0.46%
2019-07-30	0	6.490	6.490	6.500	6.480	6.630	3,142,000	20,463,273	6.5128	3.644	3.644	3.649	3.638	3.722	5,596,548	3.6564	-2.41%
2019-07-29	0	6.650	6.620	6.650	6.520	6.910	5,946,314	39,816,617	6.6960	3.733	3.717	3.733	3.660	3.879	10,591,608	3.7593	0.76%
2019-07-26	0	6.600	6.600	6.610	6.600	6.830	4,901,936	32,557,401	6.6417	3.705	3.705	3.711	3.705	3.834	8,731,356	3.7288	-3.23%
2019-07-25	0	6.820	6.810	6.820	6.640	6.920	3,846,602	26,184,949	6.8073	3.829	3.823	3.829	3.728	3.885	6,851,589	3.8217	2.71%
2019-07-24	0	6.640	6.630	6.640	6.500	6.880	3,836,500	25,761,674	6.7149	3.728	3.722	3.728	3.649	3.863	6,833,595	3.7699	1.37%
2019-07-23	0	6.550	6.550	6.560	6.420	6.590	2,697,000	17,620,267	6.5333	3.677	3.677	3.683	3.604	3.700	4,803,912	3.6679	2.02%
2019-07-22	0	6.420	6.400	6.420	6.400	6.550	1,826,000	11,785,492	6.4543	3.604	3.593	3.604	3.593	3.677	3,252,481	3.6235	-1.23%
2019-07-19	0	6.500	6.490	6.500	6.390	6.520	4,506,500	29,094,197	6.4561	3.649	3.644	3.649	3.587	3.660	8,027,003	3.6245	1.88%
2019-07-18	0	6.380	6.370	6.380	6.340	6.540	5,936,500	38,190,769	6.4332	3.582	3.576	3.582	3.559	3.672	10,574,127	3.6117	-2.60%
2019-07-17	0	6.550	6.540	6.550	6.350	6.580	3,804,500	24,759,422	6.5079	3.677	3.672	3.677	3.565	3.694	6,776,597	3.6537	0.61%
2019-07-16	0	6.510	6.510	6.520	6.400	6.580	4,575,000	29,892,067	6.5338	3.655	3.655	3.660	3.593	3.694	8,149,016	3.6682	1.72%
2019-07-15	0	6.400	6.380	6.400	6.200	6.410	2,769,410	17,558,758	6.3403	3.593	3.582	3.593	3.481	3.599	4,932,889	3.5595	1.27%
2019-07-12	0	6.320	6.310	6.320	6.290	6.380	3,226,500	20,393,367	6.3206	3.548	3.543	3.548	3.531	3.582	5,747,060	3.5485	0.48%
2019-07-11	0	6.290	6.290	6.300	6.260	6.450	5,663,393	35,915,351	6.3417	3.531	3.531	3.537	3.514	3.621	10,087,667	3.5603	-0.47%
2019-07-10	0	6.320	6.310	6.320	6.240	6.370	3,368,500	21,265,964	6.3132	3.548	3.543	3.548	3.503	3.576	5,999,991	3.5443	1.28%
2019-07-09	0	6.240	6.230	6.240	6.180	6.680	17,241,000	108,628,815	6.3006	3.503	3.498	3.503	3.470	3.750	30,709,766	3.5373	-9.70%
2019-07-08	0	6.910	6.910	6.920	6.900	7.060	4,273,537	29,613,884	6.9296	3.879	3.879	3.885	3.874	3.964	7,612,048	3.8904	-2.40%
2019-07-05	0	7.080	7.070	7.080	7.010	7.130	2,705,500	19,104,106	7.0612	3.975	3.969	3.975	3.936	4.003	4,819,052	3.9643	-0.84%
2019-07-04	0	7.140	7.130	7.140	7.100	7.390	6,243,500	44,897,106	7.1910	4.009	4.003	4.009	3.986	4.149	11,120,957	4.0372	-2.99%
2019-07-03	0	7.360	7.350	7.360	7.300	7.460	4,784,800	35,311,652	7.3800	4.132	4.126	4.132	4.098	4.188	8,522,713	4.1432	0.00%
2019-07-02	0	7.360	7.330	7.360	7.300	7.480	6,862,908	50,687,201	7.3857	4.132	4.115	4.132	4.098	4.199	12,224,250	4.1464	2.79%
2019-06-28	0	7.160	7.150	7.170	7.050	7.230	4,289,185	30,593,807	7.1328	4.020	4.014	4.025	3.958	4.059	7,639,920	4.0045	-1.65%
2019-06-27	0	7.280	7.260	7.280	7.050	7.310	5,452,151	39,272,053	7.2030	4.087	4.076	4.087	3.958	4.104	9,711,402	4.0439	2.82%
2019-06-26	0	7.080	7.070	7.080	6.880	7.090	3,819,000	26,740,065	7.0018	3.975	3.969	3.975	3.863	3.980	6,802,424	3.9310	2.46%
2019-06-25	0	6.910	6.890	6.910	6.860	7.020	2,540,500	17,576,843	6.9187	3.879	3.868	3.879	3.851	3.941	4,525,153	3.8843	-1.43%
2019-06-24	0	7.010	6.990	7.010	6.800	7.040	5,008,000	35,010,590	6.9909	3.936	3.924	3.936	3.818	3.952	8,920,278	3.9248	1.59%
2019-06-21	0	6.900	6.900	6.910	6.870	7.250	6,611,260	46,229,232	6.9925	3.874	3.874	3.879	3.857	4.070	11,776,014	3.9257	-4.30%
2019-06-20	0	7.210	7.200	7.210	7.100	7.300	4,818,970	34,723,088	7.2055	4.048	4.042	4.048	3.986	4.098	8,583,576	4.0453	-0.55%
2019-06-19	0	7.250	7.230	7.250	7.090	7.350	8,043,000	58,180,604	7.2337	4.070	4.059	4.070	3.980	4.126	14,326,237	4.0611	4.02%
2019-06-18	0	6.970	6.960	6.970	6.810	6.980	1,713,936	11,867,332	6.9240	3.913	3.907	3.913	3.823	3.919	3,052,872	3.8873	1.90%
2019-06-17	0	6.840	6.830	6.840	6.820	7.000	1,374,304	9,447,762	6.8746	3.840	3.834	3.840	3.829	3.930	2,447,918	3.8595	-1.87%
2019-06-14	0	6.970	6.970	6.980	6.930	7.150	4,711,073	32,985,246	7.0016	3.913	3.913	3.919	3.891	4.014	8,391,390	3.9308	-0.99%
2019-06-13	0	7.040	7.040	7.050	6.920	7.160	6,108,000	42,974,157	7.0357	3.952	3.952	3.958	3.885	4.020	10,879,604	3.9500	0.72%
2019-06-12	0	6.990	6.980	7.000	6.900	7.090	4,460,500	31,071,876	6.9660	3.924	3.919	3.930	3.874	3.980	7,945,068	3.9108	-1.83%
2019-06-11	0	7.120	7.120	7.130	6.870	7.150	2,540,722	17,966,531	7.0714	3.997	3.997	4.003	3.857	4.014	4,525,548	3.9700	2.01%
2019-06-10	0	6.980	6.970	6.980	6.890	7.070	7,600,706	53,125,695	6.9896	3.919	3.913	3.919	3.868	3.969	13,538,420	3.9241	1.31%
2019-06-06	0	6.890	6.880	6.890	6.540	6.900	8,771,500	59,618,774	6.7969	3.868	3.863	3.868	3.672	3.874	15,623,845	3.8159	3.92%
2019-06-05	0	6.630	6.630	6.640	6.610	6.770	7,354,996	48,967,176	6.6577	3.722	3.722	3.728	3.711	3.801	13,100,760	3.7377	0.45%
2019-06-04	0	6.600	6.590	6.600	6.530	6.720	4,773,016	31,574,201	6.6151	3.705	3.700	3.705	3.666	3.773	8,501,723	3.7139	-0.15%
2019-06-03	0	6.610	6.590	6.610	6.510	6.650	4,630,500	30,519,850	6.5910	3.711	3.700	3.711	3.655	3.733	8,247,873	3.7003	-1.20%
2019-05-31	0	6.690	6.690	6.700	6.670	6.880	5,583,956	37,534,170	6.7218	3.756	3.756	3.761	3.745	3.863	9,946,174	3.7737	0.00%
2019-05-30	0	6.690	6.690	6.720	6.660	6.860	4,480,000	30,154,735	6.7310	3.756	3.756	3.773	3.739	3.851	7,979,801	3.7789	-2.05%
2019-05-29	0	6.830	6.830	6.850	6.800	7.060	3,662,750	25,280,692	6.9021	3.834	3.834	3.846	3.818	3.964	6,524,111	3.8750	-2.43%
2019-05-28	0	7.350	7.350	7.390	7.250	7.440	8,404,305	61,942,918	7.3704	3.930	3.930	3.951	3.876	3.978	15,718,285	3.9408	0.82%
2019-05-27	0	7.290	7.290	7.300	7.130	7.350	2,240,000	16,266,510	7.2618	3.898	3.898	3.903	3.812	3.930	4,189,396	3.8828	0.28%
2019-05-24	0	7.270	7.260	7.270	7.100	7.360	4,374,571	31,667,406	7.2390	3.887	3.882	3.887	3.796	3.935	8,181,611	3.8706	1.96%
2019-05-23	0	7.130	7.130	7.140	7.080	7.260	5,284,394	37,809,354	7.1549	3.812	3.812	3.818	3.786	3.882	9,883,222	3.8256	-0.83%
2019-05-22	0	7.190	7.190	7.200	7.180	7.450	8,194,500	59,695,587	7.2848	3.844	3.844	3.850	3.839	3.983	15,325,894	3.8951	0.00%
2019-05-21	0	7.190	7.180	7.190	7.030	7.340	7,303,500	52,644,787	7.2082	3.844	3.839	3.844	3.759	3.925	13,659,487	3.8541	1.55%
2019-05-20	0	7.080	7.080	7.100	7.020	7.200	3,248,422	23,050,142	7.0958	3.786	3.786	3.796	3.753	3.850	6,075,413	3.7940	-1.53%
2019-05-17	0	7.190	7.180	7.190	7.170	7.470	5,321,556	38,658,166	7.2644	3.844	3.839	3.844	3.834	3.994	9,952,725	3.8842	-2.57%
2019-05-16	0	7.380	7.380	7.400	7.340	7.520	2,707,316	20,086,456	7.4193	3.946	3.946	3.957	3.925	4.021	5,063,401	3.9670	-0.67%
2019-05-15	0	7.430	7.430	7.450	7.420	7.580	5,432,500	40,601,038	7.4737	3.973	3.973	3.983	3.967	4.053	10,160,220	3.9961	0.81%
2019-05-14	0	7.370	7.370	7.380	7.250	7.450	10,920,401	80,434,519	7.3655	3.941	3.941	3.946	3.876	3.983	20,424,054	3.9382	-4.04%
2019-05-10	0	7.680	7.680	7.690	7.430	7.760	10,005,130	76,505,294	7.6466	4.106	4.106	4.112	3.973	4.149	18,712,254	4.0885	3.64%
2019-05-09	0	7.410	7.410	7.420	7.280	7.600	7,701,526	57,247,641	7.4333	3.962	3.962	3.967	3.892	4.064	14,403,902	3.9745	-1.59%
2019-05-08	0	7.530	7.530	7.540	7.530	7.820	9,655,726	74,172,141	7.6817	4.026	4.026	4.032	4.026	4.181	18,058,775	4.1073	-3.71%
2019-05-07	0	7.820	7.800	7.820	7.730	7.870	6,302,000	49,149,355	7.7990	4.181	4.171	4.181	4.133	4.208	11,786,416	4.1700	0.90%
2019-05-06	0	7.750	7.730	7.750	7.620	7.860	9,480,756	73,196,208	7.7205	4.144	4.133	4.144	4.074	4.203	17,731,535	4.1280	-4.67%
2019-05-03	0	8.130	8.130	8.140	8.000	8.270	14,042,500	113,988,000	8.1174	4.347	4.347	4.352	4.277	4.422	26,263,209	4.3402	-0.61%
2019-05-02	0	8.180	8.160	8.180	8.140	8.330	7,572,500	62,051,215	8.1943	4.374	4.363	4.374	4.352	4.454	14,162,589	4.3813	-0.61%
2019-04-30	0	8.230	8.220	8.230	8.180	8.480	8,735,000	72,021,685	8.2452	4.400	4.395	4.400	4.374	4.534	16,336,773	4.4086	-0.84%
2019-04-29	0	8.300	8.300	8.310	8.220	8.400	5,582,425	46,335,753	8.3003	4.438	4.438	4.443	4.395	4.491	10,440,619	4.4380	-1.19%
2019-04-26	0	8.400	8.390	8.400	8.310	8.520	3,357,644	28,199,303	8.3985	4.491	4.486	4.491	4.443	4.556	6,279,687	4.4906	-0.24%
2019-04-25	0	8.420	8.400	8.420	8.380	8.700	5,852,952	49,810,979	8.5104	4.502	4.491	4.502	4.481	4.652	10,946,577	4.5504	-2.43%
2019-04-24	0	8.630	8.590	8.630	8.540	8.860	8,355,794	72,163,710	8.6364	4.614	4.593	4.614	4.566	4.737	15,627,557	4.6177	-1.48%
2019-04-23	0	8.760	8.730	8.760	8.620	8.900	7,021,546	61,653,657	8.7806	4.684	4.668	4.684	4.609	4.759	13,132,158	4.6949	-1.02%
2019-04-18	0	8.850	8.810	8.850	8.800	8.980	5,913,000	52,395,372	8.8610	4.732	4.711	4.732	4.705	4.801	11,058,882	4.7379	-0.34%
2019-04-17	0	8.880	8.870	8.880	8.780	9.110	11,599,700	103,188,444	8.8958	4.748	4.743	4.748	4.695	4.871	21,694,523	4.7564	0.68%
2019-04-16	0	8.820	8.820	8.840	8.600	9.020	11,796,135	103,795,996	8.7992	4.716	4.716	4.727	4.598	4.823	22,061,909	4.7048	-2.00%
2019-04-15	0	9.000	8.990	9.010	8.940	9.240	14,373,500	130,960,697	9.1113	4.812	4.807	4.817	4.780	4.940	26,882,267	4.8716	0.22%
2019-04-12	0	8.980	8.970	8.990	8.650	9.000	13,472,160	119,087,418	8.8395	4.801	4.796	4.807	4.625	4.812	25,196,522	4.7263	2.28%
2019-04-11	0	8.780	8.780	8.790	8.700	9.450	24,264,863	216,615,908	8.9271	4.695	4.695	4.700	4.652	5.053	45,381,746	4.7732	-5.49%
2019-04-10	0	9.290	9.280	9.290	8.710	9.300	19,959,679	181,852,762	9.1110	4.967	4.962	4.967	4.657	4.973	37,329,907	4.8715	4.85%
2019-04-09	0	8.860	8.850	8.860	8.710	9.010	13,322,300	117,673,743	8.8328	4.737	4.732	4.737	4.657	4.817	24,916,244	4.7228	0.11%
2019-04-08	0	8.850	8.850	8.860	8.500	8.930	74,672,946	645,785,926	8.6482	4.732	4.732	4.737	4.545	4.775	139,658,265	4.6240	5.36%
2019-04-04	0	8.400	8.390	8.400	8.340	8.530	8,177,500	68,887,229	8.4240	4.491	4.486	4.491	4.459	4.561	15,294,099	4.5042	0.12%
2019-04-03	0	8.390	8.380	8.390	8.300	8.560	12,000,100	100,315,648	8.3596	4.486	4.481	4.486	4.438	4.577	22,443,378	4.4697	-1.18%
2019-04-02	0	8.490	8.490	8.500	8.400	8.630	5,197,100	44,142,538	8.4937	4.539	4.539	4.545	4.491	4.614	9,719,959	4.5414	0.47%
2019-04-01	0	8.450	8.440	8.450	8.270	8.560	9,784,877	82,879,486	8.4702	4.518	4.513	4.518	4.422	4.577	18,300,322	4.5289	2.42%
2019-03-29	0	8.250	8.250	8.260	8.150	8.300	9,838,208	81,139,821	8.2474	4.411	4.411	4.416	4.358	4.438	18,400,065	4.4098	0.24%
2019-03-28	0	8.230	8.230	8.240	8.220	8.450	9,077,505	74,995,767	8.2617	4.400	4.400	4.406	4.395	4.518	16,977,348	4.4174	-2.95%
2019-03-27	0	8.480	8.480	8.490	8.440	8.550	5,362,514	45,619,218	8.5071	4.534	4.534	4.539	4.513	4.572	10,029,327	4.5486	0.71%
2019-03-26	0	8.420	8.400	8.420	8.380	8.520	3,309,201	27,888,023	8.4274	4.502	4.491	4.502	4.481	4.556	6,189,086	4.5060	-0.24%
2019-03-25	0	8.440	8.440	8.450	8.350	8.600	8,177,000	68,970,824	8.4347	4.513	4.513	4.518	4.465	4.598	15,293,164	4.5099	-1.97%
2019-03-22	0	8.610	8.610	8.620	8.400	8.640	6,111,000	52,177,615	8.5383	4.604	4.604	4.609	4.491	4.620	11,429,195	4.5653	2.26%
2019-03-21	0	8.420	8.410	8.420	8.330	8.560	12,550,593	105,566,554	8.4113	4.502	4.497	4.502	4.454	4.577	23,472,946	4.4974	-1.06%
2019-03-20	0	8.510	8.500	8.510	8.440	9.390	21,765,500	189,124,389	8.6892	4.550	4.545	4.550	4.513	5.021	40,707,273	4.6460	-9.08%
2019-03-19	0	9.360	9.350	9.360	9.300	9.460	5,372,000	50,314,807	9.3661	5.005	4.999	5.005	4.973	5.058	10,047,068	5.0079	-1.06%
2019-03-18	0	9.460	9.450	9.460	9.250	9.470	5,432,000	51,027,476	9.3939	5.058	5.053	5.058	4.946	5.063	10,159,284	5.0227	2.49%
2019-03-15	0	9.230	9.230	9.260	9.230	9.400	9,225,500	85,527,167	9.2707	4.935	4.935	4.951	4.935	5.026	17,254,138	4.9569	-0.22%
2019-03-14	0	9.250	9.250	9.270	9.210	9.470	5,516,300	51,306,434	9.3009	4.946	4.946	4.957	4.924	5.063	10,316,948	4.9730	0.11%
2019-03-13	0	9.240	9.240	9.250	9.220	9.660	8,626,675	80,222,565	9.2994	4.940	4.940	4.946	4.930	5.165	16,134,176	4.9722	-3.04%
2019-03-12	0	9.530	9.520	9.530	9.390	9.820	5,610,738	54,053,600	9.6340	5.096	5.090	5.096	5.021	5.251	10,493,572	5.1511	-0.83%
2019-03-11	0	9.610	9.610	9.620	9.250	9.670	6,367,216	60,314,203	9.4726	5.138	5.138	5.144	4.946	5.170	11,908,387	5.0649	3.44%
2019-03-08	0	9.290	9.290	9.300	9.280	9.680	8,497,578	79,798,748	9.3908	4.967	4.967	4.973	4.962	5.176	15,892,730	5.0211	-3.23%
2019-03-07	0	9.600	9.600	9.610	9.570	10.00	7,542,570	73,318,259	9.7206	5.133	5.133	5.138	5.117	5.347	14,106,612	5.1974	-3.61%
2019-03-06	0	9.960	9.960	9.980	9.630	9.990	15,500,571	152,790,293	9.8571	5.325	5.325	5.336	5.149	5.341	28,990,190	5.2704	4.40%
2019-03-05	0	9.540	9.540	9.550	9.450	9.810	11,046,296	105,571,426	9.5572	5.101	5.101	5.106	5.053	5.245	20,659,511	5.1101	-1.95%
2019-03-04	0	9.730	9.710	9.730	9.700	9.970	8,448,500	83,036,695	9.8286	5.202	5.192	5.202	5.186	5.331	15,800,942	5.2552	0.00%
2019-03-01	0	9.730	9.730	9.750	9.430	9.810	7,598,407	73,108,384	9.6215	5.202	5.202	5.213	5.042	5.245	14,211,042	5.1445	1.14%
2019-02-28	0	9.620	9.620	9.630	9.550	10.08	8,770,878	85,334,980	9.7294	5.144	5.144	5.149	5.106	5.390	16,403,874	5.2021	-1.74%
2019-02-27	0	9.790	9.790	9.800	9.760	10.22	10,448,222	103,369,339	9.8935	5.235	5.235	5.240	5.219	5.464	19,540,953	5.2899	-4.21%
2019-02-26	0	10.22	10.20	10.22	10.00	10.44	8,988,013	91,424,840	10.172	5.464	5.454	5.464	5.347	5.582	16,809,974	5.4387	-1.16%
2019-02-25	0	10.34	10.34	10.36	10.30	10.84	12,246,238	128,668,039	10.507	5.529	5.529	5.539	5.507	5.796	22,903,721	5.6178	-0.19%
2019-02-22	0	10.36	10.30	10.36	9.640	10.38	15,093,375	152,768,842	10.122	5.539	5.507	5.539	5.154	5.550	28,228,625	5.4118	5.07%
2019-02-21	0	9.860	9.850	9.860	9.270	10.00	18,908,000	184,420,460	9.7536	5.272	5.267	5.272	4.957	5.347	35,362,988	5.2151	5.79%
2019-02-20	0	9.320	9.310	9.320	9.110	9.500	5,598,571	52,083,102	9.3029	4.983	4.978	4.983	4.871	5.079	10,470,816	4.9741	0.00%
2019-02-19	0	9.320	9.320	9.330	8.900	9.480	14,049,000	130,768,635	9.3080	4.983	4.983	4.989	4.759	5.069	26,275,366	4.9769	5.55%
2019-02-18	0	8.830	8.830	8.840	8.710	8.950	7,204,015	63,736,866	8.8474	4.721	4.721	4.727	4.657	4.785	13,473,424	4.7306	0.80%
2019-02-15	0	8.760	8.760	8.780	8.670	9.060	11,939,786	104,928,899	8.7882	4.684	4.684	4.695	4.636	4.844	22,330,575	4.6989	-3.84%
2019-02-14	0	9.110	9.110	9.140	9.110	9.460	9,507,623	87,684,945	9.2226	4.871	4.871	4.887	4.871	5.058	17,781,783	4.9312	-2.67%
2019-02-13	0	9.360	9.360	9.370	8.920	9.390	12,622,600	115,798,187	9.1739	5.005	5.005	5.010	4.769	5.021	23,607,618	4.9051	3.54%
2019-02-12	0	9.040	9.030	9.040	8.430	9.170	11,189,911	99,565,610	8.8978	4.834	4.828	4.834	4.507	4.903	20,928,109	4.7575	6.35%
2019-02-11	0	8.500	8.500	8.520	8.320	8.540	4,262,631	36,012,414	8.4484	4.545	4.545	4.556	4.449	4.566	7,972,253	4.5172	0.12%
2019-02-08	0	8.490	8.480	8.490	8.220	8.490	5,357,393	44,870,548	8.3754	4.539	4.534	4.539	4.395	4.539	10,019,749	4.4782	0.47%
2019-02-04	0	8.450	8.450	8.460	8.120	8.480	6,838,000	57,443,370	8.4006	4.518	4.518	4.523	4.342	4.534	12,788,878	4.4917	4.84%
2019-02-01	0	8.060	8.030	8.060	7.940	8.190	2,139,464	17,188,377	8.0340	4.310	4.294	4.310	4.245	4.379	4,001,367	4.2956	-0.25%
2019-01-31	0	8.080	8.050	8.080	8.000	8.200	4,884,000	39,537,665	8.0953	4.320	4.304	4.320	4.277	4.384	9,134,379	4.3284	1.25%
2019-01-30	0	7.980	7.970	7.980	7.850	8.070	3,657,000	29,012,764	7.9335	4.267	4.261	4.267	4.197	4.315	6,839,562	4.2419	-0.50%
2019-01-29	0	8.020	7.990	8.020	7.740	8.050	5,032,000	39,762,897	7.9020	4.288	4.272	4.288	4.138	4.304	9,411,178	4.2251	1.13%
2019-01-28	0	7.930	7.930	7.940	7.780	8.270	4,823,400	38,405,406	7.9623	4.240	4.240	4.245	4.160	4.422	9,021,041	4.2573	-2.58%
2019-01-25	0	8.140	8.110	8.140	8.040	8.280	3,824,500	31,084,060	8.1276	4.352	4.336	4.352	4.299	4.427	7,152,832	4.3457	-0.61%
2019-01-24	0	8.190	8.170	8.190	7.530	8.200	9,111,500	72,784,605	7.9882	4.379	4.368	4.379	4.026	4.384	17,040,928	4.2712	8.76%
2019-01-23	0	7.530	7.520	7.530	7.450	7.630	4,272,124	32,240,983	7.5468	4.026	4.021	4.026	3.983	4.080	7,990,008	4.0352	-2.59%
2019-01-22	0	7.730	7.720	7.730	7.490	7.890	5,944,230	45,345,224	7.6284	4.133	4.128	4.133	4.005	4.219	11,117,291	4.0788	-1.90%
2019-01-21	0	7.880	7.870	7.880	7.680	7.900	6,048,074	47,400,863	7.8373	4.213	4.208	4.213	4.106	4.224	11,311,507	4.1905	1.94%
2019-01-18	0	7.730	7.690	7.730	7.550	7.780	3,526,500	26,995,224	7.6550	4.133	4.112	4.133	4.037	4.160	6,595,493	4.0930	0.91%
2019-01-17	0	7.660	7.650	7.660	7.610	7.880	3,192,500	24,651,295	7.7216	4.096	4.090	4.096	4.069	4.213	5,970,824	4.1286	-1.79%
2019-01-16	0	7.800	7.790	7.800	7.700	8.000	3,442,500	26,900,920	7.8144	4.171	4.165	4.171	4.117	4.277	6,438,390	4.1782	-1.76%
2019-01-15	0	7.940	7.910	7.940	7.550	7.960	4,200,500	33,050,320	7.8682	4.245	4.229	4.245	4.037	4.256	7,856,052	4.2070	4.61%
2019-01-14	0	7.590	7.580	7.590	7.560	7.980	3,685,500	28,240,279	7.6625	4.058	4.053	4.058	4.042	4.267	6,892,865	4.0970	-4.41%
2019-01-11	0	7.940	7.930	7.940	7.680	8.070	7,547,096	59,525,949	7.8873	4.245	4.240	4.245	4.106	4.315	14,115,076	4.2172	2.72%
2019-01-10	0	7.730	7.730	7.740	6.870	7.740	14,740,930	109,502,449	7.4285	4.133	4.133	4.138	3.673	4.138	27,569,459	3.9719	13.01%
2019-01-09	0	6.840	6.830	6.840	6.450	6.840	7,542,673	50,363,888	6.6772	3.657	3.652	3.657	3.449	3.657	14,106,804	3.5702	7.72%
2019-01-08	0	6.350	6.350	6.360	6.220	6.450	3,040,345	19,344,702	6.3627	3.395	3.395	3.401	3.326	3.449	5,686,254	3.4020	2.25%
2019-01-07	0	6.210	6.210	6.230	6.200	6.320	2,683,900	16,751,258	6.2414	3.320	3.320	3.331	3.315	3.379	5,019,607	3.3372	0.32%
2019-01-04	0	6.190	6.150	6.190	6.030	6.250	2,465,320	15,159,941	6.1493	3.310	3.288	3.310	3.224	3.342	4,610,804	3.2879	0.00%
2019-01-03	0	6.190	6.170	6.190	6.160	6.370	2,314,000	14,408,785	6.2268	3.310	3.299	3.310	3.294	3.406	4,327,795	3.3294	-2.67%
2019-01-02	0	6.360	6.350	6.360	6.340	6.550	1,473,732	9,384,091	6.3676	3.401	3.395	3.401	3.390	3.502	2,756,271	3.4046	-1.55%
2018-12-31	0	6.460	6.460	6.470	6.420	6.490	1,023,695	6,610,765	6.4577	3.454	3.454	3.459	3.433	3.470	1,914,582	3.4529	1.57%
2018-12-28	0	6.360	6.350	6.360	6.250	6.440	1,771,867	11,191,954	6.3165	3.401	3.395	3.401	3.342	3.443	3,313,862	3.3773	-0.62%
2018-12-27	0	6.400	6.400	6.410	6.400	6.690	2,693,728	17,365,078	6.4465	3.422	3.422	3.427	3.422	3.577	5,037,988	3.4468	-2.88%
2018-12-24	0	6.590	6.580	6.590	6.540	6.650	386,820	2,551,773	6.5968	3.524	3.518	3.524	3.497	3.556	723,456	3.5272	-0.90%
2018-12-21	0	6.650	6.650	6.670	6.500	6.750	2,780,842	18,454,582	6.6363	3.556	3.556	3.566	3.475	3.609	5,200,914	3.5483	-2.35%
2018-12-20	0	6.810	6.800	6.810	6.720	6.910	1,656,500	11,263,125	6.7994	3.641	3.636	3.641	3.593	3.695	3,098,095	3.6355	0.00%
2018-12-19	0	6.810	6.800	6.810	6.720	6.910	2,749,800	18,736,025	6.8136	3.641	3.636	3.641	3.593	3.695	5,142,857	3.6431	1.64%
2018-12-18	0	6.700	6.700	6.710	6.590	6.940	2,329,500	15,659,389	6.7222	3.582	3.582	3.588	3.524	3.711	4,356,784	3.5943	-3.32%
2018-12-17	0	6.930	6.930	6.950	6.780	7.060	2,375,440	16,450,162	6.9251	3.705	3.705	3.716	3.625	3.775	4,442,704	3.7027	-0.14%
2018-12-14	0	6.940	6.930	6.940	6.900	7.280	6,176,500	43,421,755	7.0302	3.711	3.705	3.711	3.689	3.892	11,551,697	3.7589	-5.83%
2018-12-13	0	7.370	7.350	7.370	7.240	7.390	3,173,367	23,327,163	7.3509	3.941	3.930	3.941	3.871	3.951	5,935,040	3.9304	0.82%
2018-12-12	0	7.310	7.300	7.310	7.130	7.320	4,187,200	30,404,532	7.2613	3.909	3.903	3.909	3.812	3.914	7,831,177	3.8825	2.52%
2018-12-11	0	7.130	7.120	7.160	7.100	7.240	2,196,500	15,712,675	7.1535	3.812	3.807	3.828	3.796	3.871	4,108,039	3.8249	-0.14%
2018-12-10	0	7.140	7.130	7.140	7.070	7.260	2,981,500	21,197,667	7.1097	3.818	3.812	3.818	3.780	3.882	5,576,198	3.8015	-2.19%
2018-12-07	0	7.300	7.300	7.310	7.110	7.320	9,690,000	69,737,759	7.1969	3.903	3.903	3.909	3.802	3.914	18,122,877	3.8481	0.97%
2018-12-06	0	7.230	7.220	7.230	7.070	7.330	4,321,861	31,024,833	7.1786	3.866	3.860	3.866	3.780	3.919	8,083,029	3.8383	-2.69%
2018-12-05	0	7.430	7.410	7.430	7.310	7.480	2,486,000	18,404,322	7.4032	3.973	3.962	3.973	3.909	3.999	4,649,481	3.9584	-2.24%
2018-12-04	0	7.600	7.580	7.600	7.310	7.600	4,622,254	34,595,936	7.4846	4.064	4.053	4.064	3.909	4.064	8,644,844	4.0019	0.80%
2018-12-03	0	7.540	7.530	7.540	7.400	7.690	5,215,000	39,152,380	7.5076	4.032	4.026	4.032	3.957	4.112	9,753,437	4.0142	1.21%
2018-11-30	0	7.450	7.430	7.450	7.000	7.450	10,762,276	79,056,105	7.3457	3.983	3.973	3.983	3.743	3.983	20,128,318	3.9276	6.73%
2018-11-29	0	6.980	6.970	6.980	6.750	7.060	4,294,080	29,803,752	6.9407	3.732	3.727	3.732	3.609	3.775	8,031,071	3.7111	2.80%
2018-11-28	0	6.790	6.780	6.790	6.660	6.800	2,531,464	17,118,051	6.7621	3.630	3.625	3.630	3.561	3.636	4,734,511	3.6156	0.89%
2018-11-27	0	6.730	6.700	6.730	6.590	6.800	2,326,517	15,610,790	6.7099	3.598	3.582	3.598	3.524	3.636	4,351,205	3.5877	-0.15%
2018-11-26	0	6.740	6.730	6.740	6.670	6.810	2,083,000	14,041,990	6.7412	3.604	3.598	3.604	3.566	3.641	3,895,764	3.6044	0.90%
2018-11-23	0	6.680	6.660	6.680	6.610	6.830	2,882,500	19,290,100	6.6921	3.572	3.561	3.572	3.534	3.652	5,391,041	3.5782	-1.47%
2018-11-22	0	6.780	6.780	6.790	6.650	6.810	1,414,920	9,563,823	6.7593	3.625	3.625	3.630	3.556	3.641	2,646,277	3.6141	0.00%
2018-11-21	0	6.780	6.750	6.780	6.580	6.780	2,085,672	14,017,198	6.7207	3.625	3.609	3.625	3.518	3.625	3,900,761	3.5935	1.04%
2018-11-20	0	6.710	6.710	6.730	6.600	6.780	2,647,251	17,717,784	6.6929	3.588	3.588	3.598	3.529	3.625	4,951,063	3.5786	-1.32%
2018-11-19	0	6.800	6.790	6.800	6.710	6.850	2,843,379	19,307,141	6.7902	3.636	3.630	3.636	3.588	3.663	5,317,875	3.6306	2.10%
2018-11-16	0	6.660	6.630	6.660	6.450	6.700	2,854,921	18,919,169	6.6269	3.561	3.545	3.561	3.449	3.582	5,339,461	3.5433	1.06%
2018-11-15	0	6.590	6.580	6.590	6.380	6.600	1,811,000	11,829,060	6.5318	3.524	3.518	3.524	3.411	3.529	3,387,052	3.4924	1.70%
2018-11-14	0	6.480	6.480	6.490	6.470	6.670	2,473,077	16,157,865	6.5335	3.465	3.465	3.470	3.459	3.566	4,625,312	3.4934	-2.26%
2018-11-13	0	6.630	6.630	6.650	6.330	6.660	3,243,269	21,238,414	6.5485	3.545	3.545	3.556	3.385	3.561	6,065,775	3.5014	0.76%
2018-11-12	0	6.580	6.570	6.580	6.360	6.620	1,622,000	10,595,830	6.5326	3.518	3.513	3.518	3.401	3.540	3,033,571	3.4929	1.23%
2018-11-09	0	6.500	6.490	6.500	6.300	6.510	3,411,500	21,912,070	6.4230	3.475	3.470	3.475	3.369	3.481	6,380,412	3.4343	0.00%
2018-11-08	0	6.500	6.470	6.500	6.460	6.680	2,847,657	18,657,656	6.5519	3.475	3.459	3.475	3.454	3.572	5,325,876	3.5032	0.15%
2018-11-07	0	6.490	6.470	6.490	6.400	6.630	2,060,954	13,406,714	6.5051	3.470	3.459	3.470	3.422	3.545	3,854,532	3.4782	-0.61%
2018-11-06	0	6.530	6.510	6.530	6.330	6.550	3,196,500	20,636,415	6.4559	3.491	3.481	3.491	3.385	3.502	5,978,305	3.4519	1.24%
2018-11-05	0	6.450	6.440	6.450	6.310	6.640	3,491,544	22,556,818	6.4604	3.449	3.443	3.449	3.374	3.550	6,530,116	3.4543	-2.86%
2018-11-02	0	6.640	6.640	6.660	6.410	6.680	8,487,000	55,953,237	6.5928	3.550	3.550	3.561	3.427	3.572	15,872,947	3.5251	6.75%
2018-11-01	0	6.220	6.220	6.230	6.000	6.280	6,189,325	38,422,123	6.2078	3.326	3.326	3.331	3.208	3.358	11,575,684	3.3192	3.67%
2018-10-31	0	6.000	5.960	6.000	5.820	6.010	4,855,700	28,799,358	5.9310	3.208	3.187	3.208	3.112	3.213	9,081,450	3.1712	2.56%
2018-10-30	0	5.850	5.810	5.850	5.600	5.870	4,905,500	28,284,827	5.7659	3.128	3.107	3.128	2.994	3.139	9,174,589	3.0830	0.69%
2018-10-29	0	5.810	5.800	5.810	5.760	6.050	3,508,938	20,401,343	5.8141	3.107	3.101	3.107	3.080	3.235	6,562,647	3.1087	-2.19%
2018-10-26	0	5.940	5.930	5.940	5.850	6.270	5,697,786	34,140,607	5.9919	3.176	3.171	3.176	3.128	3.352	10,656,375	3.2038	-3.18%
2018-10-25	0	6.310	6.300	6.310	6.220	6.370	5,873,724	36,989,857	6.2975	3.280	3.275	3.280	3.233	3.311	11,298,783	3.2738	-1.71%
2018-10-24	0	6.420	6.410	6.420	6.380	6.690	5,279,467	34,201,706	6.4782	3.337	3.332	3.337	3.317	3.478	10,155,662	3.3677	-2.87%
2018-10-23	0	6.610	6.600	6.620	6.600	7.040	5,640,900	38,067,230	6.7484	3.436	3.431	3.441	3.431	3.660	10,850,920	3.5082	-5.57%
2018-10-22	0	7.000	7.000	7.010	6.670	7.060	5,224,100	36,280,346	6.9448	3.639	3.639	3.644	3.467	3.670	10,049,157	3.6103	4.63%
2018-10-19	0	6.690	6.680	6.690	6.380	6.720	5,353,209	35,553,652	6.6416	3.478	3.473	3.478	3.317	3.493	10,297,513	3.4526	3.08%
2018-10-18	0	6.490	6.480	6.490	6.250	6.500	6,441,153	41,413,436	6.4295	3.374	3.369	3.374	3.249	3.379	12,390,298	3.3424	1.72%
2018-10-16	0	6.380	6.370	6.380	6.250	6.530	5,989,109	38,042,564	6.3520	3.317	3.311	3.317	3.249	3.395	11,520,740	3.3021	-1.24%
2018-10-15	0	6.460	6.450	6.460	6.400	6.680	5,349,820	35,072,348	6.5558	3.358	3.353	3.358	3.327	3.473	10,290,994	3.4081	-1.07%
2018-10-12	0	6.530	6.520	6.530	6.220	6.570	6,969,500	44,948,952	6.4494	3.395	3.389	3.395	3.233	3.415	13,406,635	3.3527	3.65%
2018-10-11	0	6.300	6.300	6.320	6.230	6.500	7,409,121	46,732,853	6.3075	3.275	3.275	3.285	3.239	3.379	14,252,296	3.2790	-5.26%
2018-10-10	0	6.650	6.650	6.680	6.520	6.810	7,337,876	49,033,730	6.6823	3.457	3.457	3.473	3.389	3.540	14,115,248	3.4738	0.00%
2018-10-09	0	6.650	6.650	6.660	6.390	6.700	6,010,220	39,651,156	6.5973	3.457	3.457	3.462	3.322	3.483	11,561,349	3.4296	1.68%
2018-10-08	0	6.540	6.540	6.560	6.460	6.760	7,545,500	49,320,805	6.5365	3.400	3.400	3.410	3.358	3.514	14,514,637	3.3980	-3.25%
2018-10-05	0	6.760	6.760	6.770	6.650	6.890	6,443,000	43,502,427	6.7519	3.514	3.514	3.519	3.457	3.582	12,393,851	3.5100	-2.31%
2018-10-04	0	6.920	6.900	6.920	6.740	7.100	5,514,000	37,839,927	6.8625	3.597	3.587	3.597	3.504	3.691	10,606,813	3.5675	-2.12%
2018-10-03	0	7.070	7.070	7.080	6.940	7.180	3,144,000	22,296,893	7.0919	3.675	3.675	3.681	3.608	3.733	6,047,845	3.6867	0.57%
2018-10-02	0	7.030	7.030	7.040	6.820	7.140	5,586,000	39,388,252	7.0512	3.655	3.655	3.660	3.545	3.712	10,745,313	3.6656	1.30%
2018-09-28	0	6.940	6.930	6.940	6.680	6.980	6,518,500	44,896,580	6.8876	3.608	3.603	3.608	3.473	3.629	12,539,084	3.5805	1.76%
2018-09-27	0	6.820	6.800	6.820	6.760	7.090	10,011,838	68,468,246	6.8387	3.545	3.535	3.545	3.514	3.686	19,258,922	3.5551	-3.94%
2018-09-26	0	7.100	7.100	7.110	6.960	7.140	6,849,000	48,463,502	7.0760	3.691	3.691	3.696	3.618	3.712	13,174,839	3.6785	-0.84%
2018-09-24	0	7.160	7.160	7.170	7.060	7.360	7,220,500	51,716,370	7.1624	3.722	3.722	3.727	3.670	3.826	13,889,462	3.7234	-2.19%
2018-09-21	0	7.320	7.320	7.330	6.770	7.360	14,315,835	102,133,885	7.1343	3.805	3.805	3.811	3.519	3.826	27,538,155	3.7088	9.09%
2018-09-20	0	6.710	6.710	6.720	6.660	7.000	8,225,100	55,757,145	6.7789	3.488	3.488	3.493	3.462	3.639	15,821,926	3.5240	-3.31%
2018-09-19	0	6.940	6.940	6.970	6.570	6.980	5,975,500	40,810,105	6.8296	3.608	3.608	3.623	3.415	3.629	11,494,561	3.5504	5.15%
2018-09-18	0	6.600	6.600	6.620	6.450	6.650	5,746,500	37,707,897	6.5619	3.431	3.431	3.441	3.353	3.457	11,054,053	3.4112	0.76%
2018-09-17	0	6.550	6.540	6.550	6.400	6.580	4,265,000	27,789,018	6.5156	3.405	3.400	3.405	3.327	3.421	8,204,218	3.3872	-0.76%
2018-09-14	0	6.600	6.600	6.610	6.320	6.640	9,725,980	62,927,048	6.4700	3.431	3.431	3.436	3.285	3.452	18,709,041	3.3635	2.48%
2018-09-13	0	6.440	6.440	6.450	6.250	6.440	8,759,928	55,510,835	6.3369	3.348	3.348	3.353	3.249	3.348	16,850,729	3.2943	2.55%
2018-09-12	0	6.280	6.250	6.280	6.200	6.400	8,495,564	53,094,330	6.2497	3.265	3.249	3.265	3.223	3.327	16,342,194	3.2489	-1.57%
2018-09-11	0	6.380	6.370	6.380	6.320	6.760	11,573,000	74,503,473	6.4377	3.317	3.311	3.317	3.285	3.514	22,261,996	3.3467	-5.62%
2018-09-10	0	6.760	6.760	6.790	6.730	6.860	6,060,000	41,156,885	6.7916	3.514	3.514	3.530	3.499	3.566	11,657,107	3.5306	-1.17%
2018-09-07	0	6.840	6.830	6.840	6.800	7.020	5,968,018	41,033,799	6.8756	3.556	3.551	3.556	3.535	3.649	11,480,169	3.5743	-1.87%
2018-09-06	0	6.970	6.970	6.980	6.890	7.130	9,259,669	64,778,298	6.9957	3.623	3.623	3.629	3.582	3.707	17,812,038	3.6368	-1.27%
2018-09-05	0	7.060	7.060	7.070	7.030	7.260	9,949,200	71,091,614	7.1455	3.670	3.670	3.675	3.655	3.774	19,138,430	3.7146	-2.62%
2018-09-04	0	7.250	7.230	7.250	7.120	7.290	4,400,500	31,710,065	7.2060	3.769	3.759	3.769	3.701	3.790	8,464,868	3.7461	0.55%
2018-09-03	0	7.210	7.210	7.230	7.130	7.490	3,355,708	24,210,561	7.2147	3.748	3.748	3.759	3.707	3.894	6,455,090	3.7506	-2.70%
2018-08-31	0	7.410	7.380	7.410	7.120	7.430	8,199,916	60,016,985	7.3192	3.852	3.837	3.852	3.701	3.863	15,773,481	3.8049	2.07%
2018-08-30	0	7.260	7.240	7.260	7.210	7.480	6,321,084	46,104,439	7.2938	3.774	3.764	3.774	3.748	3.889	12,159,332	3.7917	-2.29%
2018-08-29	0	7.430	7.410	7.430	7.310	7.490	5,549,500	41,139,207	7.4131	3.863	3.852	3.863	3.800	3.894	10,675,101	3.8538	-1.07%
2018-08-28	0	7.510	7.500	7.510	7.450	7.860	6,683,936	50,725,661	7.5892	3.904	3.899	3.904	3.873	4.086	12,857,319	3.9453	-2.85%
2018-08-27	0	7.730	7.730	7.740	7.460	7.910	9,167,570	70,668,149	7.7085	4.018	4.018	4.024	3.878	4.112	17,634,875	4.0073	2.66%
2018-08-24	0	7.530	7.530	7.550	7.260	8.060	18,777,489	141,833,777	7.5534	3.915	3.915	3.925	3.774	4.190	36,120,659	3.9267	-6.46%
2018-08-23	0	8.050	8.040	8.050	7.920	8.130	5,512,475	44,330,488	8.0418	4.185	4.180	4.185	4.117	4.226	10,603,879	4.1806	0.00%
2018-08-22	0	8.050	8.050	8.080	7.910	8.150	6,068,828	48,777,461	8.0374	4.185	4.185	4.200	4.112	4.237	11,674,088	4.1783	1.39%
2018-08-21	0	7.940	7.940	7.950	7.600	7.990	6,778,631	53,300,858	7.8631	4.128	4.128	4.133	3.951	4.154	13,039,476	4.0877	4.47%
2018-08-20	0	7.600	7.600	7.610	7.400	7.680	6,411,951	48,521,817	7.5674	3.951	3.951	3.956	3.847	3.992	12,334,125	3.9339	1.47%
2018-08-17	0	7.490	7.490	7.510	7.450	7.800	5,808,000	44,085,025	7.5904	3.894	3.894	3.904	3.873	4.055	11,172,356	3.9459	-0.13%
2018-08-16	0	7.500	7.500	7.510	7.020	7.820	8,241,942	62,488,864	7.5818	3.899	3.899	3.904	3.649	4.065	15,854,323	3.9414	-2.60%
2018-08-15	0	7.700	7.700	7.710	7.660	8.000	4,001,513	30,977,862	7.7415	4.003	4.003	4.008	3.982	4.159	7,697,370	4.0245	-2.78%
2018-08-14	0	7.920	7.920	7.950	7.640	7.970	6,986,500	54,757,602	7.8376	4.117	4.117	4.133	3.972	4.143	13,439,336	4.0744	1.67%
2018-08-13	0	7.790	7.790	7.840	7.710	8.130	11,543,000	90,585,777	7.8477	4.050	4.050	4.076	4.008	4.226	22,204,288	4.0797	-4.65%
2018-08-10	0	8.170	8.170	8.180	8.140	8.300	4,591,500	37,682,272	8.2070	4.247	4.247	4.252	4.232	4.315	8,832,278	4.2664	-1.57%
2018-08-09	0	8.300	8.280	8.300	8.130	8.360	9,014,721	74,590,456	8.2743	4.315	4.304	4.315	4.226	4.346	17,340,852	4.3014	0.12%
2018-08-08	0	8.290	8.280	8.290	8.020	8.480	8,438,055	69,633,697	8.2523	4.310	4.304	4.310	4.169	4.408	16,231,569	4.2900	0.85%
2018-08-07	0	8.220	8.220	8.230	8.070	8.400	9,104,000	74,584,601	8.1925	4.273	4.273	4.278	4.195	4.367	17,512,591	4.2589	-0.36%
2018-08-06	0	8.250	8.240	8.250	8.230	8.670	7,568,996	63,974,190	8.4521	4.289	4.284	4.289	4.278	4.507	14,559,834	4.3939	-3.40%
2018-08-03	0	8.540	8.540	8.550	8.530	9.170	16,209,339	141,678,785	8.7406	4.440	4.440	4.445	4.434	4.767	31,180,527	4.5438	-9.63%
2018-08-02	0	9.450	9.410	9.450	9.260	9.680	7,256,250	68,846,999	9.4880	4.913	4.892	4.913	4.814	5.032	13,958,231	4.9324	-0.94%
2018-08-01	0	9.540	9.510	9.540	9.450	9.760	6,818,500	65,504,452	9.6069	4.959	4.944	4.959	4.913	5.074	13,116,169	4.9942	1.71%
2018-07-31	0	9.380	9.380	9.390	9.250	9.500	3,417,711	32,026,574	9.3708	4.876	4.876	4.881	4.809	4.939	6,574,360	4.8714	-1.26%
2018-07-30	0	9.500	9.470	9.500	9.350	9.570	3,577,000	33,856,712	9.4651	4.939	4.923	4.939	4.861	4.975	6,880,771	4.9205	1.17%
2018-07-27	0	9.390	9.380	9.390	9.240	9.510	2,650,500	24,828,239	9.3674	4.881	4.876	4.881	4.803	4.944	5,098,541	4.8697	0.32%
2018-07-26	0	9.360	9.360	9.370	9.240	9.440	4,194,595	39,156,731	9.3350	4.866	4.866	4.871	4.803	4.907	8,068,786	4.8529	0.00%
2018-07-25	0	9.360	9.350	9.360	9.210	9.400	3,477,500	32,394,763	9.3155	4.866	4.861	4.866	4.788	4.887	6,689,371	4.8427	1.74%
2018-07-24	0	9.200	9.200	9.230	8.960	9.280	5,715,658	52,430,688	9.1732	4.783	4.783	4.798	4.658	4.824	10,994,725	4.7687	2.11%
2018-07-23	0	9.010	9.000	9.010	8.920	9.150	3,780,220	33,977,493	8.9882	4.684	4.679	4.684	4.637	4.757	7,271,688	4.6726	-0.88%
2018-07-20	0	9.090	9.070	9.090	8.850	9.150	7,874,720	70,960,381	9.0112	4.725	4.715	4.725	4.601	4.757	15,147,929	4.6845	-0.76%
2018-07-19	0	9.160	9.160	9.180	9.150	9.480	4,243,086	39,335,990	9.2706	4.762	4.762	4.772	4.757	4.928	8,162,064	4.8194	-2.24%
2018-07-18	0	9.370	9.370	9.380	9.330	9.570	7,200,000	67,980,225	9.4417	4.871	4.871	4.876	4.850	4.975	13,850,028	4.9083	-1.68%
2018-07-17	0	9.530	9.520	9.530	9.510	10.10	7,163,220	69,233,775	9.6652	4.954	4.949	4.954	4.944	5.251	13,779,277	5.0245	-5.46%
2018-07-16	0	10.08	10.06	10.08	9.850	10.10	3,232,000	32,339,791	10.006	5.240	5.230	5.240	5.121	5.251	6,217,124	5.2017	1.00%
2018-07-13	0	9.980	9.950	9.980	9.840	10.00	4,712,344	46,821,533	9.9359	5.188	5.173	5.188	5.115	5.199	9,064,735	5.1652	0.81%
2018-07-12	0	9.900	9.880	9.900	9.490	9.900	4,981,680	48,905,741	9.8171	5.147	5.136	5.147	4.933	5.147	9,582,834	5.1035	2.80%
2018-07-11	0	9.630	9.600	9.630	9.230	9.630	5,114,500	48,519,142	9.4866	5.006	4.991	5.006	4.798	5.006	9,838,329	4.9316	1.37%
2018-07-10	0	9.500	9.430	9.500	9.390	9.690	8,288,800	78,496,257	9.4702	4.939	4.902	4.939	4.881	5.037	15,944,460	4.9231	-1.86%
2018-07-09	0	9.680	9.630	9.680	9.410	9.680	4,250,307	40,629,430	9.5592	5.032	5.006	5.032	4.892	5.032	8,175,954	4.9694	2.87%
2018-07-06	0	9.410	9.390	9.410	9.020	9.430	7,618,996	70,935,100	9.3103	4.892	4.881	4.892	4.689	4.902	14,656,015	4.8400	4.44%
2018-07-05	0	9.010	9.010	9.020	8.830	9.250	5,930,076	53,152,153	8.9631	4.684	4.684	4.689	4.590	4.809	11,407,183	4.6595	-1.53%
2018-07-04	0	9.150	9.150	9.160	9.120	9.370	3,365,035	30,935,530	9.1932	4.757	4.757	4.762	4.741	4.871	6,473,032	4.7791	-2.35%
2018-07-03	0	9.370	9.370	9.380	9.050	9.500	5,173,500	48,085,735	9.2946	4.871	4.871	4.876	4.705	4.939	9,951,822	4.8319	-3.30%
2018-06-29	0	9.690	9.690	9.700	9.340	9.700	6,359,173	60,992,632	9.5913	5.037	5.037	5.043	4.855	5.043	12,232,600	4.9861	3.53%
2018-06-28	0	9.360	9.340	9.360	9.150	9.380	6,865,686	63,730,962	9.2825	4.866	4.855	4.866	4.757	4.876	13,206,936	4.8256	1.30%
2018-06-27	0	9.240	9.240	9.250	9.150	9.550	8,659,314	80,654,553	9.3142	4.803	4.803	4.809	4.757	4.965	16,657,186	4.8420	-1.39%
2018-06-26	0	9.370	9.350	9.370	8.860	9.380	10,500,411	96,370,144	9.1777	4.871	4.861	4.871	4.606	4.876	20,198,748	4.7711	2.18%
2018-06-25	0	9.170	9.170	9.210	9.160	9.700	8,765,000	81,764,407	9.3285	4.767	4.767	4.788	4.762	5.043	16,860,485	4.8495	-5.46%
2018-06-22	0	9.700	9.690	9.700	9.400	9.760	8,131,000	78,334,950	9.6341	5.043	5.037	5.043	4.887	5.074	15,640,913	5.0083	1.04%
2018-06-21	0	9.600	9.600	9.620	9.560	9.960	5,446,500	52,847,712	9.7031	4.991	4.991	5.001	4.970	5.178	10,476,969	5.0442	-0.62%
2018-06-20	0	9.660	9.660	9.680	9.200	9.980	10,807,149	103,314,057	9.5598	5.022	5.022	5.032	4.783	5.188	20,788,794	4.9697	-2.72%
2018-06-19	0	9.930	9.900	9.930	9.800	10.28	11,172,000	111,383,799	9.9699	5.162	5.147	5.162	5.095	5.344	21,490,627	5.1829	-4.52%
2018-06-15	0	10.40	10.32	10.40	10.12	10.40	8,391,500	86,562,170	10.315	5.406	5.365	5.406	5.261	5.406	16,142,015	5.3625	2.97%
2018-06-14	0	10.10	10.10	10.14	10.02	10.40	5,803,562	58,833,211	10.137	5.251	5.251	5.271	5.209	5.406	11,163,819	5.2700	-1.37%
2018-06-13	0	10.24	10.24	10.26	10.24	10.46	4,646,810	47,852,474	10.298	5.323	5.323	5.334	5.323	5.438	8,938,673	5.3534	-0.97%
2018-06-12	0	10.34	10.34	10.36	10.24	10.50	11,394,630	117,885,099	10.346	5.375	5.375	5.386	5.323	5.458	21,918,881	5.3782	0.78%
2018-06-11	0	10.26	10.22	10.26	10.12	10.40	7,246,009	73,929,468	10.203	5.334	5.313	5.334	5.261	5.406	13,938,531	5.3040	-0.39%
2018-06-08	0	10.30	10.28	10.30	10.10	10.44	7,719,892	79,367,366	10.281	5.355	5.344	5.355	5.251	5.427	14,850,100	5.3446	-0.19%
2018-06-07	0	10.32	10.28	10.34	10.16	10.56	6,413,202	66,048,447	10.299	5.365	5.344	5.375	5.282	5.490	12,336,531	5.3539	-0.58%
2018-06-06	0	10.38	10.34	10.38	10.04	10.38	10,343,732	106,041,489	10.252	5.396	5.375	5.396	5.219	5.396	19,897,358	5.3294	3.39%
2018-06-05	0	10.04	9.980	10.04	9.930	10.20	11,137,000	111,527,644	10.014	5.219	5.188	5.219	5.162	5.303	21,423,300	5.2059	1.11%
2018-06-04	0	9.930	9.910	9.930	9.820	10.04	9,799,000	96,900,692	9.8888	5.162	5.152	5.162	5.105	5.219	18,849,503	5.1408	1.85%
2018-06-01	0	9.750	9.740	9.750	9.670	10.56	23,675,012	236,153,148	9.9748	5.069	5.063	5.069	5.027	5.490	45,541,608	5.1854	-6.25%
2018-05-31	0	10.40	10.38	10.40	10.38	11.18	85,487,912	891,514,742	10.429	5.406	5.396	5.406	5.396	5.812	164,445,828	5.4213	-3.11%
2018-05-30	0	11.26	11.22	11.26	11.02	11.28	12,174,174	136,146,799	11.183	5.580	5.560	5.580	5.461	5.590	24,566,000	5.5421	-0.71%
2018-05-29	0	11.34	11.32	11.34	11.20	11.52	9,507,300	107,849,935	11.344	5.620	5.610	5.620	5.550	5.709	19,184,573	5.6217	-1.73%
2018-05-28	0	11.54	11.52	11.54	11.40	11.60	10,929,700	126,076,791	11.535	5.719	5.709	5.719	5.649	5.749	22,054,803	5.7165	1.41%
2018-05-25	0	11.38	11.36	11.38	11.20	11.44	10,405,000	118,223,220	11.362	5.640	5.630	5.640	5.550	5.669	20,996,023	5.6307	0.71%
2018-05-24	0	11.30	11.28	11.30	11.04	11.32	8,062,784	90,335,150	11.204	5.600	5.590	5.600	5.471	5.610	16,269,716	5.5523	1.62%
2018-05-23	0	11.12	11.10	11.12	11.02	11.46	8,370,835	93,700,032	11.194	5.511	5.501	5.511	5.461	5.679	16,891,325	5.5472	-2.46%
2018-05-21	0	11.40	11.34	11.40	11.16	11.48	7,961,000	90,639,282	11.385	5.649	5.620	5.649	5.531	5.689	16,064,328	5.6423	2.33%
2018-05-18	0	11.14	11.14	11.16	11.00	11.20	3,449,444	38,440,402	11.144	5.521	5.521	5.531	5.451	5.550	6,960,558	5.5226	0.36%
2018-05-17	0	11.10	11.08	11.10	10.96	11.24	5,410,500	60,016,329	11.093	5.501	5.491	5.501	5.431	5.570	10,917,730	5.4971	0.00%
2018-05-16	0	11.10	11.10	11.14	11.06	11.28	5,851,309	65,378,543	11.173	5.501	5.501	5.521	5.481	5.590	11,807,229	5.5372	-1.07%
2018-05-15	0	11.22	11.20	11.22	11.02	11.34	8,753,000	97,522,867	11.142	5.560	5.550	5.560	5.461	5.620	17,662,488	5.5215	-0.18%
2018-05-14	0	11.24	11.22	11.24	10.92	11.38	8,076,277	90,585,505	11.216	5.570	5.560	5.570	5.412	5.640	16,296,943	5.5584	3.88%
2018-05-11	0	10.82	10.82	10.84	10.80	11.14	6,286,477	68,657,753	10.921	5.362	5.362	5.372	5.352	5.521	12,685,345	5.4124	-1.10%
2018-05-10	0	10.94	10.92	10.94	10.60	10.98	9,616,631	104,573,245	10.874	5.422	5.412	5.422	5.253	5.441	19,405,190	5.3889	4.19%
2018-05-09	0	10.50	10.48	10.50	10.26	10.54	7,222,900	75,107,760	10.399	5.203	5.194	5.203	5.085	5.223	14,574,932	5.1532	0.19%
2018-05-08	0	10.48	10.46	10.48	10.28	10.52	5,122,048	53,392,003	10.424	5.194	5.184	5.194	5.094	5.213	10,335,669	5.1658	2.14%
2018-05-07	0	10.26	10.26	10.28	10.24	10.42	2,668,600	27,485,931	10.300	5.085	5.085	5.094	5.075	5.164	5,384,910	5.1043	-0.77%
2018-05-04	0	10.34	10.34	10.36	10.30	10.54	4,837,519	50,264,350	10.391	5.124	5.124	5.134	5.104	5.223	9,761,524	5.1492	-1.34%
2018-05-03	0	10.48	10.48	10.50	10.18	10.52	8,154,010	84,234,649	10.330	5.194	5.194	5.203	5.045	5.213	16,453,799	5.1195	1.55%
2018-05-02	0	10.32	10.30	10.32	10.32	10.68	7,065,358	73,708,703	10.432	5.114	5.104	5.114	5.114	5.293	14,257,032	5.1700	-2.64%
2018-04-30	0	10.60	10.60	10.62	10.36	10.66	8,439,300	88,428,245	10.478	5.253	5.253	5.263	5.134	5.283	17,029,480	5.1927	3.52%
2018-04-27	0	10.24	10.24	10.26	10.14	10.36	2,604,500	26,664,115	10.238	5.075	5.075	5.085	5.025	5.134	5,255,564	5.0735	-0.39%
2018-04-26	0	10.28	10.24	10.28	10.12	10.36	7,250,596	74,235,585	10.239	5.094	5.075	5.094	5.015	5.134	14,630,820	5.0739	0.19%
2018-04-25	0	10.26	10.24	10.26	10.06	10.42	9,947,300	102,085,603	10.263	5.085	5.075	5.085	4.985	5.164	20,072,440	5.0859	-1.72%
2018-04-24	0	10.44	10.42	10.44	10.22	10.48	4,822,500	50,250,152	10.420	5.174	5.164	5.174	5.065	5.194	9,731,218	5.1638	1.56%
2018-04-23	0	10.28	10.26	10.28	10.22	10.46	4,696,166	48,444,510	10.316	5.094	5.085	5.094	5.065	5.184	9,476,291	5.1122	-0.58%
2018-04-20	0	10.34	10.34	10.36	10.28	10.66	9,491,747	99,064,416	10.437	5.124	5.124	5.134	5.094	5.283	19,153,189	5.1722	-0.58%
2018-04-19	0	10.40	10.38	10.40	10.30	10.70	9,580,805	100,269,390	10.466	5.154	5.144	5.154	5.104	5.303	19,332,898	5.1865	0.00%
2018-04-18	0	10.40	10.40	10.42	10.02	11.12	17,345,292	181,176,133	10.445	5.154	5.154	5.164	4.966	5.511	35,000,687	5.1764	-4.76%
2018-04-17	0	10.92	10.90	10.92	10.88	11.36	7,751,930	85,706,035	11.056	5.412	5.402	5.412	5.392	5.630	15,642,451	5.4791	-2.67%
2018-04-16	0	11.22	11.22	11.24	11.00	11.46	6,376,000	70,947,275	11.127	5.560	5.560	5.570	5.451	5.679	12,865,991	5.5143	-1.41%
2018-04-13	0	11.38	11.38	11.40	11.12	11.42	6,390,733	72,290,582	11.312	5.640	5.640	5.649	5.511	5.659	12,895,721	5.6058	2.52%
2018-04-12	0	11.10	11.10	11.12	11.06	11.34	7,000,998	78,258,556	11.178	5.501	5.501	5.511	5.481	5.620	14,127,161	5.5396	0.91%
2018-04-11	0	11.00	10.98	11.00	10.88	11.78	25,117,129	280,154,157	11.154	5.451	5.441	5.451	5.392	5.838	50,683,307	5.5275	-4.18%
2018-04-10	0	11.48	11.48	11.50	10.48	11.56	23,797,600	265,778,972	11.168	5.689	5.689	5.699	5.194	5.729	48,020,658	5.5347	10.60%
2018-04-09	0	10.38	10.38	10.40	10.20	10.88	18,218,560	190,836,197	10.475	5.144	5.144	5.154	5.055	5.392	36,762,835	5.1910	-4.60%
2018-04-06	0	10.88	10.88	10.90	10.78	11.20	13,828,247	150,861,505	10.910	5.392	5.392	5.402	5.342	5.550	27,903,718	5.4065	-0.37%
2018-04-04	0	10.92	10.90	10.92	10.90	11.50	12,725,454	142,212,227	11.175	5.412	5.402	5.412	5.402	5.699	25,678,416	5.5382	-1.80%
2018-04-03	0	11.12	11.10	11.12	10.90	11.26	11,474,825	127,410,960	11.104	5.511	5.501	5.511	5.402	5.580	23,154,799	5.5026	-2.28%
2018-03-29	0	11.38	11.38	11.40	10.88	11.92	25,505,429	290,064,418	11.373	5.640	5.640	5.649	5.392	5.907	51,466,849	5.6359	-3.89%
2018-03-28	0	11.84	11.82	11.84	11.70	12.66	23,538,396	282,819,167	12.015	5.868	5.858	5.868	5.798	6.274	47,497,616	5.9544	-6.03%
2018-03-27	0	12.60	12.60	12.64	12.58	13.48	15,200,280	195,929,765	12.890	6.244	6.244	6.264	6.234	6.680	30,672,314	6.3878	-3.23%
2018-03-26	0	13.02	13.00	13.02	12.54	13.20	12,532,909	162,036,483	12.929	6.452	6.442	6.452	6.214	6.542	25,289,884	6.4072	0.46%
2018-03-23	0	12.96	12.96	12.98	12.46	14.82	31,794,500	426,914,525	13.427	6.423	6.423	6.432	6.175	7.344	64,157,429	6.6542	-15.18%
2018-03-22	0	15.28	15.28	15.30	15.02	16.02	8,022,500	123,838,025	15.436	7.572	7.572	7.582	7.443	7.939	16,188,428	7.6498	-3.41%
2018-03-21	0	15.82	15.82	15.84	15.76	16.22	6,015,500	96,643,380	16.066	7.840	7.840	7.850	7.810	8.038	12,138,546	7.9617	-0.13%
2018-03-20	0	15.84	15.84	15.86	15.58	16.14	4,861,075	77,167,896	15.875	7.850	7.850	7.860	7.721	7.999	9,809,057	7.8670	-1.37%
2018-03-19	0	16.06	16.04	16.06	16.00	16.24	3,241,333	52,198,056	16.104	7.959	7.949	7.959	7.929	8.048	6,540,615	7.9806	-0.86%
2018-03-16	0	16.20	16.20	16.22	15.94	16.24	8,767,329	141,192,075	16.104	8.028	8.028	8.038	7.899	8.048	17,691,402	7.9808	0.00%
2018-03-15	0	16.20	16.16	16.20	15.50	16.28	5,774,000	92,554,107	16.029	8.028	8.008	8.028	7.681	8.068	11,651,229	7.9437	2.92%
2018-03-14	0	15.74	15.74	15.78	15.40	15.80	5,507,560	85,947,333	15.605	7.800	7.800	7.820	7.632	7.830	11,113,585	7.7335	-1.01%
2018-03-13	0	15.90	15.88	15.90	15.18	16.20	9,672,100	152,270,591	15.743	7.880	7.870	7.880	7.523	8.028	19,517,120	7.8019	2.58%
2018-03-12	0	15.50	15.48	15.50	14.34	15.62	12,548,480	190,467,298	15.179	7.681	7.671	7.681	7.106	7.741	25,321,304	7.5220	8.39%
2018-03-09	0	14.30	14.30	14.32	14.02	14.34	4,605,200	65,454,431	14.213	7.087	7.087	7.097	6.948	7.106	9,292,733	7.0436	0.99%
2018-03-08	0	14.16	14.14	14.16	13.66	14.16	6,919,985	96,893,249	14.002	7.017	7.007	7.017	6.769	7.017	13,963,687	6.9389	5.04%
2018-03-07	0	13.48	13.48	13.54	13.44	14.08	7,575,500	103,968,702	13.724	6.680	6.680	6.710	6.660	6.978	15,286,436	6.8014	-0.30%
2018-03-06	0	13.52	13.52	13.54	13.40	13.60	4,614,605	62,400,359	13.522	6.700	6.700	6.710	6.641	6.740	9,311,711	6.7013	1.05%
2018-03-05	0	13.38	13.36	13.38	13.30	13.76	4,579,708	61,669,095	13.466	6.631	6.621	6.631	6.591	6.819	9,241,293	6.6732	-0.45%
2018-03-02	0	13.44	13.44	13.46	13.42	13.60	2,316,500	31,242,595	13.487	6.660	6.660	6.670	6.651	6.740	4,674,415	6.6837	-2.18%
2018-03-01	0	13.74	13.72	13.74	13.58	13.80	2,895,488	39,555,665	13.661	6.809	6.799	6.809	6.730	6.839	5,842,742	6.7701	-0.29%
2018-02-28	0	13.78	13.76	13.78	13.48	13.88	3,623,072	49,857,943	13.761	6.829	6.819	6.829	6.680	6.879	7,310,918	6.8197	0.58%
2018-02-27	0	13.70	13.66	13.70	13.60	13.98	2,725,570	37,416,404	13.728	6.789	6.769	6.789	6.740	6.928	5,499,868	6.8031	-0.44%
2018-02-26	0	13.76	13.74	13.76	13.54	13.86	2,042,488	28,034,948	13.726	6.819	6.809	6.819	6.710	6.869	4,121,492	6.8021	0.58%
2018-02-23	0	13.68	13.66	13.68	13.52	13.90	3,194,065	43,763,184	13.701	6.779	6.769	6.779	6.700	6.888	6,445,234	6.7900	0.15%
2018-02-22	0	13.66	13.64	13.66	13.40	13.84	2,821,566	38,538,236	13.658	6.769	6.760	6.769	6.641	6.859	5,693,577	6.7687	-0.58%
2018-02-21	0	13.74	13.72	13.74	13.16	13.76	3,153,988	42,856,740	13.588	6.809	6.799	6.809	6.522	6.819	6,364,364	6.7339	3.00%
2018-02-20	0	13.34	13.32	13.34	12.88	13.40	1,926,081	25,397,546	13.186	6.611	6.601	6.611	6.383	6.641	3,886,597	6.5346	2.93%
2018-02-15	0	12.96	12.90	12.96	12.82	13.08	2,709,182	34,928,705	12.893	6.423	6.393	6.423	6.353	6.482	5,466,799	6.3892	0.31%
2018-02-14	0	12.92	12.90	12.92	12.50	12.94	3,514,538	44,688,674	12.715	6.403	6.393	6.403	6.195	6.413	7,091,910	6.3014	2.22%
2018-02-13	0	12.64	12.60	12.64	12.48	13.14	6,099,160	78,101,138	12.805	6.264	6.244	6.264	6.185	6.512	12,307,362	6.3459	1.77%
2018-02-12	0	12.42	12.38	12.42	12.14	12.68	5,405,985	66,781,653	12.353	6.155	6.135	6.155	6.016	6.284	10,908,619	6.1219	1.47%
2018-02-09	0	12.24	12.22	12.24	11.80	12.26	7,970,778	96,227,027	12.072	6.066	6.056	6.066	5.848	6.076	16,084,059	5.9828	-4.23%
2018-02-08	0	12.78	12.78	12.80	12.76	12.98	4,166,750	53,801,728	12.912	6.333	6.333	6.343	6.323	6.432	8,407,994	6.3989	-1.24%
2018-02-07	0	12.94	12.92	12.94	12.80	13.54	5,608,197	73,940,446	13.184	6.413	6.403	6.413	6.343	6.710	11,316,658	6.5338	-0.92%
2018-02-06	0	13.06	13.02	13.06	12.84	13.58	11,189,812	146,551,837	13.097	6.472	6.452	6.472	6.363	6.730	22,579,678	6.4904	-6.98%
2018-02-05	0	14.04	14.02	14.04	13.40	14.16	4,956,815	68,566,407	13.833	6.958	6.948	6.958	6.641	7.017	10,002,249	6.8551	0.14%
2018-02-02	0	14.02	14.00	14.02	13.70	14.12	6,114,182	85,361,300	13.961	6.948	6.938	6.948	6.789	6.997	12,337,675	6.9188	-0.43%
2018-02-01	0	14.08	14.06	14.08	13.80	14.14	6,767,311	94,831,752	14.013	6.978	6.968	6.978	6.839	7.007	13,655,609	6.9445	2.18%
2018-01-31	0	13.78	13.78	13.80	13.50	13.88	7,605,920	104,450,550	13.733	6.829	6.829	6.839	6.690	6.879	15,347,820	6.8056	0.00%
2018-01-30	0	13.78	13.76	13.78	13.30	13.78	5,632,000	76,731,578	13.624	6.829	6.819	6.829	6.591	6.829	11,364,690	6.7518	1.77%
2018-01-29	0	13.54	13.50	13.54	13.30	13.88	4,509,945	60,990,271	13.524	6.710	6.690	6.710	6.591	6.879	9,100,520	6.7018	-2.45%
2018-01-26	0	13.88	13.86	13.88	13.70	14.10	4,555,195	63,184,440	13.871	6.879	6.869	6.879	6.789	6.988	9,191,829	6.8740	-0.29%
2018-01-25	0	13.92	13.88	13.92	13.74	14.16	6,240,291	86,781,756	13.907	6.898	6.879	6.898	6.809	7.017	12,592,147	6.8917	-2.38%
2018-01-24	0	14.26	14.24	14.26	14.14	14.58	4,659,049	66,332,386	14.237	7.067	7.057	7.067	7.007	7.225	9,401,393	7.0556	-1.79%
2018-01-23	0	14.52	14.50	14.52	14.30	14.80	8,266,512	119,983,241	14.514	7.196	7.186	7.196	7.087	7.334	16,680,814	7.1929	-0.27%
2018-01-22	0	14.56	14.52	14.56	13.90	14.56	9,884,461	141,239,185	14.289	7.216	7.196	7.216	6.888	7.216	19,945,638	7.0812	4.60%
2018-01-19	0	13.92	13.90	13.92	13.52	13.98	6,554,928	90,970,355	13.878	6.898	6.888	6.898	6.700	6.928	13,227,046	6.8776	1.16%
2018-01-18	0	13.76	13.76	13.78	13.44	13.80	6,651,000	90,522,852	13.610	6.819	6.819	6.829	6.660	6.839	13,420,908	6.7449	2.53%
2018-01-17	0	13.42	13.40	13.42	12.96	13.42	5,159,759	68,217,093	13.221	6.651	6.641	6.651	6.423	6.651	10,411,765	6.5519	1.21%
2018-01-16	0	13.26	13.24	13.26	12.80	13.28	10,650,000	138,322,350	12.988	6.571	6.561	6.571	6.343	6.581	21,490,403	6.4365	4.08%
2018-01-15	0	12.74	12.74	12.76	12.74	13.20	3,688,617	47,465,039	12.868	6.314	6.314	6.323	6.314	6.542	7,443,180	6.3770	-3.04%
2018-01-12	0	13.14	13.10	13.14	12.86	13.34	3,524,963	45,987,558	13.046	6.512	6.492	6.512	6.373	6.611	7,112,946	6.4653	-0.15%
2018-01-11	0	13.16	13.12	13.16	12.80	13.28	2,582,085	33,667,566	13.039	6.522	6.502	6.522	6.343	6.581	5,210,333	6.4617	-0.90%
2018-01-10	0	13.28	13.26	13.28	12.98	13.40	6,392,981	84,807,391	13.266	6.581	6.571	6.581	6.432	6.641	12,900,257	6.5741	2.15%
2018-01-09	0	13.00	13.00	13.02	12.96	13.30	3,695,341	48,153,048	13.031	6.442	6.442	6.452	6.423	6.591	7,456,748	6.4576	-0.46%
2018-01-08	0	13.06	13.04	13.06	12.74	13.10	4,455,693	57,754,044	12.962	6.472	6.462	6.472	6.314	6.492	8,991,046	6.4235	2.03%
2018-01-05	0	12.80	12.80	12.82	12.56	12.90	3,366,488	43,016,656	12.778	6.343	6.343	6.353	6.224	6.393	6,793,163	6.3323	0.47%
2018-01-04	0	12.74	12.72	12.74	12.66	13.12	2,880,146	36,818,413	12.784	6.314	6.304	6.314	6.274	6.502	5,811,784	6.3351	-1.70%
2018-01-03	0	12.96	12.94	12.96	12.70	13.00	4,830,864	62,401,443	12.917	6.423	6.413	6.423	6.294	6.442	9,748,095	6.4014	2.21%
2018-01-02	0	12.68	12.64	12.68	12.18	12.68	3,019,500	37,671,520	12.476	6.284	6.264	6.284	6.036	6.284	6,092,983	6.1828	4.11%
2017-12-29	0	12.18	12.16	12.18	12.18	12.50	2,019,000	24,743,878	12.256	6.036	6.026	6.036	6.036	6.195	4,074,096	6.0735	-1.62%
2017-12-28	0	12.38	12.36	12.38	12.10	12.46	2,230,000	27,553,160	12.356	6.135	6.125	6.135	5.996	6.175	4,499,868	6.1231	1.98%
2017-12-27	0	12.14	12.14	12.16	12.00	12.38	4,329,534	52,393,849	12.101	6.016	6.016	6.026	5.947	6.135	8,736,472	5.9971	-0.82%
2017-12-22	0	12.24	12.24	12.26	12.20	12.36	1,537,500	18,825,235	12.244	6.066	6.066	6.076	6.046	6.125	3,102,488	6.0678	-0.65%
2017-12-21	0	12.32	12.30	12.32	12.24	12.38	4,019,593	49,481,985	12.310	6.105	6.096	6.105	6.066	6.135	8,111,049	6.1006	0.49%
2017-12-20	0	12.26	12.24	12.26	12.16	12.36	6,709,500	82,465,435	12.291	6.076	6.066	6.076	6.026	6.125	13,538,954	6.0910	0.00%
2017-12-19	0	12.26	12.22	12.26	12.10	12.36	2,015,000	24,718,985	12.267	6.076	6.056	6.076	5.996	6.125	4,066,025	6.0794	0.00%
2017-12-18	0	12.26	12.24	12.26	11.98	12.28	2,412,948	29,314,366	12.149	6.076	6.066	6.076	5.937	6.086	4,869,035	6.0206	0.99%
2017-12-15	0	12.14	12.12	12.14	11.98	12.34	4,114,229	49,846,578	12.116	6.016	6.006	6.016	5.937	6.115	8,302,013	6.0042	-1.30%
2017-12-14	0	12.30	12.26	12.30	12.20	12.70	4,083,007	50,429,209	12.351	6.096	6.076	6.096	6.046	6.294	8,239,011	6.1208	-1.60%
2017-12-13	0	12.50	12.50	12.52	12.20	12.52	3,370,964	41,887,414	12.426	6.195	6.195	6.205	6.046	6.205	6,802,195	6.1579	0.48%
2017-12-12	0	12.44	12.38	12.44	12.30	12.74	3,962,538	49,142,875	12.402	6.165	6.135	6.165	6.096	6.314	7,995,919	6.1460	-1.43%
2017-12-11	0	12.62	12.60	12.62	12.20	12.62	7,318,636	90,738,533	12.398	6.254	6.244	6.254	6.046	6.254	14,768,116	6.1442	2.44%
2017-12-08	0	12.32	12.32	12.34	11.94	12.32	9,690,235	117,683,363	12.145	6.105	6.105	6.115	5.917	6.105	19,553,714	6.0185	2.50%
2017-12-07	0	12.02	12.02	12.04	11.52	12.30	7,624,500	91,245,915	11.967	5.957	5.957	5.967	5.709	6.096	15,385,312	5.9307	0.00%
2017-12-06	0	12.02	12.00	12.02	11.88	12.76	9,999,050	122,416,253	12.243	5.957	5.947	5.957	5.887	6.323	20,176,865	6.0672	-5.95%
2017-12-05	0	12.78	12.78	12.80	12.70	12.90	5,516,991	70,770,505	12.828	6.333	6.333	6.343	6.294	6.393	11,132,616	6.3570	-0.93%
2017-12-04	0	12.90	12.90	12.92	12.56	12.96	3,827,298	49,276,588	12.875	6.393	6.393	6.403	6.224	6.423	7,723,021	6.3805	1.26%
2017-12-01	0	12.74	12.72	12.74	12.62	12.88	4,744,074	60,409,891	12.734	6.314	6.304	6.314	6.254	6.383	9,572,964	6.3105	-1.55%
2017-11-30	0	12.94	12.90	12.94	12.26	12.94	17,240,101	219,927,666	12.757	6.413	6.393	6.413	6.076	6.413	34,788,424	6.3219	3.69%
2017-11-29	0	12.48	12.44	12.48	12.14	12.48	2,967,000	36,501,946	12.303	6.185	6.165	6.185	6.016	6.185	5,987,045	6.0968	0.81%
2017-11-28	0	12.38	12.38	12.40	11.96	12.40	5,083,000	62,021,498	12.202	6.135	6.135	6.145	5.927	6.145	10,256,875	6.0468	0.65%
2017-11-27	0	12.30	12.28	12.30	12.24	12.64	2,891,000	35,820,055	12.390	6.096	6.086	6.096	6.066	6.264	5,833,686	6.1402	-1.13%
2017-11-24	0	12.44	12.44	12.46	12.40	12.70	4,274,762	53,234,108	12.453	6.165	6.165	6.175	6.145	6.294	8,625,949	6.1714	-1.11%
2017-11-23	0	12.58	12.58	12.60	12.52	12.94	3,502,500	44,309,990	12.651	6.234	6.234	6.244	6.205	6.413	7,067,618	6.2694	-2.18%
2017-11-22	0	12.86	12.84	12.86	12.80	13.30	4,066,437	52,669,919	12.952	6.373	6.363	6.373	6.343	6.591	8,205,575	6.4188	-1.53%
2017-11-21	0	13.06	12.98	13.06	12.60	13.06	5,985,437	76,737,835	12.821	6.472	6.432	6.472	6.244	6.472	12,077,883	6.3536	4.15%
2017-11-20	0	12.54	12.52	12.54	12.32	13.14	11,529,259	146,089,561	12.671	6.214	6.205	6.214	6.105	6.512	23,264,640	6.2795	-3.69%
2017-11-17	0	13.02	13.00	13.02	12.92	13.16	2,931,632	38,233,141	13.042	6.452	6.442	6.452	6.403	6.522	5,915,676	6.4630	0.62%
2017-11-16	0	12.94	12.94	12.96	12.86	13.12	3,054,500	39,648,990	12.981	6.413	6.413	6.423	6.373	6.502	6,163,609	6.4328	-0.77%
2017-11-15	0	13.04	13.04	13.06	12.96	13.32	4,017,760	52,524,544	13.073	6.462	6.462	6.472	6.423	6.601	8,107,350	6.4786	-2.40%
2017-11-14	0	13.36	13.30	13.36	13.20	13.70	5,307,000	71,002,955	13.379	6.621	6.591	6.621	6.542	6.789	10,708,880	6.6303	-1.91%
2017-11-13	0	13.62	13.62	13.64	13.46	13.76	2,408,500	32,858,760	13.643	6.750	6.750	6.760	6.670	6.819	4,860,060	6.7610	-0.29%
2017-11-10	0	13.66	13.64	13.66	13.54	13.78	3,357,880	45,940,100	13.681	6.769	6.760	6.769	6.710	6.829	6,775,793	6.7800	0.44%
2017-11-09	0	13.60	13.60	13.64	13.34	13.78	7,113,132	96,495,151	13.566	6.740	6.740	6.760	6.611	6.829	14,353,434	6.7228	-2.44%
2017-11-08	0	13.94	13.90	13.94	13.70	14.04	5,382,535	74,931,187	13.921	6.908	6.888	6.908	6.789	6.958	10,861,300	6.8989	1.90%
2017-11-07	0	13.68	13.64	13.68	13.58	14.08	3,588,749	49,489,375	13.790	6.779	6.760	6.779	6.730	6.978	7,241,658	6.8340	-1.01%
2017-11-06	0	13.82	13.78	13.82	13.44	13.94	3,495,500	47,965,415	13.722	6.849	6.829	6.849	6.660	6.908	7,053,493	6.8002	0.29%
2017-11-03	0	13.78	13.76	13.78	13.68	14.18	8,024,264	111,924,669	13.948	6.829	6.819	6.829	6.779	7.027	16,191,987	6.9123	-1.57%
2017-11-02	0	14.00	14.00	14.02	13.50	14.16	10,717,088	148,664,601	13.872	6.938	6.938	6.948	6.690	7.017	21,625,778	6.8744	4.17%
2017-11-01	0	13.44	13.42	13.44	13.10	13.44	5,796,000	77,506,945	13.372	6.660	6.651	6.660	6.492	6.660	11,695,622	6.6270	2.60%
2017-10-31	0	13.10	13.10	13.12	12.92	13.24	6,359,084	83,604,627	13.147	6.492	6.492	6.502	6.403	6.561	12,831,857	6.5154	0.15%
2017-10-30	0	13.08	13.06	13.08	12.70	13.28	6,951,190	90,699,632	13.048	6.482	6.472	6.482	6.294	6.581	14,026,655	6.4662	2.67%
2017-10-27	0	12.74	12.74	12.76	12.60	13.36	6,694,298	86,224,161	12.880	6.314	6.314	6.323	6.244	6.621	13,508,278	6.3831	-2.90%
2017-10-26	0	13.12	13.10	13.12	13.00	13.36	8,011,500	105,398,905	13.156	6.502	6.492	6.502	6.442	6.621	16,166,231	6.5197	-0.15%
2017-10-25	0	13.14	13.12	13.14	12.74	13.18	8,440,237	110,262,518	13.064	6.512	6.502	6.512	6.314	6.532	17,031,370	6.4741	3.14%
2017-10-24	0	12.74	12.74	12.76	12.48	12.80	6,114,188	77,501,262	12.676	6.314	6.314	6.323	6.185	6.343	12,337,687	6.2817	1.11%
2017-10-23	0	12.60	12.60	12.62	12.52	12.74	4,310,500	54,277,235	12.592	6.244	6.244	6.254	6.205	6.314	8,698,064	6.2402	0.48%
2017-10-20	0	12.54	12.54	12.56	12.16	12.60	12,560,550	156,773,370	12.481	6.214	6.214	6.224	6.026	6.244	25,345,660	6.1854	4.33%
2017-10-19	0	12.02	12.00	12.02	11.90	12.70	10,490,863	127,677,235	12.170	5.957	5.947	5.957	5.897	6.294	21,169,284	6.0312	-4.41%
2017-10-18	0	12.90	12.90	12.92	12.88	13.12	4,914,835	63,563,504	12.933	6.231	6.231	6.241	6.222	6.338	10,174,666	6.2472	0.00%
2017-10-17	0	12.90	12.88	12.90	12.86	13.12	4,884,789	63,436,568	12.987	6.231	6.222	6.231	6.212	6.338	10,112,465	6.2731	0.00%
2017-10-16	0	12.90	12.88	12.90	12.88	13.28	7,177,500	93,242,132	12.991	6.231	6.222	6.231	6.222	6.415	14,858,823	6.2752	-1.68%
2017-10-13	0	13.12	13.12	13.14	13.00	13.24	3,973,000	52,026,805	13.095	6.338	6.338	6.347	6.280	6.396	8,224,884	6.3255	0.00%
2017-10-12	0	13.12	13.12	13.14	13.06	13.34	3,305,500	43,486,827	13.156	6.338	6.338	6.347	6.309	6.444	6,843,029	6.3549	-0.46%
2017-10-11	0	13.18	13.16	13.18	13.06	13.54	9,220,000	122,056,083	13.238	6.367	6.357	6.367	6.309	6.540	19,087,196	6.3947	-2.08%
2017-10-10	0	13.46	13.44	13.46	13.34	13.64	6,847,000	92,141,322	13.457	6.502	6.492	6.502	6.444	6.589	14,174,623	6.5004	1.51%
2017-10-09	0	13.26	13.26	13.28	13.24	13.60	5,467,250	73,091,800	13.369	6.405	6.405	6.415	6.396	6.569	11,318,272	6.4579	-0.75%
2017-10-06	0	13.36	13.30	13.36	13.22	13.60	5,419,623	72,527,155	13.382	6.453	6.425	6.453	6.386	6.569	11,219,675	6.4643	1.21%
2017-10-04	0	13.20	13.20	13.22	13.12	13.74	7,451,850	99,120,919	13.302	6.376	6.376	6.386	6.338	6.637	15,426,781	6.4252	-0.75%
2017-10-03	0	13.30	13.30	13.32	12.80	13.36	9,964,139	130,684,331	13.115	6.425	6.425	6.434	6.183	6.453	20,627,708	6.3354	5.39%
2017-09-29	0	12.62	12.58	12.62	12.14	12.62	4,996,500	62,113,578	12.431	6.096	6.077	6.096	5.864	6.096	10,343,728	6.0050	1.94%
2017-09-28	0	12.38	12.34	12.38	12.28	12.74	5,408,681	66,852,482	12.360	5.980	5.961	5.980	5.932	6.154	11,197,023	5.9706	-1.59%
2017-09-27	0	12.58	12.58	12.60	12.52	12.82	4,327,386	54,829,259	12.670	6.077	6.077	6.086	6.048	6.193	8,958,532	6.1203	0.48%
2017-09-26	0	12.52	12.50	12.52	11.82	12.78	8,280,195	102,229,784	12.346	6.048	6.038	6.048	5.710	6.173	17,141,616	5.9638	2.12%
2017-09-25	0	12.26	12.24	12.26	12.20	13.20	13,157,115	164,074,648	12.470	5.922	5.912	5.922	5.893	6.376	27,237,790	6.0238	-6.84%
2017-09-22	0	13.16	13.16	13.18	12.98	13.68	8,118,426	106,984,096	13.178	6.357	6.357	6.367	6.270	6.608	16,806,723	6.3656	-3.09%
2017-09-21	0	13.58	13.56	13.58	13.42	13.80	7,381,500	100,320,138	13.591	6.560	6.550	6.560	6.482	6.666	15,281,143	6.5650	0.44%
2017-09-20	0	13.52	13.52	13.54	13.42	14.14	14,685,597	201,591,503	13.727	6.531	6.531	6.540	6.482	6.830	30,402,046	6.6309	-4.38%
2017-09-19	0	14.14	14.12	14.14	14.06	14.62	7,359,100	105,407,429	14.323	6.830	6.821	6.830	6.792	7.062	15,234,770	6.9189	-2.88%
2017-09-18	0	14.56	14.54	14.56	14.20	14.66	5,789,750	83,632,000	14.445	7.033	7.023	7.033	6.859	7.081	11,985,910	6.9775	1.68%
2017-09-15	0	14.32	14.32	14.34	14.12	14.56	9,868,928	141,503,670	14.338	6.917	6.917	6.927	6.821	7.033	20,430,603	6.9261	-0.42%
2017-09-14	0	14.38	14.38	14.40	14.30	14.62	6,029,700	86,957,204	14.421	6.946	6.946	6.956	6.908	7.062	12,482,653	6.9662	-0.83%
2017-09-13	0	14.50	14.48	14.50	13.90	14.80	11,884,069	170,563,203	14.352	7.004	6.995	7.004	6.714	7.149	24,602,337	6.9328	2.98%
2017-09-12	0	14.08	14.00	14.08	13.86	14.14	7,295,500	102,218,625	14.011	6.801	6.763	6.801	6.695	6.830	15,103,106	6.7681	1.88%
2017-09-11	0	13.82	13.82	13.84	13.64	14.20	9,201,747	127,529,779	13.859	6.676	6.676	6.685	6.589	6.859	19,049,408	6.6947	-0.86%
2017-09-08	0	13.94	13.92	13.94	13.50	13.98	7,737,260	106,681,713	13.788	6.734	6.724	6.734	6.521	6.753	16,017,635	6.6603	3.87%
2017-09-07	0	13.42	13.38	13.42	13.32	13.48	4,637,500	62,075,615	13.386	6.482	6.463	6.482	6.434	6.511	9,600,528	6.4659	0.90%
2017-09-06	0	13.30	13.28	13.30	12.94	13.30	6,201,389	81,283,545	13.107	6.425	6.415	6.425	6.251	6.425	12,838,083	6.3314	0.00%
2017-09-05	0	13.30	13.30	13.32	13.12	13.34	3,273,500	43,284,395	13.223	6.425	6.425	6.434	6.338	6.444	6,776,783	6.3872	0.45%
2017-09-04	0	13.24	13.20	13.26	13.08	13.48	3,588,932	47,379,221	13.201	6.396	6.376	6.405	6.318	6.511	7,429,788	6.3769	-1.19%
2017-09-01	0	13.40	13.38	13.40	13.06	13.48	6,033,000	80,791,180	13.392	6.473	6.463	6.473	6.309	6.511	12,489,485	6.4687	0.90%
2017-08-31	0	13.28	13.26	13.28	12.80	13.28	11,089,000	145,989,788	13.165	6.415	6.405	6.415	6.183	6.415	22,956,390	6.3594	2.79%
2017-08-30	0	12.92	12.90	12.92	12.62	13.04	13,421,500	173,245,604	12.908	6.241	6.231	6.241	6.096	6.299	27,785,119	6.2352	2.70%
2017-08-29	0	12.58	12.56	12.58	12.42	12.70	7,424,700	93,347,096	12.573	6.077	6.067	6.077	5.999	6.135	15,370,575	6.0731	0.64%
2017-08-28	0	12.50	12.48	12.50	12.44	12.76	6,939,158	87,127,773	12.556	6.038	6.028	6.038	6.009	6.164	14,365,408	6.0651	-1.88%
2017-08-25	0	12.74	12.72	12.74	12.38	12.98	17,482,500	223,167,046	12.765	6.154	6.144	6.154	5.980	6.270	36,192,180	6.1662	4.08%
2017-08-24	0	12.24	12.22	12.24	12.12	12.60	17,292,402	214,000,061	12.375	5.912	5.903	5.912	5.855	6.086	35,798,640	5.9779	0.66%
2017-08-22	0	12.16	12.16	12.18	12.14	12.70	12,328,500	151,263,326	12.269	5.874	5.874	5.884	5.864	6.135	25,522,396	5.9267	-2.56%
2017-08-21	0	12.48	12.46	12.48	11.84	12.60	23,288,134	286,911,969	12.320	6.028	6.019	6.028	5.719	6.086	48,210,973	5.9512	6.48%
2017-08-18	0	11.72	11.70	11.72	11.22	12.20	17,414,500	204,546,409	11.746	5.661	5.652	5.661	5.420	5.893	36,051,407	5.6737	1.03%
2017-08-17	0	11.60	11.58	11.60	11.32	11.70	6,547,408	75,430,967	11.521	5.603	5.594	5.603	5.468	5.652	13,554,410	5.5650	0.35%
2017-08-16	0	11.56	11.54	11.56	11.10	11.56	7,410,120	84,861,149	11.452	5.584	5.574	5.584	5.362	5.584	15,340,392	5.5319	4.33%
2017-08-15	0	11.08	11.08	11.10	11.02	11.18	6,132,511	67,938,486	11.078	5.352	5.352	5.362	5.323	5.400	12,695,492	5.3514	0.73%
2017-08-14	0	11.00	10.98	11.00	10.70	11.10	6,868,500	75,283,361	10.961	5.314	5.304	5.314	5.169	5.362	14,219,133	5.2945	2.42%
2017-08-11	0	10.74	10.72	10.74	10.70	11.10	5,711,000	62,336,305	10.915	5.188	5.178	5.188	5.169	5.362	11,822,882	5.2725	-4.11%
2017-08-10	0	11.20	11.14	11.20	10.88	11.36	5,732,900	63,917,392	11.149	5.410	5.381	5.410	5.256	5.487	11,868,220	5.3856	-0.53%
2017-08-09	0	11.26	11.24	11.28	11.10	11.56	4,589,500	51,892,317	11.307	5.439	5.429	5.449	5.362	5.584	9,501,159	5.4617	-2.76%
2017-08-08	0	11.58	11.56	11.58	11.22	11.58	5,524,500	63,279,100	11.454	5.594	5.584	5.594	5.420	5.594	11,436,791	5.5329	3.39%
2017-08-07	0	11.20	11.16	11.20	10.90	11.20	3,958,500	44,065,130	11.132	5.410	5.391	5.410	5.265	5.410	8,194,866	5.3772	1.82%
2017-08-04	0	11.00	10.98	11.00	10.88	11.24	5,367,500	59,528,145	11.090	5.314	5.304	5.314	5.256	5.429	11,111,770	5.3572	1.10%
2017-08-03	0	10.88	10.84	10.88	10.72	10.96	2,722,169	29,569,303	10.862	5.256	5.236	5.256	5.178	5.294	5,635,420	5.2470	-0.37%
2017-08-02	0	10.92	10.88	10.92	10.70	11.04	5,345,612	58,494,141	10.942	5.275	5.256	5.275	5.169	5.333	11,066,458	5.2857	2.44%
2017-08-01	0	10.66	10.64	10.66	10.62	11.02	5,873,500	63,192,572	10.759	5.149	5.140	5.149	5.130	5.323	12,159,289	5.1971	-2.20%
2017-07-31	0	10.90	10.88	10.90	10.70	11.00	5,070,100	55,040,255	10.856	5.265	5.256	5.265	5.169	5.314	10,496,094	5.2439	0.74%
2017-07-28	0	10.82	10.80	10.82	10.80	11.12	4,648,000	50,633,690	10.894	5.227	5.217	5.227	5.217	5.371	9,622,265	5.2621	-3.22%
2017-07-27	0	11.18	11.14	11.18	10.94	11.28	2,548,829	28,342,775	11.120	5.400	5.381	5.400	5.285	5.449	5,276,572	5.3714	2.01%
2017-07-26	0	10.96	10.92	10.96	10.82	11.20	5,247,900	57,322,598	10.923	5.294	5.275	5.294	5.227	5.410	10,864,175	5.2763	-1.08%
2017-07-25	0	11.08	11.08	11.14	11.06	11.36	3,057,000	34,138,944	11.167	5.352	5.352	5.381	5.342	5.487	6,328,585	5.3944	-1.60%
2017-07-24	0	11.26	11.26	11.28	10.80	11.40	4,172,000	46,692,610	11.192	5.439	5.439	5.449	5.217	5.507	8,636,853	5.4062	1.26%
2017-07-21	0	11.12	11.12	11.16	11.10	11.40	4,155,500	46,534,460	11.198	5.371	5.371	5.391	5.362	5.507	8,602,694	5.4093	-1.59%
2017-07-20	0	11.30	11.26	11.30	11.02	11.76	8,139,500	92,030,726	11.307	5.458	5.439	5.458	5.323	5.681	16,850,350	5.4617	-2.42%
2017-07-19	0	11.58	11.56	11.58	10.90	11.88	14,279,266	164,467,977	11.518	5.594	5.584	5.594	5.265	5.739	29,560,862	5.5637	6.83%
2017-07-18	0	10.84	10.82	10.84	10.70	11.10	7,759,623	84,257,994	10.859	5.236	5.227	5.236	5.169	5.362	16,063,931	5.2452	1.88%
2017-07-17	0	10.64	10.62	10.64	10.42	10.86	7,102,666	75,359,632	10.610	5.140	5.130	5.140	5.033	5.246	14,703,902	5.1251	2.31%
2017-07-14	0	10.40	10.38	10.40	10.30	10.50	6,253,082	64,914,141	10.381	5.024	5.014	5.024	4.975	5.072	12,945,098	5.0146	-0.38%
2017-07-13	0	10.44	10.44	10.48	10.32	10.56	6,005,581	62,665,639	10.435	5.043	5.043	5.062	4.985	5.101	12,432,722	5.0404	0.38%
2017-07-12	0	10.40	10.36	10.40	10.12	10.50	9,074,715	94,229,598	10.384	5.024	5.004	5.024	4.888	5.072	18,786,427	5.0158	2.77%
2017-07-11	0	10.12	10.10	10.12	9.880	10.24	6,653,123	67,157,392	10.094	4.888	4.879	4.888	4.772	4.946	13,773,260	4.8759	1.81%
2017-07-10	0	9.940	9.940	9.950	9.860	10.20	6,043,311	60,217,897	9.9644	4.801	4.801	4.806	4.763	4.927	12,510,831	4.8133	-1.78%
2017-07-07	0	10.12	10.10	10.12	9.720	10.18	10,513,000	105,211,573	10.008	4.888	4.879	4.888	4.695	4.917	21,763,957	4.8342	3.48%
2017-07-06	0	9.780	9.750	9.780	9.480	9.820	5,447,704	52,885,958	9.7079	4.724	4.710	4.724	4.579	4.744	11,277,808	4.6894	2.95%
2017-07-05	0	9.500	9.490	9.500	9.410	9.500	2,534,107	24,039,367	9.4863	4.589	4.584	4.589	4.545	4.589	5,246,095	4.5823	0.11%
2017-07-04	0	9.490	9.490	9.500	9.330	9.680	4,628,800	43,931,842	9.4910	4.584	4.584	4.589	4.507	4.676	9,582,517	4.5846	-1.45%
2017-07-03	0	9.630	9.600	9.630	9.400	9.630	6,252,500	59,654,964	9.5410	4.652	4.637	4.652	4.541	4.652	12,943,893	4.6087	2.23%
2017-06-30	0	9.420	9.410	9.420	9.230	9.460	9,962,400	93,455,124	9.3808	4.550	4.545	4.550	4.459	4.570	20,624,108	4.5314	1.40%
2017-06-29	0	9.290	9.290	9.300	9.230	9.360	3,192,500	29,669,620	9.2935	4.488	4.488	4.492	4.459	4.521	6,609,097	4.4892	0.32%
2017-06-28	0	9.260	9.220	9.260	9.120	9.290	3,125,789	28,780,807	9.2075	4.473	4.454	4.473	4.405	4.488	6,470,992	4.4477	0.11%
2017-06-27	0	9.250	9.240	9.250	9.200	9.300	1,479,500	13,670,667	9.2401	4.468	4.463	4.468	4.444	4.492	3,062,853	4.4634	-0.32%
2017-06-26	0	9.280	9.260	9.280	9.100	9.290	4,263,617	39,441,085	9.2506	4.483	4.473	4.483	4.396	4.488	8,826,518	4.4685	1.98%
2017-06-23	0	9.100	9.080	9.100	8.940	9.200	21,708,988	196,993,252	9.0743	4.396	4.386	4.396	4.318	4.444	44,941,833	4.3833	1.45%
2017-06-22	0	8.970	8.970	8.990	8.950	9.370	6,571,000	59,459,672	9.0488	4.333	4.333	4.343	4.323	4.526	13,603,250	4.3710	-3.34%
2017-06-21	0	9.280	9.260	9.280	8.850	9.390	13,531,211	125,190,670	9.2520	4.483	4.473	4.483	4.275	4.536	28,012,242	4.4691	3.57%
2017-06-20	0	8.960	8.950	8.960	8.910	9.150	3,425,500	30,692,350	8.9600	4.328	4.323	4.328	4.304	4.420	7,091,452	4.3281	-2.08%
2017-06-19	0	9.150	9.120	9.150	8.840	9.250	5,658,670	51,510,934	9.1030	4.420	4.405	4.420	4.270	4.468	11,714,549	4.3972	2.58%
2017-06-16	0	8.920	8.900	8.920	8.800	8.930	3,497,000	31,080,905	8.8879	4.309	4.299	4.309	4.251	4.314	7,239,471	4.2933	0.45%
2017-06-15	0	8.880	8.870	8.880	8.850	8.930	3,875,500	34,459,515	8.8916	4.289	4.285	4.289	4.275	4.314	8,023,040	4.2951	-0.34%
2017-06-14	0	8.910	8.900	8.910	8.780	8.930	6,419,954	57,140,043	8.9004	4.304	4.299	4.304	4.241	4.314	13,290,555	4.2993	0.22%
2017-06-13	0	8.890	8.870	8.890	8.630	8.920	2,264,681	19,942,234	8.8058	4.294	4.285	4.294	4.169	4.309	4,688,331	4.2536	3.01%
2017-06-12	0	8.630	8.630	8.640	8.570	8.950	3,507,000	30,478,000	8.6906	4.169	4.169	4.174	4.140	4.323	7,260,173	4.1980	-3.03%
2017-06-09	0	8.900	8.870	8.900	8.750	8.980	2,976,000	26,423,343	8.8788	4.299	4.285	4.299	4.227	4.338	6,160,900	4.2889	0.23%
2017-06-08	0	8.880	8.860	8.880	8.510	8.910	6,969,500	60,804,422	8.7244	4.289	4.280	4.289	4.111	4.304	14,428,222	4.2143	4.35%
2017-06-07	0	8.510	8.500	8.510	8.480	8.830	6,807,000	58,587,173	8.6069	4.111	4.106	4.111	4.096	4.265	14,091,816	4.1575	-2.74%
2017-06-06	0	8.750	8.740	8.750	8.720	8.890	6,162,500	53,994,694	8.7618	4.227	4.222	4.227	4.212	4.294	12,757,575	4.2324	-1.57%
2017-06-05	0	8.890	8.850	8.890	8.830	8.920	1,686,200	14,962,973	8.8738	4.294	4.275	4.294	4.265	4.309	3,490,762	4.2864	-0.67%
2017-06-02	0	8.950	8.940	8.950	8.760	8.970	2,819,715	25,154,820	8.9211	4.323	4.318	4.323	4.231	4.333	5,837,359	4.3093	1.82%
2017-06-01	0	8.790	8.790	8.800	8.570	8.820	4,892,000	42,409,141	8.6691	4.246	4.246	4.251	4.140	4.260	10,127,393	4.1876	0.98%
2017-05-31	0	9.190	9.190	9.210	9.190	9.280	3,839,000	35,438,480	9.2312	4.205	4.205	4.214	4.205	4.246	8,390,272	4.2238	0.33%
2017-05-29	0	9.160	9.160	9.180	9.130	9.260	2,248,000	20,634,606	9.1791	4.191	4.191	4.200	4.177	4.237	4,913,085	4.1999	-0.87%
2017-05-26	0	9.240	9.220	9.240	8.960	9.240	3,991,500	36,305,077	9.0956	4.228	4.219	4.228	4.100	4.228	8,723,566	4.1617	2.67%
2017-05-25	0	9.000	8.990	9.000	8.950	9.120	3,306,900	29,843,228	9.0245	4.118	4.113	4.118	4.095	4.173	7,227,349	4.1292	-0.44%
2017-05-24	0	9.040	9.020	9.040	8.940	9.040	2,881,500	25,892,218	8.9857	4.136	4.127	4.136	4.091	4.136	6,297,622	4.1114	0.33%
2017-05-23	0	9.010	8.970	9.010	8.830	9.010	4,562,938	40,736,973	8.9278	4.123	4.104	4.123	4.040	4.123	9,972,465	4.0849	1.12%
2017-05-22	0	8.910	8.890	8.910	8.810	9.010	2,988,000	26,689,358	8.9322	4.077	4.068	4.077	4.031	4.123	6,530,381	4.0870	-0.22%
2017-05-19	0	8.930	8.910	8.930	8.710	9.040	4,404,500	39,317,845	8.9267	4.086	4.077	4.086	3.985	4.136	9,626,193	4.0845	1.36%
2017-05-18	0	8.810	8.800	8.810	8.780	9.080	5,532,800	49,277,736	8.9065	4.031	4.026	4.031	4.017	4.155	12,092,133	4.0752	-3.08%
2017-05-17	0	9.090	9.050	9.090	8.980	9.100	4,402,500	39,779,496	9.0357	4.159	4.141	4.159	4.109	4.164	9,621,822	4.1343	1.22%
2017-05-16	0	8.980	8.970	8.980	8.950	9.350	10,704,000	96,598,218	9.0245	4.109	4.104	4.109	4.095	4.278	23,393,976	4.1292	-3.44%
2017-05-15	0	9.300	9.290	9.300	9.250	9.680	7,943,009	74,549,834	9.3856	4.255	4.251	4.255	4.232	4.429	17,359,731	4.2944	-3.53%
2017-05-12	0	9.640	9.610	9.640	9.590	9.690	3,349,672	32,283,443	9.6378	4.411	4.397	4.411	4.388	4.434	7,320,828	4.4098	0.52%
2017-05-11	0	9.590	9.570	9.590	9.530	9.680	3,262,500	31,304,035	9.5951	4.388	4.379	4.388	4.360	4.429	7,130,311	4.3903	0.95%
2017-05-10	0	9.500	9.500	9.510	9.500	9.750	6,701,500	64,617,787	9.6423	4.347	4.347	4.351	4.347	4.461	14,646,369	4.4119	-0.63%
2017-05-09	0	9.560	9.550	9.560	9.490	9.690	3,649,884	34,917,875	9.5668	4.374	4.370	4.374	4.342	4.434	7,976,952	4.3773	-0.42%
2017-05-08	0	9.600	9.580	9.600	9.430	9.700	14,726,500	140,636,001	9.5499	4.393	4.383	4.393	4.315	4.438	32,185,294	4.3696	2.13%
2017-05-05	0	9.400	9.390	9.400	9.350	9.470	4,568,700	42,978,350	9.4071	4.301	4.296	4.301	4.278	4.333	9,985,058	4.3043	-0.32%
2017-05-04	0	9.430	9.430	9.440	9.370	9.590	6,121,293	57,903,431	9.4593	4.315	4.315	4.319	4.287	4.388	13,378,305	4.3282	-1.77%
2017-05-02	0	9.600	9.590	9.600	9.380	9.790	6,402,000	61,896,784	9.6684	4.393	4.388	4.393	4.292	4.479	13,991,801	4.4238	2.35%
2017-04-28	0	9.380	9.380	9.420	9.290	9.500	6,211,765	58,480,538	9.4145	4.292	4.292	4.310	4.251	4.347	13,576,035	4.3076	0.21%
2017-04-27	0	9.360	9.360	9.380	9.310	9.470	6,971,000	65,453,630	9.3894	4.283	4.283	4.292	4.260	4.333	15,235,371	4.2962	-0.95%
2017-04-26	0	9.450	9.420	9.450	9.380	9.500	7,253,000	68,309,462	9.4181	4.324	4.310	4.324	4.292	4.347	15,851,692	4.3093	0.00%
2017-04-25	0	9.450	9.430	9.450	9.320	9.530	6,428,750	60,623,647	9.4301	4.324	4.315	4.324	4.264	4.360	14,050,264	4.3148	0.53%
2017-04-24	0	9.400	9.330	9.400	9.200	9.550	6,761,891	63,229,961	9.3509	4.301	4.269	4.301	4.209	4.370	14,778,355	4.2786	-0.84%
2017-04-21	0	9.480	9.450	9.480	9.400	9.600	5,086,087	48,425,669	9.5212	4.338	4.324	4.338	4.301	4.393	11,115,826	4.3565	-0.94%
2017-04-20	0	9.570	9.570	9.580	9.200	9.660	8,144,141	77,733,268	9.5447	4.379	4.379	4.383	4.209	4.420	17,799,312	4.3672	2.90%
2017-04-19	0	9.300	9.300	9.320	9.200	9.470	5,340,067	49,726,183	9.3119	4.255	4.255	4.264	4.209	4.333	11,670,908	4.2607	-1.69%
2017-04-18	0	9.460	9.430	9.470	9.410	9.610	16,768,600	158,683,624	9.4631	4.328	4.315	4.333	4.306	4.397	36,648,377	4.3299	-1.15%
2017-04-13	0	9.570	9.570	9.590	9.520	9.800	13,612,500	130,550,237	9.5905	4.379	4.379	4.388	4.356	4.484	29,750,607	4.3882	0.00%
2017-04-12	0	9.570	9.570	9.580	9.460	9.780	155,706,620	1,480,519,935	9.5084	4.379	4.379	4.383	4.328	4.475	340,302,404	4.3506	-6.18%
2017-04-11	1	-	-	-	-	-	0	0	-	4.667	-	-	-	-	0	-	0.00%
2017-04-10	0	10.20	10.20	10.22	9.980	10.50	11,054,426	112,293,754	10.158	4.667	4.667	4.676	4.566	4.804	24,159,845	4.6480	-1.73%
2017-04-07	0	10.38	10.34	10.38	10.04	10.38	9,046,428	92,400,081	10.214	4.749	4.731	4.749	4.594	4.749	19,771,293	4.6734	1.76%
2017-04-06	0	10.20	10.18	10.20	10.16	10.46	8,631,100	88,658,353	10.272	4.667	4.658	4.667	4.649	4.786	18,863,579	4.7000	-1.92%
2017-04-05	0	10.40	10.34	10.40	10.14	10.58	14,547,603	149,942,945	10.307	4.759	4.731	4.759	4.640	4.841	31,794,308	4.7160	-0.76%
2017-04-03	0	10.48	10.48	10.50	10.20	10.76	6,913,551	72,614,047	10.503	4.795	4.795	4.804	4.667	4.923	15,109,814	4.8058	3.97%
2017-03-31	0	10.08	10.08	10.14	9.930	10.24	12,375,500	125,282,886	10.123	4.612	4.612	4.640	4.544	4.685	27,047,099	4.6320	0.90%
2017-03-30	0	9.990	9.970	9.990	9.590	10.02	10,340,104	101,204,914	9.7876	4.571	4.562	4.571	4.388	4.585	22,598,668	4.4784	3.95%
2017-03-29	0	9.610	9.600	9.610	9.350	9.650	12,784,695	121,553,752	9.5078	4.397	4.393	4.397	4.278	4.415	27,941,410	4.3503	1.69%
2017-03-28	0	9.450	9.450	9.460	9.200	9.500	9,351,027	87,645,653	9.3728	4.324	4.324	4.328	4.209	4.347	20,437,005	4.2886	2.16%
2017-03-27	0	9.250	9.240	9.250	9.010	9.670	16,388,302	152,462,539	9.3031	4.232	4.228	4.232	4.123	4.425	35,817,222	4.2567	-1.39%
2017-03-24	0	9.380	9.380	9.410	8.640	9.440	18,418,013	168,926,312	9.1718	4.292	4.292	4.306	3.953	4.319	40,253,228	4.1966	6.11%
2017-03-23	0	8.840	8.800	8.840	8.380	8.840	4,587,951	39,881,131	8.6926	4.045	4.026	4.045	3.834	4.045	10,027,132	3.9773	4.74%
2017-03-22	0	8.440	8.360	8.440	8.300	8.450	2,458,568	20,557,113	8.3614	3.862	3.825	3.862	3.798	3.866	5,373,289	3.8258	-0.24%
2017-03-21	0	8.460	8.410	8.460	8.370	8.570	2,722,869	22,951,146	8.4290	3.871	3.848	3.871	3.830	3.921	5,950,928	3.8567	0.12%
2017-03-20	0	8.450	8.450	8.470	8.400	8.510	1,787,500	15,110,759	8.4536	3.866	3.866	3.875	3.843	3.894	3,906,645	3.8680	-0.35%
2017-03-17	0	8.480	8.460	8.480	8.450	8.650	3,557,201	30,358,906	8.5345	3.880	3.871	3.880	3.866	3.958	7,774,390	3.9050	-1.40%
2017-03-16	0	8.600	8.560	8.600	8.380	9.030	4,037,985	34,506,425	8.5455	3.935	3.917	3.935	3.834	4.132	8,825,161	3.9100	2.63%
2017-03-15	0	8.380	8.380	8.390	8.310	8.420	2,302,594	19,269,826	8.3687	3.834	3.834	3.839	3.802	3.853	5,032,402	3.8292	-0.95%
2017-03-14	0	8.460	8.460	8.470	8.410	8.760	1,753,286	14,984,774	8.5467	3.871	3.871	3.875	3.848	4.008	3,831,869	3.9106	-2.76%
2017-03-13	0	8.700	8.700	8.710	8.400	8.720	2,467,214	21,360,359	8.6577	3.981	3.981	3.985	3.843	3.990	5,392,185	3.9614	3.57%
2017-03-10	0	8.400	8.400	8.430	8.280	8.540	3,127,190	26,241,827	8.3915	3.843	3.843	3.857	3.789	3.908	6,834,586	3.8396	-0.94%
2017-03-09	0	8.480	8.450	8.480	8.300	8.590	2,705,494	22,842,429	8.4430	3.880	3.866	3.880	3.798	3.930	5,912,954	3.8631	-0.93%
2017-03-08	0	8.560	8.560	8.600	8.420	8.730	2,705,133	23,185,860	8.5711	3.917	3.917	3.935	3.853	3.994	5,912,165	3.9217	-0.35%
2017-03-07	0	8.590	8.580	8.600	8.520	8.690	2,285,215	19,665,609	8.6056	3.930	3.926	3.935	3.898	3.976	4,994,419	3.9375	0.23%
2017-03-06	0	8.570	8.560	8.570	8.440	8.640	2,060,000	17,610,316	8.5487	3.921	3.917	3.921	3.862	3.953	4,502,204	3.9115	-0.12%
2017-03-03	0	8.580	8.580	8.590	8.510	8.690	1,616,000	13,887,331	8.5936	3.926	3.926	3.930	3.894	3.976	3,531,826	3.9321	-0.92%
2017-03-02	0	8.660	8.620	8.660	8.550	8.790	1,974,000	17,049,357	8.6370	3.962	3.944	3.962	3.912	4.022	4,314,248	3.9519	0.70%
2017-03-01	0	8.600	8.600	8.620	8.600	8.880	2,725,500	23,737,908	8.7096	3.935	3.935	3.944	3.935	4.063	5,956,678	3.9851	-1.15%
2017-02-28	0	8.700	8.700	8.710	8.700	9.050	4,578,500	40,507,178	8.8473	3.981	3.981	3.985	3.981	4.141	10,006,476	4.0481	-2.25%
2017-02-27	0	8.900	8.900	8.910	8.730	9.080	7,269,500	64,702,463	8.9005	4.072	4.072	4.077	3.994	4.155	15,887,753	4.0725	0.56%
2017-02-24	0	8.850	8.840	8.850	8.810	9.100	4,036,084	35,750,528	8.8577	4.049	4.045	4.049	4.031	4.164	8,821,006	4.0529	-2.75%
2017-02-23	0	9.100	9.070	9.100	8.930	9.160	5,390,779	48,921,342	9.0750	4.164	4.150	4.164	4.086	4.191	11,781,741	4.1523	0.00%
2017-02-22	0	9.100	9.100	9.120	8.500	9.130	10,563,911	94,309,170	8.9275	4.164	4.164	4.173	3.889	4.177	23,087,806	4.0848	6.56%
2017-02-21	0	8.540	8.530	8.540	8.410	8.600	3,988,774	34,043,291	8.5348	3.908	3.903	3.908	3.848	3.935	8,717,609	3.9051	0.83%
2017-02-20	0	8.470	8.470	8.480	8.460	8.610	4,748,500	40,538,259	8.5371	3.875	3.875	3.880	3.871	3.940	10,378,017	3.9062	0.24%
2017-02-17	0	8.450	8.440	8.450	8.360	8.530	4,117,715	34,754,781	8.4403	3.866	3.862	3.866	3.825	3.903	8,999,414	3.8619	0.36%
2017-02-16	0	8.420	8.420	8.430	8.420	8.650	4,716,432	40,157,875	8.5145	3.853	3.853	3.857	3.853	3.958	10,307,931	3.8958	-1.29%
2017-02-15	0	8.530	8.520	8.530	8.430	8.620	3,898,000	33,223,718	8.5233	3.903	3.898	3.903	3.857	3.944	8,519,219	3.8999	-0.12%
2017-02-14	0	8.540	8.510	8.540	8.360	8.750	6,890,500	58,445,820	8.4821	3.908	3.894	3.908	3.825	4.004	15,059,435	3.8810	-2.40%
2017-02-13	0	8.750	8.740	8.750	8.450	8.850	6,925,500	60,343,987	8.7133	4.004	3.999	4.004	3.866	4.049	15,135,929	3.9868	2.94%
2017-02-10	0	8.500	8.480	8.500	8.080	8.840	11,452,769	96,434,559	8.4202	3.889	3.880	3.889	3.697	4.045	25,030,438	3.8527	-2.86%
2017-02-09	0	8.750	8.750	8.760	8.680	9.100	7,725,690	68,099,030	8.8146	4.004	4.004	4.008	3.972	4.164	16,884,773	4.0332	-3.95%
2017-02-08	0	9.110	9.090	9.110	9.040	9.230	4,202,397	38,319,990	9.1186	4.168	4.159	4.168	4.136	4.223	9,184,489	4.1723	-0.55%
2017-02-07	0	9.160	9.160	9.180	9.110	9.270	5,540,748	50,954,484	9.1963	4.191	4.191	4.200	4.168	4.242	12,109,504	4.2078	0.55%
2017-02-06	0	9.110	9.090	9.110	9.000	9.150	4,297,000	39,097,956	9.0989	4.168	4.159	4.168	4.118	4.187	9,391,248	4.1632	0.77%
2017-02-03	0	9.040	9.030	9.040	8.900	9.110	6,040,912	54,554,545	9.0308	4.136	4.132	4.136	4.072	4.168	13,202,630	4.1321	1.35%
2017-02-02	0	8.920	8.910	8.920	8.750	8.930	4,107,172	36,510,346	8.8894	4.081	4.077	4.081	4.004	4.086	8,976,372	4.0674	1.48%
2017-02-01	0	8.790	8.770	8.790	8.500	8.800	2,911,000	25,383,931	8.7200	4.022	4.013	4.022	3.889	4.026	6,362,095	3.9899	2.69%
2017-01-27	0	8.560	8.560	8.570	8.510	8.760	1,485,700	12,840,166	8.6425	3.917	3.917	3.921	3.894	4.008	3,247,051	3.9544	-1.04%
2017-01-26	0	8.650	8.640	8.650	8.490	8.680	2,377,148	20,502,165	8.6247	3.958	3.953	3.958	3.885	3.972	5,195,342	3.9463	1.76%
2017-01-25	0	8.500	8.490	8.500	8.370	8.520	2,050,000	17,362,630	8.4696	3.889	3.885	3.889	3.830	3.898	4,480,349	3.8753	0.47%
2017-01-24	0	8.460	8.450	8.460	8.120	8.490	5,568,519	46,567,289	8.3626	3.871	3.866	3.871	3.715	3.885	12,170,198	3.8263	3.30%
2017-01-23	0	8.190	8.180	8.190	8.030	8.200	4,112,864	33,573,258	8.1630	3.747	3.743	3.747	3.674	3.752	8,988,812	3.7350	2.37%
2017-01-20	0	8.000	8.000	8.040	8.000	8.110	2,658,500	21,399,990	8.0496	3.660	3.660	3.679	3.660	3.711	5,810,247	3.6831	-0.37%
2017-01-19	0	8.030	8.030	8.050	8.000	8.140	1,705,500	13,768,752	8.0731	3.674	3.674	3.683	3.660	3.724	3,727,431	3.6939	-0.12%
2017-01-18	0	8.040	8.040	8.050	8.000	8.190	9,676,072	77,955,309	8.0565	3.679	3.679	3.683	3.660	3.747	21,147,402	3.6863	-0.74%
2017-01-17	0	8.100	8.080	8.100	7.950	8.450	7,135,015	58,811,015	8.2426	3.706	3.697	3.706	3.638	3.866	15,593,831	3.7714	-0.37%
2017-01-16	0	8.130	8.110	8.140	8.090	8.200	2,754,200	22,422,513	8.1412	3.720	3.711	3.724	3.702	3.752	6,019,403	3.7250	-0.12%
2017-01-13	0	8.140	8.130	8.140	8.080	8.240	5,434,672	44,428,997	8.1751	3.724	3.720	3.724	3.697	3.770	11,877,671	3.7405	-0.73%
2017-01-12	0	8.200	8.200	8.220	8.100	8.300	4,623,500	37,791,029	8.1737	3.752	3.752	3.761	3.706	3.798	10,104,825	3.7399	-0.97%
2017-01-11	0	8.280	8.260	8.280	7.960	8.300	9,396,797	76,739,263	8.1665	3.789	3.779	3.789	3.642	3.798	20,537,037	3.7366	3.37%
2017-01-10	0	8.010	8.000	8.010	7.960	8.100	3,153,000	25,265,993	8.0133	3.665	3.660	3.665	3.642	3.706	6,890,995	3.6665	-1.11%
2017-01-09	0	8.100	8.070	8.100	7.950	8.150	2,401,500	19,418,209	8.0859	3.706	3.692	3.706	3.638	3.729	5,248,564	3.6997	1.63%
2017-01-06	0	7.970	7.970	7.990	7.810	8.230	6,973,325	55,880,937	8.0135	3.647	3.647	3.656	3.573	3.766	15,240,452	3.6666	-2.45%
2017-01-05	0	8.170	8.160	8.170	8.050	8.300	6,026,144	49,129,792	8.1528	3.738	3.734	3.738	3.683	3.798	13,170,354	3.7303	0.37%
2017-01-04	0	8.140	8.140	8.180	7.480	8.200	12,505,684	99,222,725	7.9342	3.724	3.724	3.743	3.423	3.752	27,331,621	3.6303	7.11%
2017-01-03	0	7.600	7.590	7.600	7.500	7.700	1,883,500	14,276,793	7.5799	3.477	3.473	3.477	3.432	3.523	4,116,457	3.4682	-0.26%
2016-12-30	0	7.620	7.600	7.620	7.440	7.620	2,846,000	21,430,150	7.5299	3.487	3.477	3.487	3.404	3.487	6,220,035	3.4453	1.60%
2016-12-29	0	7.500	7.500	7.510	7.390	7.560	2,127,282	15,888,450	7.4689	3.432	3.432	3.436	3.381	3.459	4,649,251	3.4174	-0.79%
2016-12-28	0	7.560	7.550	7.560	7.450	7.650	1,488,939	11,227,251	7.5404	3.459	3.455	3.459	3.409	3.500	3,254,130	3.4502	0.00%
2016-12-23	0	7.560	7.550	7.560	7.430	7.560	858,363	6,463,465	7.5300	3.459	3.455	3.459	3.400	3.459	1,875,983	3.4454	1.48%
2016-12-22	0	7.450	7.450	7.460	7.410	7.510	1,140,000	8,512,397	7.4670	3.409	3.409	3.413	3.390	3.436	2,491,511	3.4166	-0.80%
2016-12-21	0	7.510	7.500	7.510	7.420	7.520	1,881,083	14,039,802	7.4637	3.436	3.432	3.436	3.395	3.441	4,111,174	3.4150	0.40%
2016-12-20	0	7.480	7.480	7.490	7.390	7.650	3,110,500	23,231,094	7.4686	3.423	3.423	3.427	3.381	3.500	6,798,109	3.4173	-1.32%
2016-12-19	0	7.580	7.580	7.590	7.550	7.760	3,133,599	23,862,046	7.6149	3.468	3.468	3.473	3.455	3.551	6,848,593	3.4842	-1.04%
2016-12-16	0	7.660	7.650	7.660	7.380	7.730	9,297,303	70,947,818	7.6310	3.505	3.500	3.505	3.377	3.537	20,319,589	3.4916	3.23%
2016-12-15	0	7.420	7.420	7.430	7.330	7.470	3,175,000	23,497,377	7.4007	3.395	3.395	3.400	3.354	3.418	6,939,076	3.3862	-0.67%
2016-12-14	0	7.470	7.470	7.490	7.400	7.570	3,095,605	23,178,581	7.4876	3.418	3.418	3.427	3.386	3.464	6,765,556	3.4260	-0.66%
2016-12-13	0	7.520	7.510	7.520	7.290	7.520	3,810,600	28,326,685	7.4337	3.441	3.436	3.441	3.336	3.441	8,328,203	3.4013	3.58%
2016-12-12	0	7.260	7.250	7.260	7.190	7.410	3,810,000	27,931,691	7.3312	3.322	3.317	3.322	3.290	3.390	8,326,892	3.3544	-1.76%
2016-12-09	0	7.390	7.390	7.400	7.300	7.580	6,667,627	49,576,233	7.4354	3.381	3.381	3.386	3.340	3.468	14,572,338	3.4021	-0.81%
2016-12-08	0	7.450	7.420	7.450	7.050	7.480	8,316,188	60,823,618	7.3139	3.409	3.395	3.409	3.226	3.423	18,175,327	3.3465	4.93%
2016-12-07	0	7.100	7.050	7.100	6.970	7.120	2,798,500	19,711,601	7.0436	3.249	3.226	3.249	3.189	3.258	6,116,222	3.2228	0.71%
2016-12-06	0	7.050	7.050	7.060	6.930	7.120	3,188,700	22,335,749	7.0047	3.226	3.226	3.230	3.171	3.258	6,969,018	3.2050	0.71%
2016-12-05	0	7.000	7.000	7.010	6.770	7.010	4,262,500	29,421,526	6.9024	3.203	3.203	3.207	3.098	3.207	9,315,847	3.1582	2.79%
2016-12-02	0	6.810	6.810	6.820	6.700	6.860	5,201,500	35,317,218	6.7898	3.116	3.116	3.121	3.066	3.139	11,368,065	3.1067	-0.15%
2016-12-01	0	6.820	6.820	6.830	6.760	6.900	2,530,227	17,332,832	6.8503	3.121	3.121	3.125	3.093	3.157	5,529,902	3.1344	-0.73%
2016-11-30	0	6.870	6.870	6.880	6.700	6.910	2,633,500	18,094,832	6.8710	3.143	3.143	3.148	3.066	3.162	5,755,609	3.1439	1.93%
2016-11-29	0	6.740	6.730	6.740	6.710	6.810	2,202,500	14,864,224	6.7488	3.084	3.079	3.084	3.070	3.116	4,813,643	3.0879	-0.59%
2016-11-28	0	6.780	6.770	6.780	6.690	6.920	2,654,000	18,028,941	6.7931	3.102	3.098	3.102	3.061	3.166	5,800,412	3.1082	-0.88%
2016-11-25	0	6.840	6.830	6.840	6.810	6.960	2,671,000	18,298,809	6.8509	3.130	3.125	3.130	3.116	3.185	5,837,566	3.1347	-2.01%
2016-11-24	0	6.980	6.960	6.980	6.910	7.050	1,463,000	10,203,167	6.9741	3.194	3.185	3.194	3.162	3.226	3,197,439	3.1910	-1.55%
2016-11-23	0	7.090	7.060	7.090	7.020	7.170	5,218,500	37,049,547	7.0997	3.244	3.230	3.244	3.212	3.281	11,405,219	3.2485	0.57%
2016-11-22	0	7.050	7.040	7.050	6.800	7.050	5,034,932	35,100,879	6.9715	3.226	3.221	3.226	3.111	3.226	11,004,025	3.1898	2.62%
2016-11-21	0	6.870	6.830	6.870	6.750	6.870	2,634,000	17,963,605	6.8199	3.143	3.125	3.143	3.088	3.143	5,756,701	3.1205	0.59%
2016-11-18	0	6.830	6.820	6.830	6.650	6.830	1,582,767	10,753,322	6.7940	3.125	3.121	3.125	3.043	3.125	3,459,194	3.1086	2.09%
2016-11-17	0	6.690	6.690	6.720	6.620	6.870	2,938,000	19,697,838	6.7045	3.061	3.061	3.075	3.029	3.143	6,421,104	3.0677	-2.62%
2016-11-16	0	6.870	6.850	6.870	6.730	6.870	3,792,500	25,864,030	6.8198	3.143	3.134	3.143	3.079	3.143	8,288,645	3.1204	1.63%
2016-11-15	0	6.760	6.750	6.760	6.670	6.840	4,542,500	30,598,486	6.7360	3.093	3.088	3.093	3.052	3.130	9,927,797	3.0821	0.15%
2016-11-14	0	6.750	6.750	6.780	6.510	6.820	6,122,000	41,345,677	6.7536	3.088	3.088	3.102	2.979	3.121	13,379,851	3.0901	-0.59%
2016-11-11	0	6.790	6.780	6.790	6.690	6.890	4,370,000	29,577,448	6.7683	3.107	3.102	3.107	3.061	3.153	9,550,792	3.0969	-1.16%
2016-11-10	0	6.870	6.870	6.890	6.750	6.990	6,923,000	47,637,052	6.8810	3.143	3.143	3.153	3.088	3.198	15,130,465	3.1484	1.18%
2016-11-09	0	6.790	6.760	6.790	6.630	6.910	3,912,500	26,280,440	6.7170	3.107	3.093	3.107	3.034	3.162	8,550,909	3.0734	-1.16%
2016-11-08	0	6.870	6.860	6.870	6.810	7.000	2,829,500	19,469,054	6.8807	3.143	3.139	3.143	3.116	3.203	6,183,974	3.1483	-0.87%
2016-11-07	0	6.930	6.910	6.930	6.780	6.990	6,573,500	45,014,072	6.8478	3.171	3.162	3.171	3.102	3.198	14,366,620	3.1332	2.36%
2016-11-04	0	6.770	6.770	6.780	6.720	6.850	2,950,064	20,009,651	6.7828	3.098	3.098	3.102	3.075	3.134	6,447,471	3.1035	-1.74%
2016-11-03	0	6.890	6.840	6.890	6.710	6.970	8,698,400	59,635,738	6.8559	3.153	3.130	3.153	3.070	3.189	19,010,665	3.1370	1.03%
2016-11-02	0	6.820	6.810	6.820	6.680	7.000	18,065,600	121,601,839	6.7311	3.121	3.116	3.121	3.056	3.203	39,483,017	3.0799	-1.45%
2016-11-01	0	6.920	6.910	6.920	6.900	7.100	30,615,000	207,600,427	6.7810	3.166	3.162	3.166	3.157	3.249	66,910,181	3.1027	-0.57%
2016-10-31	0	6.960	6.940	6.960	6.890	7.100	7,052,500	49,216,980	6.9787	3.185	3.175	3.185	3.153	3.249	15,413,492	3.1931	-1.42%
2016-10-28	0	7.060	7.040	7.060	7.040	7.150	9,266,500	64,434,670	6.9535	3.230	3.221	3.230	3.221	3.272	20,252,268	3.1816	-0.14%
2016-10-27	0	7.070	7.050	7.070	7.050	7.330	7,368,500	52,327,545	7.1015	3.235	3.226	3.235	3.226	3.354	16,104,121	3.2493	-2.75%
2016-10-26	0	7.270	7.250	7.270	7.240	7.380	19,181,000	138,297,425	7.2101	3.326	3.317	3.326	3.313	3.377	41,920,764	3.2990	-0.14%
2016-10-25	0	7.280	7.270	7.280	7.250	7.460	33,712,165	244,583,307	7.2550	3.331	3.326	3.331	3.317	3.413	73,679,146	3.3196	-1.62%
2016-10-24	0	7.400	7.380	7.400	7.060	7.450	13,292,000	97,467,037	7.3328	3.386	3.377	3.386	3.230	3.409	29,050,143	3.3551	4.37%
2016-10-20	0	7.090	7.010	7.090	6.980	7.170	20,903,600	146,855,916	7.0254	3.244	3.207	3.244	3.194	3.281	45,685,568	3.2145	1.29%
2016-10-19	0	7.000	6.990	7.000	6.870	7.300	33,372,000	232,068,109	6.9540	3.203	3.198	3.203	3.143	3.340	72,935,703	3.1818	-3.31%
2016-10-18	0	7.240	7.230	7.240	7.050	7.240	19,379,500	137,178,962	7.0786	3.313	3.308	3.313	3.226	3.313	42,354,592	3.2388	1.83%
2016-10-17	0	7.110	7.100	7.110	7.050	7.160	12,940,500	91,107,152	7.0405	3.253	3.249	3.253	3.226	3.276	28,281,927	3.2214	0.00%
2016-10-14	0	7.110	7.090	7.110	7.080	7.320	6,706,000	48,021,950	7.1610	3.253	3.244	3.253	3.239	3.349	14,656,204	3.2766	-0.42%
2016-10-13	0	7.140	7.120	7.140	7.060	7.500	11,143,500	80,935,637	7.2630	3.267	3.258	3.267	3.230	3.432	24,354,519	3.3232	-3.38%
2016-10-12	0	7.390	7.380	7.390	7.340	7.650	12,162,357	90,294,708	7.4241	3.381	3.377	3.381	3.358	3.500	26,581,268	3.3969	-2.76%
2016-10-11	0	7.600	7.580	7.600	7.200	7.600	15,398,602	114,492,892	7.4353	3.477	3.468	3.477	3.294	3.477	33,654,197	3.4020	7.04%
2016-10-07	0	7.100	7.080	7.100	6.930	7.300	12,342,500	88,480,075	7.1687	3.249	3.239	3.249	3.171	3.340	26,974,977	3.2801	-1.53%
2016-10-06	0	7.210	7.200	7.210	7.190	7.330	5,841,000	42,191,064	7.2233	3.299	3.294	3.299	3.290	3.354	12,765,715	3.3050	0.14%
2016-10-05	0	7.200	7.190	7.200	7.140	7.330	4,604,457	33,423,707	7.2590	3.294	3.290	3.294	3.267	3.354	10,063,206	3.3214	-0.69%
2016-10-04	0	7.250	7.230	7.250	7.190	7.310	5,571,500	40,514,532	7.2717	3.317	3.308	3.317	3.290	3.345	12,176,713	3.3272	0.42%
2016-10-03	0	7.220	7.210	7.220	7.080	7.250	1,983,500	14,290,805	7.2048	3.304	3.299	3.304	3.239	3.317	4,335,010	3.2966	1.98%
2016-09-30	0	7.080	7.080	7.100	7.040	7.280	6,939,500	49,810,915	7.1779	3.239	3.239	3.249	3.221	3.331	15,166,526	3.2843	-2.34%
2016-09-29	0	7.250	7.240	7.250	7.160	7.320	8,350,500	60,505,262	7.2457	3.317	3.313	3.317	3.276	3.349	18,250,317	3.3153	2.69%
2016-09-28	0	7.060	7.060	7.070	6.950	7.240	6,137,500	43,311,650	7.0569	3.230	3.230	3.235	3.180	3.313	13,413,726	3.2289	-1.26%
2016-09-27	0	7.150	7.120	7.150	6.980	7.190	6,574,500	46,825,680	7.1223	3.272	3.258	3.272	3.194	3.290	14,368,806	3.2588	1.56%
2016-09-26	0	7.040	7.040	7.070	6.930	7.260	9,181,800	65,020,086	7.0814	3.221	3.221	3.235	3.171	3.322	20,067,153	3.2401	0.28%
2016-09-23	0	7.020	7.000	7.020	6.910	7.200	6,927,772	48,613,179	7.0171	3.212	3.203	3.212	3.162	3.294	15,140,894	3.2107	-1.13%
2016-09-22	0	7.100	7.080	7.100	7.000	7.480	12,919,200	93,037,376	7.2015	3.249	3.239	3.249	3.203	3.423	28,235,375	3.2951	2.16%
2016-09-21	0	6.950	6.940	6.950	6.750	6.980	8,979,454	61,879,539	6.8912	3.180	3.175	3.180	3.088	3.194	19,624,919	3.1531	4.20%
2016-09-20	0	6.670	6.670	6.680	6.500	6.770	6,054,570	40,177,214	6.6358	3.052	3.052	3.056	2.974	3.098	13,232,480	3.0363	1.06%
2016-09-19	0	6.600	6.590	6.600	6.350	6.850	6,214,625	41,300,108	6.6456	3.020	3.015	3.020	2.905	3.134	13,582,286	3.0407	3.45%
2016-09-15	0	6.380	6.380	6.410	6.340	6.580	6,313,870	40,558,826	6.4238	2.919	2.919	2.933	2.901	3.011	13,799,189	2.9392	-1.54%
2016-09-14	0	6.480	6.460	6.480	6.330	6.650	4,882,000	31,466,010	6.4453	2.965	2.956	2.965	2.896	3.043	10,669,786	2.9491	-2.85%
2016-09-13	0	6.670	6.650	6.670	6.490	6.790	7,624,000	50,658,745	6.6446	3.052	3.043	3.052	2.970	3.107	16,662,526	3.0403	1.68%
2016-09-12	0	6.560	6.530	6.560	6.360	6.720	34,453,049	239,671,049	6.9565	3.002	2.988	3.002	2.910	3.075	75,298,375	3.1830	-3.46%
2016-09-09	0	7.430	7.420	7.430	7.360	7.560	5,908,500	44,157,657	7.4736	3.109	3.105	3.109	3.080	3.163	14,119,995	3.1273	-0.93%
2016-09-08	0	7.500	7.480	7.500	7.230	7.500	4,817,000	35,397,360	7.3484	3.138	3.130	3.138	3.025	3.138	11,511,554	3.0749	3.45%
2016-09-07	0	7.250	7.250	7.260	7.170	7.360	10,781,000	74,914,077	6.9487	3.034	3.034	3.038	3.000	3.080	25,764,181	2.9077	1.40%
2016-09-06	0	7.150	7.150	7.170	7.050	7.220	2,929,591	20,971,141	7.1584	2.992	2.992	3.000	2.950	3.021	7,001,068	2.9954	0.56%
2016-09-05	0	7.110	7.110	7.120	6.990	7.160	4,103,778	29,091,595	7.0890	2.975	2.975	2.979	2.925	2.996	9,807,112	2.9664	1.72%
2016-09-02	0	6.990	6.970	6.990	6.630	7.050	4,865,000	33,577,130	6.9018	2.925	2.917	2.925	2.774	2.950	11,626,263	2.8880	3.71%
2016-09-01	0	6.740	6.730	6.740	6.680	6.830	4,422,400	29,910,312	6.7634	2.820	2.816	2.820	2.795	2.858	10,568,548	2.8301	0.45%
2016-08-31	0	6.710	6.710	6.720	6.340	6.790	12,256,000	81,333,899	6.6363	2.808	2.808	2.812	2.653	2.841	29,289,101	2.7769	5.17%
2016-08-30	0	6.380	6.370	6.380	6.340	6.440	2,592,000	16,520,555	6.3737	2.670	2.666	2.670	2.653	2.695	6,194,301	2.6671	0.16%
2016-08-29	0	6.370	6.370	6.380	6.330	6.440	1,738,000	11,108,600	6.3916	2.666	2.666	2.670	2.649	2.695	4,153,432	2.6746	-0.78%
2016-08-26	0	6.420	6.390	6.420	6.310	6.460	2,019,500	12,952,033	6.4135	2.686	2.674	2.686	2.640	2.703	4,826,154	2.6837	1.42%
2016-08-25	0	6.330	6.330	6.350	6.230	6.430	5,099,000	32,256,316	6.3260	2.649	2.649	2.657	2.607	2.691	12,185,471	2.6471	0.96%
2016-08-24	0	6.270	6.250	6.270	6.180	6.290	2,128,500	13,300,261	6.2487	2.624	2.615	2.624	2.586	2.632	5,086,639	2.6147	0.00%
2016-08-23	0	6.270	6.260	6.270	6.240	6.340	1,866,409	11,734,032	6.2870	2.624	2.619	2.624	2.611	2.653	4,460,300	2.6308	-1.10%
2016-08-22	0	6.340	6.320	6.340	6.260	6.360	2,109,000	13,302,565	6.3075	2.653	2.645	2.653	2.619	2.661	5,040,039	2.6394	0.96%
2016-08-19	0	6.280	6.270	6.280	6.170	6.330	6,213,000	38,862,817	6.2551	2.628	2.624	2.628	2.582	2.649	14,847,682	2.6174	1.29%
2016-08-18	0	6.200	6.190	6.200	6.100	6.350	6,559,000	41,042,842	6.2575	2.594	2.590	2.594	2.553	2.657	15,674,544	2.6184	0.81%
2016-08-17	0	6.150	6.140	6.150	5.830	6.230	6,629,000	40,664,715	6.1344	2.573	2.569	2.573	2.440	2.607	15,841,829	2.5669	4.59%
2016-08-16	0	5.880	5.880	5.890	5.620	5.990	11,831,000	69,122,637	5.8425	2.460	2.460	2.465	2.352	2.507	28,273,446	2.4448	0.51%
2016-08-15	0	5.850	5.840	5.850	5.400	5.990	9,699,000	55,831,932	5.7565	2.448	2.444	2.448	2.260	2.507	23,178,443	2.4088	10.59%
2016-08-12	0	5.290	5.270	5.290	5.190	5.350	4,069,500	21,371,855	5.2517	2.214	2.205	2.214	2.172	2.239	9,725,196	2.1976	1.54%
2016-08-11	0	5.210	5.200	5.210	5.180	5.290	2,410,689	12,612,982	5.2321	2.180	2.176	2.180	2.168	2.214	5,761,008	2.1894	-0.38%
2016-08-10	0	5.230	5.230	5.240	5.210	5.360	1,455,500	7,721,705	5.3052	2.188	2.188	2.193	2.180	2.243	3,478,320	2.2200	-1.32%
2016-08-09	0	5.300	5.300	5.330	5.260	5.400	1,138,000	6,078,555	5.3414	2.218	2.218	2.230	2.201	2.260	2,719,566	2.2351	-0.38%
2016-08-08	0	5.320	5.310	5.320	5.070	5.340	3,250,079	17,148,774	5.2764	2.226	2.222	2.226	2.122	2.235	7,766,963	2.2079	5.14%
2016-08-05	0	5.060	5.040	5.060	4.970	5.080	960,500	4,833,220	5.0320	2.117	2.109	2.117	2.080	2.126	2,295,380	2.1056	0.60%
2016-08-04	0	5.030	5.010	5.040	5.020	5.050	1,438,500	7,226,932	5.0239	2.105	2.096	2.109	2.101	2.113	3,437,694	2.1023	-0.20%
2016-08-03	0	5.040	5.040	5.060	4.980	5.080	853,000	4,292,325	5.0320	2.109	2.109	2.117	2.084	2.126	2,038,479	2.1057	-1.18%
2016-08-01	0	5.100	5.080	5.100	4.940	5.100	1,144,500	5,808,546	5.0752	2.134	2.126	2.134	2.067	2.134	2,735,099	2.1237	3.24%
2016-07-29	0	4.940	4.940	4.990	4.900	5.000	653,000	3,238,080	4.9588	2.067	2.067	2.088	2.050	2.092	1,560,524	2.0750	-1.59%
2016-07-28	0	5.020	4.990	5.020	4.790	5.020	1,465,000	7,281,565	4.9704	2.101	2.088	2.101	2.004	2.101	3,501,023	2.0798	4.15%
2016-07-27	0	4.820	4.820	4.840	4.800	5.020	2,422,500	11,904,967	4.9143	2.017	2.017	2.025	2.009	2.101	5,789,234	2.0564	-2.82%
2016-07-26	0	4.960	4.950	4.960	4.850	5.000	1,293,000	6,424,005	4.9683	2.076	2.071	2.076	2.029	2.092	3,089,981	2.0790	1.85%
2016-07-25	0	4.870	4.850	4.870	4.820	4.900	522,000	2,538,890	4.8638	2.038	2.029	2.038	2.017	2.050	1,247,463	2.0352	0.62%
2016-07-22	0	4.840	4.860	4.880	4.820	4.880	784,500	3,806,560	4.8522	2.025	2.034	2.042	2.017	2.042	1,874,780	2.0304	0.00%
2016-07-21	0	4.840	4.840	4.850	4.820	4.910	603,000	2,924,547	4.8500	2.025	2.025	2.029	2.017	2.055	1,441,035	2.0295	0.00%
2016-07-20	0	4.840	4.850	4.860	4.820	4.920	956,000	4,654,092	4.8683	2.025	2.029	2.034	2.017	2.059	2,284,626	2.0371	-2.02%
2016-07-19	0	4.940	4.910	4.940	4.850	4.980	1,133,500	5,554,530	4.9003	2.067	2.055	2.067	2.029	2.084	2,708,812	2.0505	-1.00%
2016-07-18	0	4.990	4.970	5.000	4.920	5.070	393,000	1,961,301	4.9906	2.088	2.080	2.092	2.059	2.122	939,182	2.0883	-0.80%
2016-07-15	0	5.030	5.020	5.040	4.830	5.040	2,735,500	13,644,700	4.9880	2.105	2.101	2.109	2.021	2.109	6,537,234	2.0872	2.44%
2016-07-14	0	4.910	4.880	4.910	4.820	4.930	2,069,000	10,081,173	4.8725	2.055	2.042	2.055	2.017	2.063	4,944,448	2.0389	1.66%
2016-07-13	0	4.830	4.820	4.830	4.680	4.840	3,252,800	15,519,099	4.7710	2.021	2.017	2.021	1.958	2.025	7,773,465	1.9964	3.21%
2016-07-12	0	4.680	4.670	4.690	4.570	4.690	2,809,500	13,111,627	4.6669	1.958	1.954	1.963	1.912	1.963	6,714,077	1.9529	0.86%
2016-07-11	0	4.640	4.640	4.650	4.560	4.730	1,188,000	5,534,655	4.6588	1.942	1.942	1.946	1.908	1.979	2,839,055	1.9495	1.09%
2016-07-08	0	4.590	4.580	4.590	4.520	4.590	742,000	3,369,480	4.5411	1.921	1.916	1.921	1.891	1.921	1,773,214	1.9002	0.00%
2016-07-07	0	4.590	4.580	4.590	4.550	4.630	811,500	3,719,602	4.5836	1.921	1.916	1.921	1.904	1.937	1,939,304	1.9180	0.00%
2016-07-06	0	4.590	4.570	4.600	4.540	4.610	727,500	3,340,982	4.5924	1.921	1.912	1.925	1.900	1.929	1,738,562	1.9217	-0.86%
2016-07-05	0	4.630	4.630	4.640	4.570	4.750	1,614,500	7,484,880	4.6360	1.937	1.937	1.942	1.912	1.988	3,858,294	1.9399	-1.91%
2016-07-04	0	4.720	4.710	4.720	4.580	4.750	2,744,500	12,860,765	4.6860	1.975	1.971	1.975	1.916	1.988	6,558,742	1.9609	-0.63%
2016-06-30	0	4.750	4.740	4.750	4.740	4.860	1,220,000	5,847,360	4.7929	1.988	1.983	1.988	1.983	2.034	2,915,527	2.0056	-1.04%
2016-06-29	0	4.800	4.800	4.810	4.700	4.870	2,488,500	11,955,085	4.8041	2.009	2.009	2.013	1.967	2.038	5,946,959	2.0103	-0.62%
2016-06-28	0	4.830	4.810	4.830	4.730	4.850	1,728,500	8,303,080	4.8036	2.021	2.013	2.021	1.979	2.029	4,130,729	2.0101	-0.62%
2016-06-27	0	4.860	4.840	4.860	4.400	4.890	3,666,250	17,474,955	4.7664	2.034	2.025	2.034	1.841	2.046	8,761,518	1.9945	4.07%
2016-06-24	0	4.670	4.650	4.700	4.630	4.900	3,148,500	14,923,605	4.7399	1.954	1.946	1.967	1.937	2.050	7,524,211	1.9834	-4.50%
2016-06-23	0	4.890	4.870	4.880	4.700	4.970	4,536,000	22,168,577	4.8873	2.046	2.038	2.042	1.967	2.080	10,840,026	2.0451	3.16%
2016-06-22	0	4.740	4.720	4.740	4.630	4.750	1,534,527	7,191,660	4.6866	1.983	1.975	1.983	1.937	1.988	3,667,177	1.9611	1.07%
2016-06-21	0	4.690	4.680	4.690	4.640	4.720	1,768,000	8,317,775	4.7046	1.963	1.958	1.963	1.942	1.975	4,225,125	1.9686	-0.64%
2016-06-20	0	4.720	4.700	4.720	4.560	4.750	2,302,000	10,781,255	4.6834	1.975	1.967	1.975	1.908	1.988	5,501,266	1.9598	1.72%
2016-06-17	0	4.640	4.720	4.800	4.310	4.780	4,893,500	21,814,070	4.4578	1.942	1.975	2.009	1.804	2.000	11,694,371	1.8653	7.41%
2016-06-16	0	4.320	4.310	4.320	4.200	4.330	1,584,612	6,779,870	4.2786	1.808	1.804	1.808	1.757	1.812	3,786,869	1.7904	0.23%
2016-06-15	0	4.310	4.300	4.310	4.220	4.320	1,074,500	4,606,850	4.2874	1.804	1.799	1.804	1.766	1.808	2,567,815	1.7941	0.23%
2016-06-14	0	4.300	4.300	4.310	4.100	4.310	1,086,403	4,597,526	4.2319	1.799	1.799	1.804	1.716	1.804	2,596,260	1.7708	4.12%
2016-06-13	0	4.130	4.130	4.150	4.110	4.270	565,000	2,350,115	4.1595	1.728	1.728	1.737	1.720	1.787	1,350,224	1.7405	-4.84%
2016-06-10	0	4.340	4.310	4.340	4.260	4.360	1,886,000	8,131,458	4.3115	1.816	1.804	1.816	1.783	1.824	4,507,119	1.8041	0.00%
2016-06-08	0	4.340	4.320	4.340	4.150	4.360	3,384,787	14,458,110	4.2715	1.816	1.808	1.816	1.737	1.824	8,088,885	1.7874	4.08%
2016-06-07	0	4.170	4.150	4.180	4.080	4.220	1,015,320	4,205,814	4.1424	1.745	1.737	1.749	1.707	1.766	2,426,388	1.7334	2.21%
2016-06-06	0	4.080	4.060	4.080	4.030	4.100	399,000	1,618,895	4.0574	1.707	1.699	1.707	1.686	1.716	953,521	1.6978	0.25%
2016-06-03	0	4.070	4.050	4.080	4.000	4.240	3,497,822	14,339,686	4.0996	1.703	1.695	1.707	1.674	1.774	8,359,013	1.7155	-3.33%
2016-06-02	0	4.210	4.180	4.210	4.150	4.210	1,605,500	6,730,410	4.1921	1.762	1.749	1.762	1.737	1.762	3,836,786	1.7542	0.72%
2016-06-01	0	4.180	4.160	4.190	4.100	4.180	1,221,500	5,088,155	4.1655	1.749	1.741	1.753	1.716	1.749	2,919,112	1.7430	1.95%
2016-05-31	0	4.100	4.100	4.130	4.030	4.150	1,978,400	8,100,782	4.0946	1.716	1.716	1.728	1.686	1.737	4,727,934	1.7134	-1.44%
2016-05-30	0	4.160	4.150	4.160	4.050	4.160	1,157,500	4,788,118	4.1366	1.741	1.737	1.741	1.695	1.741	2,766,166	1.7310	0.97%
2016-05-27	0	4.120	4.110	4.120	4.090	4.130	1,388,000	5,714,462	4.1170	1.724	1.720	1.724	1.711	1.728	3,317,010	1.7228	0.24%
2016-05-26	0	4.110	4.100	4.110	3.950	4.120	1,785,500	7,184,472	4.0238	1.720	1.716	1.720	1.653	1.724	4,266,946	1.6838	3.27%
2016-05-25	0	3.980	3.960	3.980	3.930	4.020	913,750	3,623,702	3.9657	1.665	1.657	1.665	1.645	1.682	2,183,658	1.6595	1.09%
2016-05-24	0	4.050	4.050	4.080	3.950	4.080	1,314,750	5,306,310	4.0360	1.647	1.647	1.660	1.607	1.660	3,232,139	1.6417	1.25%
2016-05-23	0	4.000	3.990	4.000	3.990	4.030	830,000	3,321,215	4.0015	1.627	1.623	1.627	1.623	1.639	2,040,445	1.6277	0.25%
2016-05-20	0	3.990	3.990	4.020	3.940	4.050	569,495	2,279,720	4.0031	1.623	1.623	1.635	1.603	1.647	1,400,028	1.6283	-1.24%
2016-05-19	0	4.040	4.030	4.040	3.910	4.040	1,645,500	6,586,415	4.0027	1.643	1.639	1.643	1.590	1.643	4,045,245	1.6282	1.25%
2016-05-18	0	3.990	4.000	4.010	3.850	4.020	3,881,879	15,238,963	3.9257	1.623	1.627	1.631	1.566	1.635	9,543,087	1.5969	1.79%
2016-05-17	0	3.920	3.900	3.920	3.820	3.950	1,105,000	4,317,455	3.9072	1.595	1.586	1.595	1.554	1.607	2,716,497	1.5893	2.89%
2016-05-16	0	3.810	3.810	3.820	3.780	3.940	3,923,500	15,150,890	3.8616	1.550	1.550	1.554	1.538	1.603	9,645,407	1.5708	0.00%
2016-05-13	0	3.810	3.800	3.820	3.790	3.880	752,000	2,878,550	3.8279	1.550	1.546	1.554	1.542	1.578	1,848,693	1.5571	-1.04%
2016-05-12	0	3.850	3.850	3.860	3.800	3.860	884,900	3,387,211	3.8278	1.566	1.566	1.570	1.546	1.570	2,175,410	1.5570	0.52%
2016-05-11	0	3.830	3.830	3.850	3.800	3.880	1,310,000	5,030,685	3.8402	1.558	1.558	1.566	1.546	1.578	3,220,462	1.5621	0.52%
2016-05-10	0	3.810	3.800	3.810	3.680	3.820	1,568,500	5,936,025	3.7845	1.550	1.546	1.550	1.497	1.554	3,855,950	1.5394	1.06%
2016-05-09	0	3.770	3.770	3.780	3.760	3.830	1,010,918	3,825,432	3.7841	1.534	1.534	1.538	1.529	1.558	2,485,208	1.5393	-0.79%
2016-05-06	0	3.800	3.780	3.800	3.770	3.910	1,173,750	4,468,567	3.8071	1.546	1.538	1.546	1.534	1.590	2,885,509	1.5486	-2.06%
2016-05-05	0	3.880	3.850	3.890	3.800	3.930	2,543,531	9,841,945	3.8694	1.578	1.566	1.582	1.546	1.599	6,252,935	1.5740	-1.02%
2016-05-04	0	3.920	3.910	3.920	3.840	4.000	1,249,000	4,866,115	3.8960	1.595	1.590	1.595	1.562	1.627	3,070,502	1.5848	-0.76%
2016-05-03	0	3.950	3.940	3.960	3.920	4.070	514,000	2,047,790	3.9840	1.607	1.603	1.611	1.595	1.656	1,263,601	1.6206	-0.75%
2016-04-29	0	3.980	3.980	4.000	3.820	4.030	1,318,828	5,205,182	3.9468	1.619	1.619	1.627	1.554	1.639	3,242,165	1.6055	1.27%
2016-04-28	0	3.930	3.910	3.930	3.910	3.980	1,428,500	5,649,645	3.9549	1.599	1.590	1.599	1.590	1.619	3,511,779	1.6088	0.00%
2016-04-27	0	3.930	3.920	3.930	3.860	3.970	3,007,590	11,816,004	3.9287	1.599	1.595	1.599	1.570	1.615	7,393,763	1.5981	1.81%
2016-04-26	0	3.860	3.860	3.890	3.800	3.880	429,000	1,648,600	3.8429	1.570	1.570	1.582	1.546	1.578	1,054,640	1.5632	-0.26%
2016-04-25	0	3.870	3.860	3.880	3.820	3.900	460,500	1,775,030	3.8546	1.574	1.570	1.578	1.554	1.586	1,132,078	1.5679	0.26%
2016-04-22	0	3.860	3.860	3.870	3.820	3.910	503,500	1,940,630	3.8543	1.570	1.570	1.574	1.554	1.590	1,237,788	1.5678	-1.78%
2016-04-21	0	3.930	3.930	3.940	3.850	3.940	1,401,000	5,484,460	3.9147	1.599	1.599	1.603	1.566	1.603	3,444,174	1.5924	0.77%
2016-04-20	0	3.900	3.870	3.900	3.800	3.940	3,379,500	13,103,420	3.8773	1.586	1.574	1.586	1.546	1.603	8,308,055	1.5772	2.09%
2016-04-19	0	3.820	3.820	3.830	3.780	3.900	3,031,500	11,632,640	3.8373	1.554	1.554	1.558	1.538	1.586	7,452,543	1.5609	0.26%
2016-04-18	0	3.810	3.800	3.830	3.740	3.850	469,804	1,777,190	3.7828	1.550	1.546	1.558	1.521	1.566	1,154,951	1.5388	0.00%
2016-04-15	0	3.810	3.810	3.830	3.770	3.830	287,000	1,091,350	3.8026	1.550	1.550	1.558	1.534	1.558	705,552	1.5468	-0.78%
2016-04-14	0	3.840	3.840	3.850	3.740	3.840	2,302,000	8,757,345	3.8042	1.562	1.562	1.566	1.521	1.562	5,659,163	1.5475	0.26%
2016-04-13	0	3.830	3.800	3.840	3.700	3.840	1,763,000	6,666,955	3.7816	1.558	1.546	1.562	1.505	1.562	4,334,103	1.5383	2.68%
2016-04-12	0	3.730	3.730	3.740	3.690	3.740	886,000	3,292,690	3.7164	1.517	1.517	1.521	1.501	1.521	2,178,114	1.5117	0.00%
2016-04-11	0	3.730	3.710	3.730	3.580	3.730	750,000	2,757,640	3.6769	1.517	1.509	1.517	1.456	1.517	1,843,776	1.4956	2.19%
2016-04-08	0	3.650	3.620	3.650	3.570	3.660	1,128,000	4,093,185	3.6287	1.485	1.473	1.485	1.452	1.489	2,773,039	1.4761	-0.54%
2016-04-07	0	3.670	3.630	3.670	3.630	3.680	456,500	1,670,192	3.6587	1.493	1.477	1.493	1.477	1.497	1,122,245	1.4883	0.00%
2016-04-06	0	3.670	3.650	3.670	3.580	3.670	1,042,866	3,807,447	3.6509	1.493	1.485	1.493	1.456	1.493	2,563,748	1.4851	0.82%
2016-04-05	0	3.640	3.620	3.650	3.560	3.660	505,000	1,830,840	3.6254	1.481	1.473	1.485	1.448	1.489	1,241,476	1.4747	0.55%
2016-04-01	0	3.620	3.620	3.630	3.570	3.660	1,570,000	5,668,745	3.6107	1.473	1.473	1.477	1.452	1.489	3,859,638	1.4687	0.28%
2016-03-31	0	3.610	3.590	3.610	3.530	3.620	680,500	2,449,740	3.5999	1.468	1.460	1.468	1.436	1.473	1,672,919	1.4644	0.56%
2016-03-30	0	3.590	3.590	3.610	3.540	3.640	1,230,000	4,428,135	3.6001	1.460	1.460	1.468	1.440	1.481	3,023,793	1.4644	0.00%
2016-03-29	0	3.590	3.590	3.610	3.480	3.630	887,000	3,180,425	3.5856	1.460	1.460	1.468	1.416	1.477	2,180,572	1.4585	2.87%
2016-03-24	0	3.490	3.490	3.510	3.480	3.540	1,157,500	4,068,260	3.5147	1.420	1.420	1.428	1.416	1.440	2,845,561	1.4297	-0.85%
2016-03-23	0	3.520	3.510	3.530	3.440	3.540	1,530,300	5,355,985	3.5000	1.432	1.428	1.436	1.399	1.440	3,762,041	1.4237	0.28%
2016-03-22	0	3.510	3.500	3.510	3.310	3.550	2,961,411	10,287,591	3.4739	1.428	1.424	1.428	1.346	1.444	7,280,238	1.4131	4.15%
2016-03-21	0	3.370	3.350	3.370	3.180	3.370	1,603,500	5,251,920	3.2753	1.371	1.363	1.371	1.294	1.371	3,941,993	1.3323	6.31%
2016-03-18	0	3.170	3.160	3.190	3.160	3.200	645,441	2,048,217	3.1734	1.289	1.285	1.298	1.285	1.302	1,586,732	1.2908	0.32%
2016-03-17	0	3.160	3.160	3.170	3.150	3.240	483,000	1,535,595	3.1793	1.285	1.285	1.289	1.281	1.318	1,187,392	1.2933	-0.63%
2016-03-16	0	3.180	3.180	3.210	3.150	3.270	749,000	2,419,357	3.2301	1.294	1.294	1.306	1.281	1.330	1,841,318	1.3139	-2.15%
2016-03-15	0	3.250	3.250	3.270	3.170	3.270	400,000	1,293,252	3.2331	1.322	1.322	1.330	1.289	1.330	983,347	1.3152	0.00%
2016-03-14	0	3.250	3.230	3.250	3.220	3.280	85,000	275,930	3.2462	1.322	1.314	1.322	1.310	1.334	208,961	1.3205	0.93%
2016-03-11	0	3.220	3.190	3.220	3.180	3.230	74,083	237,632	3.2076	1.310	1.298	1.310	1.294	1.314	182,123	1.3048	0.62%
2016-03-10	0	3.200	3.180	3.210	3.130	3.230	700,500	2,230,170	3.1837	1.302	1.294	1.306	1.273	1.314	1,722,087	1.2950	-0.93%
2016-03-09	0	3.230	3.210	3.240	3.130	3.250	425,500	1,364,985	3.2080	1.314	1.306	1.318	1.273	1.322	1,046,036	1.3049	-0.31%
2016-03-08	0	3.240	3.220	3.240	3.110	3.260	699,500	2,252,680	3.2204	1.318	1.310	1.318	1.265	1.326	1,719,628	1.3100	0.62%
2016-03-07	0	3.220	3.200	3.220	3.180	3.240	363,500	1,163,820	3.2017	1.310	1.302	1.310	1.294	1.318	893,617	1.3024	0.94%
2016-03-04	0	3.190	3.180	3.200	3.120	3.190	309,000	977,580	3.1637	1.298	1.294	1.302	1.269	1.298	759,636	1.2869	2.24%
2016-03-03	0	3.120	3.120	3.130	3.110	3.150	303,000	950,167	3.1359	1.269	1.269	1.273	1.265	1.281	744,886	1.2756	-0.64%
2016-03-02	0	3.140	3.130	3.140	3.070	3.140	547,500	1,706,291	3.1165	1.277	1.273	1.277	1.249	1.277	1,345,957	1.2677	2.28%
2016-03-01	0	3.070	3.070	3.080	3.010	3.100	679,500	2,087,432	3.0720	1.249	1.249	1.253	1.224	1.261	1,670,461	1.2496	0.66%
2016-02-29	0	3.050	3.010	3.050	2.970	3.050	915,000	2,753,855	3.0097	1.241	1.224	1.241	1.208	1.241	2,249,407	1.2243	0.99%
2016-02-26	0	3.020	3.020	3.040	3.010	3.040	339,500	1,025,380	3.0203	1.228	1.228	1.237	1.224	1.237	834,616	1.2286	0.00%
2016-02-25	0	3.020	3.020	3.030	3.010	3.070	755,000	2,295,700	3.0407	1.228	1.228	1.233	1.224	1.249	1,856,068	1.2369	-0.33%
2016-02-24	0	3.030	3.020	3.060	3.020	3.060	238,000	722,680	3.0365	1.233	1.228	1.245	1.228	1.245	585,092	1.2352	-0.98%
2016-02-23	0	3.060	3.040	3.060	3.030	3.080	555,000	1,691,305	3.0474	1.245	1.237	1.245	1.233	1.253	1,364,394	1.2396	0.00%
2016-02-22	0	3.060	3.050	3.070	3.000	3.070	962,500	2,923,780	3.0377	1.245	1.241	1.249	1.220	1.249	2,366,179	1.2357	0.33%
2016-02-19	0	3.050	3.050	3.060	3.020	3.070	357,500	1,089,255	3.0469	1.241	1.241	1.245	1.228	1.249	878,867	1.2394	0.99%
2016-02-18	0	3.020	3.030	3.050	3.010	3.070	917,500	2,783,007	3.0333	1.228	1.233	1.241	1.224	1.249	2,255,553	1.2338	0.33%
2016-02-17	0	3.010	3.010	3.040	2.970	3.080	285,972	864,800	3.0241	1.224	1.224	1.237	1.208	1.253	703,024	1.2301	-1.63%
2016-02-16	0	3.060	3.050	3.070	3.050	3.170	559,500	1,719,740	3.0737	1.245	1.241	1.249	1.241	1.289	1,375,457	1.2503	1.66%
2016-02-15	0	3.010	3.010	3.030	3.000	3.040	693,500	2,089,560	3.0131	1.224	1.224	1.233	1.220	1.237	1,704,878	1.2256	1.01%
2016-02-12	0	2.980	2.970	2.980	2.960	3.010	1,021,000	3,053,245	2.9904	1.212	1.208	1.212	1.204	1.224	2,509,994	1.2164	-1.32%
2016-02-11	0	3.020	3.000	3.020	2.900	3.020	423,000	1,263,415	2.9868	1.228	1.220	1.228	1.180	1.228	1,039,890	1.2150	0.33%
2016-02-05	0	3.010	3.010	3.040	3.000	3.070	196,000	594,990	3.0357	1.224	1.224	1.237	1.220	1.249	481,840	1.2348	0.00%
2016-02-04	0	3.010	2.990	3.010	2.990	3.110	334,000	1,006,300	3.0129	1.224	1.216	1.224	1.216	1.265	821,095	1.2256	-0.33%
2016-02-03	0	3.020	3.020	3.030	2.970	3.030	365,500	1,099,953	3.0094	1.228	1.228	1.233	1.208	1.233	898,534	1.2242	-0.66%
2016-02-02	0	3.040	3.030	3.060	3.020	3.120	1,439,000	4,393,683	3.0533	1.237	1.233	1.245	1.228	1.269	3,537,592	1.2420	-1.30%
2016-02-01	0	3.080	3.080	3.100	3.070	3.150	705,500	2,187,079	3.1000	1.253	1.253	1.261	1.249	1.281	1,734,379	1.2610	-1.28%
2016-01-29	0	3.120	3.100	3.140	3.080	3.240	1,457,000	4,549,590	3.1226	1.269	1.261	1.277	1.253	1.318	3,581,842	1.2702	-2.50%
2016-01-28	0	3.200	3.170	3.200	3.160	3.270	249,000	798,595	3.2072	1.302	1.289	1.302	1.285	1.330	612,134	1.3046	0.31%
2016-01-27	0	3.190	3.180	3.190	3.120	3.280	371,000	1,182,725	3.1879	1.298	1.294	1.298	1.269	1.334	912,055	1.2968	1.59%
2016-01-26	0	3.140	3.120	3.140	3.110	3.230	392,000	1,248,410	3.1847	1.277	1.269	1.277	1.265	1.314	963,680	1.2955	-3.68%
2016-01-25	0	3.260	3.250	3.260	3.240	3.290	114,000	372,160	3.2646	1.326	1.322	1.326	1.318	1.338	280,254	1.3279	0.93%
2016-01-22	0	3.230	3.210	3.250	3.140	3.250	1,011,500	3,247,757	3.2108	1.314	1.306	1.322	1.277	1.322	2,486,639	1.3061	3.19%
2016-01-21	0	3.130	3.110	3.160	3.110	3.380	1,149,500	3,681,640	3.2028	1.273	1.265	1.285	1.265	1.375	2,825,894	1.3028	-4.86%
2016-01-20	0	3.290	3.290	3.320	3.260	3.380	1,086,751	3,585,500	3.2993	1.338	1.338	1.350	1.326	1.375	2,671,634	1.3421	-3.24%
2016-01-19	0	3.400	3.390	3.430	3.340	3.430	1,174,500	3,997,145	3.4033	1.383	1.379	1.395	1.359	1.395	2,887,353	1.3844	0.29%
2016-01-18	0	3.390	3.390	3.400	3.350	3.470	1,493,713	5,090,241	3.4078	1.379	1.379	1.383	1.363	1.412	3,672,096	1.3862	-3.14%
2016-01-15	0	3.500	3.500	3.510	3.410	3.510	1,253,500	4,352,890	3.4726	1.424	1.424	1.428	1.387	1.428	3,081,564	1.4126	0.00%
2016-01-14	0	3.500	3.500	3.530	3.500	3.570	546,000	1,927,945	3.5310	1.424	1.424	1.436	1.424	1.452	1,342,269	1.4363	-4.11%
2016-01-13	0	3.650	3.650	3.660	3.570	3.660	797,500	2,892,850	3.6274	1.485	1.485	1.489	1.452	1.489	1,960,549	1.4755	0.83%
2016-01-12	0	3.620	3.620	3.630	3.430	3.630	1,898,000	6,826,345	3.5966	1.473	1.473	1.477	1.395	1.477	4,665,983	1.4630	1.40%
2016-01-11	0	3.570	3.560	3.580	3.460	3.620	1,132,832	4,003,617	3.5342	1.452	1.448	1.456	1.407	1.473	2,784,918	1.4376	-1.38%
2016-01-08	0	3.620	3.600	3.620	3.430	3.620	2,403,500	8,490,630	3.5326	1.473	1.464	1.473	1.395	1.473	5,908,688	1.4370	1.40%
2016-01-07	0	3.570	3.570	3.590	3.420	3.620	2,470,500	8,783,755	3.5555	1.452	1.452	1.460	1.391	1.473	6,073,398	1.4463	-1.11%
2016-01-06	0	3.610	3.610	3.620	3.490	3.640	2,553,500	9,176,680	3.5938	1.468	1.468	1.473	1.420	1.481	6,277,443	1.4619	1.98%
2016-01-05	0	3.540	3.530	3.550	3.480	3.550	958,500	3,375,081	3.5212	1.440	1.436	1.444	1.416	1.444	2,356,346	1.4323	1.43%
2016-01-04	0	3.490	3.480	3.490	3.460	3.530	1,090,500	3,807,557	3.4916	1.420	1.416	1.420	1.407	1.436	2,680,850	1.4203	-0.85%
2015-12-31	0	3.520	3.520	3.530	3.510	3.560	189,500	672,382	3.5482	1.432	1.432	1.436	1.428	1.448	465,861	1.4433	-1.12%
2015-12-30	0	3.560	3.560	3.580	3.400	3.580	1,209,500	4,256,665	3.5194	1.448	1.448	1.456	1.383	1.456	2,973,396	1.4316	2.01%
2015-12-29	0	3.490	3.480	3.490	3.420	3.500	939,400	3,244,777	3.4541	1.420	1.416	1.420	1.391	1.424	2,309,391	1.4050	1.45%
2015-12-28	0	3.440	3.430	3.450	3.370	3.450	750,500	2,558,815	3.4095	1.399	1.395	1.403	1.371	1.403	1,845,005	1.3869	0.88%
2015-12-24	0	3.410	3.400	3.410	3.350	3.410	135,000	456,425	3.3809	1.387	1.383	1.387	1.363	1.387	331,880	1.3753	0.29%
2015-12-23	0	3.400	3.400	3.410	3.350	3.410	859,500	2,910,731	3.3865	1.383	1.383	1.387	1.363	1.387	2,112,967	1.3776	1.19%
2015-12-22	0	3.360	3.350	3.380	3.300	3.380	518,000	1,734,617	3.3487	1.367	1.363	1.375	1.342	1.375	1,273,435	1.3622	0.60%
2015-12-21	0	3.340	3.330	3.340	3.300	3.400	481,500	1,612,872	3.3497	1.359	1.355	1.359	1.342	1.383	1,183,704	1.3626	0.30%
2015-12-18	0	3.330	3.290	3.350	3.260	3.350	1,040,563	3,455,907	3.3212	1.355	1.338	1.363	1.326	1.363	2,558,087	1.3510	0.60%
2015-12-17	0	3.310	3.280	3.310	3.240	3.350	1,027,000	3,388,147	3.2991	1.346	1.334	1.346	1.318	1.363	2,524,744	1.3420	2.16%
2015-12-16	0	3.240	3.220	3.240	3.200	3.280	1,915,000	6,148,047	3.2105	1.318	1.310	1.318	1.302	1.334	4,707,775	1.3059	1.89%
2015-12-15	0	3.180	3.170	3.180	3.120	3.210	1,096,752	3,481,861	3.1747	1.294	1.289	1.294	1.269	1.306	2,696,220	1.2914	-0.31%
2015-12-14	0	3.190	3.190	3.200	3.140	3.240	1,722,785	5,478,068	3.1798	1.298	1.298	1.302	1.277	1.318	4,235,240	1.2934	-2.15%
2015-12-11	0	3.260	3.260	3.290	3.210	3.380	1,408,500	4,633,225	3.2895	1.326	1.326	1.338	1.306	1.375	3,462,611	1.3381	-2.98%
2015-12-10	0	3.360	3.340	3.380	3.300	3.400	1,100,500	3,709,920	3.3711	1.367	1.359	1.375	1.342	1.383	2,705,434	1.3713	-0.88%
2015-12-09	0	3.390	3.370	3.400	3.330	3.400	660,500	2,226,412	3.3708	1.379	1.371	1.383	1.355	1.383	1,623,752	1.3712	0.89%
2015-12-08	0	3.360	3.320	3.360	3.270	3.370	383,633	1,274,900	3.3232	1.367	1.350	1.367	1.330	1.371	943,111	1.3518	0.00%
2015-12-07	0	3.360	3.360	3.370	3.340	3.390	136,000	458,530	3.3715	1.367	1.367	1.371	1.359	1.379	334,338	1.3715	0.90%
2015-12-04	0	3.330	3.300	3.330	3.300	3.380	2,144,500	7,142,470	3.3306	1.355	1.342	1.355	1.342	1.375	5,271,970	1.3548	-2.06%
2015-12-03	0	3.400	3.400	3.410	3.340	3.410	477,324	1,615,997	3.3855	1.383	1.383	1.387	1.359	1.387	1,173,438	1.3771	1.80%
2015-12-02	0	3.340	3.350	3.360	3.270	3.360	6,351,136	20,966,252	3.3012	1.359	1.363	1.367	1.330	1.367	15,613,430	1.3428	1.21%
2015-12-01	0	3.300	3.290	3.300	3.260	3.340	7,128,500	23,673,970	3.3210	1.342	1.338	1.342	1.326	1.359	17,524,477	1.3509	0.61%
2015-11-30	0	3.280	3.280	3.320	3.280	3.380	7,922,100	26,068,074	3.2906	1.334	1.334	1.350	1.334	1.375	19,475,437	1.3385	-2.67%
2015-11-27	0	3.370	3.350	3.370	3.310	3.410	5,491,500	18,458,890	3.3614	1.371	1.363	1.371	1.346	1.387	13,500,128	1.3673	-2.32%
2015-11-26	0	3.450	3.400	3.450	3.380	3.500	5,992,000	20,584,037	3.4353	1.403	1.383	1.403	1.375	1.424	14,730,541	1.3974	0.00%
2015-11-25	0	3.450	3.430	3.450	3.380	3.470	3,843,500	13,192,562	3.4324	1.403	1.395	1.403	1.375	1.412	9,448,738	1.3962	2.37%
2015-11-24	0	3.370	3.360	3.380	3.300	3.380	521,500	1,745,358	3.3468	1.371	1.367	1.375	1.342	1.375	1,282,039	1.3614	1.20%
2015-11-23	0	3.330	3.330	3.350	3.250	3.350	430,500	1,422,527	3.3044	1.355	1.355	1.363	1.322	1.363	1,058,327	1.3441	2.46%
2015-11-20	0	3.250	3.250	3.260	3.230	3.270	386,500	1,258,942	3.2573	1.322	1.322	1.326	1.314	1.330	950,159	1.3250	0.62%
2015-11-19	0	3.230	3.230	3.240	3.200	3.260	261,500	845,182	3.2321	1.314	1.314	1.318	1.302	1.326	642,863	1.3147	0.62%
2015-11-18	0	3.210	3.210	3.220	3.190	3.270	645,500	2,075,146	3.2148	1.306	1.306	1.310	1.298	1.330	1,586,877	1.3077	-1.23%
2015-11-17	0	3.250	3.250	3.260	3.180	3.280	756,000	2,456,100	3.2488	1.322	1.322	1.326	1.294	1.334	1,858,526	1.3215	-0.31%
2015-11-16	0	3.260	3.260	3.270	3.220	3.350	228,500	749,077	3.2782	1.326	1.326	1.330	1.310	1.363	561,737	1.3335	-1.81%
2015-11-13	0	3.320	3.310	3.320	3.300	3.370	659,500	2,196,555	3.3306	1.350	1.346	1.350	1.342	1.371	1,621,294	1.3548	-2.35%
2015-11-12	0	3.400	3.400	3.420	3.300	3.500	751,900	2,574,948	3.4246	1.383	1.383	1.391	1.342	1.424	1,848,447	1.3930	1.80%
2015-11-11	0	3.340	3.340	3.360	3.310	3.480	780,000	2,615,369	3.3530	1.359	1.359	1.367	1.346	1.416	1,917,527	1.3639	0.30%
2015-11-10	0	3.330	3.310	3.340	3.300	3.500	609,000	2,082,267	3.4192	1.355	1.346	1.359	1.342	1.424	1,497,146	1.3908	-3.48%
2015-11-09	0	3.450	3.450	3.460	3.450	3.490	502,500	1,738,770	3.4602	1.403	1.403	1.407	1.403	1.420	1,235,330	1.4075	0.00%
2015-11-06	0	3.450	3.450	3.460	3.450	3.500	439,000	1,516,085	3.4535	1.403	1.403	1.407	1.403	1.424	1,079,224	1.4048	0.00%
2015-11-05	0	3.450	3.450	3.460	3.370	3.460	848,000	2,915,002	3.4375	1.403	1.403	1.407	1.371	1.407	2,084,696	1.3983	1.77%
2015-11-04	0	3.390	3.350	3.400	3.320	3.430	660,500	2,238,040	3.3884	1.379	1.363	1.383	1.350	1.395	1,623,752	1.3783	0.30%
2015-11-03	0	3.380	3.370	3.390	3.290	3.390	515,000	1,730,605	3.3604	1.375	1.371	1.379	1.338	1.379	1,266,060	1.3669	1.50%
2015-11-02	0	3.330	3.320	3.330	3.210	3.360	728,500	2,429,767	3.3353	1.355	1.350	1.355	1.306	1.367	1,790,921	1.3567	2.78%
2015-10-30	0	3.240	3.230	3.260	3.230	3.290	732,500	2,386,927	3.2586	1.318	1.314	1.326	1.314	1.338	1,800,755	1.3255	-1.52%
2015-10-29	0	3.290	3.290	3.320	3.280	3.350	385,500	1,269,272	3.2925	1.338	1.338	1.350	1.334	1.363	947,701	1.3393	-2.08%
2015-10-28	0	3.360	3.350	3.360	3.330	3.390	256,500	861,310	3.3579	1.367	1.363	1.367	1.355	1.379	630,571	1.3659	-0.30%
2015-10-27	0	3.370	3.340	3.370	3.340	3.440	332,500	1,119,555	3.3671	1.371	1.359	1.371	1.359	1.399	817,407	1.3696	-1.75%
2015-10-26	0	3.430	3.400	3.450	3.390	3.490	396,500	1,365,527	3.4440	1.395	1.383	1.403	1.379	1.420	974,743	1.4009	0.88%
2015-10-23	0	3.400	3.380	3.400	3.340	3.510	2,023,867	6,932,829	3.4255	1.383	1.375	1.383	1.359	1.428	4,975,410	1.3934	-1.73%
2015-10-22	0	3.460	3.450	3.460	3.360	3.490	1,238,500	4,242,270	3.4253	1.407	1.403	1.407	1.367	1.420	3,044,689	1.3933	2.06%
2015-10-20	0	3.390	3.350	3.370	3.330	3.410	571,000	1,918,850	3.3605	1.379	1.363	1.371	1.355	1.387	1,403,728	1.3670	-0.88%
2015-10-19	0	3.420	3.400	3.420	3.350	3.480	574,500	1,957,428	3.4072	1.391	1.383	1.391	1.363	1.416	1,412,332	1.3860	3.01%
2015-10-16	0	3.320	3.240	3.260	3.180	3.600	3,169,116	10,826,770	3.4163	1.350	1.318	1.326	1.294	1.464	7,790,853	1.3897	-6.48%
2015-10-15	0	3.550	3.540	3.550	3.460	3.610	1,522,500	5,398,257	3.5457	1.444	1.440	1.444	1.407	1.468	3,742,865	1.4423	0.28%
2015-10-14	0	3.540	3.530	3.550	3.440	3.590	2,996,913	10,600,295	3.5371	1.440	1.436	1.444	1.399	1.460	7,367,515	1.4388	2.91%
2015-10-13	0	3.440	3.440	3.460	3.440	3.600	789,500	2,757,540	3.4928	1.399	1.399	1.407	1.399	1.464	1,940,882	1.4208	-4.44%
2015-10-12	0	3.600	3.580	3.650	3.540	3.660	1,972,000	7,122,650	3.6119	1.464	1.456	1.485	1.440	1.489	4,847,902	1.4692	1.41%
2015-10-09	0	3.550	3.540	3.560	3.400	3.560	1,669,500	5,854,802	3.5069	1.444	1.440	1.448	1.383	1.448	4,104,245	1.4265	4.41%
2015-10-08	0	3.400	3.380	3.390	3.300	3.430	1,638,500	5,538,607	3.3803	1.383	1.375	1.379	1.342	1.395	4,028,036	1.3750	1.80%
2015-10-07	0	3.340	3.330	3.340	3.250	3.380	1,324,500	4,351,450	3.2854	1.359	1.355	1.359	1.322	1.375	3,256,108	1.3364	1.83%
2015-10-06	0	3.280	3.260	3.280	3.230	3.300	358,000	1,167,087	3.2600	1.334	1.326	1.334	1.314	1.342	880,096	1.3261	2.50%
2015-10-05	0	3.200	3.200	3.240	3.180	3.260	648,000	2,084,950	3.2175	1.302	1.302	1.318	1.294	1.326	1,593,022	1.3088	0.31%
2015-10-02	0	3.190	3.180	3.190	3.140	3.270	659,000	2,104,745	3.1938	1.298	1.294	1.298	1.277	1.330	1,620,065	1.2992	1.59%
2015-09-30	0	3.140	3.140	3.160	3.110	3.200	489,500	1,540,939	3.1480	1.277	1.277	1.285	1.265	1.302	1,203,371	1.2805	1.29%
2015-09-29	0	3.100	3.100	3.110	3.050	3.160	481,000	1,493,502	3.1050	1.261	1.261	1.265	1.241	1.285	1,182,475	1.2630	-2.21%
2015-09-25	0	3.170	3.150	3.170	3.120	3.180	434,215	1,368,561	3.1518	1.289	1.281	1.289	1.269	1.294	1,067,460	1.2821	0.00%
2015-09-24	0	3.170	3.160	3.170	3.140	3.200	451,000	1,426,955	3.1640	1.289	1.285	1.289	1.277	1.302	1,108,724	1.2870	0.00%
2015-09-23	0	3.170	3.170	3.190	3.120	3.230	728,000	2,313,140	3.1774	1.289	1.289	1.298	1.269	1.314	1,789,692	1.2925	-0.94%
2015-09-22	0	3.200	3.190	3.200	3.200	3.270	374,000	1,203,107	3.2169	1.302	1.298	1.302	1.302	1.330	919,430	1.3085	-1.23%
2015-09-21	0	3.240	3.240	3.250	3.220	3.260	262,000	848,115	3.2371	1.318	1.318	1.322	1.310	1.326	644,092	1.3168	-1.22%
2015-09-18	0	3.280	3.280	3.300	3.190	3.360	2,024,112	6,630,556	3.2758	1.334	1.334	1.342	1.298	1.367	4,976,012	1.3325	-3.13%
2015-09-17	0	3.450	3.430	3.450	3.210	3.540	2,098,000	7,122,020	3.3947	1.377	1.369	1.377	1.282	1.413	5,255,143	1.3552	3.60%
2015-09-16	0	3.330	3.310	3.330	3.240	3.340	640,000	2,120,045	3.3126	1.329	1.321	1.329	1.293	1.333	1,603,094	1.3225	1.83%
2015-09-15	0	3.270	3.230	3.270	3.160	3.300	1,061,000	3,429,095	3.2319	1.305	1.290	1.305	1.262	1.317	2,657,629	1.2903	0.93%
2015-09-14	0	3.240	3.240	3.250	3.200	3.280	714,000	2,318,285	3.2469	1.293	1.293	1.297	1.278	1.309	1,788,452	1.2963	-0.61%
2015-09-11	0	3.260	3.250	3.270	3.210	3.300	736,303	2,405,310	3.2667	1.301	1.297	1.305	1.282	1.317	1,844,317	1.3042	0.93%
2015-09-10	0	3.230	3.200	3.230	3.130	3.250	1,094,500	3,511,690	3.2085	1.290	1.278	1.290	1.250	1.297	2,741,541	1.2809	0.62%
2015-09-09	0	3.210	3.210	3.220	3.110	3.220	1,749,500	5,566,635	3.1818	1.282	1.282	1.286	1.242	1.286	4,382,208	1.2703	3.55%
2015-09-08	0	3.100	3.100	3.120	3.030	3.120	784,500	2,413,950	3.0771	1.238	1.238	1.246	1.210	1.246	1,965,043	1.2284	1.64%
2015-09-07	0	3.050	3.040	3.080	2.990	3.110	834,500	2,542,152	3.0463	1.218	1.214	1.230	1.194	1.242	2,090,284	1.2162	0.00%
2015-09-04	0	3.050	3.030	3.050	3.000	3.150	1,185,500	3,611,277	3.0462	1.218	1.210	1.218	1.198	1.258	2,969,481	1.2161	0.99%
2015-09-02	0	3.020	3.010	3.020	2.950	3.080	1,149,000	3,483,150	3.0315	1.206	1.202	1.206	1.178	1.230	2,878,055	1.2102	0.33%
2015-09-01	0	3.010	3.010	3.030	3.000	3.140	1,013,500	3,079,966	3.0389	1.202	1.202	1.210	1.198	1.254	2,538,650	1.2132	-2.27%
2015-08-31	0	3.080	3.060	3.090	3.010	3.090	1,780,500	5,446,011	3.0587	1.230	1.222	1.234	1.202	1.234	4,459,858	1.2211	0.98%
2015-08-28	0	3.050	3.050	3.080	3.010	3.140	1,985,000	6,090,016	3.0680	1.218	1.218	1.230	1.202	1.254	4,972,097	1.2248	1.67%
2015-08-27	0	3.000	2.980	3.000	2.910	3.020	1,597,000	4,735,540	2.9653	1.198	1.190	1.198	1.162	1.206	4,000,221	1.1838	3.09%
2015-08-26	0	2.910	2.900	2.930	2.810	2.980	3,190,000	9,164,429	2.8729	1.162	1.158	1.170	1.122	1.190	7,990,422	1.1469	4.30%
2015-08-25	0	2.790	2.780	2.820	2.720	2.900	1,678,916	4,696,112	2.7971	1.114	1.110	1.126	1.086	1.158	4,205,407	1.1167	0.00%
2015-08-24	0	2.790	2.790	2.800	2.700	2.810	2,412,000	6,661,595	2.7619	1.114	1.114	1.118	1.078	1.122	6,041,661	1.1026	-3.13%
2015-08-21	0	2.880	2.880	2.910	2.830	2.910	1,670,000	4,828,290	2.8912	1.150	1.150	1.162	1.130	1.162	4,183,074	1.1542	-4.00%
2015-08-20	0	3.000	2.980	3.000	2.950	3.020	1,322,000	3,954,552	2.9913	1.198	1.190	1.198	1.178	1.206	3,311,391	1.1942	1.01%
2015-08-19	0	2.970	2.960	2.970	2.920	3.090	1,935,500	5,754,452	2.9731	1.186	1.182	1.186	1.166	1.234	4,848,107	1.1869	-3.88%
2015-08-18	0	3.090	3.080	3.100	3.080	3.180	1,059,500	3,313,057	3.1270	1.234	1.230	1.238	1.230	1.270	2,653,872	1.2484	-1.90%
2015-08-17	0	3.150	3.130	3.160	3.130	3.180	936,500	2,957,177	3.1577	1.258	1.250	1.262	1.250	1.270	2,345,778	1.2606	-1.25%
2015-08-14	0	3.190	3.180	3.210	3.180	3.240	643,500	2,060,762	3.2024	1.274	1.270	1.282	1.270	1.293	1,611,861	1.2785	-1.24%
2015-08-13	0	3.230	3.220	3.230	3.170	3.250	1,115,500	3,576,950	3.2066	1.290	1.286	1.290	1.266	1.297	2,794,143	1.2802	0.62%
2015-08-12	0	3.210	3.200	3.220	3.180	3.280	1,098,979	3,535,419	3.2170	1.282	1.278	1.286	1.270	1.309	2,752,761	1.2843	-1.23%
2015-08-11	0	3.250	3.230	3.260	3.230	3.380	1,579,000	5,187,886	3.2856	1.297	1.290	1.301	1.290	1.349	3,955,134	1.3117	-1.22%
2015-08-10	0	3.290	3.270	3.300	3.200	3.320	1,345,000	4,393,755	3.2667	1.313	1.305	1.317	1.278	1.325	3,369,002	1.3042	1.86%
2015-08-07	0	3.230	3.210	3.240	3.210	3.300	1,090,000	3,557,090	3.2634	1.290	1.282	1.293	1.282	1.317	2,730,270	1.3028	-0.31%
2015-08-06	0	3.240	3.240	3.250	3.220	3.290	393,000	1,277,495	3.2506	1.293	1.293	1.297	1.286	1.313	984,400	1.2977	-2.41%
2015-08-05	0	3.320	3.320	3.330	3.230	3.350	210,500	697,238	3.3123	1.325	1.325	1.329	1.290	1.337	527,268	1.3224	-0.30%
2015-08-04	0	3.330	3.310	3.330	3.230	3.420	1,106,000	3,649,412	3.2996	1.329	1.321	1.329	1.290	1.365	2,770,347	1.3173	0.91%
2015-08-03	0	3.300	3.290	3.300	3.290	3.480	999,000	3,343,338	3.3467	1.317	1.313	1.317	1.313	1.389	2,502,330	1.3361	-3.23%
2015-07-31	0	3.410	3.400	3.420	3.400	3.450	186,000	635,080	3.4144	1.361	1.357	1.365	1.357	1.377	465,899	1.3631	-1.16%
2015-07-30	0	3.450	3.440	3.450	3.420	3.530	194,000	670,327	3.4553	1.377	1.373	1.377	1.365	1.409	485,938	1.3794	-1.99%
2015-07-29	0	3.520	3.500	3.540	3.350	3.540	1,139,000	3,926,740	3.4475	1.405	1.397	1.413	1.337	1.413	2,853,007	1.3764	3.53%
2015-07-28	0	3.400	3.390	3.420	3.340	3.490	981,000	3,350,245	3.4151	1.357	1.353	1.365	1.333	1.393	2,457,243	1.3634	-1.45%
2015-07-27	0	3.450	3.430	3.450	3.400	3.570	1,528,000	5,290,367	3.4623	1.377	1.369	1.377	1.357	1.425	3,827,387	1.3822	-5.48%
2015-07-24	0	3.650	3.620	3.650	3.590	3.700	457,000	1,658,187	3.6284	1.457	1.445	1.457	1.433	1.477	1,144,709	1.4486	-0.82%
2015-07-23	0	3.680	3.640	3.680	3.630	3.710	637,500	2,344,189	3.6772	1.469	1.453	1.469	1.449	1.481	1,596,832	1.4680	0.27%
2015-07-22	0	3.670	3.670	3.700	3.630	3.730	1,953,500	7,197,475	3.6844	1.465	1.465	1.477	1.449	1.489	4,893,194	1.4709	-1.61%
2015-07-21	0	3.730	3.710	3.740	3.560	3.740	2,277,000	8,399,757	3.6890	1.489	1.481	1.493	1.421	1.493	5,703,508	1.4727	2.75%
2015-07-20	0	3.630	3.600	3.640	3.550	3.700	809,000	2,927,990	3.6193	1.449	1.437	1.453	1.417	1.477	2,026,411	1.4449	1.97%
2015-07-17	0	3.560	3.550	3.560	3.300	3.610	2,700,100	9,507,261	3.5211	1.421	1.417	1.421	1.317	1.441	6,763,304	1.4057	2.01%
2015-07-16	0	3.490	3.490	3.500	3.350	3.500	831,000	2,879,362	3.4649	1.393	1.393	1.397	1.337	1.397	2,081,517	1.3833	0.29%
2015-07-15	0	3.480	3.460	3.480	3.390	3.480	3,085,000	10,661,872	3.4560	1.389	1.381	1.389	1.353	1.389	7,727,415	1.3797	0.87%
2015-07-14	0	3.450	3.440	3.450	3.410	3.540	2,247,113	7,810,061	3.4756	1.377	1.373	1.377	1.361	1.413	5,628,646	1.3876	-0.29%
2015-07-13	0	3.460	3.440	3.460	3.280	3.480	3,433,500	11,769,542	3.4279	1.381	1.373	1.381	1.309	1.389	8,600,349	1.3685	0.00%
2015-07-10	0	3.460	3.450	3.460	3.320	3.460	4,733,500	16,183,830	3.4190	1.381	1.377	1.381	1.325	1.381	11,856,634	1.3650	5.49%
2015-07-09	0	3.280	3.280	3.300	2.930	3.310	6,337,991	20,145,447	3.1785	1.309	1.309	1.317	1.170	1.321	15,875,619	1.2690	9.33%
2015-07-08	0	3.000	2.980	3.000	2.780	3.100	6,845,669	20,397,715	2.9797	1.198	1.190	1.198	1.110	1.238	17,147,268	1.1896	-4.76%
2015-07-07	0	3.150	3.140	3.150	3.110	3.380	2,995,988	9,500,585	3.1711	1.258	1.254	1.258	1.242	1.349	7,504,454	1.2660	-4.26%
2015-07-06	0	3.290	3.270	3.290	3.130	3.520	3,071,000	10,124,172	3.2967	1.313	1.305	1.313	1.250	1.405	7,692,347	1.3161	-6.53%
2015-07-03	0	3.520	3.500	3.520	3.450	3.600	2,522,500	8,840,330	3.5046	1.405	1.397	1.405	1.377	1.437	6,318,445	1.3991	-2.76%
2015-07-02	0	3.620	3.600	3.620	3.590	3.750	2,214,000	8,018,849	3.6219	1.445	1.437	1.445	1.433	1.497	5,545,704	1.4460	-1.90%
2015-06-30	0	3.690	3.680	3.700	3.530	3.700	2,788,000	10,105,887	3.6248	1.473	1.469	1.477	1.409	1.477	6,983,479	1.4471	0.82%
2015-06-29	0	3.660	3.640	3.660	3.560	3.820	1,453,000	5,364,910	3.6923	1.461	1.453	1.461	1.421	1.525	3,639,525	1.4741	-3.17%
2015-06-26	0	3.780	3.770	3.790	3.710	3.910	1,469,290	5,552,288	3.7789	1.509	1.505	1.513	1.481	1.561	3,680,328	1.5086	-1.56%
2015-06-25	0	3.840	3.830	3.850	3.810	3.930	1,077,500	4,176,595	3.8762	1.533	1.529	1.537	1.521	1.569	2,698,959	1.5475	0.00%
2015-06-24	0	3.840	3.820	3.850	3.820	3.890	658,307	2,536,068	3.8524	1.533	1.525	1.537	1.525	1.553	1,648,950	1.5380	0.00%
2015-06-23	0	3.840	3.830	3.840	3.770	3.900	2,040,500	7,827,200	3.8359	1.533	1.529	1.533	1.505	1.557	5,111,115	1.5314	-0.78%
2015-06-22	0	3.870	3.860	3.870	3.770	3.870	1,517,115	5,793,067	3.8185	1.545	1.541	1.545	1.505	1.545	3,800,122	1.5244	2.65%
2015-06-19	0	3.770	3.770	3.790	3.700	3.840	2,120,120	7,987,168	3.7673	1.505	1.505	1.513	1.477	1.533	5,310,550	1.5040	-1.57%
2015-06-18	0	3.830	3.810	3.840	3.790	3.940	758,403	2,921,467	3.8521	1.529	1.521	1.533	1.513	1.573	1,899,674	1.5379	1.06%
2015-06-17	0	3.790	3.780	3.800	3.750	3.810	582,500	2,204,702	3.7849	1.513	1.509	1.517	1.497	1.521	1,459,066	1.5110	1.07%
2015-06-16	0	3.750	3.750	3.770	3.740	3.840	1,891,500	7,177,420	3.7946	1.497	1.497	1.505	1.493	1.533	4,737,895	1.5149	-1.06%
2015-06-15	0	3.790	3.790	3.810	3.760	3.860	2,101,500	8,012,750	3.8129	1.513	1.513	1.521	1.501	1.541	5,263,910	1.5222	-3.32%
2015-06-12	0	3.920	3.900	3.920	3.770	3.920	2,374,500	9,164,717	3.8596	1.565	1.557	1.565	1.505	1.565	5,947,730	1.5409	4.26%
2015-06-11	0	3.760	3.760	3.770	3.760	3.880	2,088,000	7,923,415	3.7947	1.501	1.501	1.505	1.501	1.549	5,230,095	1.5150	-1.31%
2015-06-10	0	3.810	3.800	3.810	3.760	3.840	2,609,500	9,907,442	3.7967	1.521	1.517	1.521	1.501	1.533	6,536,366	1.5157	0.79%
2015-06-09	0	3.780	3.780	3.790	3.780	3.920	3,348,426	12,824,721	3.8301	1.509	1.509	1.513	1.509	1.565	8,387,253	1.5291	-3.08%
2015-06-08	0	3.900	3.890	3.900	3.870	3.950	2,559,000	10,023,040	3.9168	1.557	1.553	1.557	1.545	1.577	6,409,872	1.5637	-0.76%
2015-06-05	0	3.930	3.930	3.940	3.890	3.950	2,979,500	11,699,546	3.9267	1.569	1.569	1.573	1.553	1.577	7,463,154	1.5676	-0.25%
2015-06-04	0	3.940	3.940	3.950	3.870	4.000	3,403,500	13,396,349	3.9361	1.573	1.573	1.577	1.545	1.597	8,525,204	1.5714	-1.50%
2015-06-03	0	4.000	3.980	4.010	3.930	4.070	8,005,200	31,771,532	3.9689	1.597	1.589	1.601	1.569	1.625	20,051,701	1.5845	-1.23%
2015-06-02	0	4.050	4.050	4.070	3.900	4.070	4,500,000	17,982,149	3.9960	1.617	1.617	1.625	1.557	1.625	11,271,755	1.5953	0.75%
2015-06-01	0	4.020	4.000	4.030	3.910	4.040	4,182,500	16,705,200	3.9941	1.605	1.597	1.609	1.561	1.613	10,476,470	1.5945	2.03%
2015-05-29	0	3.940	3.910	3.940	3.840	4.000	4,389,000	17,305,382	3.9429	1.573	1.561	1.573	1.533	1.597	10,993,719	1.5741	0.25%
2015-05-28	0	3.930	3.910	3.930	3.890	3.990	3,476,000	13,621,130	3.9186	1.569	1.561	1.569	1.553	1.593	8,706,805	1.5644	-0.51%
2015-05-27	0	3.950	3.940	3.960	3.900	4.000	5,221,247	20,731,093	3.9705	1.577	1.573	1.581	1.557	1.597	13,078,360	1.5851	-0.25%
2015-05-26	0	3.960	3.950	3.960	3.860	3.970	4,724,000	18,616,576	3.9409	1.581	1.577	1.581	1.541	1.585	11,832,838	1.5733	2.86%
2015-05-22	0	3.850	3.850	3.860	3.760	3.880	3,104,500	11,893,087	3.8309	1.537	1.537	1.541	1.501	1.549	7,776,259	1.5294	1.05%
2015-05-21	0	3.810	3.800	3.810	3.750	3.860	2,222,500	8,427,870	3.7921	1.521	1.517	1.521	1.497	1.541	5,566,995	1.5139	-0.26%
2015-05-20	0	3.820	3.820	3.840	3.800	3.890	3,168,500	12,164,407	3.8392	1.525	1.525	1.533	1.517	1.553	7,936,568	1.5327	0.53%
2015-05-19	0	3.900	3.890	3.900	3.870	3.940	3,422,000	13,388,972	3.9126	1.517	1.513	1.517	1.505	1.533	8,797,111	1.5220	0.52%
2015-05-18	0	3.880	3.870	3.890	3.800	3.890	3,635,500	13,988,687	3.8478	1.509	1.505	1.513	1.478	1.513	9,345,966	1.4968	0.78%
2015-05-15	0	3.850	3.840	3.850	3.770	3.850	3,131,626	11,965,908	3.8210	1.498	1.494	1.498	1.466	1.498	8,050,631	1.4863	2.39%
2015-05-14	0	3.760	3.750	3.770	3.700	3.820	3,829,000	14,453,435	3.7747	1.463	1.459	1.466	1.439	1.486	9,843,406	1.4683	-0.27%
2015-05-13	0	3.770	3.760	3.770	3.750	3.870	8,548,916	32,483,366	3.7997	1.466	1.463	1.466	1.459	1.505	21,977,136	1.4781	-0.79%
2015-05-12	0	3.800	3.800	3.820	3.800	3.880	1,676,624	6,428,222	3.8340	1.478	1.478	1.486	1.478	1.509	4,310,183	1.4914	-1.04%
2015-05-11	0	3.840	3.820	3.840	3.770	3.850	1,467,100	5,614,373	3.8269	1.494	1.486	1.494	1.466	1.498	3,771,549	1.4886	0.79%
2015-05-08	0	3.810	3.780	3.810	3.680	3.810	2,543,264	9,564,075	3.7606	1.482	1.470	1.482	1.431	1.482	6,538,099	1.4628	3.81%
2015-05-07	0	3.670	3.660	3.670	3.650	3.830	5,214,300	19,288,634	3.6992	1.428	1.424	1.428	1.420	1.490	13,404,668	1.4389	-2.65%
2015-05-06	0	3.770	3.770	3.790	3.700	3.910	3,419,500	13,043,545	3.8145	1.466	1.466	1.474	1.439	1.521	8,790,684	1.4838	-2.84%
2015-05-05	0	3.880	3.880	3.900	3.850	4.040	2,518,500	9,837,740	3.9062	1.509	1.509	1.517	1.498	1.572	6,474,437	1.5195	-3.24%
2015-05-04	0	4.010	4.000	4.010	3.950	4.050	6,039,500	24,162,175	4.0007	1.560	1.556	1.560	1.537	1.575	15,526,052	1.5562	0.50%
2015-04-30	0	3.990	3.980	3.990	3.840	4.010	4,145,200	16,283,977	3.9284	1.552	1.548	1.552	1.494	1.560	10,656,278	1.5281	1.79%
2015-04-29	0	3.920	3.910	3.930	3.880	3.960	2,731,000	10,693,120	3.9155	1.525	1.521	1.529	1.509	1.540	7,020,722	1.5231	-1.26%
2015-04-28	0	3.970	3.960	3.970	3.870	4.110	5,904,000	23,341,235	3.9535	1.544	1.540	1.544	1.505	1.599	15,177,715	1.5379	-2.70%
2015-04-27	0	4.080	4.060	4.080	4.050	4.180	4,425,443	18,195,509	4.1116	1.587	1.579	1.587	1.575	1.626	11,376,713	1.5994	0.00%
2015-04-24	0	4.080	4.070	4.080	4.040	4.100	4,310,000	17,524,812	4.0661	1.587	1.583	1.587	1.572	1.595	11,079,938	1.5817	1.75%
2015-04-23	0	4.010	4.000	4.010	3.940	4.100	8,197,482	32,961,147	4.0209	1.560	1.556	1.560	1.533	1.595	21,073,687	1.5641	2.56%
2015-04-22	0	3.910	3.910	3.920	3.890	4.000	5,995,227	23,721,795	3.9568	1.521	1.521	1.525	1.513	1.556	15,412,237	1.5392	0.00%
2015-04-21	0	3.910	3.910	3.920	3.860	4.070	4,036,956	15,860,898	3.9289	1.521	1.521	1.525	1.502	1.583	10,378,010	1.5283	1.30%
2015-04-20	0	3.860	3.860	3.870	3.810	3.950	5,764,000	22,376,971	3.8822	1.502	1.502	1.505	1.482	1.537	14,817,810	1.5101	-3.02%
2015-04-17	0	3.980	3.970	3.980	3.920	4.080	5,276,800	21,049,263	3.9890	1.548	1.544	1.548	1.525	1.587	13,565,340	1.5517	0.00%
2015-04-16	0	3.980	3.940	4.000	3.810	4.100	13,912,113	54,931,454	3.9485	1.548	1.533	1.556	1.482	1.595	35,764,582	1.5359	5.01%
2015-04-15	0	3.790	3.790	3.800	3.720	3.870	4,173,000	15,805,487	3.7876	1.474	1.474	1.478	1.447	1.505	10,727,745	1.4733	-0.79%
2015-04-14	0	3.820	3.800	3.820	3.790	4.030	7,933,614	31,007,712	3.9084	1.486	1.478	1.486	1.474	1.568	20,395,348	1.5203	-4.26%
2015-04-13	0	3.990	3.980	4.000	3.880	4.070	9,501,959	37,916,558	3.9904	1.552	1.548	1.556	1.509	1.583	24,427,173	1.5522	2.84%
2015-04-10	0	3.880	3.860	3.880	3.770	3.980	14,348,560	55,663,004	3.8793	1.509	1.502	1.509	1.466	1.548	36,886,578	1.5090	7.48%
2015-04-09	0	3.610	3.610	3.620	3.600	4.180	18,488,500	72,220,284	3.9062	1.404	1.404	1.408	1.400	1.626	47,529,334	1.5195	-0.82%
2015-04-08	0	3.640	3.640	3.660	3.450	3.710	16,748,500	60,726,817	3.6258	1.416	1.416	1.424	1.342	1.443	43,056,227	1.4104	9.97%
2015-04-02	0	3.310	3.310	3.320	3.200	3.330	4,919,500	16,156,495	3.2842	1.288	1.288	1.291	1.245	1.295	12,646,811	1.2775	2.80%
2015-04-01	0	3.220	3.230	3.240	3.120	3.240	3,239,854	10,394,592	3.2084	1.253	1.256	1.260	1.214	1.260	8,328,859	1.2480	2.22%
2015-03-31	0	3.150	3.140	3.170	3.080	3.180	4,812,500	15,174,493	3.1531	1.225	1.221	1.233	1.198	1.237	12,371,740	1.2265	2.27%
2015-03-30	0	3.080	3.080	3.100	3.030	3.100	4,120,026	12,646,954	3.0696	1.198	1.198	1.206	1.179	1.206	10,591,562	1.1941	3.01%
2015-03-27	0	2.990	2.990	3.010	2.970	3.010	2,727,500	8,175,850	2.9976	1.163	1.163	1.171	1.155	1.171	7,011,724	1.1660	1.01%
2015-03-26	0	2.960	2.960	2.970	2.960	3.030	3,537,000	10,565,329	2.9871	1.151	1.151	1.155	1.151	1.179	9,092,747	1.1620	-2.63%
2015-03-25	0	3.040	3.020	3.040	3.020	3.080	2,129,954	6,479,721	3.0422	1.183	1.175	1.183	1.175	1.198	5,475,582	1.1834	1.00%
2015-03-24	0	3.010	3.010	3.020	3.010	3.060	2,348,500	7,096,090	3.0215	1.171	1.171	1.175	1.171	1.190	6,037,409	1.1754	-1.63%
2015-03-23	0	3.060	3.040	3.060	3.030	3.090	2,085,925	6,346,625	3.0426	1.190	1.183	1.190	1.179	1.202	5,362,394	1.1835	0.00%
2015-03-20	0	3.060	3.050	3.070	3.000	3.090	3,630,000	11,047,805	3.0435	1.190	1.186	1.194	1.167	1.202	9,331,827	1.1839	-0.65%
2015-03-19	0	3.080	3.080	3.090	3.080	3.170	2,894,500	8,990,617	3.1061	1.198	1.198	1.202	1.198	1.233	7,441,039	1.2082	-1.91%
2015-03-18	0	3.140	3.140	3.150	3.120	3.230	3,465,633	10,954,536	3.1609	1.221	1.221	1.225	1.214	1.256	8,909,280	1.2296	-2.48%
2015-03-17	0	3.220	3.210	3.220	3.110	3.220	2,874,000	9,178,745	3.1937	1.253	1.249	1.253	1.210	1.253	7,388,339	1.2423	3.21%
2015-03-16	0	3.120	3.120	3.130	3.090	3.390	3,224,500	10,326,822	3.2026	1.214	1.214	1.218	1.202	1.319	8,289,387	1.2458	-7.14%
2015-03-13	0	3.360	3.340	3.360	3.310	3.370	1,210,500	4,038,835	3.3365	1.307	1.299	1.307	1.288	1.311	3,111,894	1.2979	1.51%
2015-03-12	0	3.310	3.300	3.320	3.250	3.330	1,328,863	4,396,833	3.3087	1.288	1.284	1.291	1.264	1.295	3,416,176	1.2871	0.91%
2015-03-11	0	3.280	3.270	3.290	3.270	3.360	2,119,000	7,013,897	3.3100	1.276	1.272	1.280	1.272	1.307	5,447,422	1.2876	-2.09%
2015-03-10	0	3.350	3.350	3.360	3.280	3.380	1,884,000	6,287,404	3.3373	1.303	1.303	1.307	1.276	1.315	4,843,295	1.2982	1.52%
2015-03-09	0	3.300	3.290	3.300	3.260	3.300	648,000	2,127,031	3.2825	1.284	1.280	1.284	1.268	1.284	1,665,847	1.2768	0.61%
2015-03-06	0	3.280	3.270	3.310	3.270	3.360	655,500	2,165,670	3.3038	1.276	1.272	1.288	1.272	1.307	1,685,127	1.2852	-1.20%
2015-03-05	0	3.320	3.300	3.320	3.290	3.400	1,651,000	5,542,682	3.3572	1.291	1.284	1.291	1.280	1.323	4,244,310	1.3059	-1.78%
2015-03-04	0	3.380	3.360	3.380	3.320	3.400	1,265,500	4,252,505	3.3603	1.315	1.307	1.315	1.291	1.323	3,253,286	1.3071	0.60%
2015-03-03	0	3.360	3.350	3.360	3.250	3.430	3,246,500	10,951,545	3.3733	1.307	1.303	1.307	1.264	1.334	8,345,944	1.3122	1.51%
2015-03-02	0	3.310	3.310	3.320	3.300	3.390	2,193,444	7,300,680	3.3284	1.288	1.288	1.291	1.284	1.319	5,638,799	1.2947	-2.07%
2015-02-27	0	3.380	3.370	3.380	3.360	3.460	1,890,000	6,404,572	3.3887	1.315	1.311	1.315	1.307	1.346	4,858,720	1.3182	-0.59%
2015-02-26	0	3.400	3.390	3.410	3.390	3.450	1,362,797	4,647,168	3.4100	1.323	1.319	1.326	1.319	1.342	3,503,412	1.3265	-1.16%
2015-02-25	0	3.440	3.430	3.440	3.410	3.480	794,000	2,728,555	3.4365	1.338	1.334	1.338	1.326	1.354	2,041,176	1.3368	0.29%
2015-02-24	0	3.430	3.420	3.430	3.380	3.480	1,180,000	4,057,090	3.4382	1.334	1.330	1.334	1.315	1.354	3,033,486	1.3374	-0.87%
2015-02-23	0	3.460	3.430	3.470	3.370	3.470	1,255,300	4,306,945	3.4310	1.346	1.334	1.350	1.311	1.350	3,227,064	1.3346	1.76%
2015-02-18	0	3.400	3.390	3.400	3.370	3.460	875,000	2,986,302	3.4129	1.323	1.319	1.323	1.311	1.346	2,249,407	1.3276	-2.02%
2015-02-17	0	3.470	3.470	3.480	3.460	3.500	249,000	864,550	3.4721	1.350	1.350	1.354	1.346	1.361	640,117	1.3506	-0.86%
2015-02-16	0	3.500	3.490	3.500	3.420	3.500	616,000	2,134,672	3.4654	1.361	1.358	1.361	1.330	1.361	1,583,583	1.3480	0.00%
2015-02-13	0	3.500	3.480	3.500	3.360	3.530	2,966,000	10,280,120	3.4660	1.361	1.354	1.361	1.307	1.373	7,624,848	1.3482	4.79%
2015-02-12	0	3.340	3.340	3.350	3.300	3.420	2,517,680	8,428,983	3.3479	1.299	1.299	1.303	1.284	1.330	6,472,329	1.3023	-1.47%
2015-02-11	0	3.390	3.370	3.400	3.360	3.470	2,649,000	9,002,070	3.3983	1.319	1.311	1.323	1.307	1.350	6,809,920	1.3219	-2.31%
2015-02-10	0	3.470	3.460	3.470	3.450	3.550	1,538,898	5,388,818	3.5017	1.350	1.346	1.350	1.342	1.381	3,956,124	1.3621	-1.98%
2015-02-09	0	3.540	3.530	3.540	3.420	3.550	4,912,500	17,177,835	3.4968	1.377	1.373	1.377	1.330	1.381	12,628,815	1.3602	3.21%
2015-02-06	0	3.430	3.420	3.430	3.360	3.500	3,865,000	13,179,992	3.4101	1.334	1.330	1.334	1.307	1.361	9,935,954	1.3265	-1.72%
2015-02-05	0	3.490	3.480	3.490	3.330	3.490	10,043,000	34,270,708	3.4124	1.358	1.354	1.358	1.295	1.358	25,818,055	1.3274	5.12%
2015-02-04	0	3.320	3.310	3.340	3.260	3.340	2,924,017	9,692,477	3.3148	1.291	1.288	1.299	1.268	1.299	7,516,920	1.2894	0.30%
2015-02-03	0	3.310	3.300	3.320	3.260	3.330	2,817,500	9,289,885	3.2972	1.288	1.284	1.291	1.268	1.295	7,243,092	1.2826	-0.30%
2015-02-02	0	3.320	3.320	3.330	3.250	3.330	5,181,559	17,004,933	3.2818	1.291	1.291	1.295	1.264	1.295	13,320,499	1.2766	0.91%
2015-01-30	0	3.290	3.270	3.290	3.150	3.290	6,985,500	22,508,496	3.2222	1.280	1.272	1.280	1.225	1.280	17,957,983	1.2534	4.44%
2015-01-29	0	3.150	3.150	3.160	3.110	3.180	3,071,500	9,690,330	3.1549	1.225	1.225	1.229	1.210	1.237	7,896,062	1.2272	0.64%
2015-01-28	0	3.130	3.130	3.140	3.020	3.140	3,201,700	9,956,051	3.1096	1.218	1.218	1.221	1.175	1.221	8,230,774	1.2096	2.62%
2015-01-27	0	3.050	3.030	3.050	3.030	3.090	1,409,954	4,310,864	3.0575	1.186	1.179	1.186	1.179	1.202	3,624,641	1.1893	0.00%
2015-01-26	0	3.050	3.040	3.060	3.030	3.070	743,500	2,261,842	3.0422	1.186	1.183	1.190	1.179	1.194	1,911,354	1.1834	-0.65%
2015-01-23	0	3.070	3.050	3.070	2.970	3.080	4,099,839	12,417,407	3.0288	1.194	1.186	1.194	1.155	1.198	10,539,666	1.1782	4.07%
2015-01-22	0	2.950	2.950	2.960	2.930	2.980	2,620,000	7,726,592	2.9491	1.148	1.148	1.151	1.140	1.159	6,735,368	1.1472	0.34%
2015-01-21	0	2.940	2.930	2.940	2.920	2.970	4,156,500	12,240,560	2.9449	1.144	1.140	1.144	1.136	1.155	10,685,327	1.1455	0.34%
2015-01-20	0	2.930	2.920	2.930	2.900	2.970	856,500	2,524,327	2.9473	1.140	1.136	1.140	1.128	1.155	2,201,848	1.1465	0.34%
2015-01-19	0	2.920	2.910	2.920	2.900	3.010	1,371,000	4,038,162	2.9454	1.136	1.132	1.136	1.128	1.171	3,524,500	1.1457	-2.34%
2015-01-16	0	2.990	2.970	3.010	2.920	3.020	2,035,000	6,059,635	2.9777	1.163	1.155	1.171	1.136	1.175	5,231,479	1.1583	2.40%
2015-01-15	0	2.920	2.920	2.930	2.900	2.980	1,312,632	3,845,767	2.9298	1.136	1.136	1.140	1.128	1.159	3,374,450	1.1397	-1.02%
2015-01-14	0	2.950	2.940	2.950	2.930	3.010	758,500	2,244,455	2.9591	1.148	1.144	1.148	1.140	1.171	1,949,915	1.1511	-1.01%
2015-01-13	0	2.980	2.970	2.980	2.970	3.060	1,963,500	5,883,550	2.9965	1.159	1.155	1.159	1.155	1.190	5,047,670	1.1656	-2.30%
2015-01-12	0	3.050	3.040	3.050	3.000	3.060	2,003,500	6,079,430	3.0344	1.186	1.183	1.186	1.167	1.190	5,150,500	1.1804	0.99%
2015-01-09	0	3.020	3.010	3.020	3.000	3.050	2,016,500	6,084,310	3.0173	1.175	1.171	1.175	1.167	1.186	5,183,920	1.1737	0.33%
2015-01-08	0	3.010	3.000	3.010	2.980	3.050	1,028,500	3,090,695	3.0051	1.171	1.167	1.171	1.159	1.186	2,644,018	1.1689	-0.33%
2015-01-07	0	3.020	3.000	3.020	2.950	3.050	5,192,000	15,578,434	3.0005	1.175	1.167	1.175	1.148	1.186	13,347,340	1.1672	2.37%
2015-01-06	0	2.950	2.940	2.960	2.900	2.960	4,761,500	13,973,970	2.9348	1.148	1.144	1.151	1.128	1.151	12,240,632	1.1416	1.03%
2015-01-05	0	2.920	2.920	2.930	2.850	2.970	4,657,000	13,615,165	2.9236	1.136	1.136	1.140	1.109	1.155	11,971,988	1.1373	1.39%
2015-01-02	0	2.880	2.870	2.880	2.840	2.890	4,864,000	13,935,172	2.8650	1.120	1.116	1.120	1.105	1.124	12,504,134	1.1144	0.70%
2014-12-31	0	2.860	2.860	2.880	2.850	2.890	683,500	1,957,292	2.8636	1.113	1.113	1.120	1.109	1.124	1,757,108	1.1139	0.35%
2014-12-30	0	2.850	2.830	2.850	2.820	2.850	1,359,500	3,855,410	2.8359	1.109	1.101	1.109	1.097	1.109	3,494,936	1.1031	0.71%
2014-12-29	0	2.830	2.820	2.830	2.800	2.860	915,500	2,589,850	2.8289	1.101	1.097	1.101	1.089	1.113	2,353,523	1.1004	0.71%
2014-12-24	0	2.810	2.790	2.800	2.780	2.820	432,500	1,212,715	2.8040	1.093	1.085	1.089	1.081	1.097	1,111,850	1.0907	0.72%
2014-12-23	0	2.790	2.780	2.800	2.770	2.810	2,026,000	5,656,825	2.7921	1.085	1.081	1.089	1.078	1.093	5,208,342	1.0861	0.00%
2014-12-22	0	2.790	2.770	2.790	2.770	2.820	2,225,500	6,215,110	2.7927	1.085	1.078	1.085	1.078	1.097	5,721,207	1.0863	-0.36%
2014-12-19	0	2.800	2.780	2.790	2.770	2.870	6,812,500	19,043,740	2.7954	1.089	1.081	1.085	1.078	1.116	17,513,243	1.0874	-1.41%
2014-12-18	0	2.840	2.830	2.850	2.830	2.960	4,890,000	14,105,496	2.8846	1.105	1.101	1.109	1.101	1.151	12,570,974	1.1221	-3.73%
2014-12-17	0	2.950	2.930	2.960	2.940	3.000	1,504,256	4,449,229	2.9578	1.148	1.140	1.151	1.144	1.167	3,867,068	1.1505	-1.01%
2014-12-16	0	2.980	2.970	2.980	2.940	2.990	2,656,633	7,871,330	2.9629	1.159	1.155	1.159	1.144	1.163	6,829,543	1.1525	0.34%
2014-12-15	0	2.970	2.970	2.990	2.960	3.000	947,500	2,825,012	2.9815	1.155	1.155	1.163	1.151	1.167	2,435,787	1.1598	-1.33%
2014-12-12	0	3.010	2.990	3.020	2.970	3.050	2,364,147	7,122,497	3.0127	1.171	1.163	1.175	1.155	1.186	6,077,634	1.1719	0.67%
2014-12-11	0	2.990	2.970	2.990	2.940	3.040	2,355,800	6,993,388	2.9686	1.163	1.155	1.163	1.144	1.183	6,056,176	1.1548	-1.32%
2014-12-10	0	3.030	3.020	3.030	2.990	3.050	1,765,500	5,349,090	3.0298	1.179	1.175	1.179	1.163	1.186	4,538,661	1.1786	0.66%
2014-12-09	0	3.010	2.990	3.010	3.000	3.100	2,851,000	8,639,298	3.0303	1.171	1.163	1.171	1.167	1.206	7,329,212	1.1787	-1.31%
2014-12-08	0	3.050	3.050	3.060	3.050	3.120	1,642,500	5,044,100	3.0710	1.186	1.186	1.190	1.186	1.214	4,222,459	1.1946	-0.65%
2014-12-05	0	3.070	3.070	3.090	3.030	3.130	2,615,500	8,010,767	3.0628	1.194	1.194	1.202	1.179	1.218	6,723,800	1.1914	-0.65%
2014-12-04	0	3.090	3.080	3.100	3.060	3.100	1,205,000	3,708,695	3.0778	1.202	1.198	1.206	1.190	1.206	3,097,755	1.1972	1.31%
2014-12-03	0	3.050	3.040	3.050	3.030	3.100	3,882,000	11,902,230	3.0660	1.186	1.183	1.186	1.179	1.206	9,979,656	1.1926	-0.97%
2014-12-02	0	3.080	3.070	3.090	3.040	3.100	2,716,700	8,359,443	3.0771	1.198	1.194	1.202	1.183	1.206	6,983,960	1.1969	0.65%
2014-12-01	0	3.060	3.060	3.070	3.050	3.170	3,650,500	11,292,230	3.0933	1.190	1.190	1.194	1.186	1.233	9,384,527	1.2033	-3.16%
2014-11-28	0	3.160	3.150	3.160	3.150	3.210	1,609,500	5,102,640	3.1703	1.229	1.225	1.229	1.225	1.249	4,137,624	1.2332	-1.56%
2014-11-27	0	3.210	3.200	3.220	3.190	3.280	3,270,500	10,547,944	3.2252	1.249	1.245	1.253	1.241	1.276	8,407,642	1.2546	0.00%
2014-11-26	0	3.210	3.200	3.210	3.140	3.240	43,283,589	136,744,676	3.1593	1.249	1.245	1.249	1.221	1.260	111,271,340	1.2289	2.23%
2014-11-25	0	3.140	3.120	3.150	3.120	3.200	1,260,500	3,986,275	3.1625	1.221	1.214	1.225	1.214	1.245	3,240,432	1.2302	-0.32%
2014-11-24	0	3.150	3.150	3.160	3.140	3.200	1,619,500	5,122,120	3.1628	1.225	1.225	1.229	1.221	1.245	4,163,332	1.2303	0.32%
2014-11-21	0	3.140	3.130	3.160	3.130	3.240	2,356,391	7,518,299	3.1906	1.221	1.218	1.229	1.218	1.260	6,057,695	1.2411	-0.32%
2014-11-20	0	3.150	3.160	3.170	3.120	3.190	755,850	2,384,420	3.1546	1.225	1.229	1.233	1.214	1.241	1,943,102	1.2271	-1.87%
2014-11-19	0	3.210	3.180	3.210	3.180	3.230	2,622,000	8,382,947	3.1972	1.249	1.237	1.249	1.237	1.256	6,740,510	1.2437	1.26%
2014-11-18	0	3.170	3.160	3.170	3.150	3.270	1,493,000	4,772,507	3.1966	1.233	1.229	1.233	1.225	1.272	3,838,132	1.2434	-0.63%
2014-11-17	0	3.190	3.170	3.190	3.170	3.350	1,907,500	6,189,720	3.2449	1.241	1.233	1.241	1.233	1.303	4,903,708	1.2623	-0.31%
2014-11-14	0	3.200	3.180	3.200	3.130	3.200	1,657,000	5,277,493	3.1850	1.245	1.237	1.245	1.218	1.245	4,259,735	1.2389	1.59%
2014-11-13	0	3.150	3.140	3.160	3.110	3.160	1,442,500	4,510,398	3.1268	1.225	1.221	1.229	1.210	1.229	3,708,309	1.2163	0.64%
2014-11-12	0	3.130	3.120	3.130	3.070	3.150	1,770,500	5,542,672	3.1306	1.218	1.214	1.218	1.194	1.225	4,551,515	1.2178	1.95%
2014-11-11	0	3.070	3.060	3.070	3.060	3.130	1,532,681	4,724,855	3.0827	1.194	1.190	1.194	1.190	1.218	3,940,142	1.1992	-1.29%
2014-11-10	0	3.110	3.090	3.120	3.070	3.130	1,616,000	5,010,739	3.1007	1.210	1.202	1.214	1.194	1.218	4,154,334	1.2061	0.65%
2014-11-07	0	3.090	3.090	3.100	3.060	3.120	1,238,000	3,819,915	3.0856	1.202	1.202	1.206	1.190	1.214	3,182,590	1.2003	-1.28%
2014-11-06	0	3.130	3.100	3.130	3.090	3.140	1,979,500	6,158,507	3.1111	1.218	1.206	1.218	1.202	1.221	5,088,802	1.2102	0.32%
2014-11-05	0	3.120	3.100	3.120	3.090	3.170	1,738,414	5,407,097	3.1104	1.214	1.206	1.214	1.202	1.233	4,469,030	1.2099	-0.64%
2014-11-04	0	3.140	3.140	3.150	3.110	3.180	2,221,500	6,978,060	3.1411	1.221	1.221	1.225	1.210	1.237	5,710,924	1.2219	-0.95%
2014-11-03	0	3.170	3.160	3.190	3.150	3.190	1,008,500	3,202,674	3.1757	1.233	1.229	1.241	1.225	1.241	2,592,603	1.2353	0.32%
2014-10-31	0	3.160	3.140	3.160	3.100	3.160	1,489,500	4,665,082	3.1320	1.229	1.221	1.229	1.206	1.229	3,829,134	1.2183	1.61%
2014-10-30	0	3.110	3.110	3.130	3.110	3.160	650,851	2,031,795	3.1218	1.210	1.210	1.218	1.210	1.229	1,673,176	1.2143	-0.64%
2014-10-29	0	3.130	3.130	3.150	3.080	3.160	2,228,050	6,939,137	3.1144	1.218	1.218	1.225	1.198	1.229	5,727,762	1.2115	0.97%
2014-10-28	0	3.100	3.080	3.110	3.080	3.170	2,683,618	8,354,943	3.1133	1.206	1.198	1.210	1.198	1.233	6,898,914	1.2111	-1.27%
2014-10-27	0	3.140	3.130	3.160	3.130	3.190	1,179,500	3,727,112	3.1599	1.221	1.218	1.229	1.218	1.241	3,032,201	1.2292	-1.57%
2014-10-24	0	3.190	3.180	3.200	3.180	3.240	631,000	2,023,230	3.2064	1.241	1.237	1.245	1.237	1.260	1,622,144	1.2473	-1.54%
2014-10-23	0	3.240	3.240	3.260	3.220	3.270	653,500	2,119,965	3.2440	1.260	1.260	1.268	1.253	1.272	1,679,986	1.2619	0.00%
2014-10-22	0	3.240	3.230	3.240	3.190	3.260	1,020,500	3,300,775	3.2345	1.260	1.256	1.260	1.241	1.268	2,623,452	1.2582	1.25%
2014-10-21	0	3.200	3.190	3.220	3.190	3.240	621,000	1,994,720	3.2121	1.245	1.241	1.253	1.241	1.260	1,596,437	1.2495	-0.31%
2014-10-20	0	3.210	3.200	3.220	3.200	3.280	984,000	3,181,830	3.2336	1.249	1.245	1.253	1.245	1.276	2,529,619	1.2578	-1.53%
2014-10-17	0	3.260	3.230	3.270	3.200	3.270	1,830,500	5,937,717	3.2438	1.268	1.256	1.272	1.245	1.272	4,705,760	1.2618	0.31%
2014-10-16	0	3.250	3.210	3.250	3.200	3.270	1,731,000	5,604,152	3.2375	1.264	1.249	1.264	1.245	1.272	4,449,970	1.2594	0.31%
2014-10-15	0	3.240	3.230	3.240	3.210	3.290	1,580,621	5,159,063	3.2639	1.260	1.256	1.260	1.249	1.280	4,063,383	1.2696	0.62%
2014-10-14	0	3.220	3.210	3.230	3.200	3.250	2,349,900	7,572,997	3.2227	1.253	1.249	1.256	1.245	1.264	6,041,008	1.2536	-0.92%
2014-10-13	0	3.250	3.230	3.250	3.210	3.300	1,503,145	4,879,637	3.2463	1.264	1.256	1.264	1.249	1.284	3,864,212	1.2628	-1.52%
2014-10-10	0	3.300	3.280	3.300	3.200	3.400	5,393,500	17,725,135	3.2864	1.284	1.276	1.284	1.245	1.323	13,865,347	1.2784	-2.37%
2014-10-09	0	3.380	3.360	3.380	3.360	3.410	691,500	2,337,387	3.3802	1.315	1.307	1.315	1.307	1.326	1,777,674	1.3149	-0.29%
2014-10-08	0	3.390	3.380	3.390	3.320	3.420	2,013,000	6,805,405	3.3807	1.319	1.315	1.319	1.291	1.330	5,174,922	1.3151	2.11%
2014-10-07	0	3.320	3.290	3.320	3.280	3.360	1,446,461	4,784,504	3.3077	1.291	1.280	1.291	1.276	1.307	3,718,491	1.2867	-0.90%
2014-10-06	0	3.350	3.340	3.350	3.240	3.500	3,924,500	12,883,525	3.2828	1.303	1.299	1.303	1.260	1.361	10,088,913	1.2770	3.40%
2014-10-03	0	3.240	3.210	3.250	3.160	3.270	3,498,000	11,265,512	3.2206	1.260	1.249	1.264	1.229	1.272	8,992,488	1.2528	-1.22%
2014-09-30	0	3.280	3.250	3.270	3.160	3.300	2,310,000	7,453,265	3.2265	1.276	1.264	1.272	1.229	1.284	5,938,435	1.2551	0.61%
2014-09-29	0	3.260	3.250	3.270	3.200	3.330	2,224,000	7,233,447	3.2524	1.268	1.264	1.272	1.245	1.295	5,717,351	1.2652	-3.55%
2014-09-26	0	3.380	3.370	3.380	3.340	3.400	1,551,000	5,245,532	3.3820	1.315	1.311	1.315	1.299	1.323	3,987,235	1.3156	0.00%
2014-09-25	0	3.380	3.350	3.380	3.330	3.380	1,322,000	4,437,545	3.3567	1.315	1.303	1.315	1.295	1.315	3,398,533	1.3057	0.60%
2014-09-24	0	3.360	3.340	3.350	3.290	3.360	753,590	2,518,932	3.3426	1.307	1.299	1.303	1.280	1.307	1,937,292	1.3002	0.00%
2014-09-23	0	3.360	3.340	3.360	3.320	3.410	1,102,846	3,698,900	3.3540	1.307	1.299	1.307	1.291	1.326	2,835,143	1.3047	-0.30%
2014-09-22	0	3.370	3.360	3.370	3.350	3.430	855,500	2,884,582	3.3718	1.311	1.307	1.311	1.303	1.334	2,199,278	1.3116	-0.88%
2014-09-19	0	3.400	3.380	3.430	3.380	3.440	2,280,500	7,746,811	3.3970	1.323	1.315	1.334	1.315	1.338	5,862,598	1.3214	0.89%
2014-09-18	0	3.370	3.360	3.380	3.350	3.450	1,716,500	5,826,132	3.3942	1.311	1.307	1.315	1.303	1.342	4,412,694	1.3203	-1.75%
2014-09-17	0	3.430	3.410	3.430	3.360	3.440	3,194,500	10,881,485	3.4063	1.334	1.326	1.334	1.307	1.338	8,212,265	1.3250	2.39%
2014-09-16	0	3.350	3.350	3.380	3.350	3.460	1,567,800	5,330,899	3.4002	1.303	1.303	1.315	1.303	1.346	4,030,424	1.3227	-2.62%
2014-09-15	0	3.440	3.410	3.440	3.400	3.450	957,000	3,275,635	3.4228	1.338	1.326	1.338	1.323	1.342	2,460,209	1.3314	-0.86%
2014-09-12	0	3.470	3.460	3.470	3.420	3.500	3,448,600	11,965,526	3.4697	1.350	1.346	1.350	1.330	1.361	8,865,493	1.3497	1.46%
2014-09-11	0	3.420	3.390	3.430	3.390	3.510	2,608,000	9,006,170	3.4533	1.330	1.319	1.334	1.319	1.365	6,704,519	1.3433	-2.56%
2014-09-10	0	3.510	3.480	3.510	3.470	3.590	4,219,500	14,803,895	3.5084	1.365	1.354	1.365	1.350	1.396	10,847,285	1.3648	0.57%
2014-09-08	0	3.490	3.480	3.490	3.450	3.570	3,127,500	10,994,513	3.5154	1.358	1.354	1.358	1.342	1.389	8,040,024	1.3675	1.45%
2014-09-05	0	3.440	3.430	3.440	3.430	3.570	3,698,900	12,814,277	3.4643	1.338	1.334	1.338	1.334	1.389	9,508,952	1.3476	-2.27%
2014-09-04	0	3.580	3.570	3.580	3.520	3.620	1,981,454	7,060,254	3.5632	1.369	1.365	1.369	1.346	1.385	5,180,652	1.3628	0.28%
2014-09-03	0	3.570	3.540	3.560	3.480	3.590	3,185,000	11,296,635	3.5468	1.365	1.354	1.362	1.331	1.373	8,327,408	1.3566	1.13%
2014-09-02	0	3.530	3.520	3.530	3.490	3.630	1,670,500	5,883,905	3.5222	1.350	1.346	1.350	1.335	1.388	4,367,641	1.3472	-0.56%
2014-09-01	0	3.550	3.540	3.550	3.440	3.610	5,048,500	17,866,310	3.5389	1.358	1.354	1.358	1.316	1.381	13,199,661	1.3535	3.20%
2014-08-29	0	3.440	3.430	3.450	3.410	3.490	1,525,000	5,253,667	3.4450	1.316	1.312	1.320	1.304	1.335	3,987,221	1.3176	0.88%
2014-08-28	0	3.410	3.400	3.410	3.380	3.480	4,807,500	16,458,667	3.4235	1.304	1.300	1.304	1.293	1.331	12,569,549	1.3094	-2.01%
2014-08-27	0	3.480	3.460	3.480	3.360	3.500	5,257,500	18,181,917	3.4583	1.331	1.323	1.331	1.285	1.339	13,746,106	1.3227	2.65%
2014-08-26	0	3.390	3.380	3.400	3.310	3.400	3,009,500	10,162,710	3.3769	1.297	1.293	1.300	1.266	1.300	7,868,551	1.2916	1.50%
2014-08-25	0	3.340	3.330	3.340	3.310	3.430	2,754,000	9,212,395	3.3451	1.277	1.274	1.277	1.266	1.312	7,200,528	1.2794	-1.18%
2014-08-22	0	3.380	3.370	3.390	3.080	3.410	6,249,000	20,388,527	3.2627	1.293	1.289	1.297	1.178	1.304	16,338,453	1.2479	3.68%
2014-08-21	0	3.260	3.240	3.260	3.230	3.360	1,611,000	5,284,472	3.2802	1.247	1.239	1.247	1.235	1.285	4,212,074	1.2546	-1.81%
2014-08-20	0	3.320	3.310	3.320	3.300	3.350	638,934	2,127,402	3.3296	1.270	1.266	1.270	1.262	1.281	1,670,538	1.2735	0.00%
2014-08-19	0	3.320	3.310	3.340	3.300	3.350	1,261,000	4,183,977	3.3180	1.270	1.266	1.277	1.262	1.281	3,296,974	1.2690	0.30%
2014-08-18	0	3.310	3.300	3.330	3.300	3.360	1,130,900	3,752,255	3.3179	1.266	1.262	1.274	1.262	1.285	2,956,818	1.2690	-0.30%
2014-08-15	0	3.320	3.320	3.330	3.300	3.370	1,310,151	4,369,511	3.3351	1.270	1.270	1.274	1.262	1.289	3,425,483	1.2756	-1.48%
2014-08-14	0	3.370	3.360	3.380	3.360	3.420	1,018,000	3,459,445	3.3983	1.289	1.285	1.293	1.285	1.308	2,661,633	1.2997	-0.30%
2014-08-13	0	3.380	3.370	3.380	3.310	3.390	931,000	3,140,570	3.3733	1.293	1.289	1.293	1.266	1.297	2,434,165	1.2902	0.60%
2014-08-12	0	3.360	3.360	3.370	3.300	3.370	1,777,500	5,921,450	3.3313	1.285	1.285	1.289	1.262	1.289	4,647,400	1.2741	1.82%
2014-08-11	0	3.300	3.300	3.310	3.300	3.380	1,385,500	4,602,521	3.3219	1.262	1.262	1.266	1.262	1.293	3,622,488	1.2705	-0.90%
2014-08-08	0	3.330	3.330	3.340	3.300	3.370	851,000	2,836,230	3.3328	1.274	1.274	1.277	1.262	1.289	2,225,000	1.2747	-1.77%
2014-08-07	0	3.390	3.380	3.400	3.350	3.420	2,226,000	7,555,649	3.3943	1.297	1.293	1.300	1.281	1.308	5,820,035	1.2982	0.00%
2014-08-06	0	3.390	3.380	3.390	3.310	3.420	2,404,500	8,141,690	3.3860	1.297	1.293	1.297	1.266	1.308	6,286,736	1.2951	1.19%
2014-08-05	0	3.350	3.350	3.360	3.340	3.480	2,585,427	8,787,024	3.3987	1.281	1.281	1.285	1.277	1.331	6,759,782	1.2999	-2.62%
2014-08-04	0	3.440	3.420	3.440	3.200	3.440	6,931,500	23,089,825	3.3311	1.316	1.308	1.316	1.224	1.316	18,122,898	1.2741	7.17%
2014-08-01	0	3.210	3.200	3.210	3.160	3.220	2,737,500	8,750,375	3.1965	1.228	1.224	1.228	1.209	1.232	7,157,388	1.2226	-0.31%
2014-07-31	0	3.220	3.210	3.220	3.190	3.230	1,504,500	4,837,235	3.2152	1.232	1.228	1.232	1.220	1.235	3,933,622	1.2297	-0.31%
2014-07-30	0	3.230	3.190	3.230	3.150	3.270	4,249,000	13,617,195	3.2048	1.235	1.220	1.235	1.205	1.251	11,109,312	1.2257	0.00%
2014-07-29	0	3.230	3.220	3.240	3.200	3.270	1,738,000	5,612,927	3.2295	1.235	1.232	1.239	1.224	1.251	4,544,124	1.2352	0.00%
2014-07-28	0	3.230	3.220	3.240	3.210	3.250	1,509,500	4,871,750	3.2274	1.235	1.232	1.239	1.228	1.243	3,946,695	1.2344	-0.31%
2014-07-25	0	3.240	3.230	3.250	3.220	3.250	1,234,120	3,996,316	3.2382	1.239	1.235	1.243	1.232	1.243	3,226,694	1.2385	0.31%
2014-07-24	0	3.230	3.220	3.230	3.210	3.260	1,773,500	5,723,755	3.2274	1.235	1.232	1.235	1.228	1.247	4,636,941	1.2344	0.31%
2014-07-23	0	3.220	3.220	3.240	3.220	3.290	1,982,500	6,442,115	3.2495	1.232	1.232	1.239	1.232	1.258	5,183,387	1.2428	-1.53%
2014-07-22	0	3.270	3.270	3.280	3.190	3.280	3,947,500	12,817,615	3.2470	1.251	1.251	1.255	1.220	1.255	10,321,018	1.2419	2.51%
2014-07-21	0	3.190	3.180	3.190	3.120	3.240	3,249,500	10,322,525	3.1767	1.220	1.216	1.220	1.193	1.239	8,496,048	1.2150	-0.93%
2014-07-18	0	3.220	3.220	3.230	3.090	3.230	4,817,000	15,312,290	3.1788	1.232	1.232	1.235	1.182	1.235	12,594,388	1.2158	2.55%
2014-07-17	0	3.140	3.140	3.150	3.010	3.160	11,667,881	36,088,869	3.0930	1.201	1.201	1.205	1.151	1.209	30,506,502	1.1830	4.32%
2014-07-16	0	3.010	2.990	3.010	2.990	3.030	4,584,500	13,756,705	3.0007	1.151	1.144	1.151	1.144	1.159	11,986,500	1.1477	0.33%
2014-07-15	0	3.000	2.990	3.000	2.970	3.020	4,140,000	12,419,530	2.9999	1.147	1.144	1.147	1.136	1.155	10,824,323	1.1474	1.01%
2014-07-14	0	2.970	2.970	2.980	2.960	3.000	857,500	2,555,080	2.9797	1.136	1.136	1.140	1.132	1.147	2,241,995	1.1396	0.00%
2014-07-11	0	2.970	2.960	2.970	2.950	3.000	933,500	2,773,559	2.9711	1.136	1.132	1.136	1.128	1.147	2,440,702	1.1364	-0.34%
2014-07-10	0	2.980	2.980	2.990	2.980	3.020	1,219,000	3,645,620	2.9907	1.140	1.140	1.144	1.140	1.155	3,187,162	1.1438	-0.33%
2014-07-09	0	2.990	2.980	2.990	2.970	3.010	2,139,500	6,400,325	2.9915	1.144	1.140	1.144	1.136	1.151	5,593,874	1.1442	0.00%
2014-07-08	0	2.990	2.990	3.000	2.970	3.020	824,500	2,464,522	2.9891	1.144	1.144	1.147	1.136	1.155	2,155,714	1.1433	-0.66%
2014-07-07	0	3.010	3.000	3.010	2.990	3.020	1,436,500	4,312,547	3.0021	1.151	1.147	1.151	1.144	1.155	3,755,831	1.1482	0.33%
2014-07-04	0	3.000	2.980	2.990	2.980	3.030	6,166,000	18,537,192	3.0064	1.147	1.140	1.144	1.140	1.159	16,121,444	1.1498	0.00%
2014-07-03	0	3.000	2.990	3.000	2.980	3.020	3,690,000	11,071,290	3.0003	1.147	1.144	1.147	1.140	1.155	9,647,766	1.1475	0.67%
2014-07-02	0	2.980	2.980	3.000	2.960	3.000	3,395,427	10,172,617	2.9960	1.140	1.140	1.147	1.132	1.147	8,877,584	1.1459	1.02%
2014-06-30	0	2.950	2.930	2.960	2.920	2.960	1,104,000	3,252,333	2.9460	1.128	1.121	1.132	1.117	1.132	2,886,486	1.1267	0.68%
2014-06-27	0	2.930	2.910	2.930	2.910	2.970	647,500	1,904,535	2.9414	1.121	1.113	1.121	1.113	1.136	1,692,935	1.1250	-1.35%
2014-06-26	0	2.970	2.960	2.970	2.910	2.990	1,116,000	3,301,495	2.9583	1.136	1.132	1.136	1.113	1.144	2,917,861	1.1315	1.37%
2014-06-25	0	2.930	2.930	2.950	2.930	2.970	525,500	1,549,625	2.9489	1.121	1.121	1.128	1.121	1.136	1,373,957	1.1279	-0.68%
2014-06-24	0	2.950	2.950	2.960	2.940	2.970	1,121,000	3,313,405	2.9558	1.128	1.128	1.132	1.124	1.136	2,930,934	1.1305	0.00%
2014-06-23	0	2.950	2.940	2.950	2.920	3.000	15,712,000	46,900,600	2.9850	1.128	1.124	1.128	1.117	1.147	41,080,137	1.1417	2.43%
2014-06-20	0	2.880	2.870	2.900	2.870	2.910	1,534,000	4,423,585	2.8837	1.102	1.098	1.109	1.098	1.113	4,010,752	1.1029	-0.35%
2014-06-19	0	2.890	2.890	2.900	2.890	2.910	1,741,200	5,046,831	2.8985	1.105	1.105	1.109	1.105	1.113	4,552,491	1.1086	0.00%
2014-06-18	0	2.890	2.880	2.890	2.870	2.900	526,000	1,513,790	2.8779	1.105	1.102	1.105	1.098	1.109	1,375,264	1.1007	0.35%
2014-06-17	0	2.880	2.870	2.880	2.860	2.900	107,500	309,525	2.8793	1.102	1.098	1.102	1.094	1.109	281,066	1.1013	0.00%
2014-06-16	0	2.880	2.880	2.890	2.880	2.900	256,000	739,975	2.8905	1.102	1.102	1.105	1.102	1.109	669,330	1.1055	-0.69%
2014-06-13	0	2.900	2.880	2.890	2.850	2.900	1,333,000	3,840,185	2.8809	1.109	1.102	1.105	1.090	1.109	3,485,223	1.1018	2.47%
2014-06-12	0	2.830	2.830	2.840	2.830	2.870	1,909,545	5,448,766	2.8534	1.082	1.082	1.086	1.082	1.098	4,992,641	1.0914	-0.70%
2014-06-11	0	2.850	2.840	2.860	2.840	2.890	862,000	2,461,545	2.8556	1.090	1.086	1.094	1.086	1.105	2,253,760	1.0922	-1.04%
2014-06-10	0	2.880	2.870	2.900	2.850	2.940	1,996,500	5,792,405	2.9013	1.102	1.098	1.109	1.090	1.124	5,219,991	1.1097	0.35%
2014-06-09	0	2.870	2.860	2.870	2.810	2.920	1,307,000	3,747,095	2.8669	1.098	1.094	1.098	1.075	1.117	3,417,244	1.0965	2.87%
2014-06-06	0	2.790	2.800	2.810	2.780	2.880	2,481,500	6,985,005	2.8148	1.067	1.071	1.075	1.063	1.102	6,488,058	1.0766	-3.13%
2014-06-05	0	2.880	2.870	2.880	2.870	2.900	284,500	820,570	2.8843	1.102	1.098	1.102	1.098	1.109	743,845	1.1031	0.00%
2014-06-04	0	2.880	2.870	2.880	2.860	2.880	212,500	610,130	2.8712	1.102	1.098	1.102	1.094	1.102	555,596	1.0982	0.35%
2014-06-03	0	2.870	2.860	2.870	2.820	2.940	1,049,000	3,004,240	2.8639	1.098	1.094	1.098	1.079	1.124	2,742,685	1.0954	0.35%
2014-05-30	0	2.860	2.860	2.880	2.820	2.900	398,500	1,143,605	2.8698	1.094	1.094	1.102	1.079	1.109	1,041,906	1.0976	-0.35%
2014-05-29	0	2.870	2.870	2.900	2.870	2.930	1,176,500	3,410,720	2.8990	1.098	1.098	1.109	1.098	1.121	3,076,043	1.1088	-1.03%
2014-05-28	0	2.900	2.900	2.910	2.890	2.990	1,118,000	3,252,870	2.9095	1.109	1.109	1.113	1.105	1.144	2,923,090	1.1128	-0.34%
2014-05-27	0	3.030	3.020	3.030	2.990	3.030	491,500	1,484,535	3.0204	1.113	1.109	1.113	1.098	1.113	1,338,054	1.1095	0.66%
2014-05-26	0	3.010	3.000	3.020	3.000	3.080	1,032,500	3,129,820	3.0313	1.106	1.102	1.109	1.102	1.131	2,810,866	1.1135	-0.33%
2014-05-23	0	3.020	3.010	3.030	3.010	3.030	830,000	2,509,470	3.0235	1.109	1.106	1.113	1.106	1.113	2,259,582	1.1106	0.67%
2014-05-22	0	3.000	2.990	3.000	2.990	3.040	2,049,802	6,150,505	3.0005	1.102	1.098	1.102	1.098	1.117	5,580,357	1.1022	0.67%
2014-05-21	0	2.980	2.980	2.990	2.970	3.000	4,284,000	12,825,246	2.9938	1.095	1.095	1.098	1.091	1.102	11,662,711	1.0997	-0.33%
2014-05-20	0	2.990	2.970	2.990	2.970	3.020	387,000	1,157,740	2.9916	1.098	1.091	1.098	1.091	1.109	1,053,564	1.0989	0.00%
2014-05-19	0	2.990	2.980	2.990	2.970	3.060	508,500	1,521,060	2.9913	1.098	1.095	1.098	1.091	1.124	1,384,334	1.0988	0.00%
2014-05-16	0	2.990	2.970	2.990	2.970	3.010	152,500	455,745	2.9885	1.098	1.091	1.098	1.091	1.106	415,164	1.0977	0.00%
2014-05-15	0	2.990	2.980	2.990	2.970	3.000	1,536,500	4,591,615	2.9884	1.098	1.095	1.098	1.091	1.102	4,182,949	1.0977	0.34%
2014-05-14	0	2.980	2.970	2.980	2.970	3.000	994,500	2,962,435	2.9788	1.095	1.091	1.095	1.091	1.102	2,707,415	1.0942	1.02%
2014-05-13	0	2.950	2.940	2.950	2.930	2.980	281,500	831,810	2.9549	1.084	1.080	1.084	1.076	1.095	766,352	1.0854	1.03%
2014-05-12	0	2.920	2.920	2.940	2.910	2.980	975,000	2,858,022	2.9313	1.073	1.073	1.080	1.069	1.095	2,654,329	1.0767	-1.02%
2014-05-09	0	2.950	2.930	2.960	2.920	2.970	1,480,400	4,344,326	2.9346	1.084	1.076	1.087	1.073	1.091	4,030,224	1.0779	0.34%
2014-05-08	0	2.940	2.940	2.980	2.940	3.060	1,546,700	4,626,496	2.9912	1.080	1.080	1.095	1.080	1.124	4,210,718	1.0987	-2.00%
2014-05-07	0	3.000	2.980	3.000	2.980	3.020	1,139,000	3,413,212	2.9967	1.102	1.095	1.102	1.095	1.109	3,100,800	1.1008	-0.33%
2014-05-05	0	3.010	3.000	3.020	2.990	3.030	424,500	1,274,615	3.0026	1.106	1.102	1.109	1.098	1.113	1,155,654	1.1029	0.00%
2014-05-02	0	3.010	3.010	3.020	3.000	3.030	290,500	874,760	3.0112	1.106	1.106	1.109	1.102	1.113	790,854	1.1061	0.33%
2014-04-30	0	3.000	2.980	3.000	2.960	3.010	495,000	1,475,030	2.9799	1.102	1.095	1.102	1.087	1.106	1,347,582	1.0946	0.33%
2014-04-29	0	2.990	2.980	2.990	2.960	3.060	604,500	1,802,800	2.9823	1.098	1.095	1.098	1.087	1.124	1,645,684	1.0955	-0.99%
2014-04-28	0	3.020	3.020	3.050	2.980	3.060	815,500	2,457,370	3.0133	1.109	1.109	1.120	1.095	1.124	2,220,108	1.1069	-1.31%
2014-04-25	0	3.060	3.040	3.060	2.960	3.080	693,000	2,104,180	3.0363	1.124	1.117	1.124	1.087	1.131	1,886,615	1.1153	-0.65%
2014-04-24	0	3.080	3.060	3.090	3.020	3.120	2,572,000	7,914,310	3.0771	1.131	1.124	1.135	1.109	1.146	7,001,982	1.1303	2.67%
2014-04-23	0	3.000	2.980	3.000	2.980	3.060	757,500	2,272,655	3.0002	1.102	1.095	1.102	1.095	1.124	2,062,209	1.1020	-0.99%
2014-04-22	0	3.030	3.010	3.030	3.000	3.070	404,000	1,224,270	3.0304	1.113	1.106	1.113	1.102	1.128	1,099,845	1.1131	0.33%
2014-04-17	0	3.020	3.000	3.020	2.990	3.030	475,052	1,427,973	3.0059	1.109	1.102	1.109	1.098	1.113	1,293,276	1.1042	0.33%
2014-04-16	0	3.010	3.010	3.020	2.980	3.040	629,000	1,905,295	3.0291	1.106	1.106	1.109	1.095	1.117	1,712,382	1.1127	0.33%
2014-04-15	0	3.000	2.990	3.020	2.990	3.030	867,000	2,608,370	3.0085	1.102	1.098	1.109	1.098	1.113	2,360,311	1.1051	-0.99%
2014-04-14	0	3.030	3.030	3.040	2.960	3.040	631,500	1,894,930	3.0007	1.113	1.113	1.117	1.087	1.117	1,719,188	1.1022	-0.33%
2014-04-11	0	3.040	3.030	3.040	3.020	3.070	523,000	1,591,270	3.0426	1.117	1.113	1.117	1.109	1.128	1,423,809	1.1176	0.00%
2014-04-10	0	3.040	3.030	3.040	3.010	3.050	2,629,531	7,973,785	3.0324	1.117	1.113	1.117	1.106	1.120	7,158,604	1.1139	0.33%
2014-04-09	0	3.030	3.000	3.040	3.000	3.050	1,195,056	3,601,967	3.0141	1.113	1.102	1.117	1.102	1.120	3,253,406	1.1071	1.34%
2014-04-08	0	2.990	2.980	3.000	2.960	3.010	1,550,000	4,626,450	2.9848	1.098	1.095	1.102	1.087	1.106	4,219,702	1.0964	0.00%
2014-04-07	0	2.990	2.970	2.990	2.910	3.040	996,000	2,998,679	3.0107	1.098	1.091	1.098	1.069	1.117	2,711,499	1.1059	-0.33%
2014-04-04	0	3.000	3.000	3.010	2.930	3.020	1,252,000	3,759,712	3.0030	1.102	1.102	1.106	1.076	1.109	3,408,430	1.1031	0.67%
2014-04-03	0	2.980	2.980	2.990	2.930	2.990	2,169,500	6,464,077	2.9795	1.095	1.095	1.098	1.076	1.098	5,906,221	1.0945	2.41%
2014-04-02	0	2.910	2.900	2.910	2.870	2.920	2,246,822	6,512,878	2.8987	1.069	1.065	1.069	1.054	1.073	6,116,722	1.0648	0.69%
2014-04-01	0	2.890	2.870	2.880	2.850	2.910	2,305,100	6,652,800	2.8861	1.062	1.054	1.058	1.047	1.069	6,275,377	1.0601	1.76%
2014-03-31	0	2.840	2.820	2.850	2.760	2.850	2,824,000	7,915,145	2.8028	1.043	1.036	1.047	1.014	1.047	7,688,024	1.0295	1.43%
2014-03-28	0	2.800	2.800	2.810	2.750	2.820	914,500	2,559,190	2.7985	1.029	1.029	1.032	1.010	1.036	2,489,624	1.0279	0.36%
2014-03-27	0	2.790	2.780	2.790	2.770	2.880	1,481,000	4,142,965	2.7974	1.025	1.021	1.025	1.017	1.058	4,031,857	1.0276	-1.76%
2014-03-26	0	2.840	2.840	2.850	2.830	2.900	7,243,500	20,705,338	2.8585	1.043	1.043	1.047	1.040	1.065	19,719,619	1.0500	-0.35%
2014-03-25	0	2.850	2.840	2.860	2.830	2.940	3,043,500	8,699,915	2.8585	1.047	1.043	1.051	1.040	1.080	8,285,589	1.0500	-1.72%
2014-03-24	0	2.900	2.900	2.910	2.810	2.940	1,366,910	3,940,685	2.8829	1.065	1.065	1.069	1.032	1.080	3,721,260	1.0590	2.47%
2014-03-21	0	2.830	2.780	2.830	2.710	2.890	2,389,500	6,661,435	2.7878	1.040	1.021	1.040	0.995	1.062	6,505,147	1.0240	2.54%
2014-03-20	0	2.760	2.750	2.760	2.740	2.810	305,000	841,910	2.7604	1.014	1.010	1.014	1.006	1.032	830,328	1.0139	-0.36%
2014-03-19	0	2.770	2.760	2.770	2.730	2.810	565,500	1,571,137	2.7783	1.017	1.014	1.017	1.003	1.032	1,539,511	1.0205	1.47%
2014-03-18	0	2.730	2.730	2.740	2.710	2.750	3,396,000	9,161,159	2.6976	1.003	1.003	1.006	0.995	1.010	9,245,230	0.9909	1.49%
2014-03-17	0	2.690	2.680	2.700	2.660	2.720	1,182,000	3,183,421	2.6932	0.988	0.984	0.992	0.977	0.999	3,217,863	0.9893	0.75%
2014-03-14	0	2.670	2.670	2.690	2.610	2.740	1,555,500	4,187,697	2.6922	0.981	0.981	0.988	0.959	1.006	4,234,675	0.9889	-2.91%
2014-03-13	0	2.750	2.730	2.750	2.700	2.830	1,592,000	4,391,800	2.7587	1.010	1.003	1.010	0.992	1.040	4,334,042	1.0133	-1.43%
2014-03-12	0	2.790	2.790	2.800	2.770	2.830	1,374,000	3,834,460	2.7907	1.025	1.025	1.029	1.017	1.040	3,740,561	1.0251	-1.76%
2014-03-11	0	2.840	2.830	2.850	2.820	2.890	668,500	1,892,805	2.8314	1.043	1.040	1.047	1.036	1.062	1,819,917	1.0401	0.00%
2014-03-10	0	2.840	2.830	2.850	2.830	2.880	645,500	1,837,945	2.8473	1.043	1.040	1.047	1.040	1.058	1,757,302	1.0459	-1.73%
2014-03-07	0	2.890	2.890	2.900	2.860	2.920	776,500	2,244,425	2.8904	1.062	1.062	1.065	1.051	1.073	2,113,934	1.0617	0.00%
2014-03-06	0	2.890	2.870	2.890	2.870	2.920	1,039,500	2,999,450	2.8855	1.062	1.054	1.062	1.054	1.073	2,829,923	1.0599	0.00%
2014-03-05	0	2.890	2.880	2.890	2.880	2.930	443,000	1,282,850	2.8958	1.062	1.058	1.062	1.058	1.076	1,206,018	1.0637	0.70%
2014-03-04	0	2.870	2.870	2.880	2.870	2.900	1,112,000	3,202,590	2.8800	1.054	1.054	1.058	1.054	1.065	3,027,296	1.0579	-1.03%
2014-03-03	0	2.900	2.900	2.910	2.890	2.950	761,000	2,215,803	2.9117	1.065	1.065	1.069	1.062	1.084	2,071,737	1.0695	-1.69%
2014-02-28	0	2.950	2.940	2.950	2.920	2.970	619,500	1,819,235	2.9366	1.084	1.080	1.084	1.073	1.091	1,686,519	1.0787	0.68%
2014-02-27	0	2.930	2.920	2.930	2.910	2.960	763,500	2,231,902	2.9233	1.076	1.073	1.076	1.069	1.087	2,078,543	1.0738	-0.34%
2014-02-26	0	2.940	2.930	2.940	2.920	2.980	847,500	2,497,550	2.9470	1.080	1.076	1.080	1.073	1.095	2,307,224	1.0825	-0.34%
2014-02-25	0	2.950	2.950	2.960	2.910	2.980	788,000	2,327,870	2.9541	1.084	1.084	1.087	1.069	1.095	2,145,242	1.0851	0.34%
2014-02-24	0	2.940	2.940	2.960	2.930	2.980	401,500	1,183,255	2.9471	1.080	1.080	1.087	1.076	1.095	1,093,039	1.0825	-1.34%
2014-02-21	0	2.980	2.980	2.990	2.920	3.060	617,000	1,841,100	2.9840	1.095	1.095	1.098	1.073	1.124	1,679,714	1.0961	-1.32%
2014-02-20	0	3.020	3.010	3.020	3.010	3.060	2,369,500	7,176,595	3.0287	1.109	1.106	1.109	1.106	1.124	6,450,699	1.1125	-0.98%
2014-02-19	0	3.050	3.050	3.060	3.040	3.070	589,500	1,803,190	3.0588	1.120	1.120	1.124	1.117	1.128	1,604,848	1.1236	0.33%
2014-02-18	0	3.040	3.020	3.040	3.010	3.040	246,000	743,455	3.0222	1.117	1.109	1.117	1.106	1.117	669,707	1.1101	0.66%
2014-02-17	0	3.020	3.020	3.030	2.960	3.070	1,363,500	4,099,675	3.0067	1.109	1.109	1.113	1.087	1.128	3,711,976	1.1044	2.03%
2014-02-14	0	2.960	2.940	2.960	2.940	2.980	400,500	1,185,497	2.9600	1.087	1.080	1.087	1.080	1.095	1,090,316	1.0873	1.37%
2014-02-13	0	2.920	2.920	2.930	2.920	2.960	372,000	1,094,675	2.9427	1.073	1.073	1.076	1.073	1.087	1,012,728	1.0809	-1.68%
2014-02-12	0	2.970	2.960	2.980	2.950	2.980	850,500	2,521,977	2.9653	1.091	1.087	1.095	1.084	1.095	2,315,391	1.0892	1.37%
2014-02-11	0	2.930	2.930	2.950	2.930	2.970	409,500	1,209,215	2.9529	1.076	1.076	1.084	1.076	1.091	1,114,818	1.0847	-0.34%
2014-02-10	0	2.940	2.940	2.950	2.910	2.970	571,500	1,676,902	2.9342	1.080	1.080	1.084	1.069	1.091	1,555,845	1.0778	-0.34%
2014-02-07	0	2.950	2.930	2.950	2.850	2.950	922,500	2,674,555	2.8992	1.084	1.076	1.084	1.047	1.084	2,511,403	1.0650	2.79%
2014-02-06	0	2.870	2.860	2.870	2.840	2.890	378,000	1,085,127	2.8707	1.054	1.051	1.054	1.043	1.062	1,029,063	1.0545	1.77%
2014-02-05	0	2.820	2.800	2.820	2.800	2.870	674,000	1,909,500	2.8331	1.036	1.029	1.036	1.029	1.054	1,834,890	1.0407	1.08%
2014-02-04	0	2.790	2.780	2.790	2.760	2.910	2,020,500	5,686,225	2.8143	1.025	1.021	1.025	1.014	1.069	5,500,585	1.0337	-3.46%
2014-01-30	0	2.890	2.880	2.890	2.850	2.900	543,500	1,565,600	2.8806	1.062	1.058	1.062	1.047	1.065	1,479,618	1.0581	-1.70%
2014-01-29	0	2.940	2.930	2.940	2.880	2.970	892,127	2,616,649	2.9330	1.080	1.076	1.080	1.058	1.091	2,428,716	1.0774	2.44%
2014-01-28	0	2.870	2.860	2.870	2.850	2.900	1,514,000	4,356,315	2.8774	1.054	1.051	1.054	1.047	1.065	4,121,696	1.0569	-0.69%
2014-01-27	0	2.890	2.870	2.890	2.860	3.020	3,981,205	11,609,073	2.9160	1.062	1.054	1.062	1.051	1.109	10,838,386	1.0711	-4.93%
2014-01-24	0	3.040	3.030	3.040	3.000	3.070	833,500	2,526,455	3.0311	1.117	1.113	1.117	1.102	1.128	2,269,111	1.1134	0.33%
2014-01-23	0	3.030	3.030	3.040	3.010	3.130	2,404,910	7,325,705	3.0461	1.113	1.113	1.117	1.106	1.150	6,547,099	1.1189	-1.94%
2014-01-22	0	3.090	3.080	3.090	3.070	3.100	713,500	2,200,960	3.0847	1.135	1.131	1.135	1.128	1.139	1,942,424	1.1331	0.32%
2014-01-21	0	3.080	3.080	3.090	3.070	3.130	1,048,500	3,246,198	3.0960	1.131	1.131	1.135	1.128	1.150	2,854,424	1.1373	-0.96%
2014-01-20	0	3.110	3.090	3.110	3.090	3.160	1,338,500	4,165,705	3.1122	1.142	1.135	1.142	1.135	1.161	3,643,917	1.1432	-0.32%
2014-01-17	0	3.120	3.120	3.130	3.110	3.200	570,500	1,788,095	3.1343	1.146	1.146	1.150	1.142	1.175	1,553,122	1.1513	-0.64%
2014-01-16	0	3.140	3.130	3.140	3.130	3.160	645,000	2,027,700	3.1437	1.153	1.150	1.153	1.150	1.161	1,755,940	1.1548	-0.32%
2014-01-15	0	3.150	3.150	3.170	3.120	3.180	675,500	2,130,440	3.1539	1.157	1.157	1.164	1.146	1.168	1,838,973	1.1585	0.96%
2014-01-14	0	3.120	3.110	3.120	3.110	3.180	1,740,500	5,465,080	3.1399	1.146	1.142	1.146	1.142	1.168	4,738,317	1.1534	-1.58%
2014-01-13	0	3.170	3.160	3.180	3.150	3.190	357,329	1,131,113	3.1655	1.164	1.161	1.168	1.157	1.172	972,788	1.1628	0.32%
2014-01-10	0	3.160	3.150	3.170	3.130	3.230	989,500	3,137,547	3.1708	1.161	1.157	1.164	1.150	1.186	2,693,803	1.1647	0.00%
2014-01-09	0	3.160	3.150	3.180	3.140	3.170	558,500	1,761,265	3.1536	1.161	1.157	1.168	1.153	1.164	1,520,454	1.1584	-0.63%
2014-01-08	0	3.180	3.170	3.190	3.120	3.190	310,000	981,980	3.1677	1.168	1.164	1.172	1.146	1.172	843,940	1.1636	1.92%
2014-01-07	0	3.120	3.120	3.130	3.120	3.170	746,500	2,339,475	3.1339	1.146	1.146	1.150	1.146	1.164	2,032,263	1.1512	-0.32%
2014-01-06	0	3.130	3.130	3.140	3.110	3.180	999,000	3,121,680	3.1248	1.150	1.150	1.153	1.142	1.168	2,719,666	1.1478	-1.57%
2014-01-03	0	3.180	3.180	3.190	3.180	3.250	1,096,500	3,508,202	3.1995	1.168	1.168	1.172	1.168	1.194	2,985,099	1.1752	-3.05%
2014-01-02	0	3.280	3.260	3.280	3.230	3.280	651,000	2,122,185	3.2599	1.205	1.197	1.205	1.186	1.205	1,772,275	1.1974	-0.30%
2013-12-31	0	3.290	3.260	3.290	3.190	3.320	1,655,500	5,443,145	3.2879	1.208	1.197	1.208	1.172	1.220	4,506,914	1.2077	1.54%
2013-12-30	0	3.240	3.210	3.240	3.130	3.250	1,525,000	4,896,425	3.2108	1.190	1.179	1.190	1.150	1.194	4,151,642	1.1794	3.51%
2013-12-27	0	3.130	3.130	3.160	3.120	3.220	752,500	2,382,230	3.1658	1.150	1.150	1.161	1.146	1.183	2,048,597	1.1629	-1.88%
2013-12-24	0	3.190	3.180	3.190	3.130	3.190	374,672	1,188,545	3.1722	1.172	1.168	1.172	1.150	1.172	1,020,003	1.1652	1.59%
2013-12-23	0	3.140	3.140	3.160	3.110	3.170	792,500	2,491,150	3.1434	1.153	1.153	1.161	1.142	1.164	2,157,493	1.1547	1.62%
2013-12-20	0	3.090	3.090	3.110	3.080	3.190	2,272,714	7,091,914	3.1205	1.135	1.135	1.142	1.131	1.172	6,187,210	1.1462	-3.13%
2013-12-19	0	3.190	3.190	3.200	3.180	3.270	1,188,500	3,805,165	3.2017	1.172	1.172	1.175	1.168	1.201	3,235,558	1.1760	-0.93%
2013-12-18	0	3.220	3.210	3.230	3.200	3.280	1,392,700	4,492,853	3.2260	1.183	1.179	1.186	1.175	1.205	3,791,470	1.1850	-2.13%
2013-12-17	0	3.290	3.280	3.300	3.150	3.310	8,020,500	26,235,316	3.2710	1.208	1.205	1.212	1.157	1.216	21,834,915	1.2015	3.46%
2013-12-16	0	3.180	3.180	3.200	3.150	3.200	1,196,500	3,802,225	3.1778	1.168	1.168	1.175	1.157	1.175	3,257,337	1.1673	-0.62%
2013-12-13	0	3.200	3.200	3.230	3.180	3.250	5,135,000	16,552,520	3.2235	1.175	1.175	1.186	1.168	1.194	13,979,463	1.1841	-1.23%
2013-12-12	0	3.240	3.240	3.270	3.190	3.320	2,666,500	8,686,272	3.2576	1.190	1.190	1.201	1.172	1.220	7,259,248	1.1966	0.31%
2013-12-11	0	3.230	3.220	3.250	3.200	3.280	1,462,500	4,725,685	3.2312	1.186	1.183	1.194	1.175	1.205	3,981,493	1.1869	-0.92%
2013-12-10	0	3.260	3.250	3.270	3.230	3.290	1,010,000	3,285,682	3.2532	1.197	1.194	1.201	1.186	1.208	2,749,612	1.1950	-0.31%
2013-12-09	0	3.270	3.260	3.290	3.230	3.290	2,613,000	8,510,800	3.2571	1.201	1.197	1.208	1.186	1.208	7,113,600	1.1964	-0.61%
2013-12-06	0	3.290	3.260	3.290	3.250	3.290	430,738	1,405,060	3.2620	1.208	1.197	1.208	1.194	1.208	1,172,636	1.1982	0.30%
2013-12-05	0	3.280	3.280	3.290	3.250	3.310	826,000	2,707,152	3.2774	1.205	1.205	1.208	1.194	1.216	2,248,693	1.2039	0.92%
2013-12-04	0	3.250	3.260	3.280	3.230	3.320	2,467,000	8,077,125	3.2741	1.194	1.197	1.205	1.186	1.220	6,716,132	1.2026	-2.40%
2013-12-03	0	3.330	3.310	3.340	3.310	3.360	555,434	1,846,953	3.3252	1.223	1.216	1.227	1.216	1.234	1,512,107	1.2214	-0.30%
2013-12-02	0	3.340	3.330	3.350	3.320	3.390	3,823,500	12,770,054	3.3399	1.227	1.223	1.231	1.220	1.245	10,409,051	1.2268	-0.60%
2013-11-29	0	3.360	3.350	3.360	3.260	3.360	1,617,500	5,399,865	3.3384	1.234	1.231	1.234	1.197	1.234	4,403,463	1.2263	1.82%
2013-11-28	0	3.300	3.300	3.320	3.270	3.420	2,309,795	7,714,643	3.3400	1.212	1.212	1.220	1.201	1.256	6,288,159	1.2269	0.92%
2013-11-27	0	3.270	3.260	3.280	3.240	3.280	1,169,182	3,815,721	3.2636	1.201	1.197	1.205	1.190	1.205	3,182,967	1.1988	0.00%
2013-11-26	0	3.270	3.260	3.280	3.220	3.290	2,751,700	8,961,861	3.2568	1.201	1.197	1.205	1.183	1.208	7,491,196	1.1963	1.55%
2013-11-25	0	3.220	3.210	3.220	3.190	3.250	918,000	2,950,635	3.2142	1.183	1.179	1.183	1.172	1.194	2,499,152	1.1807	0.31%
2013-11-22	0	3.210	3.200	3.220	3.200	3.280	1,258,868	4,050,380	3.2175	1.179	1.175	1.183	1.175	1.205	3,427,127	1.1819	-0.93%
2013-11-21	0	3.240	3.230	3.240	3.170	3.260	456,500	1,472,450	3.2255	1.190	1.186	1.190	1.164	1.197	1,242,770	1.1848	0.00%
2013-11-20	0	3.240	3.240	3.260	3.210	3.300	603,000	1,967,157	3.2623	1.190	1.190	1.197	1.179	1.212	1,641,600	1.1983	-0.92%
2013-11-19	0	3.270	3.240	3.270	3.230	3.310	2,465,000	8,097,260	3.2849	1.201	1.190	1.201	1.186	1.216	6,710,687	1.2066	-0.61%
2013-11-18	0	3.290	3.270	3.290	3.170	3.290	4,777,000	15,508,395	3.2465	1.208	1.201	1.208	1.164	1.208	13,004,848	1.1925	3.79%
2013-11-15	0	3.170	3.170	3.180	3.110	3.190	3,078,500	9,743,190	3.1649	1.164	1.164	1.168	1.142	1.172	8,380,872	1.1626	1.60%
2013-11-14	0	3.120	3.110	3.120	3.060	3.140	705,500	2,196,425	3.1133	1.146	1.142	1.146	1.124	1.153	1,920,645	1.1436	1.96%
2013-11-13	0	3.060	3.050	3.060	3.040	3.070	1,210,500	3,699,630	3.0563	1.124	1.120	1.124	1.117	1.128	3,295,451	1.1226	-0.97%
2013-11-12	0	3.090	3.090	3.100	3.080	3.110	548,500	1,698,880	3.0973	1.135	1.135	1.139	1.131	1.142	1,493,230	1.1377	-0.32%
2013-11-11	0	3.100	3.100	3.110	3.050	3.170	1,326,500	4,106,632	3.0958	1.139	1.139	1.142	1.120	1.164	3,611,248	1.1372	-1.27%
2013-11-08	0	3.140	3.120	3.140	3.130	3.170	1,274,500	4,011,167	3.1472	1.153	1.146	1.153	1.150	1.164	3,469,684	1.1561	-0.63%
2013-11-07	0	3.160	3.150	3.160	3.160	3.240	1,447,000	4,644,725	3.2099	1.161	1.157	1.161	1.161	1.190	3,939,296	1.1791	-2.47%
2013-11-06	0	3.240	3.230	3.240	3.200	3.240	742,000	2,395,140	3.2280	1.190	1.186	1.190	1.175	1.190	2,020,012	1.1857	0.62%
2013-11-05	0	3.220	3.210	3.220	3.190	3.240	1,023,500	3,283,927	3.2085	1.183	1.179	1.183	1.172	1.190	2,786,364	1.1786	0.31%
2013-11-04	0	3.210	3.210	3.220	3.190	3.240	1,687,910	5,418,301	3.2101	1.179	1.179	1.183	1.172	1.190	4,595,146	1.1791	-0.62%
2013-11-01	0	3.230	3.220	3.230	3.160	3.230	1,817,000	5,844,860	3.2168	1.186	1.183	1.186	1.161	1.186	4,946,579	1.1816	1.25%
2013-10-31	0	3.190	3.190	3.200	3.180	3.230	799,500	2,556,887	3.1981	1.172	1.172	1.175	1.168	1.186	2,176,549	1.1747	-1.24%
2013-10-30	0	3.230	3.210	3.230	3.180	3.230	904,000	2,895,715	3.2032	1.186	1.179	1.186	1.168	1.186	2,461,039	1.1766	0.94%
2013-10-29	0	3.200	3.180	3.220	3.170	3.250	1,122,500	3,605,075	3.2116	1.175	1.168	1.183	1.164	1.194	3,055,881	1.1797	-1.23%
2013-10-28	0	3.240	3.230	3.270	3.130	3.270	2,832,500	9,137,615	3.2260	1.190	1.186	1.201	1.150	1.201	7,711,165	1.1850	3.51%
2013-10-25	0	3.130	3.120	3.140	3.120	3.160	1,054,300	3,302,096	3.1320	1.150	1.146	1.153	1.146	1.161	2,870,214	1.1505	-0.95%
2013-10-24	0	3.160	3.150	3.160	3.150	3.190	674,500	2,135,285	3.1657	1.161	1.157	1.161	1.157	1.172	1,836,251	1.1629	-0.94%
2013-10-23	0	3.190	3.180	3.190	3.180	3.250	871,001	2,795,733	3.2098	1.172	1.168	1.172	1.168	1.194	2,371,203	1.1790	-0.62%
2013-10-22	0	3.210	3.180	3.210	3.180	3.250	1,769,002	5,681,586	3.2117	1.179	1.168	1.179	1.168	1.194	4,815,910	1.1798	-0.31%
2013-10-21	0	3.220	3.210	3.220	3.210	3.240	526,503	1,694,594	3.2186	1.183	1.179	1.183	1.179	1.190	1,433,346	1.1823	0.31%
2013-10-18	0	3.210	3.190	3.210	3.190	3.250	751,000	2,408,250	3.2067	1.179	1.172	1.179	1.172	1.194	2,044,514	1.1779	0.00%
2013-10-17	0	3.210	3.210	3.230	3.210	3.240	624,000	2,009,080	3.2197	1.179	1.179	1.186	1.179	1.190	1,698,770	1.1827	0.31%
2013-10-16	0	3.200	3.190	3.200	3.170	3.270	1,254,500	4,045,965	3.2252	1.175	1.172	1.175	1.164	1.201	3,415,236	1.1847	0.31%
2013-10-15	0	3.190	3.180	3.210	3.180	3.280	1,349,593	4,343,125	3.2181	1.172	1.168	1.179	1.168	1.205	3,674,116	1.1821	-2.15%
2013-10-11	0	3.260	3.240	3.260	3.230	3.290	1,134,005	3,686,413	3.2508	1.197	1.190	1.197	1.186	1.208	3,087,202	1.1941	1.87%
2013-10-10	0	3.200	3.180	3.200	3.180	3.200	1,330,000	4,246,995	3.1932	1.175	1.168	1.175	1.168	1.175	3,620,776	1.1730	-0.31%
2013-10-09	0	3.210	3.190	3.220	3.180	3.230	1,614,500	5,175,307	3.2055	1.179	1.172	1.183	1.168	1.186	4,395,296	1.1775	-0.62%
2013-10-08	0	3.230	3.230	3.240	3.220	3.280	1,125,506	3,645,619	3.2391	1.186	1.186	1.190	1.183	1.205	3,064,064	1.1898	0.00%
2013-10-07	0	3.230	3.230	3.240	3.210	3.240	882,800	2,847,573	3.2256	1.186	1.186	1.190	1.179	1.190	2,403,324	1.1848	-0.31%
2013-10-04	0	3.240	3.240	3.260	3.240	3.280	660,003	2,145,859	3.2513	1.190	1.190	1.197	1.190	1.205	1,796,784	1.1943	-0.31%
2013-10-03	0	3.250	3.240	3.250	3.220	3.280	826,000	2,679,225	3.2436	1.194	1.190	1.194	1.183	1.205	2,248,693	1.1915	0.00%
2013-10-02	0	3.250	3.240	3.250	3.170	3.270	1,160,502	3,757,368	3.2377	1.194	1.190	1.194	1.164	1.201	3,159,337	1.1893	1.56%
2013-09-30	0	3.200	3.190	3.200	3.140	3.270	1,406,500	4,480,074	3.1853	1.175	1.172	1.175	1.153	1.201	3,829,039	1.1700	-1.84%
2013-09-27	0	3.260	3.250	3.260	3.180	3.280	1,501,504	4,828,323	3.2157	1.197	1.194	1.197	1.168	1.205	4,087,677	1.1812	0.31%
2013-09-26	0	3.250	3.240	3.250	3.230	3.350	523,005	1,697,906	3.2464	1.194	1.190	1.194	1.186	1.231	1,423,823	1.1925	-1.22%
2013-09-25	0	3.290	3.290	3.310	3.280	3.320	664,006	2,187,994	3.2951	1.208	1.208	1.216	1.205	1.220	1,807,682	1.2104	-0.90%
2013-09-24	0	3.320	3.310	3.320	3.300	3.380	765,700	2,545,192	3.3240	1.220	1.216	1.220	1.212	1.242	2,084,533	1.2210	-2.35%
2013-09-23	0	3.400	3.400	3.420	3.390	3.450	1,892,500	6,478,410	3.4232	1.249	1.249	1.256	1.245	1.267	5,152,120	1.2574	0.00%
2013-09-19	0	3.400	3.410	3.420	3.280	3.420	5,956,000	20,054,190	3.3671	1.249	1.253	1.256	1.205	1.256	16,214,544	1.2368	4.94%
2013-09-18	0	3.240	3.230	3.260	3.210	3.300	2,860,000	9,325,170	3.2605	1.190	1.186	1.197	1.179	1.212	7,786,030	1.1977	0.93%
2013-09-17	0	3.210	3.170	3.210	3.160	3.230	767,000	2,448,765	3.1927	1.179	1.164	1.179	1.161	1.186	2,088,072	1.1727	0.31%
2013-09-16	0	3.200	3.180	3.210	3.160	3.260	1,641,000	5,255,052	3.2023	1.175	1.168	1.179	1.161	1.197	4,467,439	1.1763	0.00%
2013-09-13	0	3.200	3.200	3.210	3.190	3.240	1,057,000	3,391,890	3.2090	1.175	1.175	1.179	1.172	1.190	2,877,564	1.1787	-1.54%
2013-09-12	0	3.300	3.290	3.300	3.270	3.320	1,981,500	6,531,980	3.2965	1.194	1.190	1.194	1.183	1.201	5,477,403	1.1925	1.23%
2013-09-11	0	3.260	3.260	3.270	3.230	3.350	1,433,507	4,674,863	3.2611	1.179	1.179	1.183	1.168	1.212	3,962,602	1.1797	-1.21%
2013-09-10	0	3.300	3.290	3.300	3.220	3.350	4,358,002	14,363,025	3.2958	1.194	1.190	1.194	1.165	1.212	12,046,699	1.1923	3.77%
2013-09-09	0	3.180	3.180	3.200	3.100	3.220	2,930,000	9,336,520	3.1865	1.150	1.150	1.158	1.121	1.165	8,099,314	1.1528	2.58%
2013-09-06	0	3.100	3.100	3.110	3.100	3.130	1,069,001	3,322,440	3.1080	1.121	1.121	1.125	1.121	1.132	2,955,009	1.1243	0.00%
2013-09-05	0	3.100	3.100	3.110	3.100	3.120	675,500	2,098,475	3.1066	1.121	1.121	1.125	1.121	1.129	1,867,265	1.1238	0.32%
2013-09-04	0	3.090	3.080	3.090	3.050	3.100	893,501	2,754,760	3.0831	1.118	1.114	1.118	1.103	1.121	2,469,879	1.1153	0.00%
2013-09-03	0	3.090	3.090	3.110	3.040	3.150	1,325,000	4,117,250	3.1074	1.118	1.118	1.125	1.100	1.140	3,662,659	1.1241	2.32%
2013-09-02	0	3.020	3.020	3.040	3.010	3.050	929,500	2,809,242	3.0223	1.093	1.093	1.100	1.089	1.103	2,569,390	1.0933	0.33%
2013-08-30	0	3.010	3.010	3.030	2.990	3.060	653,000	1,970,652	3.0178	1.089	1.089	1.096	1.082	1.107	1,805,069	1.0917	-0.33%
2013-08-29	0	3.020	3.020	3.040	2.990	3.060	1,605,000	4,841,795	3.0167	1.093	1.093	1.100	1.082	1.107	4,436,655	1.0913	-0.33%
2013-08-28	0	3.030	3.020	3.030	3.020	3.060	776,000	2,357,602	3.0381	1.096	1.093	1.096	1.093	1.107	2,145,074	1.0991	-1.94%
2013-08-27	0	3.090	3.080	3.090	3.070	3.100	675,500	2,080,038	3.0793	1.118	1.114	1.118	1.111	1.121	1,867,265	1.1139	0.32%
2013-08-26	0	3.080	3.070	3.090	3.060	3.100	634,500	1,953,085	3.0781	1.114	1.111	1.118	1.107	1.121	1,753,930	1.1135	0.00%
2013-08-23	0	3.080	3.080	3.090	3.080	3.130	471,000	1,457,182	3.0938	1.114	1.114	1.118	1.114	1.132	1,301,972	1.1192	-0.65%
2013-08-22	0	3.100	3.100	3.110	3.040	3.120	707,700	2,181,056	3.0819	1.121	1.121	1.125	1.100	1.129	1,956,275	1.1149	-0.64%
2013-08-21	0	3.120	3.100	3.120	3.040	3.130	782,000	2,408,992	3.0806	1.129	1.121	1.129	1.100	1.132	2,161,660	1.1144	0.97%
2013-08-20	0	3.090	3.070	3.100	3.060	3.150	1,689,500	5,211,942	3.0849	1.118	1.111	1.121	1.107	1.140	4,670,236	1.1160	-1.28%
2013-08-19	0	3.130	3.130	3.140	3.120	3.170	1,431,500	4,486,515	3.1341	1.132	1.132	1.136	1.129	1.147	3,957,054	1.1338	-1.26%
2013-08-16	0	3.170	3.170	3.180	3.150	3.240	1,385,333	4,419,393	3.1901	1.147	1.147	1.150	1.140	1.172	3,829,436	1.1541	-0.63%
2013-08-15	0	3.190	3.190	3.200	3.120	3.240	1,165,626	3,735,045	3.2043	1.154	1.154	1.158	1.129	1.172	3,222,106	1.1592	-0.31%
2013-08-13	0	3.200	3.180	3.220	3.150	3.220	1,909,500	6,072,685	3.1802	1.158	1.150	1.165	1.140	1.165	5,278,376	1.1505	0.31%
2013-08-12	0	3.190	3.170	3.190	3.120	3.190	1,101,000	3,483,190	3.1637	1.154	1.147	1.154	1.129	1.154	3,043,462	1.1445	1.92%
2013-08-09	0	3.130	3.130	3.150	3.090	3.150	811,500	2,529,850	3.1175	1.132	1.132	1.140	1.118	1.140	2,243,206	1.1278	1.29%
2013-08-08	0	3.090	3.080	3.100	3.070	3.140	747,000	2,310,680	3.0933	1.118	1.114	1.121	1.111	1.136	2,064,911	1.1190	-0.32%
2013-08-07	0	3.100	3.100	3.110	3.100	3.130	731,000	2,273,712	3.1104	1.121	1.121	1.125	1.121	1.132	2,020,682	1.1252	-0.96%
2013-08-06	0	3.130	3.120	3.130	3.070	3.150	977,000	3,044,905	3.1166	1.132	1.129	1.132	1.111	1.140	2,700,693	1.1275	0.64%
2013-08-05	0	3.110	3.110	3.120	3.110	3.160	1,223,000	3,823,320	3.1262	1.125	1.125	1.129	1.125	1.143	3,380,704	1.1309	-0.96%
2013-08-02	0	3.140	3.130	3.150	3.090	3.150	527,000	1,649,840	3.1306	1.136	1.132	1.140	1.118	1.140	1,456,771	1.1325	1.29%
2013-08-01	0	3.100	3.090	3.100	3.060	3.120	890,500	2,745,998	3.0837	1.121	1.118	1.121	1.107	1.129	2,461,583	1.1155	0.00%
2013-07-31	0	3.100	3.090	3.110	3.070	3.120	1,015,000	3,138,820	3.0924	1.121	1.118	1.125	1.111	1.129	2,805,735	1.1187	0.32%
2013-07-30	0	3.090	3.070	3.090	3.060	3.100	635,000	1,953,395	3.0762	1.118	1.111	1.118	1.107	1.121	1,755,312	1.1128	0.32%
2013-07-29	0	3.080	3.080	3.090	3.040	3.110	1,274,500	3,919,907	3.0756	1.114	1.114	1.118	1.100	1.125	3,523,064	1.1126	-2.53%
2013-07-26	0	3.160	3.150	3.160	3.140	3.210	689,000	2,175,485	3.1575	1.143	1.140	1.143	1.136	1.161	1,904,583	1.1422	-1.56%
2013-07-25	0	3.210	3.210	3.220	3.160	3.260	814,505	2,630,440	3.2295	1.161	1.161	1.165	1.143	1.179	2,251,513	1.1683	0.94%
2013-07-24	0	3.180	3.180	3.190	3.130	3.210	813,500	2,590,265	3.1841	1.150	1.150	1.154	1.132	1.161	2,248,735	1.1519	0.95%
2013-07-23	0	3.150	3.150	3.160	3.090	3.170	1,724,000	5,402,690	3.1338	1.140	1.140	1.143	1.118	1.147	4,765,603	1.1337	2.61%
2013-07-22	0	3.070	3.060	3.070	3.040	3.090	575,000	1,757,635	3.0568	1.111	1.107	1.111	1.100	1.118	1,589,456	1.1058	-0.97%
2013-07-19	0	3.100	3.090	3.100	3.050	3.110	1,126,522	3,480,116	3.0893	1.121	1.118	1.121	1.103	1.125	3,114,012	1.1176	0.00%
2013-07-18	0	3.100	3.090	3.100	3.080	3.120	351,500	1,089,885	3.1007	1.121	1.118	1.121	1.114	1.129	971,641	1.1217	1.31%
2013-07-17	0	3.060	3.060	3.070	3.040	3.140	799,000	2,449,432	3.0656	1.107	1.107	1.111	1.100	1.136	2,208,653	1.1090	-1.92%
2013-07-16	0	3.120	3.090	3.110	3.090	3.140	887,000	2,760,235	3.1119	1.129	1.118	1.125	1.118	1.136	2,451,908	1.1257	0.32%
2013-07-15	0	3.110	3.100	3.110	3.020	3.130	1,515,000	4,699,150	3.1017	1.125	1.121	1.125	1.093	1.132	4,187,871	1.1221	2.64%
2013-07-12	0	3.030	3.020	3.030	3.000	3.080	1,088,000	3,308,500	3.0409	1.096	1.093	1.096	1.085	1.114	3,007,527	1.1001	2.02%
2013-07-11	0	2.970	2.970	2.980	2.900	2.980	2,200,909	6,521,264	2.9630	1.074	1.074	1.078	1.049	1.078	6,083,909	1.0719	2.41%
2013-07-10	0	2.900	2.880	2.900	2.860	3.000	1,758,000	5,118,385	2.9115	1.049	1.042	1.049	1.035	1.085	4,859,589	1.0533	-0.68%
2013-07-09	0	2.920	2.930	2.940	2.910	3.000	1,083,500	3,190,960	2.9450	1.056	1.060	1.064	1.053	1.085	2,995,088	1.0654	-1.35%
2013-07-08	0	2.960	2.950	2.960	2.930	3.000	1,148,004	3,395,371	2.9576	1.071	1.067	1.071	1.060	1.085	3,173,394	1.0699	-2.31%
2013-07-05	0	3.030	3.020	3.030	3.010	3.060	537,001	1,628,300	3.0322	1.096	1.093	1.096	1.089	1.107	1,484,416	1.0969	1.00%
2013-07-04	0	3.000	3.000	3.010	2.980	3.080	1,404,000	4,250,776	3.0276	1.085	1.085	1.089	1.078	1.114	3,881,037	1.0953	0.00%
2013-07-03	0	3.000	2.990	3.000	2.990	3.100	1,306,000	3,973,790	3.0427	1.085	1.082	1.085	1.082	1.121	3,610,138	1.1007	-3.54%
2013-07-02	0	3.110	3.100	3.110	3.070	3.150	669,944	2,091,445	3.1218	1.125	1.121	1.125	1.111	1.140	1,851,907	1.1293	1.30%
2013-06-28	0	3.070	3.060	3.080	3.040	3.120	1,336,894	4,120,547	3.0822	1.111	1.107	1.114	1.100	1.129	3,695,537	1.1150	0.33%
2013-06-27	0	3.060	3.060	3.080	3.060	3.130	1,104,300	3,413,119	3.0908	1.107	1.107	1.114	1.107	1.132	3,052,585	1.1181	0.33%
2013-06-26	0	3.050	3.030	3.050	2.980	3.050	765,000	2,309,430	3.0189	1.103	1.096	1.103	1.078	1.103	2,114,667	1.0921	2.35%
2013-06-25	0	2.980	2.930	2.970	2.800	3.000	3,122,018	9,101,655	2.9153	1.078	1.060	1.074	1.013	1.085	8,630,104	1.0546	1.02%
2013-06-24	0	2.950	2.950	2.960	2.900	3.020	1,461,500	4,331,605	2.9638	1.067	1.067	1.071	1.049	1.093	4,039,982	1.0722	-2.32%
2013-06-21	0	3.020	3.020	3.050	2.990	3.050	1,320,000	3,988,070	3.0213	1.093	1.093	1.103	1.082	1.103	3,648,838	1.0930	-1.95%
2013-06-20	0	3.080	3.050	3.080	3.050	3.140	2,230,000	6,886,870	3.0883	1.114	1.103	1.114	1.103	1.136	6,164,325	1.1172	-0.32%
2013-06-19	0	3.090	3.100	3.120	3.080	3.170	960,500	2,976,875	3.0993	1.118	1.121	1.129	1.114	1.147	2,655,082	1.1212	-2.52%
2013-06-18	0	3.170	3.160	3.170	3.060	3.170	535,500	1,666,280	3.1116	1.147	1.143	1.147	1.107	1.147	1,480,267	1.1257	1.60%
2013-06-17	0	3.120	3.120	3.130	3.040	3.150	927,000	2,860,960	3.0863	1.129	1.129	1.132	1.100	1.140	2,562,479	1.1165	1.96%
2013-06-14	0	3.060	3.060	3.080	3.050	3.110	408,000	1,254,295	3.0743	1.107	1.107	1.114	1.103	1.125	1,127,823	1.1121	0.33%
2013-06-13	0	3.050	3.050	3.070	3.000	3.110	1,591,500	4,833,945	3.0374	1.103	1.103	1.111	1.085	1.125	4,399,337	1.0988	-3.48%
2013-06-11	0	3.160	3.150	3.160	3.130	3.260	1,227,000	3,892,960	3.1727	1.143	1.140	1.143	1.132	1.179	3,391,761	1.1478	-2.47%
2013-06-10	0	3.240	3.250	3.260	3.200	3.280	1,100,500	3,581,747	3.2547	1.172	1.176	1.179	1.158	1.187	3,042,080	1.1774	1.25%
2013-06-07	0	3.200	3.190	3.200	3.190	3.250	960,500	3,088,927	3.2160	1.158	1.154	1.158	1.154	1.176	2,655,082	1.1634	0.31%
2013-06-06	0	3.190	3.190	3.210	3.160	3.220	829,000	2,647,020	3.1930	1.154	1.154	1.161	1.143	1.165	2,291,581	1.1551	-0.62%
2013-06-05	0	3.210	3.180	3.210	3.160	3.210	1,337,500	4,258,245	3.1837	1.161	1.150	1.161	1.143	1.161	3,697,213	1.1517	1.26%
2013-06-04	0	3.170	3.160	3.170	3.150	3.230	568,500	1,799,630	3.1656	1.147	1.143	1.147	1.140	1.168	1,571,488	1.1452	-0.63%
2013-06-03	0	3.190	3.170	3.190	3.130	3.250	2,841,002	9,096,841	3.2020	1.154	1.147	1.154	1.132	1.176	7,853,300	1.1583	-2.74%
2013-05-31	0	3.280	3.250	3.280	3.230	3.300	1,667,002	5,444,888	3.2663	1.187	1.176	1.187	1.168	1.194	4,608,045	1.1816	1.86%
2013-05-30	0	3.220	3.230	3.240	3.210	3.300	1,782,507	5,772,602	3.2385	1.165	1.168	1.172	1.161	1.194	4,927,333	1.1715	-1.53%
2013-05-29	0	3.270	3.260	3.270	3.240	3.310	1,224,500	4,007,445	3.2727	1.183	1.179	1.183	1.172	1.197	3,384,850	1.1839	-0.91%
2013-05-28	0	3.300	3.280	3.300	3.260	3.310	1,895,000	6,221,458	3.2831	1.194	1.187	1.194	1.179	1.197	5,238,294	1.1877	1.23%
2013-05-27	0	3.260	3.260	3.280	3.230	3.320	927,037	3,046,999	3.2868	1.179	1.179	1.187	1.168	1.201	2,562,582	1.1890	0.00%
2013-05-24	0	3.260	3.250	3.270	3.220	3.300	726,500	2,360,022	3.2485	1.179	1.176	1.183	1.165	1.194	2,008,243	1.1752	-0.31%
2013-05-23	0	3.270	3.260	3.270	3.250	3.310	1,347,500	4,422,847	3.2823	1.183	1.179	1.183	1.176	1.197	3,724,855	1.1874	-0.30%
2013-05-22	0	3.280	3.270	3.300	3.260	3.390	2,294,500	7,546,372	3.2889	1.187	1.183	1.194	1.179	1.226	6,342,620	1.1898	-1.50%
2013-05-21	0	3.330	3.320	3.330	3.310	3.410	2,303,955	7,704,826	3.3442	1.205	1.201	1.205	1.197	1.234	6,368,756	1.2098	-1.48%
2013-05-20	0	3.380	3.380	3.390	3.360	3.410	4,983,000	16,865,620	3.3846	1.223	1.223	1.226	1.216	1.234	13,774,363	1.2244	1.81%
2013-05-16	0	3.320	3.290	3.320	3.280	3.360	3,150,500	10,405,610	3.3028	1.201	1.190	1.201	1.187	1.216	8,708,836	1.1948	1.22%
2013-05-15	0	3.280	3.280	3.300	3.280	3.400	3,299,583	10,930,100	3.3126	1.187	1.187	1.194	1.187	1.230	9,120,942	1.1984	-1.50%
2013-05-14	0	3.330	3.330	3.340	3.330	3.500	1,535,000	5,195,108	3.3844	1.205	1.205	1.208	1.205	1.266	4,243,156	1.2243	-3.76%
2013-05-13	0	3.460	3.450	3.460	3.430	3.500	499,772	1,734,701	3.4710	1.252	1.248	1.252	1.241	1.266	1,381,505	1.2557	-1.14%
2013-05-10	0	3.500	3.490	3.500	3.460	3.510	1,801,500	6,296,175	3.4950	1.266	1.263	1.266	1.252	1.270	4,979,834	1.2643	0.29%
2013-05-09	0	3.490	3.480	3.510	3.460	3.530	3,875,000	13,549,580	3.4967	1.263	1.259	1.270	1.252	1.277	10,711,551	1.2650	-0.57%
2013-05-08	0	3.510	3.500	3.510	3.490	3.520	4,531,100	15,873,731	3.5033	1.270	1.266	1.270	1.263	1.273	12,525,189	1.2673	0.29%
2013-05-07	0	3.620	3.630	3.640	3.570	3.640	4,021,100	14,582,329	3.6265	1.266	1.270	1.273	1.249	1.273	11,496,510	1.2684	1.12%
2013-05-06	0	3.580	3.580	3.590	3.560	3.610	1,522,500	5,454,810	3.5828	1.252	1.252	1.256	1.245	1.263	4,352,898	1.2531	1.13%
2013-05-03	0	3.540	3.530	3.540	3.520	3.590	2,404,047	8,571,468	3.5654	1.238	1.235	1.238	1.231	1.256	6,873,281	1.2471	0.57%
2013-05-02	0	3.520	3.500	3.510	3.430	3.540	1,988,700	6,953,632	3.4966	1.231	1.224	1.228	1.200	1.238	5,685,785	1.2230	1.15%
2013-04-30	0	3.480	3.450	3.480	3.360	3.480	4,059,382	13,934,012	3.4325	1.217	1.207	1.217	1.175	1.217	11,605,960	1.2006	3.26%
2013-04-29	0	3.370	3.350	3.370	3.320	3.410	2,616,354	8,764,834	3.3500	1.179	1.172	1.179	1.161	1.193	7,480,277	1.1717	1.51%
2013-04-26	0	3.320	3.310	3.320	3.210	3.340	3,690,121	12,101,935	3.2795	1.161	1.158	1.161	1.123	1.168	10,550,226	1.1471	4.08%
2013-04-25	0	3.190	3.190	3.210	3.180	3.230	1,862,071	5,959,448	3.2004	1.116	1.116	1.123	1.112	1.130	5,323,747	1.1194	0.31%
2013-04-24	0	3.180	3.180	3.190	3.160	3.210	7,513,500	23,923,609	3.1841	1.112	1.112	1.116	1.105	1.123	21,481,443	1.1137	0.00%
2013-04-23	0	3.180	3.170	3.180	3.160	3.210	1,638,500	5,211,660	3.1808	1.112	1.109	1.112	1.105	1.123	4,684,547	1.1125	-0.31%
2013-04-22	0	3.190	3.190	3.200	3.150	3.240	1,742,386	5,551,346	3.1861	1.116	1.116	1.119	1.102	1.133	4,981,562	1.1144	-1.85%
2013-04-19	0	3.250	3.230	3.250	3.170	3.250	899,500	2,883,930	3.2061	1.137	1.130	1.137	1.109	1.137	2,571,712	1.1214	3.50%
2013-04-18	0	3.140	3.140	3.150	3.140	3.250	4,512,523	14,291,265	3.1670	1.098	1.098	1.102	1.098	1.137	12,901,511	1.1077	-4.85%
2013-04-17	0	3.300	3.300	3.310	3.290	3.400	1,162,927	3,862,606	3.3215	1.154	1.154	1.158	1.151	1.189	3,324,862	1.1617	-1.79%
2013-04-16	0	3.360	3.360	3.370	3.300	3.420	1,166,472	3,938,246	3.3762	1.175	1.175	1.179	1.154	1.196	3,334,997	1.1809	0.00%
2013-04-15	0	3.360	3.350	3.380	3.350	3.400	734,500	2,480,120	3.3766	1.175	1.172	1.182	1.172	1.189	2,099,969	1.1810	-1.47%
2013-04-12	0	3.410	3.400	3.410	3.380	3.440	837,200	2,845,778	3.3992	1.193	1.189	1.193	1.182	1.203	2,393,593	1.1889	0.00%
2013-04-11	0	3.410	3.410	3.420	3.400	3.430	404,000	1,378,030	3.4110	1.193	1.193	1.196	1.189	1.200	1,155,055	1.1930	0.89%
2013-04-10	0	3.380	3.370	3.400	3.370	3.410	697,530	2,362,325	3.3867	1.182	1.179	1.189	1.179	1.193	1,994,270	1.1846	0.30%
2013-04-09	0	3.370	3.360	3.370	3.310	3.370	777,000	2,605,417	3.3532	1.179	1.175	1.179	1.158	1.179	2,221,479	1.1728	1.81%
2013-04-08	0	3.310	3.310	3.320	3.220	3.330	1,062,200	3,518,017	3.3120	1.158	1.158	1.161	1.126	1.165	3,036,879	1.1584	-0.60%
2013-04-05	0	3.330	3.330	3.340	3.290	3.400	2,383,000	7,905,465	3.3174	1.165	1.165	1.168	1.151	1.189	6,813,107	1.1603	-1.48%
2013-04-03	0	3.380	3.380	3.390	3.350	3.420	1,469,500	4,978,017	3.3876	1.182	1.182	1.186	1.172	1.196	4,201,368	1.1849	-0.88%
2013-04-02	0	3.410	3.400	3.410	3.400	3.470	1,336,500	4,570,775	3.4200	1.193	1.189	1.193	1.189	1.214	3,821,115	1.1962	-0.29%
2013-03-28	0	3.420	3.410	3.430	3.340	3.430	1,903,000	6,423,107	3.3753	1.196	1.193	1.200	1.168	1.200	5,440,765	1.1806	0.59%
2013-03-27	0	3.400	3.380	3.400	3.340	3.430	3,055,586	10,355,323	3.3890	1.189	1.182	1.189	1.168	1.200	8,736,061	1.1854	0.29%
2013-03-26	0	3.390	3.360	3.380	3.310	3.420	5,292,000	17,862,292	3.3753	1.186	1.175	1.182	1.158	1.196	15,130,072	1.1806	1.19%
2013-03-25	0	3.350	3.350	3.360	3.290	3.410	2,259,000	7,576,355	3.3539	1.172	1.172	1.175	1.151	1.193	6,458,585	1.1731	-1.47%
2013-03-22	0	3.400	3.400	3.420	3.390	3.450	1,860,500	6,340,613	3.4080	1.189	1.189	1.196	1.186	1.207	5,319,255	1.1920	-0.87%
2013-03-21	0	3.430	3.430	3.450	3.410	3.450	1,252,000	4,285,875	3.4232	1.200	1.200	1.207	1.193	1.207	3,579,526	1.1973	0.59%
2013-03-20	0	3.410	3.410	3.440	3.380	3.440	1,457,957	4,967,690	3.4073	1.193	1.193	1.203	1.182	1.203	4,168,366	1.1918	0.89%
2013-03-19	0	3.380	3.380	3.390	3.350	3.460	2,409,196	8,223,994	3.4136	1.182	1.182	1.186	1.172	1.210	6,888,002	1.1940	-0.59%
2013-03-18	0	3.400	3.410	3.420	3.220	3.440	5,211,762	17,150,833	3.2908	1.189	1.193	1.196	1.126	1.203	14,900,668	1.1510	2.72%
2013-03-15	0	3.310	3.250	3.260	3.200	3.560	10,941,057	37,595,806	3.4362	1.158	1.137	1.140	1.119	1.245	31,280,987	1.2019	-5.97%
2013-03-14	0	3.520	3.520	3.540	3.450	3.610	6,043,745	21,228,322	3.5124	1.231	1.231	1.238	1.207	1.263	17,279,346	1.2285	-2.76%
2013-03-13	0	3.620	3.600	3.620	3.580	3.750	4,811,957	17,614,547	3.6606	1.266	1.259	1.266	1.252	1.312	13,757,607	1.2803	-2.95%
2013-03-12	0	3.730	3.740	3.750	3.730	3.890	2,306,500	8,756,400	3.7964	1.305	1.308	1.312	1.305	1.361	6,594,390	1.3279	-3.12%
2013-03-11	0	3.850	3.830	3.850	3.840	4.000	4,249,500	16,658,565	3.9201	1.347	1.340	1.347	1.343	1.399	12,149,516	1.3711	-1.28%
2013-03-08	0	3.900	3.860	3.890	3.730	3.920	8,389,221	32,393,487	3.8613	1.364	1.350	1.361	1.305	1.371	23,985,170	1.3506	5.98%
2013-03-07	0	3.680	3.660	3.730	3.650	3.780	2,188,553	8,150,430	3.7241	1.287	1.280	1.305	1.277	1.322	6,257,174	1.3026	-1.60%
2013-03-06	0	3.740	3.740	3.750	3.690	3.780	1,026,500	3,837,110	3.7381	1.308	1.308	1.312	1.291	1.322	2,934,811	1.3074	0.81%
2013-03-05	0	3.710	3.710	3.730	3.710	3.780	1,126,944	4,225,055	3.7491	1.298	1.298	1.305	1.298	1.322	3,221,985	1.3113	-1.07%
2013-03-04	0	3.750	3.740	3.750	3.720	3.810	1,854,500	6,975,122	3.7612	1.312	1.308	1.312	1.301	1.333	5,302,101	1.3155	-0.27%
2013-03-01	0	3.760	3.730	3.750	3.700	3.790	830,516	3,126,255	3.7642	1.315	1.305	1.312	1.294	1.326	2,374,484	1.3166	1.62%
2013-02-28	0	3.700	3.700	3.710	3.630	3.750	1,319,765	4,879,943	3.6976	1.294	1.294	1.298	1.270	1.312	3,773,269	1.2933	2.78%
2013-02-27	0	3.600	3.600	3.610	3.540	3.630	658,500	2,376,115	3.6084	1.259	1.259	1.263	1.238	1.270	1,882,682	1.2621	1.69%
2013-02-26	0	3.540	3.540	3.560	3.530	3.680	2,437,241	8,692,085	3.5664	1.238	1.238	1.245	1.235	1.287	6,968,184	1.2474	-4.84%
2013-02-25	0	3.720	3.700	3.730	3.700	3.750	547,100	2,035,989	3.7214	1.301	1.294	1.305	1.294	1.312	1,564,184	1.3016	0.00%
2013-02-22	0	3.720	3.720	3.730	3.680	3.740	1,114,500	4,145,417	3.7195	1.301	1.301	1.305	1.287	1.308	3,186,407	1.3010	0.00%
2013-02-21	0	3.720	3.720	3.740	3.710	3.830	2,055,000	7,710,247	3.7519	1.301	1.301	1.308	1.298	1.340	5,875,340	1.3123	-2.36%
2013-02-20	0	3.810	3.820	3.840	3.800	3.900	1,478,500	5,667,335	3.8332	1.333	1.336	1.343	1.329	1.364	4,227,100	1.3407	-0.52%
2013-02-19	0	3.830	3.820	3.830	3.820	3.950	1,146,000	4,470,300	3.9008	1.340	1.336	1.340	1.336	1.382	3,276,467	1.3644	-1.79%
2013-02-18	0	3.900	3.880	3.910	3.880	3.950	1,274,500	4,973,137	3.9020	1.364	1.357	1.368	1.357	1.382	3,643,854	1.3648	0.52%
2013-02-15	0	3.880	3.870	3.880	3.840	3.960	1,545,000	5,990,372	3.8773	1.357	1.354	1.357	1.343	1.385	4,417,226	1.3561	0.26%
2013-02-14	0	3.870	3.860	3.870	3.850	3.950	21,347,500	82,045,774	3.8433	1.354	1.350	1.354	1.347	1.382	61,033,487	1.3443	0.78%
2013-02-08	0	3.840	3.820	3.850	3.780	3.840	5,460,000	20,732,678	3.7972	1.343	1.336	1.347	1.322	1.343	15,610,392	1.3281	1.05%
2013-02-07	0	3.800	3.790	3.800	3.790	3.850	4,305,500	16,351,257	3.7978	1.329	1.326	1.329	1.326	1.347	12,309,623	1.3283	0.26%
2013-02-06	0	3.790	3.790	3.800	3.760	3.850	9,321,500	35,372,862	3.7948	1.326	1.326	1.329	1.315	1.347	26,650,598	1.3273	0.80%
2013-02-05	0	3.760	3.750	3.760	3.750	3.880	4,469,500	16,930,846	3.7881	1.315	1.312	1.315	1.312	1.357	12,778,507	1.3249	-3.34%
2013-02-04	0	3.890	3.890	3.900	3.860	3.920	469,000	1,822,070	3.8850	1.361	1.361	1.364	1.350	1.371	1,340,893	1.3588	0.26%
2013-02-01	0	3.880	3.860	3.890	3.850	3.890	2,837,500	10,988,353	3.8725	1.357	1.350	1.361	1.347	1.361	8,112,543	1.3545	-0.51%
2013-01-31	0	3.900	3.880	3.900	3.860	3.960	5,890,783	22,971,408	3.8996	1.364	1.357	1.364	1.350	1.385	16,842,020	1.3639	-0.76%
2013-01-30	0	3.930	3.900	3.930	3.840	3.960	1,055,500	4,131,202	3.9140	1.375	1.364	1.375	1.343	1.385	3,017,723	1.3690	0.51%
2013-01-29	0	3.910	3.900	3.920	3.750	3.960	2,129,000	8,280,380	3.8893	1.368	1.364	1.371	1.312	1.385	6,086,909	1.3604	3.71%
2013-01-28	0	3.770	3.770	3.780	3.750	3.900	2,081,500	7,870,635	3.7812	1.319	1.319	1.322	1.312	1.364	5,951,104	1.3226	-2.08%
2013-01-25	0	3.850	3.850	3.860	3.810	3.950	4,422,000	17,338,404	3.9209	1.347	1.347	1.350	1.333	1.382	12,642,702	1.3714	-2.04%
2013-01-24	0	3.930	3.930	3.940	3.930	4.030	4,404,500	17,586,070	3.9928	1.375	1.375	1.378	1.375	1.410	12,592,669	1.3965	-1.50%
2013-01-23	0	3.990	3.970	4.000	3.960	4.120	9,415,500	38,317,182	4.0696	1.396	1.389	1.399	1.385	1.441	26,919,349	1.4234	-2.21%
2013-01-22	0	4.080	4.070	4.080	4.080	4.120	533,438	2,184,264	4.0947	1.427	1.424	1.427	1.427	1.441	1,525,124	1.4322	-0.49%
2013-01-21	0	4.100	4.090	4.100	4.080	4.200	749,500	3,085,115	4.1162	1.434	1.431	1.434	1.427	1.469	2,142,855	1.4397	-1.44%
2013-01-18	0	4.160	4.130	4.160	3.950	4.170	2,162,000	8,924,995	4.1281	1.455	1.445	1.455	1.382	1.459	6,181,258	1.4439	1.22%
2013-01-17	0	4.110	4.100	4.130	4.090	4.190	1,169,500	4,813,632	4.1160	1.438	1.434	1.445	1.431	1.466	3,343,654	1.4396	-1.20%
2013-01-16	0	4.160	4.150	4.190	4.140	4.220	2,917,900	12,167,152	4.1698	1.455	1.452	1.466	1.448	1.476	8,342,411	1.4585	0.48%
2013-01-15	0	4.140	4.120	4.140	4.060	4.170	2,044,000	8,460,780	4.1393	1.448	1.441	1.448	1.420	1.459	5,843,890	1.4478	0.49%
2013-01-14	0	4.120	4.110	4.120	4.070	4.180	1,514,759	6,245,259	4.1229	1.441	1.438	1.441	1.424	1.462	4,330,766	1.4421	0.24%
2013-01-11	0	4.110	4.090	4.110	4.070	4.260	3,914,000	16,146,055	4.1252	1.438	1.431	1.438	1.424	1.490	11,190,306	1.4429	-0.48%
2013-01-10	0	4.130	4.130	4.160	4.130	4.320	7,310,618	30,845,778	4.2193	1.445	1.445	1.455	1.445	1.511	20,901,394	1.4758	-2.36%
2013-01-09	0	4.230	4.240	4.250	4.130	4.320	4,982,571	21,091,899	4.2331	1.480	1.483	1.487	1.445	1.511	14,245,400	1.4806	2.42%
2013-01-08	0	4.130	4.120	4.150	4.080	4.310	7,642,500	32,206,697	4.2142	1.445	1.441	1.452	1.427	1.507	21,850,260	1.4740	-1.67%
2013-01-07	0	4.200	4.190	4.200	3.930	4.200	9,607,000	39,699,962	4.1324	1.469	1.466	1.469	1.375	1.469	27,466,856	1.4454	8.25%
2013-01-04	0	3.880	3.860	3.880	3.750	3.880	3,883,500	14,799,817	3.8109	1.357	1.350	1.357	1.312	1.357	11,103,106	1.3329	2.37%
2013-01-03	0	3.790	3.780	3.790	3.700	3.830	5,769,000	21,828,845	3.7838	1.326	1.322	1.326	1.294	1.340	16,493,837	1.3235	3.55%
2013-01-02	0	3.660	3.660	3.670	3.570	3.690	3,981,500	14,461,920	3.6323	1.280	1.280	1.284	1.249	1.291	11,383,292	1.2705	2.81%
2012-12-31	0	3.560	3.560	3.580	3.510	3.580	769,000	2,734,745	3.5562	1.245	1.245	1.252	1.228	1.252	2,198,606	1.2439	0.28%
2012-12-28	0	3.550	3.520	3.550	3.500	3.620	2,576,000	9,102,727	3.5337	1.242	1.231	1.242	1.224	1.266	7,364,903	1.2360	0.28%
2012-12-27	0	3.540	3.530	3.550	3.470	3.560	1,969,854	6,953,758	3.5301	1.238	1.235	1.242	1.214	1.245	5,631,903	1.2347	2.31%
2012-12-24	0	3.460	3.460	3.470	3.460	3.510	357,500	1,240,800	3.4708	1.210	1.210	1.214	1.210	1.228	1,022,109	1.2140	-1.42%
2012-12-21	0	3.510	3.490	3.530	3.470	3.540	2,180,500	7,647,542	3.5072	1.228	1.221	1.235	1.214	1.238	6,234,150	1.2267	-1.13%
2012-12-20	0	3.550	3.530	3.560	3.490	3.590	2,654,000	9,395,640	3.5402	1.242	1.235	1.245	1.221	1.256	7,587,908	1.2382	-1.39%
2012-12-19	0	3.600	3.590	3.620	3.440	3.620	6,025,000	21,412,680	3.5540	1.259	1.256	1.266	1.203	1.266	17,225,753	1.2431	4.35%
2012-12-18	0	3.450	3.430	3.450	3.380	3.460	1,510,000	5,194,975	3.4404	1.207	1.200	1.207	1.182	1.210	4,317,160	1.2033	2.07%
2012-12-17	0	3.380	3.380	3.400	3.380	3.490	2,300,000	7,822,205	3.4010	1.182	1.182	1.189	1.182	1.221	6,575,806	1.1895	-3.15%
2012-12-14	0	3.490	3.470	3.490	3.400	3.500	3,159,500	10,978,055	3.4746	1.221	1.214	1.221	1.189	1.224	9,033,156	1.2153	1.16%
2012-12-13	0	3.450	3.440	3.470	3.420	3.520	2,403,500	8,355,050	3.4762	1.207	1.203	1.214	1.196	1.231	6,871,717	1.2159	-1.15%
2012-12-12	0	3.490	3.480	3.490	3.330	3.490	4,877,500	16,671,347	3.4180	1.221	1.217	1.221	1.165	1.221	13,944,997	1.1955	5.12%
2012-12-11	0	3.320	3.310	3.320	3.300	3.410	5,128,000	17,196,060	3.3534	1.161	1.158	1.161	1.154	1.193	14,661,188	1.1729	-2.06%
2012-12-10	0	3.390	3.380	3.400	3.380	3.470	3,772,000	12,859,988	3.4093	1.186	1.182	1.189	1.182	1.214	10,784,322	1.1925	-0.88%
2012-12-07	0	3.420	3.420	3.430	3.400	3.480	3,340,000	11,405,202	3.4147	1.196	1.196	1.200	1.189	1.217	9,549,214	1.1944	-0.29%
2012-12-06	0	3.430	3.420	3.430	3.410	3.490	1,837,500	6,352,947	3.4574	1.200	1.196	1.200	1.193	1.221	5,253,497	1.2093	0.00%
2012-12-05	0	3.430	3.420	3.430	3.380	3.520	2,610,500	8,993,522	3.4451	1.200	1.196	1.200	1.182	1.231	7,463,540	1.2050	1.48%
2012-12-04	0	3.380	3.380	3.390	3.370	3.410	1,762,000	5,971,995	3.3893	1.182	1.182	1.186	1.179	1.193	5,037,639	1.1855	-0.88%
2012-12-03	0	3.410	3.390	3.410	3.390	3.470	2,170,077	7,429,565	3.4236	1.193	1.186	1.193	1.186	1.214	6,204,350	1.1975	0.29%
2012-11-30	0	3.400	3.390	3.400	3.390	3.480	4,416,000	15,145,790	3.4298	1.189	1.186	1.189	1.186	1.217	12,625,548	1.1996	-2.58%
2012-11-29	0	3.490	3.460	3.490	3.460	3.550	1,759,000	6,160,550	3.5023	1.221	1.210	1.221	1.210	1.242	5,029,062	1.2250	0.00%
2012-11-28	0	3.490	3.460	3.500	3.430	3.590	3,552,500	12,407,119	3.4925	1.221	1.210	1.224	1.200	1.256	10,156,761	1.2216	-1.69%
2012-11-27	0	3.550	3.540	3.550	3.540	3.690	2,474,000	8,950,867	3.6180	1.242	1.238	1.242	1.238	1.291	7,073,280	1.2654	-2.47%
2012-11-26	0	3.640	3.600	3.630	3.530	3.710	6,866,500	24,925,315	3.6300	1.273	1.259	1.270	1.235	1.298	19,631,640	1.2697	3.70%
2012-11-23	0	3.510	3.530	3.550	3.470	3.550	3,136,000	11,058,323	3.5263	1.228	1.235	1.242	1.214	1.242	8,965,969	1.2334	0.57%
2012-11-22	0	3.490	3.490	3.510	3.470	3.700	9,919,000	35,152,174	3.5439	1.221	1.221	1.228	1.214	1.294	28,358,878	1.2395	-5.93%
2012-11-21	0	3.710	3.710	3.720	3.300	3.720	65,394,500	221,094,274	3.3809	1.298	1.298	1.301	1.154	1.301	186,965,891	1.1825	13.11%
2012-11-20	0	3.280	3.280	3.300	3.250	3.350	2,750,000	9,082,776	3.3028	1.147	1.147	1.154	1.137	1.172	7,862,377	1.1552	-0.91%
2012-11-19	0	3.310	3.290	3.310	3.280	3.330	2,991,000	9,865,970	3.2986	1.158	1.151	1.158	1.147	1.165	8,551,407	1.1537	2.16%
2012-11-16	0	3.240	3.220	3.240	3.200	3.260	1,739,800	5,614,664	3.2272	1.133	1.126	1.133	1.119	1.140	4,974,168	1.1288	0.00%
2012-11-15	0	3.240	3.230	3.250	3.190	3.260	2,010,000	6,490,512	3.2291	1.133	1.130	1.137	1.116	1.140	5,746,683	1.1294	0.00%
2012-11-14	0	3.240	3.240	3.250	3.220	3.300	1,524,500	4,958,690	3.2527	1.133	1.133	1.137	1.126	1.154	4,358,616	1.1377	0.00%
2012-11-13	0	3.240	3.250	3.260	3.230	3.340	2,918,500	9,559,965	3.2756	1.133	1.137	1.140	1.130	1.168	8,344,126	1.1457	-3.28%
2012-11-12	0	3.350	3.340	3.360	3.310	3.400	2,978,000	9,986,180	3.3533	1.172	1.168	1.175	1.158	1.189	8,514,239	1.1729	-0.59%
2012-11-09	0	3.370	3.370	3.390	3.350	3.480	7,879,932	26,828,315	3.4046	1.179	1.179	1.186	1.172	1.217	22,529,089	1.1908	0.00%
2012-11-08	0	3.370	3.360	3.370	3.250	3.420	9,872,000	33,046,797	3.3475	1.179	1.175	1.179	1.137	1.196	28,224,503	1.1709	1.51%
2012-11-07	0	3.320	3.310	3.320	3.220	3.360	27,531,106	90,568,285	3.2897	1.161	1.158	1.161	1.126	1.175	78,712,702	1.1506	1.84%
2012-11-06	0	3.260	3.240	3.260	3.170	3.300	4,935,500	15,967,010	3.2351	1.140	1.133	1.140	1.109	1.154	14,110,822	1.1315	0.00%
2012-11-05	0	3.260	3.260	3.270	3.240	3.300	1,408,733	4,592,004	3.2597	1.140	1.140	1.144	1.133	1.154	4,027,633	1.1401	0.62%
2012-11-02	0	3.240	3.260	3.280	3.240	3.340	4,872,500	16,049,004	3.2938	1.133	1.140	1.147	1.133	1.168	13,930,702	1.1521	-1.82%
2012-11-01	0	3.300	3.280	3.300	3.260	3.360	5,612,812	18,602,431	3.3143	1.154	1.147	1.154	1.140	1.175	16,047,288	1.1592	0.00%
2012-10-31	0	3.300	3.290	3.300	3.160	3.310	3,652,874	11,916,847	3.2623	1.154	1.151	1.154	1.105	1.158	10,443,735	1.1411	4.43%
2012-10-30	0	3.160	3.160	3.170	3.130	3.170	2,907,409	9,140,246	3.1438	1.105	1.105	1.109	1.095	1.109	8,312,416	1.0996	0.64%
2012-10-29	0	3.140	3.140	3.160	3.140	3.240	3,976,000	12,620,995	3.1743	1.098	1.098	1.105	1.098	1.133	11,367,567	1.1103	-2.18%
2012-10-26	0	3.210	3.210	3.220	3.210	3.320	3,440,500	11,167,402	3.2459	1.123	1.123	1.126	1.123	1.161	9,836,548	1.1353	-3.02%
2012-10-25	0	3.310	3.300	3.310	3.300	3.400	3,052,500	10,230,245	3.3514	1.158	1.154	1.158	1.154	1.189	8,727,238	1.1722	-1.19%
2012-10-24	0	3.350	3.340	3.380	3.280	3.400	7,183,500	23,993,520	3.3401	1.172	1.168	1.182	1.147	1.189	20,537,958	1.1683	-1.47%
2012-10-22	0	3.400	3.390	3.400	3.380	3.410	3,408,000	11,583,165	3.3988	1.189	1.186	1.189	1.182	1.193	9,743,629	1.1888	0.29%
2012-10-19	0	3.390	3.390	3.400	3.370	3.430	5,586,500	18,993,952	3.4000	1.186	1.186	1.189	1.179	1.200	15,972,061	1.1892	-0.59%
2012-10-18	0	3.410	3.380	3.410	3.380	3.480	7,213,000	24,738,687	3.4297	1.193	1.182	1.193	1.182	1.217	20,622,300	1.1996	-1.45%
2012-10-17	0	3.460	3.450	3.460	3.450	3.510	4,261,640	14,820,126	3.4776	1.210	1.207	1.210	1.207	1.228	12,184,225	1.2163	-1.14%
2012-10-16	0	3.500	3.490	3.500	3.480	3.530	3,193,500	11,187,145	3.5031	1.224	1.221	1.224	1.217	1.235	9,130,364	1.2253	0.00%
2012-10-15	0	3.500	3.490	3.510	3.490	3.530	901,000	3,155,885	3.5026	1.224	1.221	1.228	1.221	1.235	2,576,001	1.2251	0.57%
2012-10-12	0	3.480	3.480	3.490	3.460	3.580	2,474,500	8,647,310	3.4946	1.217	1.217	1.221	1.210	1.252	7,074,710	1.2223	-2.79%
2012-10-11	0	3.580	3.570	3.580	3.540	3.640	1,426,000	5,117,377	3.5886	1.252	1.249	1.252	1.238	1.273	4,077,000	1.2552	0.00%
2012-10-10	0	3.580	3.560	3.570	3.520	3.590	3,147,500	11,220,622	3.5649	1.252	1.245	1.249	1.231	1.256	8,998,848	1.2469	-1.10%
2012-10-09	0	3.620	3.600	3.620	3.590	3.660	2,701,000	9,797,960	3.6275	1.266	1.259	1.266	1.256	1.280	7,722,284	1.2688	-0.55%
2012-10-08	0	3.640	3.630	3.640	3.420	3.710	4,481,500	16,189,414	3.6125	1.273	1.270	1.273	1.196	1.298	12,812,815	1.2635	6.74%
2012-10-05	0	3.410	3.410	3.420	3.280	3.440	1,194,000	4,034,255	3.3788	1.193	1.193	1.196	1.147	1.203	3,413,701	1.1818	2.40%
2012-10-04	0	3.330	3.330	3.340	3.170	3.380	1,076,500	3,581,797	3.3273	1.165	1.165	1.168	1.109	1.182	3,077,763	1.1638	2.78%
2012-10-03	0	3.240	3.220	3.250	3.210	3.280	818,500	2,647,055	3.2340	1.133	1.126	1.137	1.123	1.147	2,340,129	1.1312	0.62%
2012-09-28	0	3.220	3.200	3.220	3.160	3.220	2,736,500	8,719,705	3.1864	1.126	1.119	1.126	1.105	1.126	7,823,780	1.1145	1.26%
2012-09-27	0	3.180	3.170	3.190	3.150	3.200	1,502,500	4,773,861	3.1773	1.112	1.109	1.116	1.102	1.119	4,295,717	1.1113	0.63%
2012-09-26	0	3.160	3.150	3.190	3.120	3.190	1,032,000	3,249,015	3.1483	1.105	1.102	1.116	1.091	1.116	2,950,536	1.1012	-0.32%
2012-09-25	0	3.170	3.170	3.180	3.130	3.200	1,996,500	6,329,410	3.1703	1.109	1.109	1.112	1.095	1.119	5,708,086	1.1088	0.96%
2012-09-24	0	3.140	3.140	3.150	3.110	3.180	1,184,773	3,727,571	3.1462	1.098	1.098	1.102	1.088	1.112	3,387,321	1.1004	-0.95%
2012-09-21	0	3.170	3.170	3.200	3.140	3.240	3,802,500	12,135,905	3.1916	1.109	1.109	1.119	1.098	1.133	10,871,523	1.1163	-0.63%
2012-09-20	0	3.190	3.190	3.200	3.160	3.370	1,133,000	3,623,865	3.1985	1.116	1.116	1.119	1.105	1.179	3,239,299	1.1187	-2.74%
2012-09-19	0	3.280	3.280	3.310	3.200	3.430	2,675,000	8,986,355	3.3594	1.147	1.147	1.158	1.119	1.200	7,647,948	1.1750	1.23%
2012-09-18	0	3.240	3.230	3.240	3.190	3.300	3,260,500	10,493,800	3.2185	1.133	1.130	1.133	1.116	1.154	9,321,920	1.1257	-0.61%
2012-09-17	0	3.260	3.250	3.260	3.180	3.300	2,791,000	9,085,315	3.2552	1.140	1.137	1.140	1.112	1.154	7,979,598	1.1386	3.49%
2012-09-14	0	3.150	3.150	3.170	3.130	3.250	7,535,200	23,954,458	3.1790	1.102	1.102	1.109	1.095	1.137	21,543,484	1.1119	2.61%
2012-09-13	0	3.120	3.100	3.120	3.060	3.190	12,696,000	39,857,945	3.1394	1.074	1.067	1.074	1.053	1.098	36,889,629	1.0805	1.63%
2012-09-12	0	3.070	3.070	3.080	3.030	3.090	5,821,000	17,814,595	3.0604	1.057	1.057	1.060	1.043	1.063	16,913,558	1.0533	0.99%
2012-09-11	0	3.040	3.040	3.060	3.020	3.090	336,300	1,022,537	3.0406	1.046	1.046	1.053	1.039	1.063	977,157	1.0464	-1.62%
2012-09-10	0	3.090	3.080	3.090	2.950	3.100	1,138,954	3,469,914	3.0466	1.063	1.060	1.063	1.015	1.067	3,309,357	1.0485	3.00%
2012-09-07	0	3.000	2.990	3.010	2.930	3.030	672,500	2,008,857	2.9871	1.032	1.029	1.036	1.008	1.043	1,954,023	1.0281	3.45%
2012-09-06	0	2.900	2.890	2.900	2.880	2.980	485,000	1,404,935	2.8968	0.998	0.995	0.998	0.991	1.026	1,409,221	0.9970	-0.68%
2012-09-05	0	2.920	2.910	2.940	2.860	2.940	683,000	1,991,565	2.9159	1.005	1.002	1.012	0.984	1.012	1,984,532	1.0035	-2.01%
2012-09-04	0	2.980	2.970	2.980	2.970	3.000	183,000	545,782	2.9824	1.026	1.022	1.026	1.022	1.032	531,727	1.0264	-0.67%
2012-09-03	0	3.000	3.000	3.010	2.980	3.090	213,000	641,000	3.0094	1.032	1.032	1.036	1.026	1.063	618,895	1.0357	-0.99%
2012-08-31	0	3.030	2.990	3.030	2.940	3.080	1,412,107	4,257,752	3.0152	1.043	1.029	1.043	1.012	1.060	4,103,033	1.0377	2.36%
2012-08-30	0	2.960	2.920	3.000	2.900	3.000	797,000	2,322,390	2.9139	1.019	1.005	1.032	0.998	1.032	2,315,771	1.0029	0.34%
2012-08-29	0	2.950	2.930	2.970	2.920	3.000	393,500	1,165,255	2.9613	1.015	1.008	1.022	1.005	1.032	1,143,358	1.0192	-1.01%
2012-08-28	0	2.980	2.970	2.990	2.950	3.010	350,000	1,044,545	2.9844	1.026	1.022	1.029	1.015	1.036	1,016,964	1.0271	-1.00%
2012-08-27	0	3.010	3.000	3.010	2.980	3.050	512,500	1,531,370	2.9880	1.036	1.032	1.036	1.026	1.050	1,489,125	1.0284	-1.31%
2012-08-24	0	3.050	3.030	3.050	3.000	3.060	670,000	2,034,025	3.0359	1.050	1.043	1.050	1.032	1.053	1,946,759	1.0448	-0.33%
2012-08-23	0	3.060	3.040	3.060	2.940	3.080	1,331,500	4,017,345	3.0172	1.053	1.046	1.053	1.012	1.060	3,868,820	1.0384	3.38%
2012-08-22	0	2.960	2.960	2.970	2.940	2.990	677,000	2,002,485	2.9579	1.019	1.019	1.022	1.012	1.029	1,967,098	1.0180	0.68%
2012-08-21	0	2.940	2.940	2.950	2.910	2.970	598,000	1,757,349	2.9387	1.012	1.012	1.015	1.002	1.022	1,737,555	1.0114	-0.68%
2012-08-20	0	2.960	2.960	2.970	2.900	2.970	732,000	2,140,178	2.9237	1.019	1.019	1.022	0.998	1.022	2,126,907	1.0062	0.34%
2012-08-17	0	2.950	2.950	2.970	2.920	2.970	660,500	1,946,622	2.9472	1.015	1.015	1.022	1.005	1.022	1,919,156	1.0143	-1.34%
2012-08-16	0	2.990	2.980	2.990	2.940	3.020	638,000	1,904,420	2.9850	1.029	1.026	1.029	1.012	1.039	1,853,779	1.0273	-0.33%
2012-08-15	0	3.000	3.000	3.010	2.950	3.030	1,232,500	3,691,305	2.9950	1.032	1.032	1.036	1.015	1.043	3,581,165	1.0308	-0.66%
2012-08-14	0	3.020	3.010	3.020	3.000	3.040	377,500	1,137,883	3.0143	1.039	1.036	1.039	1.032	1.046	1,096,868	1.0374	-1.31%
2012-08-13	0	3.060	3.030	3.050	3.010	3.060	583,000	1,774,543	3.0438	1.053	1.043	1.050	1.036	1.053	1,693,971	1.0476	1.66%
2012-08-10	0	3.010	3.000	3.010	3.000	3.060	1,241,000	3,760,359	3.0301	1.036	1.032	1.036	1.032	1.053	3,605,862	1.0428	-0.99%
2012-08-09	0	3.040	3.040	3.050	3.010	3.060	1,588,500	4,826,634	3.0385	1.046	1.046	1.050	1.036	1.053	4,615,562	1.0457	1.67%
2012-08-08	0	2.990	2.980	2.990	2.970	3.040	1,118,000	3,369,584	3.0139	1.029	1.026	1.029	1.022	1.046	3,248,472	1.0373	-1.32%
2012-08-07	0	3.030	3.020	3.030	2.950	3.060	2,344,000	7,079,755	3.0204	1.043	1.039	1.043	1.015	1.053	6,810,751	1.0395	3.06%
2012-08-06	0	2.940	2.920	2.940	2.880	2.940	2,330,500	6,766,775	2.9036	1.012	1.005	1.012	0.991	1.012	6,771,525	0.9993	2.44%
2012-08-03	0	2.870	2.870	2.900	2.850	2.940	469,000	1,358,895	2.8974	0.988	0.988	0.998	0.981	1.012	1,362,731	0.9972	-2.38%
2012-08-02	0	2.940	2.920	2.940	2.900	2.940	611,500	1,785,530	2.9199	1.012	1.005	1.012	0.998	1.012	1,776,781	1.0049	0.00%
2012-08-01	0	2.940	2.930	2.940	2.910	2.950	869,000	2,551,530	2.9362	1.012	1.008	1.012	1.002	1.015	2,524,975	1.0105	0.34%
2012-07-31	0	2.930	2.900	2.930	2.870	2.930	1,106,500	3,213,835	2.9045	1.008	0.998	1.008	0.988	1.008	3,215,058	0.9996	1.38%
2012-07-30	0	2.890	2.880	2.890	2.850	2.940	401,500	1,162,205	2.8947	0.995	0.991	0.995	0.981	1.012	1,166,603	0.9962	1.40%
2012-07-27	0	2.850	2.840	2.850	2.800	2.890	1,149,000	3,284,225	2.8583	0.981	0.977	0.981	0.964	0.995	3,338,546	0.9837	3.64%
2012-07-26	0	2.750	2.740	2.750	2.740	2.780	998,000	2,748,585	2.7541	0.946	0.943	0.946	0.943	0.957	2,899,799	0.9479	-0.36%
2012-07-25	0	2.760	2.750	2.760	2.730	2.800	10,493,500	28,862,520	2.7505	0.950	0.946	0.950	0.940	0.964	30,490,023	0.9466	0.00%
2012-07-24	0	2.760	2.750	2.760	2.710	2.850	50,536,000	139,016,080	2.7508	0.950	0.946	0.950	0.933	0.981	146,837,926	0.9467	-1.08%
2012-07-23	0	2.790	2.780	2.790	2.780	2.900	21,842,550	61,170,516	2.8005	0.960	0.957	0.960	0.957	0.998	63,465,940	0.9638	-3.79%
2012-07-20	0	2.900	2.900	2.910	2.880	2.980	11,535,500	33,622,578	2.9147	0.998	0.998	1.002	0.991	1.026	33,517,669	1.0031	-1.02%
2012-07-19	0	2.930	2.930	2.940	2.920	2.990	161,000	474,860	2.9494	1.008	1.008	1.012	1.005	1.029	467,803	1.0151	-1.01%
2012-07-18	0	2.960	2.940	2.960	2.930	2.960	263,383	775,223	2.9433	1.019	1.012	1.019	1.008	1.019	765,288	1.0130	0.00%
2012-07-17	0	2.960	2.950	2.960	2.930	2.990	5,350,500	15,787,375	2.9506	1.019	1.015	1.019	1.008	1.029	15,546,468	1.0155	0.00%
2012-07-16	0	2.960	2.940	2.960	2.920	2.990	4,925,478	14,530,106	2.9500	1.019	1.012	1.019	1.005	1.029	14,311,520	1.0153	0.00%
2012-07-13	0	2.960	2.950	2.960	2.950	2.990	1,775,180	5,242,733	2.9534	1.019	1.015	1.019	1.015	1.029	5,157,981	1.0164	-0.34%
2012-07-12	0	2.970	2.960	2.980	2.910	2.990	350,500	1,035,955	2.9556	1.022	1.019	1.026	1.002	1.029	1,018,416	1.0172	-0.67%
2012-07-11	0	2.990	2.980	2.990	2.970	3.010	278,000	831,400	2.9906	1.029	1.026	1.029	1.022	1.036	807,760	1.0293	0.67%
2012-07-10	0	2.970	2.970	2.980	2.970	3.100	104,500	312,365	2.9891	1.022	1.022	1.026	1.022	1.067	303,636	1.0287	0.00%
2012-07-09	0	2.970	2.970	2.980	2.960	3.010	816,500	2,430,870	2.9772	1.022	1.022	1.026	1.019	1.036	2,372,431	1.0246	-2.94%
2012-07-06	0	3.060	3.050	3.090	3.010	3.090	1,197,000	3,686,313	3.0796	1.053	1.050	1.063	1.036	1.063	3,478,016	1.0599	0.99%
2012-07-05	0	3.030	3.030	3.040	2.990	3.160	2,455,000	7,579,955	3.0876	1.043	1.043	1.046	1.029	1.088	7,133,273	1.0626	1.68%
2012-07-04	0	2.980	2.980	2.990	2.920	3.000	765,500	2,282,275	2.9814	1.026	1.026	1.029	1.005	1.032	2,224,245	1.0261	2.41%
2012-07-03	0	2.910	2.910	2.920	2.820	2.920	3,590,981	10,250,916	2.8546	1.002	1.002	1.005	0.971	1.005	10,433,992	0.9825	2.46%
2012-06-29	0	2.840	2.820	2.850	2.800	2.850	1,822,500	5,153,350	2.8276	0.977	0.971	0.981	0.964	0.981	5,295,475	0.9732	0.35%
2012-06-28	0	2.830	2.830	2.840	2.810	2.850	1,479,801	4,203,948	2.8409	0.974	0.974	0.977	0.967	0.981	4,299,725	0.9777	-0.35%
2012-06-27	0	2.840	2.840	2.850	2.810	2.870	1,184,500	3,366,195	2.8419	0.977	0.977	0.981	0.967	0.988	3,441,695	0.9781	0.71%
2012-06-26	0	2.820	2.820	2.830	2.780	2.850	899,500	2,543,735	2.8279	0.971	0.971	0.974	0.957	0.981	2,613,597	0.9733	-0.35%
2012-06-25	0	2.830	2.810	2.830	2.810	2.890	1,357,500	3,888,812	2.8647	0.974	0.967	0.974	0.967	0.995	3,944,366	0.9859	-1.05%
2012-06-22	0	2.860	2.840	2.870	2.840	2.950	2,842,000	8,209,495	2.8886	0.984	0.977	0.988	0.977	1.015	8,257,745	0.9942	-2.05%
2012-06-21	0	2.920	2.910	2.940	2.910	2.960	841,500	2,470,050	2.9353	1.005	1.002	1.012	1.002	1.019	2,445,071	1.0102	-1.02%
2012-06-20	0	2.950	2.940	2.950	2.910	2.990	1,140,500	3,363,143	2.9488	1.015	1.012	1.015	1.002	1.029	3,313,849	1.0149	0.00%
2012-06-19	0	2.950	2.940	2.960	2.940	3.040	811,000	2,407,105	2.9681	1.015	1.012	1.019	1.012	1.046	2,356,450	1.0215	-1.34%
2012-06-18	0	2.990	2.980	2.990	2.790	3.120	4,246,500	12,663,598	2.9821	1.029	1.026	1.029	0.960	1.074	12,338,674	1.0263	5.65%
2012-06-15	0	2.830	2.810	2.850	2.710	2.850	1,322,026	3,698,199	2.7974	0.974	0.967	0.981	0.933	0.981	3,841,292	0.9627	2.54%
2012-06-14	0	2.760	2.750	2.770	2.750	2.820	685,500	1,908,035	2.7834	0.950	0.946	0.953	0.946	0.971	1,991,796	0.9579	-0.72%
2012-06-13	0	2.780	2.770	2.800	2.720	2.800	1,408,500	3,897,227	2.7669	0.957	0.953	0.964	0.936	0.964	4,092,552	0.9523	0.36%
2012-06-12	0	2.770	2.760	2.770	2.750	2.820	2,089,000	5,806,520	2.7796	0.953	0.950	0.953	0.946	0.971	6,069,820	0.9566	-0.36%
2012-06-11	0	2.780	2.780	2.790	2.690	2.880	2,690,500	7,499,222	2.7873	0.957	0.957	0.960	0.926	0.991	7,817,545	0.9593	4.12%
2012-06-08	0	2.670	2.660	2.670	2.620	2.680	2,996,000	7,937,095	2.6492	0.919	0.915	0.919	0.902	0.922	8,705,209	0.9118	1.91%
2012-06-07	0	2.620	2.610	2.630	2.610	2.690	729,500	1,923,252	2.6364	0.902	0.898	0.905	0.898	0.926	2,119,643	0.9073	0.77%
2012-06-06	0	2.600	2.590	2.610	2.590	2.650	1,602,000	4,183,695	2.6115	0.895	0.891	0.898	0.891	0.912	4,654,788	0.8988	0.78%
2012-06-05	0	2.580	2.570	2.590	2.550	2.690	4,424,500	11,440,783	2.5858	0.888	0.884	0.891	0.878	0.926	12,855,873	0.8899	-4.09%
2012-06-04	0	2.690	2.690	2.700	2.670	2.760	1,669,000	4,510,788	2.7027	0.926	0.926	0.929	0.919	0.950	4,849,464	0.9302	-3.58%
2012-06-01	0	2.790	2.800	2.810	2.780	2.840	840,000	2,352,664	2.8008	0.960	0.964	0.967	0.957	0.977	2,440,713	0.9639	-1.76%
2012-05-31	0	2.840	2.840	2.850	2.750	2.840	1,808,000	5,054,780	2.7958	0.977	0.977	0.981	0.946	0.977	5,253,344	0.9622	1.07%
2012-05-30	0	2.810	2.810	2.830	2.800	2.890	1,193,500	3,364,595	2.8191	0.967	0.967	0.974	0.964	0.995	3,467,846	0.9702	-1.75%
2012-05-29	0	2.910	2.900	2.910	2.830	2.920	1,613,500	4,662,730	2.8898	0.984	0.981	0.984	0.957	0.988	4,770,164	0.9775	-0.68%
2012-05-28	0	2.930	2.910	2.930	2.890	2.940	1,287,500	3,755,975	2.9173	0.991	0.984	0.991	0.978	0.994	3,806,375	0.9868	-0.34%
2012-05-25	0	2.940	2.930	2.950	2.890	3.020	1,810,500	5,341,098	2.9501	0.994	0.991	0.998	0.978	1.022	5,352,576	0.9979	2.80%
2012-05-24	0	2.860	2.860	2.870	2.850	2.900	4,363,000	12,590,983	2.8859	0.967	0.967	0.971	0.964	0.981	12,898,807	0.9761	-0.69%
2012-05-23	0	2.880	2.880	2.890	2.790	2.920	2,298,000	6,527,047	2.8403	0.974	0.974	0.978	0.944	0.988	6,793,825	0.9607	0.35%
2012-05-22	0	2.870	2.850	2.870	2.780	2.930	2,260,146	6,470,884	2.8630	0.971	0.964	0.971	0.940	0.991	6,681,913	0.9684	3.24%
2012-05-21	0	2.780	2.780	2.790	2.770	2.810	6,023,500	16,808,495	2.7905	0.940	0.940	0.944	0.937	0.950	17,807,922	0.9439	-0.71%
2012-05-18	0	2.800	2.790	2.800	2.730	2.920	10,467,800	29,391,607	2.8078	0.947	0.944	0.947	0.923	0.988	30,947,085	0.9497	-1.06%
2012-05-17	0	2.830	2.830	2.860	2.730	2.860	5,119,500	14,473,259	2.8271	0.957	0.957	0.967	0.923	0.967	15,135,330	0.9563	1.07%
2012-05-16	0	2.800	2.790	2.800	2.780	2.960	3,692,000	10,378,720	2.8111	0.947	0.944	0.947	0.940	1.001	10,915,057	0.9509	-6.04%
2012-05-15	0	2.980	2.960	2.990	2.920	3.000	2,204,812	6,548,493	2.9701	1.008	1.001	1.011	0.988	1.015	6,518,323	1.0046	-1.97%
2012-05-14	0	3.040	3.030	3.050	2.940	3.050	1,714,500	5,151,710	3.0048	1.028	1.025	1.032	0.994	1.032	5,068,761	1.0164	1.67%
2012-05-11	0	2.990	2.970	2.990	2.930	3.010	2,736,000	8,185,380	2.9917	1.011	1.005	1.011	0.991	1.018	8,088,732	1.0119	-2.29%
2012-05-10	0	3.060	3.060	3.090	3.000	3.170	2,846,500	8,701,065	3.0568	1.035	1.035	1.045	1.015	1.072	8,415,415	1.0339	-3.47%
2012-05-09	0	3.170	3.170	3.190	3.150	3.270	1,645,500	5,250,350	3.1907	1.072	1.072	1.079	1.065	1.106	4,864,769	1.0793	-2.16%
2012-05-08	0	3.240	3.240	3.260	3.190	3.320	4,613,000	15,040,508	3.2605	1.096	1.096	1.103	1.079	1.123	13,637,909	1.1028	1.25%
2012-05-07	0	3.200	3.190	3.200	3.150	3.350	7,633,500	24,381,920	3.1941	1.082	1.079	1.082	1.065	1.133	22,567,739	1.0804	-5.60%
2012-05-04	0	3.390	3.390	3.400	3.350	3.480	3,918,638	13,324,931	3.4004	1.147	1.147	1.150	1.133	1.177	11,585,092	1.1502	-2.59%
2012-05-03	0	3.480	3.480	3.490	3.470	3.620	2,471,814	8,660,724	3.5038	1.177	1.177	1.180	1.174	1.224	7,307,690	1.1852	-3.87%
2012-05-02	0	3.620	3.590	3.620	3.560	3.670	2,570,000	9,263,513	3.6045	1.224	1.214	1.224	1.204	1.241	7,597,968	1.2192	0.00%
2012-04-30	0	3.620	3.600	3.620	3.610	3.680	2,630,531	9,550,700	3.6307	1.224	1.218	1.224	1.221	1.245	7,776,922	1.2281	0.00%
2012-04-27	0	3.620	3.610	3.620	3.600	3.840	4,102,000	15,040,675	3.6667	1.224	1.221	1.224	1.218	1.299	12,127,185	1.2402	-4.49%
2012-04-26	0	3.790	3.790	3.830	3.780	3.910	1,796,147	6,872,820	3.8264	1.282	1.282	1.295	1.279	1.323	5,310,143	1.2943	-3.07%
2012-04-25	0	3.910	3.900	3.910	3.880	3.950	755,500	2,949,795	3.9044	1.323	1.319	1.323	1.312	1.336	2,233,566	1.3207	0.77%
2012-04-24	0	3.880	3.880	3.890	3.820	3.980	1,752,000	6,849,105	3.9093	1.312	1.312	1.316	1.292	1.346	5,179,626	1.3223	-3.00%
2012-04-23	0	4.000	4.000	4.010	3.970	4.040	4,667,408	18,670,301	4.0001	1.353	1.353	1.356	1.343	1.367	13,798,761	1.3530	-0.50%
2012-04-20	0	4.020	4.020	4.040	3.920	4.040	1,293,000	5,173,895	4.0015	1.360	1.360	1.367	1.326	1.367	3,822,635	1.3535	1.52%
2012-04-19	0	3.960	3.950	3.960	3.920	4.040	1,139,500	4,523,550	3.9698	1.339	1.336	1.339	1.326	1.367	3,368,827	1.3428	-1.74%
2012-04-18	0	4.030	4.030	4.040	4.020	4.050	679,504	2,738,786	4.0306	1.363	1.363	1.367	1.360	1.370	2,008,891	1.3633	0.25%
2012-04-17	0	4.020	4.020	4.030	3.960	4.050	1,335,500	5,352,600	4.0079	1.360	1.360	1.363	1.339	1.370	3,948,283	1.3557	1.77%
2012-04-16	0	3.950	3.940	3.960	3.930	3.970	437,000	1,724,700	3.9467	1.336	1.333	1.339	1.329	1.343	1,291,950	1.3350	-0.75%
2012-04-13	0	3.980	3.980	3.990	3.910	4.000	1,985,000	7,868,490	3.9640	1.346	1.346	1.350	1.323	1.353	5,868,469	1.3408	1.53%
2012-04-12	0	3.920	3.900	3.920	3.850	3.920	1,593,137	6,210,962	3.8986	1.326	1.319	1.326	1.302	1.326	4,709,963	1.3187	0.26%
2012-04-11	0	3.910	3.900	3.910	3.840	3.930	2,680,634	10,470,987	3.9062	1.323	1.319	1.323	1.299	1.329	7,925,047	1.3213	-0.26%
2012-04-10	0	3.920	3.910	3.930	3.860	3.930	1,704,134	6,642,490	3.8979	1.326	1.323	1.329	1.306	1.329	5,038,115	1.3184	0.26%
2012-04-05	0	3.910	3.900	3.910	3.840	3.940	1,074,500	4,181,642	3.8917	1.323	1.319	1.323	1.299	1.333	3,176,660	1.3164	0.00%
2012-04-03	0	3.910	3.900	3.910	3.720	3.940	2,290,500	8,885,502	3.8793	1.323	1.319	1.323	1.258	1.333	6,771,652	1.3122	4.55%
2012-04-02	0	3.740	3.730	3.740	3.650	3.770	497,405	1,848,548	3.7164	1.265	1.262	1.265	1.235	1.275	1,470,532	1.2571	1.91%
2012-03-30	0	3.670	3.670	3.710	3.610	3.730	1,718,500	6,304,659	3.6687	1.241	1.241	1.255	1.221	1.262	5,080,587	1.2409	-1.87%
2012-03-29	0	3.740	3.740	3.750	3.640	3.850	646,000	2,433,620	3.7672	1.265	1.265	1.268	1.231	1.302	1,909,839	1.2743	0.27%
2012-03-28	0	3.730	3.720	3.740	3.700	3.890	1,875,500	7,034,945	3.7510	1.262	1.258	1.265	1.252	1.316	5,544,743	1.2688	-4.11%
2012-03-27	0	3.890	3.870	3.890	3.800	3.930	1,840,347	7,115,749	3.8665	1.316	1.309	1.316	1.285	1.329	5,440,816	1.3078	0.00%
2012-03-26	0	3.890	3.890	3.900	3.800	3.920	784,960	3,054,437	3.8912	1.316	1.316	1.319	1.285	1.326	2,320,662	1.3162	2.10%
2012-03-23	0	3.810	3.810	3.820	3.800	3.880	510,000	1,953,010	3.8294	1.289	1.289	1.292	1.285	1.312	1,507,768	1.2953	-1.30%
2012-03-22	0	3.860	3.860	3.870	3.780	3.900	836,000	3,222,452	3.8546	1.306	1.306	1.309	1.279	1.319	2,471,557	1.3038	1.58%
2012-03-21	0	3.800	3.780	3.800	3.740	3.900	2,069,500	7,885,187	3.8102	1.285	1.279	1.285	1.265	1.319	6,118,286	1.2888	-0.78%
2012-03-20	0	3.830	3.800	3.810	3.780	3.990	3,534,458	13,558,270	3.8360	1.295	1.285	1.289	1.279	1.350	10,449,299	1.2975	-3.77%
2012-03-19	0	3.980	3.980	4.000	3.940	4.180	3,473,000	14,097,712	4.0592	1.346	1.346	1.353	1.333	1.414	10,267,604	1.3730	-1.24%
2012-03-16	0	4.030	4.040	4.070	4.020	4.270	3,931,858	16,078,779	4.0894	1.363	1.367	1.377	1.360	1.444	11,624,176	1.3832	-5.18%
2012-03-15	0	4.250	4.220	4.260	4.180	4.480	1,922,580	8,171,105	4.2501	1.438	1.427	1.441	1.414	1.515	5,683,930	1.4376	-2.75%
2012-03-14	0	4.370	4.360	4.370	4.280	4.510	2,124,542	9,391,144	4.4203	1.478	1.475	1.478	1.448	1.526	6,281,012	1.4952	-1.13%
2012-03-13	0	4.420	4.420	4.430	4.400	4.480	977,358	4,338,631	4.4391	1.495	1.495	1.498	1.488	1.515	2,889,469	1.5015	-0.67%
2012-03-12	0	4.450	4.450	4.470	4.440	4.550	674,020	3,015,255	4.4735	1.505	1.505	1.512	1.502	1.539	1,992,678	1.5132	-1.33%
2012-03-09	0	4.510	4.510	4.520	4.470	4.590	4,768,000	21,519,966	4.5134	1.526	1.526	1.529	1.512	1.553	14,096,152	1.5267	0.67%
2012-03-08	0	4.480	4.480	4.490	4.470	4.540	2,101,350	9,441,482	4.4931	1.515	1.515	1.519	1.512	1.536	6,212,447	1.5198	-1.10%
2012-03-07	0	4.530	4.510	4.530	4.360	4.550	807,000	3,629,602	4.4976	1.532	1.526	1.532	1.475	1.539	2,385,821	1.5213	-1.52%
2012-03-06	0	4.600	4.580	4.600	4.550	4.610	1,390,634	6,373,890	4.5834	1.556	1.549	1.556	1.539	1.559	4,111,281	1.5503	-1.08%
2012-03-05	0	4.650	4.650	4.670	4.580	4.680	1,905,500	8,823,100	4.6303	1.573	1.573	1.580	1.549	1.583	5,633,435	1.5662	0.65%
2012-03-02	0	4.620	4.620	4.650	4.570	4.650	1,269,000	5,861,810	4.6192	1.563	1.563	1.573	1.546	1.573	3,751,681	1.5624	1.09%
2012-03-01	0	4.570	4.560	4.570	4.500	4.610	1,825,600	8,335,609	4.5660	1.546	1.542	1.546	1.522	1.559	5,397,218	1.5444	-0.65%
2012-02-29	0	4.600	4.600	4.640	4.580	4.700	2,701,988	12,490,338	4.6226	1.556	1.556	1.569	1.549	1.590	7,988,178	1.5636	-1.71%
2012-02-28	0	4.680	4.670	4.690	4.500	4.690	3,125,500	14,290,225	4.5721	1.583	1.580	1.586	1.522	1.586	9,240,252	1.5465	3.77%
2012-02-27	0	4.510	4.520	4.530	4.360	4.520	8,392,817	37,753,472	4.4983	1.526	1.529	1.532	1.475	1.529	24,812,589	1.5215	1.81%
2012-02-24	0	4.430	4.430	4.440	4.400	4.450	1,413,000	6,245,123	4.4198	1.498	1.498	1.502	1.488	1.505	4,177,404	1.4950	0.45%
2012-02-23	0	4.410	4.410	4.440	4.320	4.510	1,259,000	5,595,284	4.4442	1.492	1.492	1.502	1.461	1.526	3,722,117	1.5033	-1.34%
2012-02-22	0	4.470	4.460	4.470	4.450	4.560	2,167,500	9,708,577	4.4792	1.512	1.509	1.512	1.505	1.542	6,408,014	1.5151	-1.97%
2012-02-21	0	4.560	4.550	4.560	4.450	4.610	4,990,000	22,596,455	4.5283	1.542	1.539	1.542	1.505	1.559	14,752,475	1.5317	0.00%
2012-02-20	0	4.560	4.560	4.570	4.520	4.750	1,719,133	7,926,884	4.6110	1.542	1.542	1.546	1.529	1.607	5,082,458	1.5597	0.00%
2012-02-17	0	4.560	4.560	4.580	4.520	4.700	3,450,000	15,795,832	4.5785	1.542	1.542	1.549	1.529	1.590	10,199,607	1.5487	1.33%
2012-02-16	0	4.500	4.490	4.500	4.380	4.580	11,798,100	53,011,786	4.4932	1.522	1.519	1.522	1.482	1.549	34,879,994	1.5198	0.00%
2012-02-15	0	4.500	4.490	4.500	4.400	4.530	3,861,530	17,338,780	4.4901	1.522	1.519	1.522	1.488	1.532	11,416,257	1.5188	2.27%
2012-02-14	0	4.400	4.390	4.400	4.380	4.580	1,523,000	6,748,755	4.4312	1.488	1.485	1.488	1.482	1.549	4,502,609	1.4989	-2.00%
2012-02-13	0	4.490	4.480	4.490	4.350	4.590	1,260,500	5,677,205	4.5039	1.519	1.515	1.519	1.471	1.553	3,726,552	1.5234	1.35%
2012-02-10	0	4.430	4.420	4.440	4.410	4.690	1,983,000	8,994,755	4.5359	1.498	1.495	1.502	1.492	1.586	5,862,557	1.5343	-3.70%
2012-02-09	0	4.600	4.600	4.620	4.520	4.690	7,271,250	32,836,893	4.5160	1.556	1.556	1.563	1.529	1.586	21,496,780	1.5275	-3.36%
2012-02-08	0	4.760	4.700	4.750	4.000	4.830	7,392,062	31,714,991	4.2904	1.610	1.590	1.607	1.353	1.634	21,853,950	1.4512	17.53%
2012-02-07	0	4.050	4.040	4.060	4.020	4.080	3,804,500	15,407,776	4.0499	1.370	1.367	1.373	1.360	1.380	11,247,653	1.3699	-0.25%
2012-02-06	0	4.060	4.030	4.060	3.960	4.150	6,146,834	24,887,228	4.0488	1.373	1.363	1.373	1.339	1.404	18,172,548	1.3695	2.53%
2012-02-03	0	3.960	3.940	3.960	3.920	4.090	3,558,000	14,111,832	3.9662	1.339	1.333	1.339	1.326	1.383	10,518,899	1.3416	-2.46%
2012-02-02	0	4.060	4.060	4.070	4.040	4.260	3,345,454	13,695,040	4.0936	1.373	1.373	1.377	1.367	1.441	9,890,526	1.3847	-2.17%
2012-02-01	0	4.150	4.140	4.160	4.110	4.270	3,183,500	13,312,328	4.1817	1.404	1.400	1.407	1.390	1.444	9,411,724	1.4144	0.00%
2012-01-31	0	4.150	4.140	4.160	4.100	4.200	5,474,699	22,647,182	4.1367	1.404	1.400	1.407	1.387	1.421	16,185,443	1.3992	-0.95%
2012-01-30	0	4.190	4.190	4.200	4.170	4.300	4,475,183	18,815,346	4.2044	1.417	1.417	1.421	1.410	1.454	13,230,466	1.4221	-1.87%
2012-01-27	0	4.270	4.270	4.280	4.020	4.280	2,783,500	11,710,792	4.2072	1.444	1.444	1.448	1.360	1.448	8,229,161	1.4231	4.91%
2012-01-26	0	4.070	4.070	4.080	4.030	4.250	2,077,500	8,522,310	4.1022	1.377	1.377	1.380	1.363	1.438	6,141,937	1.3876	1.50%
2012-01-20	0	4.010	4.010	4.020	3.960	4.100	1,673,000	6,729,252	4.0223	1.356	1.356	1.360	1.339	1.387	4,946,070	1.3605	1.26%
2012-01-19	0	3.960	3.970	3.990	3.860	4.000	2,393,000	9,500,595	3.9702	1.339	1.343	1.350	1.306	1.353	7,074,684	1.3429	3.13%
2012-01-18	0	3.840	3.840	3.860	3.780	3.900	1,188,500	4,583,720	3.8567	1.299	1.299	1.306	1.279	1.319	3,513,691	1.3045	1.86%
2012-01-17	0	3.770	3.770	3.790	3.700	3.800	336,000	1,268,745	3.7760	1.275	1.275	1.282	1.252	1.285	993,353	1.2772	1.62%
2012-01-16	0	3.710	3.710	3.720	3.700	3.780	406,000	1,511,210	3.7222	1.255	1.255	1.258	1.252	1.279	1,200,302	1.2590	-0.80%
2012-01-13	0	3.740	3.720	3.760	3.640	3.800	1,190,000	4,426,505	3.7198	1.265	1.258	1.272	1.231	1.285	3,518,125	1.2582	2.19%
2012-01-12	0	3.660	3.640	3.690	3.630	3.760	1,376,500	5,066,042	3.6804	1.238	1.231	1.248	1.228	1.272	4,069,495	1.2449	-2.40%
2012-01-11	0	3.750	3.720	3.750	3.680	3.750	1,085,000	4,036,100	3.7199	1.268	1.258	1.268	1.245	1.268	3,207,702	1.2583	0.27%
2012-01-10	0	3.740	3.710	3.740	3.680	3.740	583,500	2,167,115	3.7140	1.265	1.255	1.265	1.245	1.265	1,725,064	1.2563	1.91%
2012-01-09	0	3.670	3.670	3.680	3.540	3.680	431,500	1,559,595	3.6144	1.241	1.241	1.245	1.197	1.245	1,275,690	1.2226	2.80%
2012-01-06	0	3.570	3.570	3.580	3.570	3.800	1,594,000	5,843,550	3.6660	1.208	1.208	1.211	1.208	1.285	4,712,514	1.2400	-4.29%
2012-01-05	0	3.730	3.720	3.740	3.610	3.750	1,606,912	5,965,715	3.7125	1.262	1.258	1.265	1.221	1.268	4,750,687	1.2558	1.63%
2012-01-04	0	3.670	3.670	3.680	3.640	3.700	793,000	2,909,005	3.6684	1.241	1.241	1.245	1.231	1.252	2,344,431	1.2408	0.82%
2012-01-03	0	3.640	3.640	3.650	3.560	3.650	601,500	2,181,414	3.6266	1.231	1.231	1.235	1.204	1.235	1,778,279	1.2267	2.82%
2011-12-30	0	3.540	3.540	3.550	3.500	3.560	386,000	1,361,727	3.5278	1.197	1.197	1.201	1.184	1.204	1,141,173	1.1933	0.00%
2011-12-29	0	3.540	3.530	3.540	3.500	3.570	245,000	865,937	3.5344	1.197	1.194	1.197	1.184	1.208	724,320	1.1955	0.57%
2011-12-28	0	3.520	3.490	3.520	3.420	3.550	3,411,000	11,965,290	3.5079	1.191	1.180	1.191	1.157	1.201	10,084,307	1.1865	-1.12%
2011-12-23	0	3.560	3.550	3.570	3.450	3.580	434,500	1,526,167	3.5125	1.204	1.201	1.208	1.167	1.211	1,284,559	1.1881	0.56%
2011-12-22	0	3.540	3.520	3.540	3.450	3.550	1,082,442	3,795,398	3.5063	1.197	1.191	1.197	1.167	1.201	3,200,140	1.1860	1.14%
2011-12-21	0	3.500	3.490	3.500	3.450	3.580	523,988	1,830,839	3.4940	1.184	1.180	1.184	1.167	1.211	1,549,122	1.1819	2.64%
2011-12-20	0	3.410	3.420	3.440	3.410	3.570	1,218,522	4,229,215	3.4708	1.153	1.157	1.164	1.153	1.208	3,602,448	1.1740	-1.73%
2011-12-19	0	3.470	3.460	3.470	3.200	3.600	2,025,000	6,969,515	3.4417	1.174	1.170	1.174	1.082	1.218	5,986,726	1.1642	-3.34%
2011-12-16	0	3.590	3.570	3.610	3.540	3.720	1,477,253	5,310,568	3.5949	1.214	1.208	1.221	1.197	1.258	4,367,362	1.2160	3.16%
2011-12-15	0	3.480	3.460	3.480	3.440	3.540	1,523,000	5,286,145	3.4709	1.177	1.170	1.177	1.164	1.197	4,502,609	1.1740	-0.29%
2011-12-14	0	3.490	3.490	3.500	3.470	3.580	2,130,600	7,441,419	3.4926	1.180	1.180	1.184	1.174	1.211	6,298,922	1.1814	-1.97%
2011-12-13	0	3.560	3.550	3.570	3.550	3.650	1,086,609	3,877,199	3.5682	1.204	1.201	1.208	1.201	1.235	3,212,459	1.2069	-0.84%
2011-12-12	0	3.590	3.580	3.590	3.580	3.660	870,994	3,149,294	3.6157	1.214	1.211	1.214	1.211	1.238	2,575,013	1.2230	0.00%
2011-12-09	0	3.590	3.580	3.590	3.570	3.640	1,213,000	4,365,981	3.5993	1.214	1.211	1.214	1.208	1.231	3,586,123	1.2175	-2.71%
2011-12-08	0	3.690	3.680	3.690	3.620	3.710	2,477,500	9,114,162	3.6788	1.248	1.245	1.248	1.224	1.255	7,324,500	1.2443	1.10%
2011-12-07	0	3.650	3.630	3.650	3.550	3.670	2,479,247	8,945,680	3.6082	1.235	1.228	1.235	1.201	1.241	7,329,665	1.2205	2.82%
2011-12-06	0	3.550	3.520	3.560	3.510	3.600	1,142,000	4,064,077	3.5587	1.201	1.191	1.204	1.187	1.218	3,376,218	1.2037	-2.47%
2011-12-05	0	3.640	3.620	3.640	3.580	3.700	1,410,640	5,107,567	3.6207	1.231	1.224	1.231	1.211	1.252	4,170,427	1.2247	-0.27%
2011-12-02	0	3.650	3.630	3.650	3.620	3.700	2,009,500	7,350,620	3.6579	1.235	1.228	1.235	1.224	1.252	5,940,901	1.2373	1.11%
2011-12-01	0	3.610	3.620	3.630	3.530	3.790	7,777,412	28,242,567	3.6314	1.221	1.224	1.228	1.194	1.282	22,993,201	1.2283	0.84%
2011-11-30	0	3.580	3.550	3.590	3.510	3.630	6,638,408	23,743,445	3.5767	1.211	1.201	1.214	1.187	1.228	19,625,841	1.2098	-0.56%
2011-11-29	0	3.600	3.600	3.610	3.500	3.760	3,895,500	14,232,217	3.6535	1.218	1.218	1.221	1.184	1.272	11,516,686	1.2358	4.96%
2011-11-28	0	3.430	3.420	3.450	3.400	3.640	1,238,500	4,344,535	3.5079	1.160	1.157	1.167	1.150	1.231	3,661,511	1.1865	-3.38%
2011-11-25	0	3.550	3.530	3.570	3.500	3.640	1,131,000	4,026,475	3.5601	1.201	1.194	1.208	1.184	1.231	3,343,697	1.2042	0.57%
2011-11-24	0	3.530	3.510	3.550	3.410	3.550	744,500	2,607,870	3.5028	1.194	1.187	1.201	1.153	1.201	2,201,046	1.1848	0.57%
2011-11-23	0	3.510	3.490	3.510	3.390	3.550	780,500	2,715,942	3.4797	1.187	1.180	1.187	1.147	1.201	2,307,476	1.1770	0.00%
2011-11-22	0	3.510	3.500	3.530	2.350	3.570	745,381	2,534,972	3.4009	1.187	1.184	1.194	0.795	1.208	2,203,650	1.1504	0.00%
2011-11-21	0	3.510	3.510	3.530	3.410	3.560	961,000	3,367,730	3.5044	1.187	1.187	1.194	1.153	1.204	2,841,108	1.1854	-0.28%
2011-11-18	0	3.520	3.520	3.530	3.480	3.730	4,420,826	15,645,079	3.5389	1.191	1.191	1.194	1.177	1.262	13,069,764	1.1970	-6.38%
2011-11-17	0	3.760	3.740	3.770	3.500	3.960	1,364,500	5,208,880	3.8174	1.272	1.265	1.275	1.184	1.339	4,034,018	1.2912	-5.05%
2011-11-16	0	3.960	3.960	3.970	3.950	4.050	302,689	1,208,041	3.9910	1.339	1.339	1.343	1.336	1.370	894,872	1.3500	-1.00%
2011-11-15	0	4.000	4.000	4.010	4.000	4.090	1,015,500	4,071,903	4.0098	1.353	1.353	1.356	1.353	1.383	3,002,232	1.3563	-0.99%
2011-11-14	0	4.040	4.040	4.050	4.040	4.160	702,751	2,862,249	4.0729	1.367	1.367	1.370	1.367	1.407	2,077,619	1.3777	0.75%
2011-11-11	0	4.010	4.020	4.090	4.000	4.190	690,000	2,797,855	4.0549	1.356	1.360	1.383	1.353	1.417	2,039,921	1.3716	-1.96%
2011-11-10	0	4.090	4.050	4.090	4.000	4.150	1,320,500	5,349,265	4.0509	1.383	1.370	1.383	1.353	1.404	3,903,936	1.3702	-2.15%
2011-11-09	0	4.180	4.170	4.180	4.160	4.340	583,000	2,464,650	4.2275	1.414	1.410	1.414	1.407	1.468	1,723,586	1.4300	-0.95%
2011-11-08	0	4.220	4.220	4.260	4.200	4.470	276,000	1,182,010	4.2826	1.427	1.427	1.441	1.421	1.512	815,969	1.4486	-2.99%
2011-11-07	0	4.350	4.340	4.350	4.260	4.380	608,866	2,640,077	4.3361	1.471	1.468	1.471	1.441	1.482	1,800,056	1.4667	0.69%
2011-11-04	0	4.320	4.310	4.320	4.260	4.480	943,000	4,094,270	4.3417	1.461	1.458	1.461	1.441	1.515	2,787,893	1.4686	3.85%
2011-11-03	0	4.160	4.140	4.160	4.100	4.270	538,500	2,250,985	4.1801	1.407	1.400	1.407	1.387	1.444	1,592,026	1.4139	-1.42%
2011-11-02	0	4.220	4.220	4.280	3.930	4.280	911,500	3,701,675	4.0611	1.427	1.427	1.448	1.329	1.448	2,694,766	1.3737	1.93%
2011-11-01	0	4.140	4.130	4.140	4.100	4.210	549,000	2,282,950	4.1584	1.400	1.397	1.400	1.387	1.424	1,623,068	1.4066	-2.13%
2011-10-31	0	4.230	4.220	4.260	4.200	4.450	780,500	3,330,990	4.2678	1.431	1.427	1.441	1.421	1.505	2,307,476	1.4436	-3.42%
2011-10-28	0	4.380	4.350	4.380	4.280	4.500	1,547,500	6,749,394	4.3615	1.482	1.471	1.482	1.448	1.522	4,575,041	1.4753	2.82%
2011-10-27	0	4.260	4.250	4.260	4.160	4.300	2,289,500	9,690,290	4.2325	1.441	1.438	1.441	1.407	1.454	6,768,696	1.4316	1.43%
2011-10-26	0	4.200	4.160	4.210	3.980	4.250	1,459,500	5,955,830	4.0807	1.421	1.407	1.424	1.346	1.438	4,314,877	1.3803	2.44%
2011-10-25	0	4.100	4.070	4.120	4.000	4.200	2,105,868	8,557,810	4.0638	1.387	1.377	1.394	1.353	1.421	6,225,805	1.3746	3.80%
2011-10-24	0	3.950	3.940	3.960	3.680	4.090	1,990,100	7,897,838	3.9686	1.336	1.333	1.339	1.245	1.383	5,883,547	1.3424	7.34%
2011-10-21	0	3.680	3.660	3.700	3.460	3.700	1,010,500	3,633,245	3.5955	1.245	1.238	1.252	1.170	1.252	2,987,450	1.2162	3.66%
2011-10-20	0	3.550	3.550	3.570	3.500	3.640	1,838,000	6,510,820	3.5423	1.201	1.201	1.208	1.184	1.231	5,433,877	1.1982	-4.83%
2011-10-19	0	3.730	3.730	3.750	3.650	3.870	3,292,500	12,334,217	3.7462	1.262	1.262	1.268	1.235	1.309	9,733,973	1.2671	-1.06%
2011-10-18	0	3.770	3.740	3.760	3.680	4.180	2,294,000	8,946,730	3.9001	1.275	1.265	1.272	1.245	1.414	6,781,999	1.3192	-9.16%
2011-10-17	0	4.150	4.120	4.170	4.070	4.260	940,000	3,909,850	4.1594	1.404	1.394	1.410	1.377	1.441	2,779,023	1.4069	4.01%
2011-10-14	0	3.990	3.980	4.010	3.970	4.460	2,043,824	8,449,830	4.1343	1.350	1.346	1.356	1.343	1.509	6,042,377	1.3984	-5.45%
2011-10-13	0	4.220	4.200	4.240	3.850	4.340	2,554,500	10,674,015	4.1785	1.427	1.421	1.434	1.302	1.468	7,552,144	1.4134	12.53%
2011-10-12	0	3.750	3.760	3.780	3.650	3.820	1,909,000	7,182,662	3.7625	1.268	1.272	1.279	1.235	1.292	5,643,782	1.2727	1.35%
2011-10-11	0	3.700	3.690	3.710	3.620	3.840	1,727,500	6,400,817	3.7052	1.252	1.248	1.255	1.224	1.299	5,107,194	1.2533	6.02%
2011-10-10	0	3.490	3.480	3.530	3.280	3.550	1,414,452	4,836,451	3.4193	1.180	1.177	1.194	1.109	1.201	4,181,697	1.1566	-2.51%
2011-10-07	0	3.580	3.580	3.610	3.230	3.750	3,221,000	11,530,845	3.5799	1.211	1.211	1.221	1.093	1.268	9,522,589	1.2109	12.58%
2011-10-06	0	3.180	3.180	3.230	3.110	3.260	1,531,906	4,866,613	3.1768	1.076	1.076	1.093	1.052	1.103	4,528,939	1.0746	1.27%
2011-10-04	0	3.140	3.100	3.140	2.990	3.240	4,934,500	15,456,900	3.1324	1.062	1.049	1.062	1.011	1.096	14,588,394	1.0595	1.95%
2011-10-03	0	3.080	3.050	3.080	3.040	3.250	4,683,500	14,479,636	3.0916	1.042	1.032	1.042	1.028	1.099	13,846,336	1.0457	-5.23%
2011-09-30	0	3.250	3.250	3.260	3.210	3.330	2,580,000	8,443,517	3.2727	1.099	1.099	1.103	1.086	1.126	7,627,532	1.1070	-0.31%
2011-09-28	0	3.260	3.270	3.280	3.200	3.350	6,731,000	22,035,207	3.2737	1.103	1.106	1.109	1.082	1.133	19,899,581	1.1073	-1.21%
2011-09-27	0	3.300	3.290	3.310	3.140	3.310	4,357,500	14,017,046	3.2168	1.116	1.113	1.120	1.062	1.120	12,882,547	1.0881	5.10%
2011-09-26	0	3.140	3.130	3.140	3.080	3.250	4,532,906	14,197,100	3.1320	1.062	1.059	1.062	1.042	1.099	13,401,119	1.0594	-4.27%
2011-09-23	0	3.280	3.210	3.270	3.090	3.500	5,891,000	18,893,770	3.2072	1.109	1.086	1.106	1.045	1.184	17,416,198	1.0848	-8.89%
2011-09-22	0	3.600	3.600	3.610	3.540	3.700	4,451,101	16,087,969	3.6144	1.218	1.218	1.221	1.197	1.252	13,159,270	1.2226	-10.00%
2011-09-21	0	4.000	4.000	4.030	3.940	4.290	2,087,500	8,350,175	4.0001	1.353	1.353	1.363	1.333	1.451	6,171,501	1.3530	-6.76%
2011-09-20	0	4.290	4.250	4.300	4.130	4.330	615,212	2,598,940	4.2245	1.451	1.438	1.454	1.397	1.465	1,818,818	1.4289	-2.28%
2011-09-19	0	4.390	4.360	4.380	4.300	4.540	663,568	2,908,608	4.3833	1.485	1.475	1.482	1.454	1.536	1,961,778	1.4826	-2.01%
2011-09-16	0	4.480	4.490	4.500	4.450	4.530	605,444	2,716,973	4.4876	1.515	1.519	1.522	1.505	1.532	1,789,939	1.5179	0.45%
2011-09-15	0	4.460	4.460	4.480	4.430	4.530	1,296,001	5,808,847	4.4821	1.509	1.509	1.515	1.498	1.532	3,831,507	1.5161	-0.45%
2011-09-14	0	4.480	4.480	4.490	4.430	4.550	6,087,000	27,344,119	4.4922	1.515	1.515	1.519	1.498	1.539	17,995,654	1.5195	0.00%
2011-09-12	0	4.480	4.470	4.480	4.430	4.820	1,338,033	6,111,767	4.5677	1.515	1.512	1.515	1.498	1.630	3,955,771	1.5450	-5.29%
2011-09-09	0	4.830	4.820	4.830	4.800	4.890	1,674,500	8,072,305	4.8207	1.600	1.597	1.600	1.590	1.620	5,055,167	1.5968	0.21%
2011-09-08	0	4.820	4.800	4.820	4.790	4.950	1,278,000	6,176,195	4.8327	1.597	1.590	1.597	1.587	1.640	3,858,168	1.6008	1.69%
2011-09-07	0	4.740	4.730	4.740	4.660	4.820	1,353,000	6,418,397	4.7438	1.570	1.567	1.570	1.544	1.597	4,084,587	1.5714	1.72%
2011-09-06	0	4.660	4.650	4.660	4.580	4.900	766,102	3,573,092	4.6640	1.544	1.540	1.544	1.517	1.623	2,312,794	1.5449	-0.21%
2011-09-05	0	4.670	4.660	4.670	4.650	4.840	1,904,500	9,099,823	4.7781	1.547	1.544	1.547	1.540	1.603	5,749,516	1.5827	-3.51%
2011-09-02	0	4.840	4.830	4.840	4.800	4.990	1,003,000	4,852,330	4.8378	1.603	1.600	1.603	1.590	1.653	3,027,968	1.6025	-0.41%
2011-09-01	0	4.860	4.820	4.880	4.790	5.000	2,599,308	12,600,588	4.8477	1.610	1.597	1.616	1.587	1.656	7,847,080	1.6058	2.32%
2011-08-31	0	4.750	4.740	4.800	4.690	4.800	3,176,500	15,058,346	4.7405	1.573	1.570	1.590	1.554	1.590	9,589,571	1.5703	1.06%
2011-08-30	0	4.700	4.690	4.700	4.690	4.980	3,196,500	15,182,145	4.7496	1.557	1.554	1.557	1.554	1.650	9,649,949	1.5733	-3.89%
2011-08-29	0	4.890	4.880	4.890	4.790	5.190	2,292,000	11,405,710	4.9763	1.620	1.616	1.620	1.587	1.719	6,919,344	1.6484	-0.20%
2011-08-26	0	4.900	4.900	4.910	4.530	5.000	3,465,000	16,431,405	4.7421	1.623	1.623	1.626	1.501	1.656	10,460,527	1.5708	6.75%
2011-08-25	0	4.590	4.580	4.590	4.460	4.600	2,518,000	11,402,890	4.5286	1.520	1.517	1.520	1.477	1.524	7,601,618	1.5001	0.66%
2011-08-24	0	4.560	4.560	4.570	4.460	4.680	1,491,323	6,795,671	4.5568	1.510	1.510	1.514	1.477	1.550	4,502,172	1.5094	0.88%
2011-08-23	0	4.520	4.510	4.520	4.360	4.620	1,442,500	6,459,515	4.4780	1.497	1.494	1.497	1.444	1.530	4,354,779	1.4833	-0.88%
2011-08-22	0	4.560	4.520	4.560	4.470	4.640	3,655,409	16,541,203	4.5251	1.510	1.497	1.510	1.481	1.537	11,035,355	1.4989	-0.44%
2011-08-19	0	4.580	4.570	4.580	4.300	4.650	2,045,000	9,375,817	4.5848	1.517	1.514	1.517	1.424	1.540	6,173,673	1.5187	-1.51%
2011-08-18	0	4.650	4.620	4.650	4.560	5.000	1,598,000	7,567,975	4.7359	1.540	1.530	1.540	1.510	1.656	4,824,220	1.5687	-3.73%
2011-08-17	0	4.830	4.820	4.830	4.800	4.920	2,222,000	10,699,904	4.8154	1.600	1.597	1.600	1.590	1.630	6,708,020	1.5951	-2.03%
2011-08-16	0	4.930	4.930	4.940	4.900	5.020	3,000,000	14,818,650	4.9396	1.633	1.633	1.636	1.623	1.663	9,056,733	1.6362	0.61%
2011-08-15	0	4.900	4.900	4.910	4.560	4.940	3,545,000	17,175,231	4.8449	1.623	1.623	1.626	1.510	1.636	10,702,040	1.6049	6.75%
2011-08-12	0	4.590	4.580	4.590	4.530	4.630	6,805,101	31,282,941	4.5970	1.520	1.517	1.520	1.501	1.534	20,543,995	1.5227	1.77%
2011-08-11	0	4.510	4.470	4.510	4.230	4.550	10,620,554	46,965,710	4.4222	1.494	1.481	1.494	1.401	1.507	32,062,508	1.4648	3.92%
2011-08-10	0	4.340	4.320	4.340	4.310	4.650	16,778,500	74,054,923	4.4137	1.438	1.431	1.438	1.428	1.540	50,652,800	1.4620	-3.56%
2011-08-09	0	4.500	4.420	4.500	3.750	4.560	14,925,752	63,570,198	4.2591	1.491	1.464	1.491	1.242	1.510	45,059,518	1.4108	9.76%
2011-08-08	0	4.100	4.080	4.100	3.900	4.180	5,360,132	21,598,624	4.0295	1.358	1.351	1.358	1.292	1.385	16,181,762	1.3348	-3.30%
2011-08-05	0	4.240	4.240	4.250	3.530	4.260	12,311,500	49,513,715	4.0217	1.404	1.404	1.408	1.169	1.411	37,167,324	1.3322	9.00%
2011-08-04	0	3.890	3.880	3.900	3.700	4.030	8,680,000	33,075,710	3.8106	1.289	1.285	1.292	1.226	1.335	26,204,148	1.2622	-2.75%
2011-08-03	0	4.000	3.980	3.990	3.880	4.210	7,735,500	30,775,312	3.9785	1.325	1.318	1.322	1.285	1.395	23,352,787	1.3178	-5.66%
2011-08-02	0	4.240	4.190	4.210	4.190	4.570	5,781,000	24,973,077	4.3199	1.404	1.388	1.395	1.388	1.514	17,452,325	1.4309	-5.99%
2011-08-01	0	4.510	4.500	4.510	4.500	4.770	4,361,500	19,892,425	4.5609	1.494	1.491	1.494	1.491	1.580	13,166,981	1.5108	-3.43%
2011-07-29	0	4.670	4.660	4.670	4.600	4.910	4,074,500	19,137,135	4.6968	1.547	1.544	1.547	1.524	1.626	12,300,553	1.5558	-4.50%
2011-07-28	0	4.890	4.890	4.900	4.890	4.990	2,207,000	10,843,577	4.9133	1.620	1.620	1.623	1.620	1.653	6,662,737	1.6275	-1.21%
2011-07-27	0	4.950	4.940	4.950	4.900	5.080	3,818,776	19,074,408	4.9949	1.640	1.636	1.640	1.623	1.683	11,528,545	1.6545	0.41%
2011-07-26	0	4.930	4.920	4.930	4.900	5.000	2,083,000	10,280,433	4.9354	1.633	1.630	1.633	1.623	1.656	6,288,392	1.6348	-0.40%
2011-07-25	0	4.950	4.950	4.960	4.920	5.040	1,379,939	6,860,274	4.9714	1.640	1.640	1.643	1.630	1.669	4,165,913	1.6468	-1.20%
2011-07-22	0	5.010	5.010	5.020	4.970	5.060	1,551,500	7,785,745	5.0182	1.660	1.660	1.663	1.646	1.676	4,683,841	1.6623	2.04%
2011-07-21	0	4.910	4.900	4.910	4.880	4.980	1,155,000	5,707,492	4.9416	1.626	1.623	1.626	1.616	1.650	3,486,842	1.6369	0.00%
2011-07-20	0	4.910	4.910	4.920	4.840	4.940	6,029,660	29,504,134	4.8932	1.626	1.626	1.630	1.603	1.636	18,203,008	1.6208	1.45%
2011-07-19	0	4.840	4.810	4.820	4.810	5.140	8,055,430	39,313,555	4.8804	1.603	1.593	1.597	1.593	1.703	24,318,627	1.6166	-6.02%
2011-07-18	0	5.150	5.120	5.170	5.130	5.410	2,166,360	11,289,440	5.2112	1.706	1.696	1.713	1.699	1.792	6,540,048	1.7262	-4.28%
2011-07-15	0	5.380	5.350	5.390	5.280	5.520	6,599,500	35,537,555	5.3849	1.782	1.772	1.785	1.749	1.828	19,923,304	1.7837	1.89%
2011-07-14	0	5.280	5.260	5.270	5.120	5.490	7,290,000	38,268,220	5.2494	1.749	1.742	1.746	1.696	1.819	22,007,862	1.7388	-3.65%
2011-07-13	0	5.480	5.460	5.490	5.450	5.570	6,392,500	35,074,395	5.4868	1.815	1.809	1.819	1.805	1.845	19,298,389	1.8175	0.55%
2011-07-12	0	5.450	5.440	5.460	5.410	5.760	6,244,553	34,185,406	5.4744	1.805	1.802	1.809	1.792	1.908	18,851,750	1.8134	-5.87%
2011-07-11	0	5.790	5.780	5.790	5.780	6.020	2,910,500	17,116,650	5.8810	1.918	1.915	1.918	1.915	1.994	8,786,541	1.9481	-3.50%
2011-07-08	0	6.000	5.990	6.000	5.980	6.190	6,279,000	37,818,255	6.0230	1.987	1.984	1.987	1.981	2.050	18,955,743	1.9951	-1.64%
2011-07-07	0	6.100	6.090	6.100	6.070	6.230	2,791,500	17,018,130	6.0964	2.021	2.017	2.021	2.011	2.064	8,427,290	2.0194	-1.61%
2011-07-06	0	6.200	6.180	6.200	6.060	6.280	3,933,182	24,383,247	6.1994	2.054	2.047	2.054	2.007	2.080	11,873,927	2.0535	0.00%
2011-07-05	0	6.200	6.190	6.200	6.160	6.230	1,139,500	7,067,200	6.2020	2.054	2.050	2.054	2.040	2.064	3,440,049	2.0544	0.16%
2011-07-04	0	6.190	6.190	6.200	6.170	6.280	3,113,713	19,289,439	6.1950	2.050	2.050	2.054	2.044	2.080	9,400,023	2.0521	1.31%
2011-06-30	0	6.110	6.110	6.130	6.100	6.320	5,691,790	35,313,403	6.2043	2.024	2.024	2.031	2.021	2.093	17,183,008	2.0551	-2.40%
2011-06-29	0	6.260	6.250	6.290	6.240	6.310	3,850,190	24,143,983	6.2709	2.074	2.070	2.084	2.067	2.090	11,623,381	2.0772	-0.32%
2011-06-28	0	6.280	6.260	6.270	6.260	6.370	2,499,500	15,723,915	6.2908	2.080	2.074	2.077	2.074	2.110	7,545,768	2.0838	0.80%
2011-06-27	0	6.230	6.210	6.220	6.200	6.250	953,000	5,930,245	6.2227	2.064	2.057	2.060	2.054	2.070	2,877,022	2.0612	-0.64%
2011-06-24	0	6.270	6.260	6.290	6.260	6.320	1,207,500	7,586,400	6.2827	2.077	2.074	2.084	2.074	2.093	3,645,335	2.0811	0.32%
2011-06-23	0	6.250	6.220	6.250	6.220	6.430	1,852,000	11,623,850	6.2764	2.070	2.060	2.070	2.060	2.130	5,591,023	2.0790	-2.80%
2011-06-22	0	6.430	6.420	6.430	6.260	6.480	1,698,000	10,820,690	6.3726	2.130	2.127	2.130	2.074	2.146	5,126,111	2.1109	2.88%
2011-06-21	0	6.250	6.230	6.240	6.220	6.330	2,215,993	13,880,197	6.2636	2.070	2.064	2.067	2.060	2.097	6,689,886	2.0748	-0.48%
2011-06-20	0	6.280	6.280	6.290	6.270	6.330	964,500	6,056,765	6.2797	2.080	2.080	2.084	2.077	2.097	2,911,740	2.0801	0.16%
2011-06-17	0	6.270	6.270	6.280	6.250	6.310	1,159,375	7,282,630	6.2815	2.077	2.077	2.080	2.070	2.090	3,500,050	2.0807	-0.16%
2011-06-16	0	6.280	6.270	6.280	6.260	6.310	419,000	2,631,205	6.2797	2.080	2.077	2.080	2.074	2.090	1,264,924	2.0801	-0.48%
2011-06-15	0	6.310	6.300	6.330	6.300	6.400	616,117	3,918,177	6.3595	2.090	2.087	2.097	2.087	2.120	1,860,002	2.1065	-0.63%
2011-06-14	0	6.350	6.340	6.350	6.330	6.450	631,000	4,016,765	6.3657	2.103	2.100	2.103	2.097	2.137	1,904,933	2.1086	-0.16%
2011-06-13	0	6.360	6.360	6.370	6.300	6.400	986,500	6,249,590	6.3351	2.107	2.107	2.110	2.087	2.120	2,978,156	2.0985	-1.09%
2011-06-10	0	6.430	6.410	6.430	6.390	6.580	2,676,000	17,202,715	6.4285	2.130	2.123	2.130	2.117	2.180	8,078,606	2.1294	0.47%
2011-06-09	0	6.400	6.380	6.410	6.340	6.430	841,500	5,368,215	6.3793	2.120	2.113	2.123	2.100	2.130	2,540,414	2.1131	0.63%
2011-06-08	0	6.360	6.350	6.360	6.350	6.430	1,051,500	6,713,712	6.3849	2.107	2.103	2.107	2.103	2.130	3,174,385	2.1150	-1.09%
2011-06-07	0	6.430	6.420	6.450	6.420	6.640	955,500	6,193,040	6.4815	2.130	2.127	2.137	2.127	2.199	2,884,570	2.1470	-1.08%
2011-06-03	0	6.500	6.490	6.500	6.490	6.600	403,000	2,624,380	6.5121	2.153	2.150	2.153	2.150	2.186	1,216,621	2.1571	-1.37%
2011-06-02	0	6.590	6.580	6.600	6.550	6.700	850,000	5,599,990	6.5882	2.183	2.180	2.186	2.170	2.219	2,566,074	2.1823	-2.08%
2011-06-01	0	6.730	6.700	6.740	6.670	6.830	1,419,500	9,561,647	6.7359	2.229	2.219	2.233	2.209	2.262	4,285,344	2.2312	0.90%
2011-05-31	0	6.670	6.650	6.690	6.550	6.720	2,940,500	19,533,495	6.6429	2.209	2.203	2.216	2.170	2.226	8,877,108	2.2004	1.21%
2011-05-30	0	6.590	6.570	6.580	6.530	6.640	1,192,500	7,833,565	6.5690	2.183	2.176	2.180	2.163	2.199	3,600,051	2.1760	-0.75%
2011-05-27	0	6.640	6.610	6.650	6.510	6.680	1,646,700	10,851,940	6.5901	2.199	2.190	2.203	2.156	2.213	4,971,241	2.1829	1.68%
2011-05-26	0	6.530	6.530	6.540	6.530	6.650	1,721,103	11,283,355	6.5559	2.163	2.163	2.166	2.163	2.203	5,195,857	2.1716	-1.51%
2011-05-25	0	6.630	6.610	6.630	6.500	6.630	845,000	5,540,245	6.5565	2.196	2.190	2.196	2.153	2.196	2,550,980	2.1718	1.38%
2011-05-24	0	6.540	6.530	6.540	6.480	6.600	1,048,026	6,857,221	6.5430	2.166	2.163	2.166	2.146	2.186	3,163,897	2.1673	0.46%
2011-05-23	0	6.510	6.510	6.520	6.410	6.580	1,211,000	7,859,050	6.4897	2.156	2.156	2.160	2.123	2.180	3,655,901	2.1497	-1.51%
2011-05-20	0	6.610	6.600	6.610	6.560	6.930	2,264,500	15,008,748	6.6278	2.190	2.186	2.190	2.173	2.296	6,836,324	2.1954	-4.06%
2011-05-19	0	6.890	6.870	6.890	6.720	6.930	6,018,000	41,388,642	6.8775	2.282	2.276	2.282	2.226	2.296	18,167,807	2.2781	2.99%
2011-05-18	0	6.690	6.650	6.680	6.460	6.700	3,240,500	21,297,590	6.5723	2.216	2.203	2.213	2.140	2.219	9,782,781	2.1770	4.53%
2011-05-17	0	6.400	6.400	6.410	6.340	6.470	1,254,216	8,017,051	6.3921	2.120	2.120	2.123	2.100	2.143	3,786,367	2.1173	0.31%
2011-05-16	0	6.380	6.370	6.380	6.350	6.460	626,429	3,997,880	6.3820	2.113	2.110	2.113	2.103	2.140	1,891,133	2.1140	-0.16%
2011-05-13	0	6.390	6.390	6.400	6.360	6.480	826,000	5,284,060	6.3972	2.117	2.117	2.120	2.107	2.146	2,493,621	2.1190	0.31%
2011-05-12	0	6.370	6.350	6.370	6.260	6.450	3,752,500	24,052,429	6.4097	2.110	2.103	2.110	2.074	2.137	11,328,464	2.1232	-1.85%
2011-05-11	0	6.490	6.490	6.500	6.420	6.540	3,812,500	24,641,600	6.4634	2.150	2.150	2.153	2.127	2.166	11,509,599	2.1410	1.41%
2011-05-09	0	6.400	6.400	6.410	6.260	6.470	3,328,000	21,195,030	6.3687	2.120	2.120	2.123	2.074	2.143	10,046,936	2.1096	3.23%
2011-05-06	0	6.200	6.170	6.200	6.170	6.280	11,221,707	69,695,069	6.2107	2.054	2.044	2.054	2.044	2.080	33,877,336	2.0573	-0.48%
2011-05-05	0	6.230	6.230	6.240	6.220	6.400	7,308,000	46,161,861	6.3166	2.064	2.064	2.067	2.060	2.120	22,062,202	2.0924	-0.64%
2011-05-04	0	6.270	6.270	6.280	6.180	6.450	7,629,997	48,021,549	6.2938	2.077	2.077	2.080	2.047	2.137	23,034,283	2.0848	-2.79%
2011-05-03	0	6.450	6.440	6.450	6.420	6.870	10,048,518	65,349,982	6.5034	2.137	2.133	2.137	2.127	2.276	30,335,583	2.1542	-6.25%
2011-04-29	0	6.880	6.840	6.880	6.800	6.980	2,806,500	19,391,576	6.9095	2.279	2.266	2.279	2.252	2.312	8,472,574	2.2887	0.00%
2011-04-28	0	6.880	6.880	6.900	6.850	7.100	5,364,250	37,788,128	7.0444	2.279	2.279	2.286	2.269	2.352	16,194,194	2.3334	-3.51%
2011-04-27	0	7.130	7.110	7.150	7.060	7.280	11,083,000	79,228,702	7.1487	2.362	2.355	2.368	2.339	2.411	33,458,592	2.3680	0.28%
2011-04-26	0	7.110	7.080	7.150	6.910	7.150	1,394,000	9,877,692	7.0859	2.355	2.345	2.368	2.289	2.368	4,208,362	2.3472	-0.42%
2011-04-21	0	7.320	7.260	7.320	7.270	7.350	2,340,500	17,107,470	7.3093	2.365	2.346	2.365	2.349	2.375	7,243,890	2.3616	0.41%
2011-04-20	0	7.290	7.270	7.300	7.180	7.300	1,345,900	9,732,753	7.2314	2.355	2.349	2.359	2.320	2.359	4,165,585	2.3365	1.67%
2011-04-19	0	7.170	7.160	7.170	7.120	7.310	2,515,399	18,070,835	7.1841	2.317	2.313	2.317	2.300	2.362	7,785,205	2.3212	-2.05%
2011-04-18	0	7.320	7.300	7.330	7.200	7.380	3,611,284	26,356,791	7.2985	2.365	2.359	2.368	2.326	2.384	11,176,989	2.3581	2.23%
2011-04-15	0	7.160	7.150	7.220	7.060	7.380	3,187,805	22,936,769	7.1952	2.313	2.310	2.333	2.281	2.384	9,866,314	2.3248	0.14%
2011-04-14	0	7.150	7.100	7.160	7.030	7.170	2,331,671	16,568,935	7.1060	2.310	2.294	2.313	2.271	2.317	7,216,564	2.2960	0.14%
2011-04-13	0	7.140	7.130	7.140	7.010	7.170	2,157,500	15,254,855	7.0706	2.307	2.304	2.307	2.265	2.317	6,677,502	2.2845	0.42%
2011-04-12	0	7.110	7.100	7.110	6.960	7.180	3,757,500	26,561,885	7.0690	2.297	2.294	2.297	2.249	2.320	11,629,531	2.2840	0.28%
2011-04-11	0	7.090	7.080	7.120	6.980	7.170	3,234,000	22,846,457	7.0645	2.291	2.288	2.300	2.255	2.317	10,009,289	2.2825	-0.28%
2011-04-08	0	7.110	7.120	7.130	7.000	7.150	4,391,277	31,131,698	7.0894	2.297	2.300	2.304	2.262	2.310	13,591,082	2.2906	0.85%
2011-04-07	0	7.050	7.050	7.060	6.690	7.100	11,804,632	81,774,880	6.9274	2.278	2.278	2.281	2.162	2.294	36,535,550	2.2382	6.17%
2011-04-06	0	6.640	6.630	6.640	6.410	6.660	21,620,830	140,944,518	6.5189	2.145	2.142	2.145	2.071	2.152	66,916,860	2.1063	2.47%
2011-04-04	0	6.480	6.470	6.480	6.440	6.500	2,601,532	16,865,430	6.4829	2.094	2.090	2.094	2.081	2.100	8,051,789	2.0946	0.47%
2011-04-01	0	6.450	6.440	6.450	6.430	6.490	2,290,000	14,787,803	6.4576	2.084	2.081	2.084	2.078	2.097	7,087,591	2.0864	-0.62%
2011-03-31	0	6.490	6.480	6.490	6.460	6.500	8,103,800	52,592,457	6.4899	2.097	2.094	2.097	2.087	2.100	25,081,408	2.0969	-0.15%
2011-03-30	0	6.500	6.490	6.500	6.430	6.520	4,352,367	28,249,039	6.4905	2.100	2.097	2.100	2.078	2.107	13,470,655	2.0971	0.00%
2011-03-29	0	6.500	6.450	6.500	6.410	6.500	4,387,500	28,350,495	6.4617	2.100	2.084	2.100	2.071	2.100	13,579,392	2.0878	0.00%
2011-03-28	0	6.500	6.490	6.500	6.480	6.660	2,809,000	18,406,890	6.5528	2.100	2.097	2.100	2.094	2.152	8,693,906	2.1172	-0.31%
2011-03-25	0	6.520	6.510	6.520	6.490	6.690	4,872,000	31,851,037	6.5376	2.107	2.103	2.107	2.097	2.162	15,078,928	2.1123	-1.81%
2011-03-24	0	6.640	6.610	6.620	6.610	6.800	2,283,000	15,276,313	6.6913	2.145	2.136	2.139	2.136	2.197	7,065,926	2.1620	-0.30%
2011-03-23	0	6.660	6.660	6.670	6.560	6.900	5,397,500	35,957,470	6.6619	2.152	2.152	2.155	2.120	2.229	16,705,360	2.1525	1.83%
2011-03-22	0	6.540	6.540	6.560	6.500	6.580	5,954,500	38,907,228	6.5341	2.113	2.113	2.120	2.100	2.126	18,429,285	2.1112	0.93%
2011-03-21	0	6.480	6.470	6.480	6.350	6.520	10,666,500	68,274,711	6.4009	2.094	2.090	2.094	2.052	2.107	33,013,011	2.0681	2.86%
2011-03-18	0	6.300	6.250	6.260	6.250	6.540	11,191,368	71,500,787	6.3889	2.036	2.019	2.023	2.019	2.113	34,637,487	2.0643	-1.41%
2011-03-17	0	6.390	6.400	6.430	6.330	6.490	4,410,079	28,196,315	6.3936	2.065	2.068	2.078	2.045	2.097	13,649,274	2.0658	-3.33%
2011-03-16	0	6.610	6.600	6.610	6.530	6.650	5,310,000	34,941,494	6.5803	2.136	2.132	2.136	2.110	2.149	16,434,546	2.1261	1.07%
2011-03-15	0	6.540	6.530	6.540	6.380	6.850	6,130,500	40,060,010	6.5345	2.113	2.110	2.113	2.061	2.213	18,974,008	2.1113	-4.53%
2011-03-14	0	6.850	6.850	6.860	6.810	6.960	5,905,500	40,599,570	6.8749	2.213	2.213	2.216	2.200	2.249	18,277,629	2.2213	-1.86%
2011-03-11	0	6.980	6.960	6.990	6.850	7.000	3,391,000	23,511,760	6.9336	2.255	2.249	2.258	2.213	2.262	10,495,206	2.2402	0.87%
2011-03-10	0	6.920	6.880	6.930	6.870	7.080	2,548,500	17,708,061	6.9484	2.236	2.223	2.239	2.220	2.288	7,887,654	2.2450	-1.56%
2011-03-09	0	7.030	7.030	7.040	6.930	7.040	4,377,000	30,629,985	6.9979	2.271	2.271	2.275	2.239	2.275	13,546,894	2.2610	1.59%
2011-03-08	0	6.920	6.920	6.930	6.810	7.010	6,262,000	43,138,739	6.8890	2.236	2.236	2.239	2.200	2.265	19,381,003	2.2258	0.14%
2011-03-07	0	6.910	6.900	6.910	6.900	7.470	6,924,000	48,640,536	7.0249	2.233	2.229	2.233	2.229	2.414	21,429,905	2.2698	-4.95%
2011-03-04	0	7.270	7.290	7.300	7.190	7.350	1,637,500	11,914,500	7.2760	2.349	2.355	2.359	2.323	2.375	5,068,092	2.3509	1.54%
2011-03-03	0	7.160	7.150	7.160	7.050	7.260	1,863,000	13,267,555	7.1216	2.313	2.310	2.313	2.278	2.346	5,766,019	2.3010	-0.83%
2011-03-02	0	7.220	7.220	7.250	6.900	7.290	5,714,500	40,804,541	7.1405	2.333	2.333	2.342	2.229	2.355	17,686,481	2.3071	3.74%
2011-03-01	0	6.960	6.960	6.970	6.820	6.970	3,178,000	22,019,245	6.9286	2.249	2.249	2.252	2.204	2.252	9,835,968	2.2386	0.43%
2011-02-28	0	6.930	6.940	6.950	6.660	6.950	1,667,300	11,301,191	6.7781	2.239	2.242	2.246	2.152	2.246	5,160,324	2.1900	2.82%
2011-02-25	0	6.740	6.730	6.740	6.710	6.900	3,846,000	26,022,178	6.7660	2.178	2.174	2.178	2.168	2.229	11,903,440	2.1861	0.15%
2011-02-24	0	6.730	6.720	6.730	6.710	6.830	2,624,500	17,730,798	6.7559	2.174	2.171	2.174	2.168	2.207	8,122,875	2.1828	-2.75%
2011-02-23	0	6.920	6.910	6.920	6.860	7.050	2,081,549	14,417,326	6.9262	2.236	2.233	2.236	2.216	2.278	6,442,432	2.2379	-2.40%
2011-02-22	0	7.090	7.090	7.130	6.980	7.350	4,737,982	34,211,347	7.2207	2.291	2.291	2.304	2.255	2.375	14,664,140	2.3330	-3.93%
2011-02-21	0	7.380	7.360	7.380	7.360	7.470	2,537,000	18,774,272	7.4002	2.384	2.378	2.384	2.378	2.414	7,852,061	2.3910	-1.47%
2011-02-18	0	7.490	7.480	7.490	7.400	7.510	1,521,500	11,358,835	7.4656	2.420	2.417	2.420	2.391	2.426	4,709,070	2.4121	0.67%
2011-02-17	0	7.440	7.430	7.440	7.400	7.550	3,822,100	28,494,120	7.4551	2.404	2.401	2.404	2.391	2.439	11,829,469	2.4087	0.13%
2011-02-16	0	7.430	7.430	7.460	7.400	7.550	2,260,500	16,796,528	7.4304	2.401	2.401	2.410	2.391	2.439	6,996,288	2.4008	-1.72%
2011-02-15	0	7.560	7.550	7.560	7.520	7.600	956,500	7,224,096	7.5526	2.443	2.439	2.443	2.430	2.456	2,960,385	2.4403	-0.13%
2011-02-14	0	7.570	7.550	7.580	7.400	7.580	607,500	4,574,225	7.5296	2.446	2.439	2.449	2.391	2.449	1,880,223	2.4328	1.34%
2011-02-11	0	7.470	7.460	7.470	7.370	7.560	872,500	6,505,975	7.4567	2.414	2.410	2.414	2.381	2.443	2,700,403	2.4093	-0.53%
2011-02-10	0	7.510	7.500	7.510	7.500	7.600	3,172,501	23,866,693	7.5230	2.426	2.423	2.426	2.423	2.456	9,818,948	2.4307	-1.31%
2011-02-09	0	7.610	7.610	7.660	7.540	7.840	2,142,000	16,420,235	7.6658	2.459	2.459	2.475	2.436	2.533	6,629,529	2.4768	-2.93%
2011-02-08	0	7.840	7.840	7.850	7.780	7.870	395,400	3,097,700	7.8343	2.533	2.533	2.536	2.514	2.543	1,223,770	2.5313	0.90%
2011-02-07	0	7.770	7.710	7.780	7.700	7.810	1,131,500	8,753,940	7.7366	2.510	2.491	2.514	2.488	2.523	3,502,013	2.4997	0.52%
2011-02-02	0	7.730	7.720	7.770	7.690	7.800	903,474	6,985,727	7.7321	2.498	2.494	2.510	2.485	2.520	2,796,268	2.4982	0.91%
2011-02-01	0	7.660	7.660	7.670	7.520	7.730	1,212,000	9,268,520	7.6473	2.475	2.475	2.478	2.430	2.498	3,751,162	2.4708	-0.78%
2011-01-31	0	7.720	7.700	7.750	7.700	7.870	2,072,500	16,104,692	7.7707	2.494	2.488	2.504	2.488	2.543	6,414,425	2.5107	-0.64%
2011-01-28	0	7.770	7.760	7.770	7.640	7.860	1,550,000	11,994,209	7.7382	2.510	2.507	2.510	2.468	2.540	4,797,278	2.5002	0.26%
2011-01-27	0	7.750	7.720	7.730	7.620	7.760	1,834,500	14,050,369	7.6590	2.504	2.494	2.498	2.462	2.507	5,677,811	2.4746	0.91%
2011-01-26	0	7.680	7.680	7.730	7.560	7.800	2,079,000	16,064,464	7.7270	2.481	2.481	2.498	2.443	2.520	6,434,543	2.4966	-1.92%
2011-01-25	0	7.830	7.800	7.830	7.780	7.860	2,051,181	16,023,726	7.8120	2.530	2.520	2.530	2.514	2.540	6,348,442	2.5240	0.26%
2011-01-24	0	7.810	7.800	7.810	7.760	7.870	428,500	3,349,790	7.8175	2.523	2.520	2.523	2.507	2.543	1,326,215	2.5258	1.03%
2011-01-21	0	7.730	7.730	7.740	7.720	7.860	1,444,000	11,234,495	7.7801	2.498	2.498	2.501	2.494	2.540	4,469,206	2.5138	-1.65%
2011-01-20	0	7.860	7.860	7.880	7.820	8.040	2,045,000	16,159,247	7.9018	2.540	2.540	2.546	2.527	2.598	6,329,312	2.5531	-1.87%
2011-01-19	0	8.010	7.990	8.040	7.950	8.120	1,297,500	10,379,835	7.9999	2.588	2.582	2.598	2.569	2.624	4,015,786	2.5848	0.00%
2011-01-18	0	8.010	8.010	8.020	8.010	8.140	928,000	7,512,939	8.0958	2.588	2.588	2.591	2.588	2.630	2,872,177	2.6158	-1.60%
2011-01-17	0	8.140	8.120	8.130	8.090	8.200	1,418,000	11,522,820	8.1261	2.630	2.624	2.627	2.614	2.649	4,388,736	2.6255	0.00%
2011-01-14	0	8.140	8.130	8.140	8.090	8.160	985,000	8,007,361	8.1293	2.630	2.627	2.630	2.614	2.636	3,048,593	2.6266	0.25%
2011-01-13	0	8.120	8.120	8.130	8.100	8.210	1,506,000	12,306,996	8.1720	2.624	2.624	2.627	2.617	2.653	4,661,097	2.6404	0.12%
2011-01-12	0	8.110	8.110	8.120	8.090	8.210	907,500	7,372,327	8.1238	2.620	2.620	2.624	2.614	2.653	2,808,729	2.6248	-0.37%
2011-01-11	0	8.140	8.140	8.150	8.110	8.200	1,297,000	10,561,940	8.1434	2.630	2.630	2.633	2.620	2.649	4,014,238	2.6311	-0.49%
2011-01-10	0	8.180	8.160	8.180	8.090	8.200	1,204,000	9,813,023	8.1504	2.643	2.636	2.643	2.614	2.649	3,726,402	2.6334	0.99%
2011-01-07	0	8.100	8.100	8.120	8.090	8.250	957,000	7,825,738	8.1774	2.617	2.617	2.624	2.614	2.666	2,961,932	2.6421	-1.34%
2011-01-06	0	8.210	8.200	8.210	8.100	8.300	4,099,500	33,622,594	8.2016	2.653	2.649	2.653	2.617	2.682	12,688,027	2.6499	0.12%
2011-01-05	0	8.200	8.200	8.210	8.190	8.300	2,342,869	19,315,949	8.2446	2.649	2.649	2.653	2.646	2.682	7,251,222	2.6638	-0.73%
2011-01-04	0	8.260	8.250	8.260	8.150	8.280	3,866,727	31,809,244	8.2264	2.669	2.666	2.669	2.633	2.675	11,967,590	2.6579	0.61%
2011-01-03	0	8.210	8.210	8.220	7.950	8.280	3,097,000	25,312,883	8.1734	2.653	2.653	2.656	2.569	2.675	9,585,271	2.6408	3.92%
2010-12-31	0	7.900	7.900	7.960	7.900	8.000	847,300	6,727,022	7.9394	2.552	2.552	2.572	2.552	2.585	2,622,409	2.5652	-0.38%
2010-12-30	0	7.930	7.910	7.940	7.860	8.050	2,070,000	16,443,482	7.9437	2.562	2.556	2.565	2.540	2.601	6,406,687	2.5666	0.89%
2010-12-29	0	7.860	7.840	7.860	7.830	7.920	629,500	4,965,145	7.8874	2.540	2.533	2.540	2.530	2.559	1,948,314	2.5484	-0.88%
2010-12-28	0	7.930	7.920	7.930	7.880	7.990	1,206,000	9,551,725	7.9202	2.562	2.559	2.562	2.546	2.582	3,732,592	2.5590	0.00%
2010-12-24	0	7.930	7.930	7.940	7.920	8.000	143,500	1,141,148	7.9523	2.562	2.562	2.565	2.559	2.585	444,135	2.5694	0.25%
2010-12-23	0	7.910	7.910	7.950	7.900	8.120	1,146,500	9,143,919	7.9755	2.556	2.556	2.569	2.552	2.624	3,548,438	2.5769	-2.71%
2010-12-22	0	8.130	8.110	8.140	7.900	8.180	1,106,300	8,927,307	8.0695	2.627	2.620	2.630	2.552	2.643	3,424,019	2.6073	2.52%
2010-12-21	0	7.930	7.930	7.980	7.900	8.040	574,020	4,562,975	7.9492	2.562	2.562	2.578	2.552	2.598	1,776,602	2.5684	0.38%
2010-12-20	0	7.900	7.900	7.910	7.900	8.080	1,168,000	9,263,238	7.9309	2.552	2.552	2.556	2.552	2.611	3,614,981	2.5625	-1.99%
2010-12-17	0	8.060	8.010	8.080	7.900	8.080	1,599,500	12,794,850	7.9993	2.604	2.588	2.611	2.552	2.611	4,950,481	2.5846	2.03%
2010-12-16	0	7.900	7.900	7.910	7.870	8.010	2,963,000	23,517,951	7.9372	2.552	2.552	2.556	2.543	2.588	9,170,539	2.5645	-1.50%
2010-12-15	0	8.020	8.030	8.060	8.000	8.170	3,646,000	29,681,175	8.1408	2.591	2.594	2.604	2.585	2.640	11,284,436	2.6303	-1.60%
2010-12-14	0	8.150	8.090	8.150	8.070	8.160	2,904,000	23,549,795	8.1094	2.633	2.614	2.633	2.607	2.636	8,987,933	2.6202	0.12%
2010-12-13	0	8.140	8.140	8.150	8.040	8.180	4,364,479	35,547,719	8.1448	2.630	2.630	2.633	2.598	2.643	13,508,142	2.6316	2.52%
2010-12-10	0	7.940	7.940	8.010	7.920	8.100	2,800,500	22,407,749	8.0013	2.565	2.565	2.588	2.559	2.617	8,667,598	2.5852	-0.75%
2010-12-09	0	8.000	8.040	8.050	7.950	8.060	4,448,661	35,632,043	8.0096	2.585	2.598	2.601	2.569	2.604	13,768,686	2.5879	1.14%
2010-12-08	0	7.910	7.900	7.950	7.700	8.030	2,786,500	22,156,295	7.9513	2.556	2.552	2.569	2.488	2.594	8,624,268	2.5691	1.15%
2010-12-07	0	7.820	7.820	7.830	7.760	8.000	1,560,500	12,248,195	7.8489	2.527	2.527	2.530	2.507	2.585	4,829,776	2.5360	-1.01%
2010-12-06	0	7.900	7.890	7.910	7.880	8.050	1,172,000	9,291,138	7.9276	2.552	2.549	2.556	2.546	2.601	3,627,361	2.5614	0.25%
2010-12-03	0	7.880	7.860	7.890	7.700	7.920	2,563,124	20,045,783	7.8208	2.546	2.540	2.549	2.488	2.559	7,932,915	2.5269	2.60%
2010-12-02	0	7.680	7.680	7.690	7.630	7.720	1,249,000	9,594,930	7.6821	2.481	2.481	2.485	2.465	2.494	3,865,678	2.4821	1.19%
2010-12-01	0	7.590	7.590	7.600	7.550	7.690	1,221,500	9,279,363	7.5967	2.452	2.452	2.456	2.439	2.485	3,780,565	2.4545	0.26%
2010-11-30	0	7.570	7.570	7.580	7.500	7.600	3,514,875	26,611,613	7.5711	2.446	2.446	2.449	2.423	2.456	10,878,602	2.4462	1.20%
2010-11-29	0	7.480	7.480	7.490	7.410	7.650	2,285,500	17,103,555	7.4835	2.417	2.417	2.420	2.394	2.472	7,073,664	2.4179	-1.32%
2010-11-26	0	7.580	7.580	7.590	7.510	7.730	873,942	6,628,522	7.5846	2.449	2.449	2.452	2.426	2.498	2,704,866	2.4506	-0.66%
2010-11-25	0	7.630	7.580	7.640	7.480	7.650	1,505,000	11,398,453	7.5737	2.465	2.449	2.468	2.417	2.472	4,658,002	2.4471	2.97%
2010-11-24	0	7.410	7.410	7.420	7.330	7.620	3,538,000	26,278,445	7.4275	2.394	2.394	2.397	2.368	2.462	10,950,174	2.3998	-0.54%
2010-11-23	0	7.450	7.450	7.480	7.400	7.780	3,637,000	27,492,020	7.5590	2.407	2.407	2.417	2.391	2.514	11,256,581	2.4423	-4.12%
2010-11-22	0	7.770	7.770	7.790	7.760	7.900	1,714,585	13,394,967	7.8124	2.510	2.510	2.517	2.507	2.552	5,306,672	2.5242	-0.51%
2010-11-19	0	7.810	7.810	7.830	7.600	8.120	3,298,136	25,853,220	7.8387	2.523	2.523	2.530	2.456	2.624	10,207,791	2.5327	0.51%
2010-11-18	0	7.770	7.780	7.790	7.720	7.860	1,651,294	12,896,450	7.8099	2.510	2.514	2.517	2.494	2.540	5,110,785	2.5234	0.13%
2010-11-17	0	7.760	7.750	7.760	7.750	8.000	3,231,500	25,587,563	7.9182	2.507	2.504	2.507	2.504	2.585	10,001,551	2.5584	-2.63%
2010-11-16	0	7.970	7.950	8.010	7.860	8.080	5,479,000	43,539,120	7.9465	2.575	2.569	2.588	2.540	2.611	16,957,604	2.5675	1.66%
2010-11-15	0	7.840	7.840	7.850	7.820	8.080	3,806,874	30,172,615	7.9258	2.533	2.533	2.536	2.527	2.611	11,782,344	2.5608	-2.97%
2010-11-12	0	8.080	8.050	8.110	8.000	8.300	1,363,500	11,039,493	8.0964	2.611	2.601	2.620	2.585	2.682	4,220,057	2.6160	-2.30%
2010-11-11	0	8.270	8.270	8.290	8.200	8.350	4,128,681	34,120,574	8.2643	2.672	2.672	2.678	2.649	2.698	12,778,342	2.6702	-0.24%
2010-11-10	0	8.290	8.240	8.290	8.130	8.370	3,862,000	31,843,570	8.2454	2.678	2.662	2.678	2.627	2.704	11,952,960	2.6641	-0.12%
2010-11-09	0	8.300	8.280	8.340	8.110	8.340	7,285,061	59,950,284	8.2292	2.682	2.675	2.695	2.620	2.695	22,547,396	2.6589	2.22%
2010-11-08	0	8.120	8.090	8.120	8.040	8.140	3,674,779	29,775,218	8.1026	2.624	2.614	2.624	2.598	2.630	11,373,508	2.6179	0.25%
2010-11-05	0	8.100	8.070	8.100	7.940	8.130	5,166,500	41,711,742	8.0735	2.617	2.607	2.617	2.565	2.627	15,990,411	2.6085	0.75%
2010-11-04	0	8.040	8.030	8.040	7.760	8.050	5,941,000	47,271,483	7.9568	2.598	2.594	2.598	2.507	2.601	18,387,503	2.5708	4.01%
2010-11-03	0	7.730	7.720	7.740	7.660	7.800	3,205,500	24,856,318	7.7543	2.498	2.494	2.501	2.475	2.520	9,921,081	2.5054	0.52%
2010-11-02	0	7.690	7.680	7.690	7.560	7.800	989,976	7,579,945	7.6567	2.485	2.481	2.485	2.443	2.520	3,063,994	2.4739	0.39%
2010-11-01	0	7.660	7.660	7.700	7.500	7.760	2,083,000	16,001,868	7.6821	2.475	2.475	2.488	2.423	2.507	6,446,923	2.4821	2.54%
2010-10-29	0	7.470	7.450	7.470	7.400	7.500	1,516,500	11,300,605	7.4518	2.414	2.407	2.414	2.391	2.423	4,693,595	2.4077	0.95%
2010-10-28	0	7.400	7.400	7.450	7.390	7.600	4,472,000	33,259,210	7.4372	2.391	2.391	2.407	2.388	2.456	13,840,921	2.4030	-1.99%
2010-10-27	0	7.550	7.530	7.540	7.530	7.760	3,614,500	27,512,925	7.6118	2.439	2.433	2.436	2.433	2.507	11,186,943	2.4594	-2.45%
2010-10-26	0	7.740	7.730	7.750	7.720	7.950	3,815,025	29,686,754	7.7815	2.501	2.498	2.504	2.494	2.569	11,807,571	2.5142	-1.40%
2010-10-25	0	7.850	7.850	7.880	7.790	7.980	5,435,036	43,023,968	7.9160	2.536	2.536	2.546	2.517	2.578	16,821,535	2.5577	0.26%
2010-10-22	0	7.830	7.840	7.850	7.830	8.100	3,865,924	30,569,449	7.9074	2.530	2.533	2.536	2.530	2.617	11,965,105	2.5549	-3.09%
2010-10-21	0	8.080	8.000	8.080	7.950	8.080	3,107,500	24,965,525	8.0340	2.611	2.585	2.611	2.569	2.611	9,617,769	2.5958	1.89%
2010-10-20	0	7.930	7.920	7.930	7.840	8.010	2,142,000	17,013,985	7.9430	2.562	2.559	2.562	2.533	2.588	6,629,529	2.5664	-0.75%
2010-10-19	0	7.990	7.950	7.990	7.910	8.080	2,619,315	20,944,387	7.9961	2.582	2.569	2.582	2.556	2.611	8,106,827	2.5835	1.01%
2010-10-18	0	7.910	7.900	7.910	7.890	8.100	1,871,373	14,862,196	7.9419	2.556	2.552	2.556	2.549	2.617	5,791,933	2.5660	-1.00%
2010-10-15	0	7.990	7.960	8.000	7.920	8.180	1,815,018	14,546,280	8.0144	2.582	2.572	2.585	2.559	2.643	5,617,514	2.5895	-1.48%
2010-10-14	0	8.110	8.100	8.110	7.950	8.200	3,325,043	26,904,402	8.0914	2.620	2.617	2.620	2.569	2.649	10,291,068	2.6143	0.75%
2010-10-13	0	8.050	8.040	8.060	7.830	8.060	6,349,708	50,326,706	7.9258	2.601	2.598	2.604	2.530	2.604	19,652,461	2.5608	3.34%
2010-10-12	0	7.790	7.790	7.800	7.750	8.000	7,349,000	57,481,440	7.8217	2.517	2.517	2.520	2.504	2.585	22,745,288	2.5272	-1.52%
2010-10-11	0	7.910	7.910	7.920	7.650	8.100	5,577,500	44,128,343	7.9118	2.556	2.556	2.559	2.472	2.617	17,262,463	2.5563	-1.00%
2010-10-08	0	7.990	7.970	7.980	7.900	8.270	6,426,463	51,512,151	8.0156	2.582	2.575	2.578	2.552	2.672	19,890,019	2.5898	-2.44%
2010-10-07	0	8.190	8.170	8.190	8.160	8.370	3,251,000	26,780,695	8.2377	2.646	2.640	2.646	2.636	2.704	10,061,904	2.6616	-0.36%
2010-10-06	0	8.220	8.210	8.220	8.110	8.480	5,155,100	42,626,179	8.2687	2.656	2.653	2.656	2.620	2.740	15,955,128	2.6716	-0.24%
2010-10-05	0	8.240	8.220	8.240	7.900	8.350	11,669,228	95,680,632	8.1994	2.662	2.656	2.662	2.552	2.698	36,116,472	2.6492	4.57%
2010-10-04	0	7.880	7.880	7.900	7.820	7.980	3,816,160	30,086,369	7.8839	2.546	2.546	2.552	2.527	2.578	11,811,084	2.5473	0.00%
2010-09-30	0	7.880	7.880	7.890	7.850	7.950	2,402,728	18,941,966	7.8835	2.546	2.546	2.549	2.536	2.569	7,436,487	2.5472	-0.76%
2010-09-29	0	7.940	7.910	7.940	7.870	7.990	2,560,730	20,328,336	7.9385	2.565	2.556	2.565	2.543	2.582	7,925,506	2.5649	1.28%
2010-09-28	0	7.840	7.810	7.840	7.770	8.000	6,340,500	49,884,810	7.8676	2.533	2.523	2.533	2.510	2.585	19,623,962	2.5420	-1.13%
2010-09-27	0	7.930	7.920	7.930	7.880	8.010	3,130,730	24,830,963	7.9314	2.562	2.559	2.562	2.546	2.588	9,689,666	2.5626	0.89%
2010-09-24	0	7.860	7.900	7.940	7.740	8.020	5,869,000	46,110,155	7.8566	2.540	2.552	2.565	2.501	2.591	18,164,661	2.5385	-0.63%
2010-09-22	0	7.910	7.900	7.910	7.670	8.020	240,406,841	1,831,317,688	7.6176	2.556	2.552	2.556	2.478	2.591	744,063,526	2.4612	-1.00%
2010-09-21	0	7.990	7.960	7.990	7.850	8.040	3,998,000	31,879,245	7.9738	2.582	2.572	2.582	2.536	2.598	12,373,882	2.5763	1.01%
2010-09-20	0	7.910	7.880	7.900	7.830	7.980	1,650,500	13,034,370	7.8972	2.556	2.546	2.552	2.530	2.578	5,108,327	2.5516	0.13%
2010-09-17	0	7.900	7.890	7.910	7.760	7.910	2,422,000	19,062,095	7.8704	2.552	2.549	2.556	2.507	2.556	7,496,134	2.5429	1.41%
2010-09-16	0	7.790	7.780	7.790	7.710	7.940	5,321,161	41,613,855	7.8204	2.517	2.514	2.517	2.491	2.565	16,469,090	2.5268	-0.89%
2010-09-15	0	7.860	7.860	7.920	7.530	7.930	3,683,500	28,533,285	7.7462	2.540	2.540	2.559	2.433	2.562	11,400,499	2.5028	4.38%
2010-09-14	0	7.530	7.530	7.540	7.510	7.700	2,183,000	16,560,145	7.5860	2.433	2.433	2.436	2.426	2.488	6,756,425	2.4510	-1.05%
2010-09-13	0	7.610	7.610	7.620	7.600	7.810	1,759,855	13,575,545	7.7140	2.459	2.459	2.462	2.456	2.523	5,446,783	2.4924	-0.39%
2010-09-10	0	7.640	7.640	7.650	7.610	7.690	727,000	5,546,810	7.6297	2.468	2.468	2.472	2.459	2.485	2,250,078	2.4652	0.39%
2010-09-09	0	7.610	7.600	7.610	7.550	7.750	4,273,860	32,622,353	7.6330	2.459	2.456	2.459	2.439	2.504	13,227,674	2.4662	0.13%
2010-09-08	0	7.600	7.590	7.600	7.520	7.800	2,493,000	19,046,655	7.6401	2.456	2.452	2.456	2.430	2.520	7,715,880	2.4685	-3.68%
2010-09-07	0	7.890	7.860	7.890	7.800	7.920	2,353,500	18,558,180	7.8854	2.549	2.540	2.549	2.520	2.559	7,284,125	2.5478	0.25%
2010-09-06	0	7.870	7.860	7.870	7.810	7.970	2,423,000	19,078,380	7.8739	2.543	2.540	2.543	2.523	2.575	7,499,229	2.5440	0.90%
2010-09-03	0	7.800	7.820	7.830	7.580	7.830	7,738,000	59,596,246	7.7018	2.520	2.527	2.530	2.449	2.530	23,949,250	2.4884	3.31%
2010-09-02	0	7.550	7.550	7.560	7.400	7.570	2,035,000	15,244,025	7.4909	2.439	2.439	2.443	2.391	2.446	6,298,362	2.4203	3.00%
2010-09-01	0	7.490	7.480	7.500	7.470	7.570	1,227,821	9,237,201	7.5232	2.368	2.365	2.371	2.362	2.394	3,883,078	2.3788	0.27%
2010-08-31	0	7.470	7.440	7.450	7.430	7.580	1,385,000	10,357,225	7.4781	2.362	2.353	2.356	2.349	2.397	4,380,168	2.3646	-1.97%
2010-08-30	0	7.620	7.600	7.610	7.520	7.680	1,124,348	8,541,173	7.5966	2.409	2.403	2.406	2.378	2.428	3,555,837	2.4020	0.53%
2010-08-27	0	7.580	7.560	7.580	7.310	7.590	1,819,375	13,592,721	7.4711	2.397	2.390	2.397	2.311	2.400	5,753,913	2.3623	2.43%
2010-08-26	0	7.400	7.390	7.400	7.390	7.630	3,182,000	23,785,370	7.4750	2.340	2.337	2.340	2.337	2.413	10,063,318	2.3636	-0.67%
2010-08-25	0	7.450	7.440	7.450	7.430	7.740	5,070,500	38,128,120	7.5196	2.356	2.353	2.356	2.349	2.447	16,035,844	2.3777	-4.24%
2010-08-24	0	7.780	7.770	7.780	7.730	8.000	2,939,407	23,237,951	7.9057	2.460	2.457	2.460	2.444	2.530	9,296,099	2.4998	-2.63%
2010-08-23	0	7.990	7.990	8.000	7.530	8.020	5,676,329	44,420,743	7.8256	2.526	2.526	2.530	2.381	2.536	17,951,825	2.4744	4.17%
2010-08-20	0	7.670	7.680	7.690	7.660	7.900	6,191,000	48,090,283	7.7678	2.425	2.428	2.432	2.422	2.498	19,579,511	2.4562	-2.04%
2010-08-19	0	7.830	7.800	7.840	7.500	7.920	7,763,972	60,311,480	7.7681	2.476	2.466	2.479	2.371	2.504	24,554,155	2.4563	5.67%
2010-08-18	0	7.410	7.400	7.420	7.310	7.430	1,770,000	13,081,835	7.3909	2.343	2.340	2.346	2.311	2.349	5,597,760	2.3370	2.07%
2010-08-17	0	7.260	7.250	7.260	7.210	7.480	5,100,500	37,176,823	7.2889	2.296	2.292	2.296	2.280	2.365	16,130,721	2.3047	-0.14%
2010-08-16	0	7.270	7.270	7.300	7.260	7.580	3,679,364	27,313,041	7.4233	2.299	2.299	2.308	2.296	2.397	11,636,270	2.3472	-3.07%
2010-08-13	0	7.500	7.500	7.510	7.280	7.550	5,500,500	40,751,292	7.4087	2.371	2.371	2.375	2.302	2.387	17,395,752	2.3426	1.90%
2010-08-12	0	7.360	7.350	7.370	7.260	7.700	6,832,984	51,057,759	7.4722	2.327	2.324	2.330	2.296	2.435	21,609,834	2.3627	-5.15%
2010-08-11	0	7.760	7.750	7.760	7.720	8.020	1,970,300	15,398,480	7.8153	2.454	2.451	2.454	2.441	2.536	6,231,224	2.4712	-1.77%
2010-08-10	0	7.900	7.870	7.910	7.840	8.020	1,229,500	9,699,674	7.8891	2.498	2.488	2.501	2.479	2.536	3,888,388	2.4945	-0.75%
2010-08-09	0	7.960	7.970	7.980	7.950	8.080	1,462,000	11,715,025	8.0130	2.517	2.520	2.523	2.514	2.555	4,623,687	2.5337	0.13%
2010-08-06	0	7.950	7.950	7.960	7.780	8.070	2,403,500	19,069,804	7.9342	2.514	2.514	2.517	2.460	2.552	7,601,253	2.5088	1.15%
2010-08-05	0	7.860	7.850	7.870	7.680	7.890	815,500	6,387,450	7.8326	2.485	2.482	2.488	2.428	2.495	2,579,081	2.4766	0.13%
2010-08-04	0	7.850	7.830	7.850	7.740	8.000	1,256,883	9,831,725	7.8223	2.482	2.476	2.482	2.447	2.530	3,974,989	2.4734	-1.38%
2010-08-03	0	7.960	7.930	7.960	7.920	8.240	4,645,328	37,553,715	8.0842	2.517	2.507	2.517	2.504	2.605	14,691,205	2.5562	-0.38%
2010-08-02	0	7.990	7.990	8.000	7.690	8.000	4,992,900	39,219,254	7.8550	2.526	2.526	2.530	2.432	2.530	15,790,428	2.4837	3.63%
2010-07-30	0	7.710	7.760	7.770	7.420	7.780	7,780,000	59,354,186	7.6291	2.438	2.454	2.457	2.346	2.460	24,604,845	2.4123	2.53%
2010-07-29	0	7.520	7.520	7.580	7.070	7.700	8,325,288	62,251,053	7.4773	2.378	2.378	2.397	2.236	2.435	26,329,360	2.3643	5.62%
2010-07-28	0	7.120	7.120	7.130	7.020	7.150	1,216,000	8,659,793	7.1215	2.251	2.251	2.254	2.220	2.261	3,845,693	2.2518	0.00%
2010-07-27	0	7.120	7.100	7.130	7.070	7.200	980,419	6,972,273	7.1115	2.251	2.245	2.254	2.236	2.277	3,100,650	2.2486	0.14%
2010-07-26	0	7.110	7.110	7.120	7.060	7.250	1,104,500	7,866,722	7.1224	2.248	2.248	2.251	2.232	2.292	3,493,066	2.2521	-1.25%
2010-07-23	0	7.200	7.200	7.210	7.190	7.280	2,286,000	16,481,262	7.2097	2.277	2.277	2.280	2.273	2.302	7,229,650	2.2797	0.84%
2010-07-22	0	7.140	7.130	7.150	7.050	7.240	2,357,986	16,836,804	7.1403	2.258	2.254	2.261	2.229	2.289	7,457,311	2.2578	-1.65%
2010-07-21	0	7.260	7.250	7.270	6.930	7.280	4,641,500	33,153,299	7.1428	2.296	2.292	2.299	2.191	2.302	14,679,099	2.2585	3.42%
2010-07-20	0	7.020	6.990	7.030	6.840	7.050	1,626,000	11,259,006	6.9244	2.220	2.210	2.223	2.163	2.229	5,142,349	2.1895	2.78%
2010-07-19	0	6.830	6.830	6.870	6.800	7.100	6,423,500	44,586,065	6.9411	2.160	2.160	2.172	2.150	2.245	20,314,810	2.1948	-4.07%
2010-07-16	0	7.120	7.080	7.100	7.000	7.190	6,256,500	44,055,494	7.0416	2.251	2.239	2.245	2.213	2.273	19,786,660	2.2265	1.42%
2010-07-15	0	7.020	7.010	7.030	6.790	7.180	8,771,300	61,582,080	7.0209	2.220	2.217	2.223	2.147	2.270	27,739,907	2.2200	2.93%
2010-07-14	0	6.820	6.840	6.850	6.600	6.880	4,650,000	31,491,595	6.7724	2.156	2.163	2.166	2.087	2.175	14,705,981	2.1414	4.44%
2010-07-13	0	6.530	6.520	6.530	6.380	6.600	3,289,000	21,363,261	6.4954	2.065	2.062	2.065	2.017	2.087	10,401,714	2.0538	0.46%
2010-07-12	0	6.500	6.500	6.540	6.420	6.650	2,971,000	19,516,015	6.5688	2.055	2.055	2.068	2.030	2.103	9,396,015	2.0771	0.93%
2010-07-09	0	6.440	6.430	6.440	6.340	6.460	2,311,045	14,846,635	6.4242	2.036	2.033	2.036	2.005	2.043	7,308,857	2.0313	3.21%
2010-07-08	0	6.240	6.300	6.310	6.230	6.350	4,550,500	28,586,997	6.2822	1.973	1.992	1.995	1.970	2.008	14,391,304	1.9864	1.13%
2010-07-07	0	6.170	6.150	6.160	6.120	6.410	2,325,203	14,553,438	6.2590	1.951	1.945	1.948	1.935	2.027	7,353,632	1.9791	0.33%
2010-07-06	0	6.150	6.150	6.180	6.000	6.190	4,153,000	25,298,893	6.0917	1.945	1.945	1.954	1.897	1.957	13,134,180	1.9262	2.50%
2010-07-05	0	6.000	6.000	6.010	5.900	6.300	5,809,750	35,105,268	6.0425	1.897	1.897	1.900	1.866	1.992	18,373,779	1.9106	-5.66%
2010-07-02	0	6.360	6.350	6.380	6.290	6.580	5,195,528	33,089,683	6.3689	2.011	2.008	2.017	1.989	2.081	16,431,255	2.0138	-3.64%
2010-06-30	0	6.600	6.560	6.640	6.390	6.640	3,542,279	23,238,479	6.5603	2.087	2.074	2.100	2.021	2.100	11,202,728	2.0744	2.17%
2010-06-29	0	6.460	6.460	6.480	6.440	6.740	7,133,500	46,927,800	6.5785	2.043	2.043	2.049	2.036	2.131	22,560,239	2.0801	-3.44%
2010-06-28	0	6.690	6.650	6.690	6.630	6.770	1,944,000	12,966,750	6.6701	2.115	2.103	2.115	2.096	2.141	6,148,049	2.1091	0.45%
2010-06-25	0	6.660	6.660	6.680	6.620	6.730	2,181,614	14,525,892	6.6583	2.106	2.106	2.112	2.093	2.128	6,899,521	2.1053	-0.60%
2010-06-24	0	6.700	6.680	6.690	6.670	6.780	1,015,500	6,842,714	6.7383	2.119	2.112	2.115	2.109	2.144	3,211,596	2.1306	0.75%
2010-06-23	0	6.650	6.650	6.660	6.580	6.780	3,281,119	21,801,438	6.6445	2.103	2.103	2.106	2.081	2.144	10,376,790	2.1010	0.00%
2010-06-22	0	6.650	6.640	6.650	6.610	6.850	4,542,525	30,425,748	6.6980	2.103	2.100	2.103	2.090	2.166	14,366,083	2.1179	-4.04%
2010-06-21	0	6.930	6.920	6.930	6.800	6.980	5,419,000	37,484,357	6.9172	2.191	2.188	2.191	2.150	2.207	17,138,002	2.1872	1.02%
2010-06-18	0	6.860	6.840	6.860	6.780	6.990	1,803,000	12,359,925	6.8552	2.169	2.163	2.169	2.144	2.210	5,702,125	2.1676	0.88%
2010-06-17	0	6.800	6.800	6.850	6.760	6.900	1,995,186	13,640,380	6.8366	2.150	2.150	2.166	2.137	2.182	6,309,928	2.1617	0.89%
2010-06-15	0	6.740	6.740	6.750	6.730	6.920	2,217,500	15,075,970	6.7986	2.131	2.131	2.134	2.128	2.188	7,013,013	2.1497	-1.32%
2010-06-14	0	6.830	6.770	6.830	6.450	6.870	5,148,500	34,466,575	6.6945	2.160	2.141	2.160	2.039	2.172	16,282,525	2.1168	6.22%
2010-06-11	0	6.430	6.420	6.430	6.400	6.550	6,202,500	40,163,788	6.4754	2.033	2.030	2.033	2.024	2.071	19,615,881	2.0475	-0.31%
2010-06-10	0	6.450	6.450	6.460	6.320	6.670	14,076,000	91,342,380	6.4892	2.039	2.039	2.043	1.998	2.109	44,516,427	2.0519	-3.73%
2010-06-09	0	6.700	6.700	6.720	6.340	6.740	7,946,500	52,209,543	6.5701	2.119	2.119	2.125	2.005	2.131	25,131,414	2.0775	2.92%
2010-06-08	0	6.510	6.510	6.530	6.490	6.770	8,419,092	55,795,585	6.6273	2.058	2.058	2.065	2.052	2.141	26,626,022	2.0955	-1.96%
2010-06-07	0	6.640	6.640	6.650	6.600	7.030	11,103,500	76,276,072	6.8696	2.100	2.100	2.103	2.087	2.223	35,115,668	2.1721	-7.39%
2010-06-04	0	7.170	7.170	7.190	7.120	7.450	4,680,545	33,710,471	7.2023	2.267	2.267	2.273	2.251	2.356	14,802,582	2.2773	-1.78%
2010-06-03	0	7.300	7.320	7.330	6.710	7.400	8,528,000	61,289,345	7.1868	2.308	2.315	2.318	2.122	2.340	26,970,452	2.2725	7.51%
2010-06-02	0	6.790	6.780	6.790	6.620	7.050	6,984,000	47,435,205	6.7920	2.147	2.144	2.147	2.093	2.229	22,087,434	2.1476	-3.96%
2010-06-01	0	7.070	7.030	7.050	6.160	7.080	7,272,000	49,167,815	6.7613	2.236	2.223	2.229	1.948	2.239	22,998,256	2.1379	10.30%
2010-05-31	0	6.410	6.380	6.400	6.300	6.790	8,053,500	52,757,135	6.5508	2.027	2.017	2.024	1.992	2.147	25,469,810	2.0714	-7.37%
2010-05-28	0	6.920	6.840	6.950	6.820	7.110	3,142,000	22,034,980	7.0130	2.188	2.163	2.198	2.156	2.248	9,936,815	2.2175	-0.72%
2010-05-27	0	6.970	6.950	6.970	6.720	7.050	6,096,000	42,181,265	6.9195	2.204	2.198	2.204	2.125	2.229	19,279,066	2.1879	1.31%
2010-05-26	0	6.880	6.880	6.910	6.710	6.980	6,064,500	41,607,515	6.8608	2.175	2.175	2.185	2.122	2.207	19,179,445	2.1694	-0.29%
2010-05-25	0	6.900	6.760	6.890	6.750	7.450	4,994,500	35,169,097	7.0416	2.182	2.137	2.179	2.134	2.356	15,795,488	2.2265	-2.40%
2010-05-24	0	7.070	7.070	7.090	7.050	7.200	7,635,000	54,449,156	7.1315	2.236	2.236	2.242	2.229	2.277	24,146,271	2.2550	-1.53%
2010-05-20	0	7.180	7.180	7.190	6.940	7.610	5,931,771	43,010,863	7.2509	2.270	2.270	2.273	2.194	2.406	18,759,679	2.2927	-5.53%
2010-05-19	0	7.600	7.600	7.620	7.550	7.860	9,748,500	75,286,490	7.7229	2.403	2.403	2.409	2.387	2.485	30,830,377	2.4420	-4.76%
2010-05-18	0	7.980	7.950	7.980	7.810	8.010	2,793,500	22,097,825	7.9104	2.523	2.514	2.523	2.470	2.533	8,834,657	2.5013	1.53%
2010-05-17	0	7.860	7.840	7.860	7.810	7.910	1,678,500	13,175,170	7.8494	2.485	2.479	2.485	2.470	2.501	5,308,385	2.4820	-2.24%
2010-05-14	0	8.040	8.040	8.050	8.010	8.140	1,068,500	8,637,550	8.0838	2.542	2.542	2.545	2.533	2.574	3,379,213	2.5561	-1.35%
2010-05-13	0	8.150	8.120	8.150	7.700	8.180	7,257,237	58,683,461	8.0862	2.577	2.568	2.577	2.435	2.586	22,951,567	2.5568	3.82%
2010-05-12	0	7.850	7.850	7.870	7.690	7.960	2,940,500	22,997,950	7.8211	2.482	2.482	2.488	2.432	2.517	9,299,556	2.4730	-1.26%
2010-05-11	0	7.950	7.950	7.960	7.900	8.100	3,546,000	28,319,809	7.9864	2.514	2.514	2.517	2.498	2.561	11,214,496	2.5253	-0.25%
2010-05-10	0	7.970	7.950	7.960	7.560	7.980	2,796,000	21,517,217	7.6957	2.520	2.514	2.517	2.390	2.523	8,842,564	2.4334	3.51%
2010-05-07	0	7.700	7.650	7.690	7.110	7.750	6,213,700	46,448,388	7.4752	2.435	2.419	2.432	2.248	2.451	19,651,301	2.3636	2.53%
2010-05-06	0	7.510	7.560	7.630	7.260	8.010	5,452,840	41,085,919	7.5348	2.375	2.390	2.413	2.296	2.533	17,245,024	2.3825	-6.01%
2010-05-05	0	7.990	7.970	7.980	7.950	8.200	2,475,500	19,852,235	8.0195	2.526	2.520	2.523	2.514	2.593	7,828,958	2.5357	-3.15%
2010-05-04	0	8.250	8.230	8.280	8.220	8.400	4,939,486	41,136,826	8.3282	2.609	2.602	2.618	2.599	2.656	15,621,502	2.6333	-0.60%
2010-05-03	0	8.300	8.290	8.300	8.110	8.360	4,228,035	35,011,080	8.2807	2.624	2.621	2.624	2.564	2.643	13,371,484	2.6183	-0.24%
2010-04-30	0	8.320	8.300	8.330	8.140	8.380	4,597,000	37,875,690	8.2392	2.631	2.624	2.634	2.574	2.650	14,538,364	2.6052	4.00%
2010-04-29	0	8.000	7.970	8.000	7.970	8.450	5,730,500	46,546,340	8.1226	2.530	2.520	2.530	2.520	2.672	18,123,145	2.5683	-4.99%
2010-04-28	0	8.420	8.390	8.400	8.150	8.460	5,751,693	48,113,675	8.3651	2.662	2.653	2.656	2.577	2.675	18,190,169	2.6450	0.00%
2010-04-27	0	8.420	8.430	8.440	8.370	8.560	8,231,090	69,479,916	8.4412	2.662	2.666	2.669	2.647	2.707	26,031,452	2.6691	0.12%
2010-04-26	0	8.410	8.410	8.420	8.150	8.420	7,746,736	64,547,289	8.3322	2.659	2.659	2.662	2.577	2.662	24,499,645	2.6346	2.94%
2010-04-23	0	8.170	8.080	8.170	8.000	8.190	4,133,000	33,455,540	8.0947	2.583	2.555	2.583	2.530	2.590	13,070,929	2.5595	1.24%
2010-04-22	0	8.070	8.070	8.080	8.020	8.210	3,812,995	30,780,345	8.0725	2.552	2.552	2.555	2.536	2.596	12,058,888	2.5525	-1.71%
2010-04-21	0	8.210	8.210	8.240	7.910	8.320	9,488,000	77,762,328	8.1959	2.596	2.596	2.605	2.501	2.631	30,006,526	2.5915	3.27%
2010-04-20	0	7.950	7.910	7.940	7.810	7.980	2,632,546	20,837,835	7.9155	2.514	2.501	2.511	2.470	2.523	8,325,628	2.5029	2.05%
2010-04-19	0	7.970	7.940	7.970	7.810	8.180	7,656,504	60,847,433	7.9472	2.463	2.454	2.463	2.414	2.528	24,773,788	2.4561	-2.80%
2010-04-16	0	8.200	8.200	8.210	7.790	8.220	9,905,681	79,804,991	8.0565	2.534	2.534	2.537	2.408	2.540	32,051,344	2.4899	2.24%
2010-04-15	0	8.020	8.020	8.030	7.660	8.040	17,047,964	135,310,927	7.9371	2.479	2.479	2.482	2.367	2.485	55,161,291	2.4530	4.43%
2010-04-14	0	7.680	7.690	7.700	7.520	7.700	6,931,000	52,752,599	7.6111	2.374	2.377	2.380	2.324	2.380	22,426,309	2.3523	1.32%
2010-04-13	0	7.580	7.550	7.580	7.400	7.650	6,287,508	47,552,338	7.5630	2.343	2.333	2.343	2.287	2.364	20,344,192	2.3374	2.85%
2010-04-12	0	7.370	7.370	7.380	7.290	7.480	5,446,500	40,299,280	7.3991	2.278	2.278	2.281	2.253	2.312	17,622,982	2.2867	-0.14%
2010-04-09	0	7.380	7.390	7.400	7.370	7.500	5,889,512	43,686,140	7.4176	2.281	2.284	2.287	2.278	2.318	19,056,415	2.2925	-1.20%
2010-04-08	0	7.470	7.450	7.470	7.200	7.480	7,453,000	54,762,801	7.3478	2.309	2.302	2.309	2.225	2.312	24,115,320	2.2709	3.03%
2010-04-07	0	7.250	7.230	7.250	7.000	7.250	10,241,000	73,439,711	7.1711	2.241	2.234	2.241	2.163	2.241	33,136,319	2.2163	5.99%
2010-04-01	0	6.840	6.840	6.850	6.750	6.930	7,715,000	52,814,285	6.8457	2.114	2.114	2.117	2.086	2.142	24,963,061	2.1157	1.03%
2010-03-31	0	6.770	6.770	6.800	6.680	6.870	8,184,649	55,636,767	6.7977	2.092	2.092	2.102	2.064	2.123	26,482,682	2.1009	0.74%
2010-03-30	0	6.720	6.690	6.700	6.670	7.000	6,145,000	41,794,980	6.8015	2.077	2.068	2.071	2.061	2.163	19,883,086	2.1020	-2.47%
2010-03-29	0	6.890	6.880	6.920	6.600	6.990	6,111,500	42,020,805	6.8757	2.129	2.126	2.139	2.040	2.160	19,774,691	2.1250	2.84%
2010-03-26	0	6.700	6.690	6.700	6.540	6.790	3,363,000	22,511,975	6.6940	2.071	2.068	2.071	2.021	2.098	10,881,500	2.0688	1.67%
2010-03-25	0	6.590	6.570	6.590	6.410	6.600	1,266,000	8,255,260	6.5207	2.037	2.031	2.037	1.981	2.040	4,096,336	2.0153	1.85%
2010-03-24	0	6.470	6.460	6.500	6.390	6.500	1,524,500	9,805,610	6.4320	2.000	1.997	2.009	1.975	2.009	4,932,753	1.9879	0.94%
2010-03-23	0	6.410	6.400	6.410	6.400	6.580	4,132,518	26,693,830	6.4595	1.981	1.978	1.981	1.978	2.034	13,371,393	1.9963	-1.54%
2010-03-22	0	6.510	6.500	6.510	6.380	6.520	4,642,000	30,028,255	6.4688	2.012	2.009	2.012	1.972	2.015	15,019,900	1.9992	1.72%
2010-03-19	0	6.400	6.400	6.430	6.350	6.480	3,047,500	19,505,608	6.4005	1.978	1.978	1.987	1.963	2.003	9,860,652	1.9781	0.16%
2010-03-18	0	6.390	6.380	6.390	6.220	6.530	5,579,500	35,199,691	6.3088	1.975	1.972	1.975	1.922	2.018	18,053,324	1.9498	2.40%
2010-03-17	0	6.240	6.200	6.250	5.980	6.250	6,023,751	36,708,503	6.0940	1.929	1.916	1.932	1.848	1.932	19,490,766	1.8834	4.35%
2010-03-16	0	5.980	5.980	6.000	5.890	6.080	4,003,000	24,020,480	6.0006	1.848	1.848	1.854	1.820	1.879	12,952,318	1.8545	0.17%
2010-03-15	0	5.970	5.970	6.000	5.930	6.100	2,241,500	13,384,030	5.9710	1.845	1.845	1.854	1.833	1.885	7,252,716	1.8454	-1.32%
2010-03-12	0	6.050	6.050	6.060	6.040	6.110	1,951,500	11,820,556	6.0572	1.870	1.870	1.873	1.867	1.888	6,314,376	1.8720	0.00%
2010-03-11	0	6.050	6.030	6.050	5.990	6.150	4,951,691	29,832,123	6.0246	1.870	1.864	1.870	1.851	1.901	16,021,952	1.8620	-0.33%
2010-03-10	0	6.070	6.060	6.070	6.020	6.200	1,619,000	9,798,665	6.0523	1.876	1.873	1.876	1.861	1.916	5,238,522	1.8705	-0.49%
2010-03-09	0	6.100	6.110	6.120	5.930	6.120	2,511,500	15,203,735	6.0536	1.885	1.888	1.891	1.833	1.891	8,126,342	1.8709	0.16%
2010-03-08	0	6.090	6.090	6.100	6.000	6.180	3,003,000	18,206,970	6.0629	1.882	1.882	1.885	1.854	1.910	9,716,665	1.8738	0.33%
2010-03-05	0	6.070	6.030	6.040	5.980	6.120	1,916,500	11,580,305	6.0424	1.876	1.864	1.867	1.848	1.891	6,201,128	1.8675	-0.82%
2010-03-04	0	6.120	6.100	6.130	5.890	6.180	7,919,800	48,161,739	6.0812	1.891	1.885	1.895	1.820	1.910	25,625,722	1.8794	4.79%
2010-03-03	0	5.840	5.820	5.850	5.710	5.890	3,177,498	18,545,574	5.8365	1.805	1.799	1.808	1.765	1.820	10,281,280	1.8038	1.57%
2010-03-02	0	5.750	5.740	5.750	5.720	5.840	6,454,000	37,392,240	5.7937	1.777	1.774	1.777	1.768	1.805	20,882,903	1.7906	0.52%
2010-03-01	0	5.720	5.730	5.750	5.690	6.140	6,283,700	37,000,364	5.8883	1.768	1.771	1.777	1.759	1.898	20,331,871	1.8198	-4.51%
2010-02-26	0	5.990	5.940	6.000	5.790	6.010	2,762,933	16,270,712	5.8889	1.851	1.836	1.854	1.789	1.857	8,939,892	1.8200	1.70%
2010-02-25	0	5.890	5.890	5.920	5.750	5.990	1,870,683	11,039,707	5.9014	1.820	1.820	1.830	1.777	1.851	6,052,881	1.8239	-0.17%
2010-02-24	0	5.900	5.900	5.950	5.860	6.060	1,288,000	7,659,270	5.9466	1.823	1.823	1.839	1.811	1.873	4,167,521	1.8378	-2.96%
2010-02-23	0	6.080	6.060	6.090	5.880	6.100	1,042,590	6,248,026	5.9928	1.879	1.873	1.882	1.817	1.885	3,373,459	1.8521	1.84%
2010-02-22	0	5.970	5.960	5.970	5.750	5.980	1,638,000	9,587,810	5.8534	1.845	1.842	1.845	1.777	1.848	5,299,999	1.8090	4.37%
2010-02-19	0	5.720	5.700	5.720	5.580	5.880	1,517,500	8,727,100	5.7510	1.768	1.762	1.768	1.725	1.817	4,910,103	1.7774	-2.89%
2010-02-18	0	5.890	5.900	5.950	5.720	5.970	1,754,500	10,288,580	5.8641	1.820	1.823	1.839	1.768	1.845	5,676,953	1.8123	2.26%
2010-02-17	0	5.760	5.750	5.770	5.660	5.960	3,170,000	18,334,262	5.7837	1.780	1.777	1.783	1.749	1.842	10,257,019	1.7875	0.52%
2010-02-12	0	5.730	5.730	5.740	5.720	5.980	3,920,500	22,676,455	5.7841	1.771	1.771	1.774	1.768	1.848	12,685,376	1.7876	0.35%
2010-02-11	0	5.710	5.690	5.700	5.480	5.740	2,966,928	16,688,291	5.6248	1.765	1.759	1.762	1.694	1.774	9,599,949	1.7384	5.16%
2010-02-10	0	5.430	5.430	5.470	5.380	5.540	2,250,000	12,236,980	5.4387	1.678	1.678	1.691	1.663	1.712	7,280,219	1.6809	1.12%
2010-02-09	0	5.370	5.370	5.380	5.330	5.700	1,441,500	7,799,655	5.4108	1.660	1.660	1.663	1.647	1.762	4,664,193	1.6722	-5.12%
2010-02-08	0	5.660	5.650	5.680	5.580	5.800	1,192,000	6,761,390	5.6723	1.749	1.746	1.755	1.725	1.793	3,856,898	1.7531	1.07%
2010-02-05	0	5.600	5.600	5.610	5.470	5.640	1,161,500	6,425,420	5.5320	1.731	1.731	1.734	1.691	1.743	3,758,211	1.7097	-2.44%
2010-02-04	0	5.740	5.730	5.750	5.700	5.870	851,000	4,914,115	5.7745	1.774	1.771	1.777	1.762	1.814	2,753,540	1.7847	-2.21%
2010-02-03	0	5.870	5.860	5.900	5.760	5.950	395,500	2,316,775	5.8578	1.814	1.811	1.823	1.780	1.839	1,279,701	1.8104	0.00%
2010-02-02	0	5.870	5.860	5.940	5.620	5.980	1,989,408	11,666,238	5.8642	1.814	1.811	1.836	1.737	1.848	6,437,033	1.8124	1.91%
2010-02-01	0	5.760	5.720	5.770	5.400	5.850	2,337,469	13,283,938	5.6830	1.780	1.768	1.783	1.669	1.808	7,563,238	1.7564	4.73%
2010-01-29	0	5.500	5.490	5.550	5.410	5.750	1,560,000	8,747,730	5.6075	1.700	1.697	1.715	1.672	1.777	5,047,618	1.7330	-5.01%
2010-01-28	0	5.790	5.790	5.800	5.530	5.920	2,139,500	12,389,605	5.7909	1.789	1.789	1.793	1.709	1.830	6,922,679	1.7897	2.66%
2010-01-27	0	5.640	5.600	5.640	5.600	5.990	2,350,170	13,681,266	5.8214	1.743	1.731	1.743	1.731	1.851	7,604,334	1.7991	-2.08%
2010-01-26	0	5.760	5.700	5.750	5.700	6.130	2,688,000	15,810,185	5.8818	1.780	1.762	1.777	1.762	1.895	8,697,434	1.8178	-4.00%
2010-01-25	0	6.000	5.990	6.000	5.930	6.190	2,689,857	16,157,302	6.0068	1.854	1.851	1.854	1.833	1.913	8,703,443	1.8564	-3.07%
2010-01-22	0	6.190	6.160	6.190	6.100	6.590	2,809,000	17,530,690	6.2409	1.913	1.904	1.913	1.885	2.037	9,088,948	1.9288	-7.20%
2010-01-21	0	6.670	6.570	6.670	6.550	6.800	3,920,500	26,106,570	6.6590	2.061	2.031	2.061	2.024	2.102	12,685,376	2.0580	1.06%
2010-01-20	0	6.600	6.620	6.640	6.300	6.640	7,112,500	45,702,059	6.4256	2.040	2.046	2.052	1.947	2.052	23,013,580	1.9859	1.38%
2010-01-19	0	6.510	6.510	6.520	6.320	6.660	2,959,500	19,191,545	6.4847	2.012	2.012	2.015	1.953	2.058	9,575,914	2.0041	-2.54%
2010-01-18	0	6.680	6.640	6.700	6.550	6.800	2,780,678	18,474,629	6.6439	2.064	2.052	2.071	2.024	2.102	8,997,308	2.0534	-1.76%
2010-01-15	0	6.800	6.800	6.810	6.660	6.830	3,836,500	26,049,090	6.7898	2.102	2.102	2.105	2.058	2.111	12,413,582	2.0984	-0.29%
2010-01-14	0	6.820	6.800	6.810	6.390	6.830	5,062,964	33,880,196	6.6918	2.108	2.102	2.105	1.975	2.111	16,381,993	2.0681	6.40%
2010-01-13	0	6.410	6.360	6.420	6.240	6.480	2,039,500	12,995,035	6.3717	1.981	1.966	1.984	1.929	2.003	6,599,114	1.9692	0.31%
2010-01-12	0	6.390	6.380	6.390	6.130	6.400	8,514,000	53,723,225	6.3100	1.975	1.972	1.975	1.895	1.978	27,548,347	1.9501	3.23%
2010-01-11	0	6.190	6.190	6.210	5.950	6.240	3,957,000	24,323,725	6.1470	1.913	1.913	1.919	1.839	1.929	12,803,478	1.8998	1.48%
2010-01-08	0	6.100	6.080	6.110	5.860	6.200	6,237,000	38,017,501	6.0955	1.885	1.879	1.888	1.811	1.916	20,180,766	1.8838	3.57%
2010-01-07	0	5.890	5.890	5.900	5.880	6.030	3,383,500	20,090,372	5.9377	1.820	1.820	1.823	1.817	1.864	10,947,831	1.8351	0.17%
2010-01-06	0	5.880	5.880	5.910	5.680	5.950	3,797,500	22,172,490	5.8387	1.817	1.817	1.827	1.755	1.839	12,287,391	1.8045	0.86%
2010-01-05	0	5.830	5.820	5.840	5.700	5.870	5,071,200	29,530,175	5.8231	1.802	1.799	1.805	1.762	1.814	16,408,642	1.7997	3.55%
2010-01-04	0	5.630	5.620	5.640	5.380	5.700	6,502,000	36,441,052	5.6046	1.740	1.737	1.743	1.663	1.762	21,038,214	1.7321	4.84%
2009-12-31	0	5.370	5.370	5.400	5.350	5.470	1,640,250	8,813,338	5.3732	1.660	1.660	1.669	1.653	1.691	5,307,279	1.6606	0.56%
2009-12-30	0	5.340	5.330	5.340	5.250	5.380	630,862	3,371,923	5.3449	1.650	1.647	1.650	1.623	1.663	2,041,250	1.6519	1.14%
2009-12-29	0	5.280	5.280	5.290	5.240	5.310	367,500	1,936,925	5.2705	1.632	1.632	1.635	1.619	1.641	1,189,102	1.6289	-0.56%
2009-12-28	0	5.310	5.310	5.330	5.290	5.460	879,500	4,693,800	5.3369	1.641	1.641	1.647	1.635	1.687	2,845,757	1.6494	-1.67%
2009-12-24	0	5.400	5.390	5.400	5.350	5.490	1,804,000	9,728,635	5.3928	1.669	1.666	1.669	1.653	1.697	5,837,117	1.6667	-1.28%
2009-12-23	0	5.470	5.450	5.470	5.400	5.500	5,279,000	28,760,338	5.4481	1.691	1.684	1.691	1.669	1.700	17,081,011	1.6838	2.24%
2009-12-22	0	5.350	5.330	5.350	5.200	5.400	2,592,000	13,780,669	5.3166	1.653	1.647	1.653	1.607	1.669	8,386,812	1.6431	0.75%
2009-12-21	0	5.310	5.300	5.310	5.270	5.380	3,460,500	18,352,670	5.3035	1.641	1.638	1.641	1.629	1.663	11,196,976	1.6391	-1.48%
2009-12-18	0	5.390	5.380	5.390	5.080	5.480	5,159,000	27,289,218	5.2896	1.666	1.663	1.666	1.570	1.694	16,692,732	1.6348	1.89%
2009-12-17	0	5.290	5.310	5.320	5.100	5.490	8,652,500	46,008,325	5.3173	1.635	1.641	1.644	1.576	1.697	27,996,485	1.6434	3.73%
2009-12-16	0	5.100	5.090	5.100	4.870	5.150	5,027,000	25,525,000	5.0776	1.576	1.573	1.576	1.505	1.592	16,265,626	1.5693	4.08%
2009-12-15	0	4.900	4.900	4.960	4.880	5.000	5,215,875	25,615,883	4.9111	1.514	1.514	1.533	1.508	1.545	16,876,760	1.5178	-2.97%
2009-12-14	0	5.050	5.040	5.050	5.040	5.200	1,696,030	8,634,521	5.0910	1.561	1.558	1.561	1.558	1.607	5,487,764	1.5734	-2.13%
2009-12-11	0	5.160	5.140	5.170	4.980	5.270	11,876,181	61,515,753	5.1798	1.595	1.589	1.598	1.539	1.629	38,427,197	1.6008	3.61%
2009-12-10	0	4.980	4.970	5.000	4.880	5.010	3,387,500	16,758,600	4.9472	1.539	1.536	1.545	1.508	1.548	10,960,774	1.5290	0.61%
2009-12-09	0	4.950	4.920	4.950	4.780	4.960	2,969,500	14,518,785	4.8893	1.530	1.521	1.530	1.477	1.533	9,608,271	1.5111	1.23%
2009-12-08	0	4.890	4.860	4.890	4.770	4.930	2,650,000	12,808,490	4.8334	1.511	1.502	1.511	1.474	1.524	8,574,480	1.4938	-0.41%
2009-12-07	0	4.910	4.920	4.950	4.740	4.950	3,398,500	16,576,395	4.8776	1.517	1.521	1.530	1.465	1.530	10,996,366	1.5074	3.59%
2009-12-04	0	4.740	4.750	4.760	4.700	4.780	899,500	4,262,185	4.7384	1.465	1.468	1.471	1.453	1.477	2,910,470	1.4644	0.42%
2009-12-03	0	4.720	4.720	4.730	4.690	4.790	984,955	4,665,527	4.7368	1.459	1.459	1.462	1.449	1.480	3,186,972	1.4639	0.00%
2009-12-02	0	4.720	4.710	4.730	4.670	4.790	1,927,500	9,111,000	4.7268	1.459	1.456	1.462	1.443	1.480	6,236,721	1.4609	-1.05%
2009-12-01	0	4.770	4.770	4.800	4.600	4.820	1,606,300	7,639,989	4.7563	1.474	1.474	1.483	1.422	1.490	5,197,429	1.4700	3.02%
2009-11-30	0	4.630	4.600	4.640	4.530	4.750	1,809,000	8,356,440	4.6194	1.431	1.422	1.434	1.400	1.468	5,853,296	1.4276	2.66%
2009-11-27	0	4.510	4.510	4.550	4.490	4.790	2,843,000	13,245,905	4.6591	1.394	1.394	1.406	1.388	1.480	9,198,961	1.4399	-7.58%
2009-11-26	0	4.880	4.870	4.880	4.740	4.890	2,547,000	12,279,915	4.8213	1.508	1.505	1.508	1.465	1.511	8,241,207	1.4901	1.67%
2009-11-25	0	4.800	4.790	4.800	4.630	4.810	2,459,500	11,674,030	4.7465	1.483	1.480	1.483	1.431	1.487	7,958,088	1.4669	0.84%
2009-11-24	0	4.760	4.760	4.770	4.700	4.880	1,863,547	8,961,783	4.8090	1.471	1.471	1.474	1.453	1.508	6,029,791	1.4863	-0.83%
2009-11-23	0	4.800	4.800	4.830	4.740	4.990	3,990,888	19,267,671	4.8279	1.483	1.483	1.493	1.465	1.542	12,913,128	1.4921	-2.44%
2009-11-20	0	4.920	4.910	4.920	4.910	5.030	3,019,668	14,934,417	4.9457	1.521	1.517	1.521	1.517	1.555	9,770,597	1.5285	-1.80%
2009-11-19	0	5.010	5.000	5.020	4.960	5.060	1,964,000	9,815,140	4.9975	1.548	1.545	1.551	1.533	1.564	6,354,822	1.5445	0.60%
2009-11-18	0	4.980	4.980	4.990	4.960	5.090	1,291,000	6,464,610	5.0074	1.539	1.539	1.542	1.533	1.573	4,177,228	1.5476	-1.19%
2009-11-17	0	5.040	5.040	5.090	5.030	5.180	1,481,000	7,595,980	5.1290	1.558	1.558	1.573	1.555	1.601	4,792,002	1.5851	-1.75%
2009-11-16	0	5.130	5.130	5.140	5.090	5.180	1,362,000	6,982,315	5.1265	1.585	1.585	1.589	1.573	1.601	4,406,959	1.5844	1.38%
2009-11-13	0	5.060	5.030	5.080	4.950	5.080	1,753,770	8,770,759	5.0011	1.564	1.555	1.570	1.530	1.570	5,674,591	1.5456	0.80%
2009-11-12	0	5.020	5.010	5.020	5.000	5.200	2,439,000	12,350,750	5.0639	1.551	1.548	1.551	1.545	1.607	7,891,757	1.5650	-3.46%
2009-11-11	0	5.200	5.170	5.200	5.160	5.240	4,763,500	24,737,955	5.1932	1.607	1.598	1.607	1.595	1.619	15,413,032	1.6050	0.00%
2009-11-10	0	5.200	5.190	5.200	5.140	5.250	1,919,000	9,933,100	5.1762	1.607	1.604	1.607	1.589	1.623	6,209,218	1.5997	0.00%
2009-11-09	0	5.200	5.180	5.200	5.130	5.300	1,002,000	5,198,455	5.1881	1.607	1.601	1.607	1.585	1.638	3,242,124	1.6034	-0.76%
2009-11-06	0	5.240	5.210	5.240	5.190	5.300	2,971,000	15,571,310	5.2411	1.619	1.610	1.619	1.604	1.638	9,613,124	1.6198	0.19%
2009-11-05	0	5.230	5.190	5.250	5.180	5.360	1,833,972	9,656,589	5.2654	1.616	1.604	1.623	1.601	1.657	5,934,096	1.6273	-0.76%
2009-11-04	0	5.270	5.260	5.280	5.260	5.440	883,500	4,678,370	5.2953	1.629	1.626	1.632	1.626	1.681	2,858,699	1.6365	-1.68%
2009-11-03	0	5.360	5.330	5.390	5.320	5.460	2,362,000	12,737,680	5.3928	1.657	1.647	1.666	1.644	1.687	7,642,612	1.6667	-0.56%
2009-11-02	0	5.390	5.350	5.390	5.260	5.400	1,336,500	7,162,125	5.3589	1.666	1.653	1.666	1.626	1.669	4,324,450	1.6562	-1.64%
2009-10-30	0	5.480	5.450	5.470	5.270	5.500	1,766,545	9,583,263	5.4249	1.694	1.684	1.691	1.629	1.700	5,715,926	1.6766	4.98%
2009-10-29	0	5.220	5.200	5.230	5.180	5.310	1,423,500	7,418,940	5.2118	1.613	1.607	1.616	1.601	1.641	4,605,952	1.6107	-1.69%
2009-10-28	0	5.310	5.300	5.310	5.300	5.530	1,290,500	7,008,746	5.4310	1.641	1.638	1.641	1.638	1.709	4,175,610	1.6785	-2.75%
2009-10-27	0	5.460	5.420	5.470	5.350	5.600	3,915,000	21,489,495	5.4890	1.687	1.675	1.691	1.653	1.731	12,667,580	1.6964	-0.55%
2009-10-23	0	5.490	5.490	5.500	5.390	5.580	4,336,527	23,859,045	5.5019	1.697	1.697	1.700	1.666	1.725	14,031,495	1.7004	0.00%
2009-10-22	0	5.490	5.480	5.500	5.100	5.500	8,754,000	46,102,365	5.2664	1.697	1.694	1.700	1.576	1.700	28,324,904	1.6276	5.17%
2009-10-21	0	5.220	5.220	5.240	4.930	5.240	7,037,000	35,412,075	5.0323	1.613	1.613	1.619	1.524	1.619	22,769,288	1.5553	5.03%
2009-10-20	0	4.970	4.960	4.970	4.960	5.080	1,002,318	5,003,033	4.9915	1.536	1.533	1.536	1.533	1.570	3,243,153	1.5426	-0.20%
2009-10-19	0	4.980	4.940	5.000	4.920	5.000	1,853,000	9,166,215	4.9467	1.539	1.527	1.545	1.521	1.545	5,995,664	1.5288	0.20%
2009-10-16	0	4.970	4.950	4.970	4.910	5.000	1,338,500	6,623,390	4.9484	1.536	1.530	1.536	1.517	1.545	4,330,921	1.5293	-0.20%
2009-10-15	0	4.980	4.960	4.980	4.930	5.080	1,982,393	9,877,269	4.9825	1.539	1.533	1.539	1.524	1.570	6,414,335	1.5399	1.01%
2009-10-14	0	4.930	4.930	4.940	4.910	4.990	2,140,500	10,608,375	4.9560	1.524	1.524	1.527	1.517	1.542	6,925,915	1.5317	-0.20%
2009-10-13	0	4.940	4.960	4.980	4.900	5.060	2,359,000	11,818,800	5.0101	1.527	1.533	1.539	1.514	1.564	7,632,905	1.5484	-1.98%
2009-10-12	0	5.040	5.040	5.050	5.000	5.180	1,757,500	8,878,255	5.0516	1.558	1.558	1.561	1.545	1.601	5,686,660	1.5612	-1.75%
2009-10-09	0	5.130	5.130	5.140	4.910	5.140	5,834,000	29,631,080	5.0790	1.585	1.585	1.589	1.517	1.589	18,876,798	1.5697	3.64%
2009-10-08	0	4.950	4.940	4.950	4.920	5.110	1,120,500	5,572,405	4.9731	1.530	1.527	1.530	1.521	1.579	3,625,549	1.5370	-2.94%
2009-10-07	0	5.100	5.060	5.140	4.950	5.130	4,562,700	22,863,110	5.0109	1.576	1.564	1.589	1.530	1.585	14,763,313	1.5486	3.03%
2009-10-06	0	4.950	4.920	4.950	4.920	5.000	2,866,000	14,187,555	4.9503	1.530	1.521	1.530	1.521	1.545	9,273,381	1.5299	0.00%
2009-10-05	0	4.950	4.940	4.970	4.920	5.000	691,500	3,428,365	4.9579	1.530	1.527	1.536	1.521	1.545	2,237,454	1.5323	0.20%
2009-10-02	0	4.940	4.940	4.970	4.890	5.000	1,814,300	9,007,215	4.9646	1.527	1.527	1.536	1.511	1.545	5,870,445	1.5343	-1.00%
2009-09-30	0	4.990	4.980	5.000	4.890	5.020	2,688,379	13,348,832	4.9654	1.542	1.539	1.545	1.511	1.551	8,698,661	1.5346	2.04%
2009-09-29	0	4.890	4.890	4.920	4.880	5.030	948,636	4,725,661	4.9815	1.511	1.511	1.521	1.508	1.555	3,069,457	1.5396	-1.61%
2009-09-28	0	4.970	4.960	4.970	4.850	5.000	2,486,500	12,370,013	4.9749	1.536	1.533	1.536	1.499	1.545	8,045,450	1.5375	0.81%
2009-09-25	0	4.930	4.930	4.950	4.920	4.980	1,108,000	5,486,080	4.9513	1.524	1.524	1.530	1.521	1.539	3,585,103	1.5302	-1.00%
2009-09-24	0	4.980	4.980	5.000	4.950	5.160	3,307,730	16,534,155	4.9986	1.539	1.539	1.545	1.530	1.595	10,702,666	1.5449	-1.78%
2009-09-23	0	5.070	5.120	5.130	4.990	5.300	5,800,000	29,883,840	5.1524	1.567	1.582	1.585	1.542	1.638	18,766,786	1.5924	1.60%
2009-09-22	0	4.990	4.990	5.000	4.950	5.040	4,838,000	24,191,325	5.0003	1.542	1.542	1.545	1.530	1.558	15,654,088	1.5454	0.20%
2009-09-21	0	4.980	4.980	5.000	4.850	5.100	170,385,000	838,970,825	4.9240	1.539	1.539	1.545	1.499	1.576	551,306,686	1.5218	-8.46%
2009-09-18	0	5.440	5.450	5.460	5.340	5.590	2,856,500	15,528,500	5.4362	1.681	1.684	1.687	1.650	1.728	9,242,642	1.6801	-1.45%
2009-09-17	0	5.520	5.520	5.530	5.430	5.600	2,555,000	14,060,215	5.5030	1.706	1.706	1.709	1.678	1.731	8,267,093	1.7007	1.66%
2009-09-16	0	5.430	5.430	5.450	5.410	5.700	3,077,000	16,966,379	5.5139	1.678	1.678	1.684	1.672	1.762	9,956,103	1.7041	-4.57%
2009-09-15	0	5.690	5.680	5.730	5.580	5.780	593,500	3,387,060	5.7069	1.759	1.755	1.771	1.725	1.786	1,920,360	1.7638	0.00%
2009-09-14	0	5.690	5.680	5.690	5.410	5.740	1,325,500	7,490,465	5.6510	1.759	1.755	1.759	1.672	1.774	4,288,858	1.7465	3.83%
2009-09-11	0	5.480	5.480	5.490	5.440	5.620	880,000	4,841,180	5.5013	1.694	1.694	1.697	1.681	1.737	2,847,374	1.7002	-3.01%
2009-09-10	0	5.650	5.600	5.650	5.410	5.810	2,109,500	11,840,125	5.6128	1.746	1.731	1.746	1.672	1.796	6,825,609	1.7347	0.00%
2009-09-09	0	5.750	5.750	5.760	5.580	5.820	2,795,500	16,066,440	5.7473	1.746	1.746	1.749	1.695	1.767	9,205,360	1.7453	2.86%
2009-09-08	0	5.590	5.580	5.590	5.320	5.800	2,160,000	12,095,125	5.5996	1.698	1.695	1.698	1.616	1.761	7,112,709	1.7005	3.52%
2009-09-07	0	5.400	5.400	5.410	5.270	5.500	1,451,000	7,881,820	5.4320	1.640	1.640	1.643	1.600	1.670	4,778,028	1.6496	-2.17%
2009-09-04	0	5.520	5.500	5.520	5.450	5.600	1,760,500	9,713,175	5.5173	1.676	1.670	1.676	1.655	1.701	5,797,187	1.6755	1.66%
2009-09-03	0	5.430	5.420	5.470	5.000	5.520	5,633,682	30,290,478	5.3767	1.649	1.646	1.661	1.518	1.676	18,551,269	1.6328	7.95%
2009-09-02	0	5.030	5.020	5.030	5.000	5.190	2,450,000	12,492,895	5.0991	1.528	1.524	1.528	1.518	1.576	8,067,656	1.5485	-3.08%
2009-09-01	0	5.190	5.170	5.200	4.860	5.200	5,391,000	27,039,845	5.0157	1.576	1.570	1.579	1.476	1.579	17,752,137	1.5232	6.79%
2009-08-31	0	4.860	4.860	4.880	4.500	4.890	6,997,418	33,562,466	4.7964	1.476	1.476	1.482	1.367	1.485	23,041,944	1.4566	6.35%
2009-08-28	0	4.570	4.550	4.570	4.100	4.610	3,964,500	17,357,942	4.3783	1.388	1.382	1.388	1.245	1.400	13,054,785	1.3296	8.29%
2009-08-27	0	4.220	4.190	4.250	4.100	4.300	1,149,000	4,861,580	4.2311	1.282	1.272	1.291	1.245	1.306	3,783,566	1.2849	-1.17%
2009-08-26	0	4.270	4.250	4.270	4.190	4.280	694,500	2,952,945	4.2519	1.297	1.291	1.297	1.272	1.300	2,286,934	1.2912	2.64%
2009-08-25	0	4.160	4.160	4.200	4.120	4.230	808,500	3,381,680	4.1827	1.263	1.263	1.275	1.251	1.285	2,662,327	1.2702	-0.48%
2009-08-24	0	4.180	4.140	4.170	4.130	4.220	699,500	2,931,625	4.1910	1.269	1.257	1.266	1.254	1.282	2,303,398	1.2727	1.70%
2009-08-21	0	4.110	4.100	4.110	4.000	4.200	1,289,000	5,281,265	4.0972	1.248	1.245	1.248	1.215	1.275	4,244,575	1.2442	3.27%
2009-08-20	0	3.980	3.950	3.980	3.930	3.980	223,000	881,670	3.9537	1.209	1.200	1.209	1.193	1.209	734,321	1.2007	2.31%
2009-08-19	0	3.890	3.890	3.910	3.840	4.050	622,500	2,434,180	3.9103	1.181	1.181	1.187	1.166	1.230	2,049,843	1.1875	-0.51%
2009-08-18	0	3.910	3.900	3.910	3.830	3.920	723,500	2,799,570	3.8695	1.187	1.184	1.187	1.163	1.190	2,382,428	1.1751	1.30%
2009-08-17	0	3.860	3.840	3.880	3.800	4.050	1,283,500	5,016,280	3.9083	1.172	1.166	1.178	1.154	1.230	4,226,464	1.1869	-3.98%
2009-08-14	0	4.020	4.010	4.030	3.990	4.200	932,000	3,798,735	4.0759	1.221	1.218	1.224	1.212	1.275	3,069,002	1.2378	-0.74%
2009-08-13	0	4.050	4.050	4.060	4.020	4.120	250,000	1,014,725	4.0589	1.230	1.230	1.233	1.221	1.251	823,230	1.2326	-0.25%
2009-08-12	0	4.060	4.040	4.050	4.050	4.180	1,034,500	4,250,800	4.1090	1.233	1.227	1.230	1.230	1.269	3,406,527	1.2478	-2.40%
2009-08-11	0	4.160	4.160	4.170	4.150	4.270	533,500	2,240,205	4.1991	1.263	1.263	1.266	1.260	1.297	1,756,773	1.2752	-0.95%
2009-08-10	0	4.200	4.340	4.350	4.080	4.300	834,000	3,459,095	4.1476	1.275	1.318	1.321	1.239	1.306	2,746,296	1.2595	2.44%
2009-08-07	0	4.100	4.080	4.100	4.060	4.160	877,500	3,600,470	4.1031	1.245	1.239	1.245	1.233	1.263	2,889,538	1.2460	-0.73%
2009-08-06	0	4.130	4.140	4.160	4.110	4.250	357,000	1,481,425	4.1496	1.254	1.257	1.263	1.248	1.291	1,175,573	1.2602	-2.36%
2009-08-05	0	4.230	4.190	4.230	4.110	4.280	1,221,345	5,140,243	4.2087	1.285	1.272	1.285	1.248	1.300	4,021,792	1.2781	-0.94%
2009-08-04	0	4.270	4.220	4.270	4.200	4.350	2,481,500	10,619,515	4.2795	1.297	1.282	1.297	1.275	1.321	8,171,383	1.2996	2.15%
2009-08-03	0	4.180	4.180	4.190	3.900	4.190	2,520,478	10,320,121	4.0945	1.269	1.269	1.272	1.184	1.272	8,299,735	1.2434	4.50%
2009-07-31	0	4.000	3.970	4.000	3.940	4.020	1,362,500	5,419,210	3.9774	1.215	1.206	1.215	1.197	1.221	4,486,605	1.2079	2.56%
2009-07-30	0	3.900	3.880	3.900	3.840	4.030	1,222,000	4,781,245	3.9126	1.184	1.178	1.184	1.166	1.224	4,023,949	1.1882	-2.01%
2009-07-29	0	3.980	3.970	3.990	3.940	4.190	1,459,500	5,918,110	4.0549	1.209	1.206	1.212	1.197	1.272	4,806,018	1.2314	-4.33%
2009-07-28	0	4.160	4.130	4.140	4.000	4.180	1,736,000	7,086,130	4.0819	1.263	1.254	1.257	1.215	1.269	5,716,511	1.2396	1.71%
2009-07-27	0	4.090	4.080	4.090	3.940	4.100	2,992,500	12,031,615	4.0206	1.242	1.239	1.242	1.197	1.245	9,854,066	1.2210	3.81%
2009-07-24	0	3.940	3.920	3.940	3.830	3.990	2,283,227	8,946,754	3.9185	1.197	1.190	1.197	1.163	1.212	7,518,486	1.1900	3.41%
2009-07-23	0	3.810	3.800	3.810	3.760	3.860	1,013,000	3,861,345	3.8118	1.157	1.154	1.157	1.142	1.172	3,335,729	1.1576	-0.52%
2009-07-22	0	3.830	3.830	3.840	3.830	3.910	575,454	2,231,238	3.8774	1.163	1.163	1.166	1.163	1.187	1,894,924	1.1775	-0.26%
2009-07-21	0	3.840	3.820	3.850	3.800	3.890	981,500	3,773,675	3.8448	1.166	1.160	1.169	1.154	1.181	3,232,002	1.1676	0.26%
2009-07-20	0	3.830	3.820	3.830	3.800	3.880	1,362,000	5,214,665	3.8287	1.163	1.160	1.163	1.154	1.178	4,484,958	1.1627	1.06%
2009-07-17	0	3.790	3.790	3.840	3.780	3.930	625,500	2,402,215	3.8405	1.151	1.151	1.166	1.148	1.193	2,059,722	1.1663	-2.32%
2009-07-16	0	3.880	3.860	3.880	3.830	3.930	1,176,500	4,561,045	3.8768	1.178	1.172	1.178	1.163	1.193	3,874,121	1.1773	0.00%
2009-07-15	0	3.880	3.840	3.880	3.790	3.900	442,454	1,700,598	3.8436	1.178	1.166	1.178	1.151	1.184	1,456,966	1.1672	1.04%
2009-07-14	0	3.840	3.800	3.860	3.700	3.870	1,343,000	5,111,940	3.8064	1.166	1.154	1.172	1.124	1.175	4,422,393	1.1559	4.63%
2009-07-13	0	3.670	3.670	3.700	3.610	3.750	692,500	2,564,920	3.7039	1.115	1.115	1.124	1.096	1.139	2,280,348	1.1248	-1.08%
2009-07-10	0	3.710	3.700	3.710	3.680	3.830	1,119,000	4,167,075	3.7239	1.127	1.124	1.127	1.118	1.163	3,684,778	1.1309	-1.59%
2009-07-09	0	3.770	3.770	3.800	3.600	3.800	2,135,000	8,003,300	3.7486	1.145	1.145	1.154	1.093	1.154	7,030,386	1.1384	-0.53%
2009-07-08	0	3.790	3.790	3.810	3.780	3.900	760,716	2,906,095	3.8202	1.151	1.151	1.157	1.148	1.184	2,504,978	1.1601	-2.82%
2009-07-07	0	3.900	3.900	3.910	3.690	3.950	1,254,500	4,834,835	3.8540	1.184	1.184	1.187	1.121	1.200	4,130,969	1.1704	0.52%
2009-07-06	0	3.880	3.880	3.920	3.780	3.920	705,500	2,727,950	3.8667	1.178	1.178	1.190	1.148	1.190	2,323,156	1.1742	-1.02%
2009-07-03	0	3.920	3.890	3.920	3.700	3.950	907,500	3,475,885	3.8302	1.190	1.181	1.190	1.124	1.200	2,988,326	1.1632	0.77%
2009-07-02	0	3.890	3.830	3.890	3.820	4.020	956,500	3,691,768	3.8597	1.181	1.163	1.181	1.160	1.221	3,149,679	1.1721	-0.77%
2009-06-30	0	3.920	3.920	3.930	3.870	4.020	1,544,000	6,026,515	3.9032	1.190	1.190	1.193	1.175	1.221	5,084,270	1.1853	-2.49%
2009-06-29	0	4.020	4.000	4.020	3.930	4.020	1,827,727	7,313,644	4.0015	1.221	1.215	1.221	1.193	1.221	6,018,560	1.2152	0.75%
2009-06-26	0	3.990	3.980	3.990	3.910	4.040	8,723,000	34,636,110	3.9707	1.212	1.209	1.212	1.187	1.227	28,724,149	1.2058	2.57%
2009-06-25	0	3.890	3.890	3.910	3.670	3.930	9,497,097	36,710,155	3.8654	1.181	1.181	1.187	1.115	1.193	31,273,189	1.1739	1.30%
2009-06-24	0	3.840	3.830	3.840	3.780	3.880	6,286,000	24,201,785	3.8501	1.166	1.163	1.166	1.148	1.178	20,699,301	1.1692	1.05%
2009-06-23	0	3.800	3.790	3.800	3.800	3.890	1,963,000	7,561,955	3.8522	1.154	1.151	1.154	1.154	1.181	6,464,004	1.1699	-4.52%
2009-06-22	0	3.980	3.980	3.990	3.950	4.060	1,943,000	7,778,105	4.0031	1.209	1.209	1.212	1.200	1.233	6,398,145	1.2157	-0.75%
2009-06-19	0	4.010	4.000	4.010	3.980	4.030	1,864,500	7,471,605	4.0073	1.218	1.215	1.218	1.209	1.224	6,139,651	1.2169	0.50%
2009-06-18	0	3.990	3.980	3.990	3.900	4.010	1,397,000	5,547,520	3.9710	1.212	1.209	1.212	1.184	1.218	4,600,210	1.2059	2.31%
2009-06-17	0	3.900	3.820	3.900	3.760	3.990	2,683,500	10,375,130	3.8663	1.184	1.160	1.184	1.142	1.212	8,836,553	1.1741	3.17%
2009-06-16	0	3.780	3.770	3.780	3.650	3.800	2,363,500	8,930,090	3.7783	1.148	1.145	1.148	1.108	1.154	7,782,819	1.1474	-0.53%
2009-06-15	0	3.800	3.780	3.800	3.690	3.820	1,251,500	4,703,820	3.7585	1.154	1.148	1.154	1.121	1.160	4,121,090	1.1414	-0.52%
2009-06-12	0	3.820	3.780	3.820	3.500	3.850	4,469,000	16,859,855	3.7726	1.160	1.148	1.160	1.063	1.169	14,716,063	1.1457	7.30%
2009-06-11	0	3.560	3.550	3.560	3.480	3.610	3,041,302	10,759,900	3.5379	1.081	1.078	1.081	1.057	1.096	10,014,767	1.0744	1.14%
2009-06-10	0	3.520	3.500	3.520	3.320	3.520	4,457,500	15,286,220	3.4293	1.069	1.063	1.069	1.008	1.069	14,678,195	1.0414	4.76%
2009-06-09	0	3.360	3.350	3.360	3.360	3.450	8,784,500	29,849,045	3.3979	1.020	1.017	1.020	1.020	1.048	28,926,664	1.0319	-0.59%
2009-06-08	0	3.380	3.360	3.390	3.330	3.430	1,679,000	5,681,725	3.3840	1.026	1.020	1.029	1.011	1.042	5,528,814	1.0277	-1.17%
2009-06-05	0	3.420	3.400	3.420	3.330	3.450	1,728,500	5,862,750	3.3918	1.039	1.033	1.039	1.011	1.048	5,691,814	1.0300	1.79%
2009-06-04	0	3.360	3.340	3.360	3.330	3.450	4,123,000	14,058,195	3.4097	1.020	1.014	1.020	1.011	1.048	13,576,713	1.0355	-2.61%
2009-06-03	0	3.450	3.450	3.460	3.300	3.490	3,016,971	10,425,972	3.4558	1.048	1.048	1.051	1.002	1.060	9,934,647	1.0495	-0.29%
2009-06-02	0	3.460	3.440	3.460	3.410	3.510	5,026,500	17,366,745	3.4550	1.051	1.045	1.051	1.036	1.066	16,551,867	1.0492	0.58%
2009-06-01	0	3.440	3.440	3.450	3.400	3.470	7,247,307	24,816,711	3.4243	1.045	1.045	1.048	1.033	1.054	23,864,809	1.0399	1.18%
2009-05-29	0	3.400	3.390	3.400	3.350	3.450	2,145,000	7,276,435	3.3923	1.033	1.029	1.033	1.017	1.048	7,063,315	1.0302	-0.29%
2009-05-27	0	3.410	3.400	3.430	3.310	3.470	2,845,500	9,712,430	3.4133	1.036	1.033	1.042	1.005	1.054	9,370,006	1.0365	1.79%
2009-05-26	0	3.350	3.340	3.350	3.300	3.390	1,377,500	4,611,555	3.3478	1.017	1.014	1.017	1.002	1.029	4,535,999	1.0167	1.52%
2009-05-25	0	3.300	3.290	3.300	3.280	3.380	2,174,000	7,197,050	3.3105	1.002	0.999	1.002	0.996	1.026	7,158,810	1.0053	-0.60%
2009-05-22	0	3.320	3.320	3.330	3.230	3.510	4,344,000	14,448,670	3.3261	1.008	1.008	1.011	0.981	1.066	14,304,448	1.0101	-5.41%
2009-05-21	0	3.510	3.500	3.510	3.470	3.660	6,233,000	21,861,280	3.5073	1.066	1.063	1.066	1.054	1.111	20,524,776	1.0651	-3.57%
2009-05-20	0	3.640	3.620	3.640	3.460	3.680	3,186,000	11,469,693	3.6000	1.105	1.099	1.105	1.051	1.118	10,491,246	1.0933	5.20%
2009-05-19	0	3.460	3.460	3.470	3.350	3.480	2,808,500	9,606,920	3.4207	1.051	1.051	1.054	1.017	1.057	9,248,168	1.0388	3.28%
2009-05-18	0	3.350	3.320	3.360	3.300	3.500	2,648,500	8,962,045	3.3838	1.017	1.008	1.020	1.002	1.063	8,721,301	1.0276	-1.18%
2009-05-15	0	3.390	3.390	3.400	3.300	3.420	2,171,500	7,342,135	3.3811	1.029	1.029	1.033	1.002	1.039	7,150,578	1.0268	3.99%
2009-05-14	0	3.360	3.360	3.370	3.330	3.450	3,444,500	11,567,665	3.3583	0.990	0.990	0.993	0.981	1.017	11,690,394	0.9895	-3.17%
2009-05-13	0	3.470	3.470	3.480	3.230	3.510	7,506,500	26,072,650	3.4733	1.022	1.022	1.025	0.952	1.034	25,476,541	1.0234	7.43%
2009-05-12	0	3.230	3.220	3.230	3.190	3.250	887,000	2,853,270	3.2168	0.952	0.949	0.952	0.940	0.958	3,010,417	0.9478	0.31%
2009-05-11	0	3.220	3.220	3.230	3.190	3.290	9,502,500	30,658,695	3.2264	0.949	0.949	0.952	0.940	0.969	32,250,827	0.9506	0.94%
2009-05-08	0	3.190	3.180	3.190	3.160	3.220	1,936,500	6,185,173	3.1940	0.940	0.937	0.940	0.931	0.949	6,572,347	0.9411	-0.62%
2009-05-07	0	3.210	3.210	3.220	3.150	3.280	3,662,000	11,708,795	3.1974	0.946	0.946	0.949	0.928	0.966	12,428,574	0.9421	0.31%
2009-05-06	0	3.200	3.190	3.200	3.050	3.210	3,464,500	10,991,850	3.1727	0.943	0.940	0.943	0.899	0.946	11,758,273	0.9348	5.26%
2009-05-05	0	3.040	3.040	3.050	2.980	3.100	3,377,000	10,287,455	3.0463	0.896	0.896	0.899	0.878	0.913	11,461,304	0.8976	-0.98%
2009-05-04	0	3.070	3.060	3.070	3.010	3.130	3,171,500	9,771,375	3.0810	0.905	0.902	0.905	0.887	0.922	10,763,851	0.9078	-0.32%
2009-04-30	0	3.080	3.030	3.050	2.830	3.100	4,286,500	12,542,850	2.9261	0.908	0.893	0.899	0.834	0.913	14,548,084	0.8622	6.21%
2009-04-29	0	2.900	2.880	2.900	2.820	2.920	1,957,500	5,656,300	2.8896	0.854	0.849	0.854	0.831	0.860	6,643,619	0.8514	1.75%
2009-04-28	0	2.850	2.840	2.880	2.800	2.980	2,478,319	7,097,206	2.8637	0.840	0.837	0.849	0.825	0.878	8,411,243	0.8438	-1.72%
2009-04-27	0	2.900	2.900	2.910	2.870	3.020	1,916,022	5,585,679	2.9152	0.854	0.854	0.857	0.846	0.890	6,502,846	0.8590	-3.33%
2009-04-24	0	3.000	3.000	3.030	2.950	3.100	1,030,000	3,080,805	2.9911	0.884	0.884	0.893	0.869	0.913	3,495,749	0.8813	-0.33%
2009-04-23	0	3.010	3.010	3.020	2.890	3.020	1,500,500	4,455,705	2.9695	0.887	0.887	0.890	0.852	0.890	5,092,593	0.8749	3.44%
2009-04-22	0	2.910	2.910	2.970	2.910	3.110	2,551,000	7,644,400	2.9966	0.857	0.857	0.875	0.857	0.916	8,657,917	0.8829	-4.59%
2009-04-21	0	3.050	3.050	3.070	2.810	3.050	2,019,000	5,882,430	2.9135	0.899	0.899	0.905	0.828	0.899	6,852,346	0.8585	0.99%
2009-04-20	0	3.020	3.010	3.020	2.800	3.030	1,852,500	5,475,670	2.9558	0.890	0.887	0.890	0.825	0.893	6,287,257	0.8709	5.59%
2009-04-17	0	2.860	2.870	2.880	2.850	3.040	5,274,000	15,603,465	2.9586	0.843	0.846	0.849	0.840	0.896	17,899,591	0.8717	-3.38%
2009-04-16	0	2.960	2.990	3.000	2.880	3.220	6,595,000	19,848,870	3.0097	0.872	0.881	0.884	0.849	0.949	22,382,973	0.8868	-7.50%
2009-04-15	0	3.200	3.200	3.260	3.160	3.400	3,182,500	10,337,125	3.2481	0.943	0.943	0.961	0.931	1.002	10,801,185	0.9570	-3.90%
2009-04-14	0	3.330	3.340	3.350	3.050	3.450	6,562,000	21,919,285	3.3403	0.981	0.984	0.987	0.899	1.017	22,270,973	0.9842	12.88%
2009-04-09	0	2.950	2.980	2.990	2.440	2.980	9,743,500	26,920,120	2.7629	0.869	0.878	0.881	0.719	0.878	33,068,764	0.8141	21.90%
2009-04-08	0	2.420	2.420	2.440	2.380	2.450	3,578,400	8,615,884	2.4077	0.713	0.713	0.719	0.701	0.722	12,144,842	0.7094	-1.63%
2009-04-07	0	2.460	2.450	2.470	2.360	2.470	5,046,000	12,295,515	2.4367	0.725	0.722	0.728	0.695	0.728	17,125,774	0.7180	2.50%
2009-04-06	0	2.400	2.390	2.400	2.310	2.430	3,967,500	9,411,730	2.3722	0.707	0.704	0.707	0.681	0.716	13,465,420	0.6990	2.13%
2009-04-03	0	2.350	2.360	2.370	2.260	2.370	2,383,000	5,541,385	2.3254	0.692	0.695	0.698	0.666	0.698	8,087,737	0.6852	3.52%
2009-04-02	0	2.270	2.250	2.280	2.200	2.280	3,896,000	8,749,675	2.2458	0.669	0.663	0.672	0.648	0.672	13,222,754	0.6617	2.71%
2009-04-01	0	2.210	2.210	2.220	2.160	2.220	4,000,409	8,779,412	2.1946	0.651	0.651	0.654	0.636	0.654	13,577,111	0.6466	2.79%
2009-03-31	0	2.150	2.150	2.170	2.140	2.230	10,968,500	23,992,395	2.1874	0.633	0.633	0.639	0.631	0.657	37,226,329	0.6445	-1.83%
2009-03-30	0	2.190	2.180	2.190	2.100	2.230	8,210,000	17,870,090	2.1766	0.645	0.642	0.645	0.619	0.657	27,864,171	0.6413	2.82%
2009-03-27	0	2.130	2.120	2.130	2.020	2.130	4,596,772	9,576,406	2.0833	0.628	0.625	0.628	0.595	0.628	15,601,126	0.6138	3.40%
2009-03-26	0	2.060	2.050	2.070	1.950	2.070	2,299,707	4,674,479	2.0326	0.607	0.604	0.610	0.575	0.610	7,805,046	0.5989	7.29%
2009-03-25	0	1.920	1.920	1.930	1.920	2.000	1,024,000	2,002,480	1.9555	0.566	0.566	0.569	0.566	0.589	3,475,385	0.5762	-2.54%
2009-03-24	0	1.970	1.960	1.970	1.930	2.000	1,191,500	2,346,305	1.9692	0.580	0.578	0.580	0.569	0.589	4,043,868	0.5802	-0.51%
2009-03-23	0	1.980	1.990	2.000	1.910	1.990	1,605,500	3,146,020	1.9595	0.583	0.586	0.589	0.563	0.586	5,448,956	0.5774	3.66%
2009-03-20	0	1.910	1.910	1.920	1.860	1.930	1,799,000	3,427,225	1.9051	0.563	0.563	0.566	0.548	0.569	6,105,681	0.5613	0.00%
2009-03-19	0	1.910	1.890	1.900	1.870	1.920	756,500	1,441,435	1.9054	0.563	0.557	0.560	0.551	0.566	2,567,509	0.5614	2.14%
2009-03-18	0	1.870	1.870	1.880	1.820	1.920	1,214,500	2,301,250	1.8948	0.551	0.551	0.554	0.536	0.566	4,121,929	0.5583	0.54%
2009-03-17	0	1.860	1.860	1.870	1.790	1.870	956,500	1,760,985	1.8411	0.548	0.548	0.551	0.527	0.551	3,246,295	0.5425	2.20%
2009-03-16	0	1.820	1.820	1.830	1.770	1.850	749,000	1,355,085	1.8092	0.536	0.536	0.539	0.522	0.545	2,542,054	0.5331	0.55%
2009-03-13	0	1.810	1.810	1.820	1.750	1.840	1,834,000	3,290,160	1.7940	0.533	0.533	0.536	0.516	0.542	6,224,469	0.5286	4.02%
2009-03-12	0	1.740	1.720	1.740	1.710	1.740	289,000	497,350	1.7209	0.513	0.507	0.513	0.504	0.513	980,846	0.5071	-1.14%
2009-03-11	0	1.760	1.730	1.760	1.730	1.800	950,000	1,662,425	1.7499	0.519	0.510	0.519	0.510	0.530	3,224,234	0.5156	2.92%
2009-03-10	0	1.710	1.710	1.730	1.700	1.750	441,500	757,165	1.7150	0.504	0.504	0.510	0.501	0.516	1,498,420	0.5053	-2.29%
2009-03-09	0	1.750	1.710	1.750	1.720	1.780	642,000	1,115,665	1.7378	0.516	0.504	0.516	0.507	0.524	2,178,904	0.5120	1.74%
2009-03-06	0	1.720	1.710	1.720	1.700	1.750	200,500	344,250	1.7170	0.507	0.504	0.507	0.501	0.516	680,483	0.5059	-0.58%
2009-03-05	0	1.730	1.720	1.750	1.720	1.780	480,000	843,330	1.7569	0.510	0.507	0.516	0.507	0.524	1,629,087	0.5177	-0.57%
2009-03-04	0	1.740	1.740	1.750	1.720	1.800	1,977,628	3,477,977	1.7587	0.513	0.513	0.516	0.507	0.530	6,711,932	0.5182	1.75%
2009-03-03	0	1.710	1.710	1.730	1.670	1.730	555,000	948,040	1.7082	0.504	0.504	0.510	0.492	0.510	1,883,632	0.5033	-2.29%
2009-03-02	0	1.750	1.740	1.760	1.740	1.780	439,000	777,840	1.7718	0.516	0.513	0.519	0.513	0.524	1,489,936	0.5221	-5.41%
2009-02-27	0	1.850	1.810	1.850	1.780	1.860	1,022,000	1,865,725	1.8256	0.545	0.533	0.545	0.524	0.548	3,468,597	0.5379	-0.54%
2009-02-26	0	1.860	1.860	1.870	1.800	1.880	546,000	1,004,535	1.8398	0.548	0.548	0.551	0.530	0.554	1,853,086	0.5421	0.00%
2009-02-25	0	1.860	1.840	1.860	1.800	1.890	870,500	1,606,925	1.8460	0.548	0.542	0.548	0.530	0.557	2,954,417	0.5439	3.91%
2009-02-24	0	1.790	1.780	1.790	1.760	1.840	647,500	1,153,220	1.7810	0.527	0.524	0.527	0.519	0.542	2,197,570	0.5248	-2.72%
2009-02-23	0	1.840	1.840	1.860	1.810	1.880	464,500	857,935	1.8470	0.542	0.542	0.548	0.533	0.554	1,576,481	0.5442	0.00%
2009-02-20	0	1.840	1.840	1.860	1.830	1.860	576,500	1,064,425	1.8464	0.542	0.542	0.548	0.539	0.548	1,956,601	0.5440	-2.65%
2009-02-19	0	1.890	1.860	1.890	1.860	1.900	502,500	943,895	1.8784	0.557	0.548	0.557	0.548	0.560	1,705,450	0.5535	0.53%
2009-02-18	0	1.880	1.880	1.890	1.840	1.910	1,424,500	2,667,185	1.8724	0.554	0.554	0.557	0.542	0.563	4,834,654	0.5517	0.00%
2009-02-17	0	1.880	1.870	1.880	1.870	1.910	1,436,000	2,698,585	1.8792	0.554	0.551	0.554	0.551	0.563	4,873,685	0.5537	-2.08%
2009-02-16	0	1.920	1.910	1.920	1.890	1.950	320,000	610,225	1.9070	0.566	0.563	0.566	0.557	0.575	1,086,058	0.5619	-1.54%
2009-02-13	0	1.950	1.940	1.950	1.880	1.960	1,669,500	3,228,170	1.9336	0.575	0.572	0.575	0.554	0.578	5,666,167	0.5697	3.72%
2009-02-12	0	1.880	1.860	1.880	1.850	1.900	345,000	645,685	1.8716	0.554	0.548	0.554	0.545	0.560	1,170,906	0.5514	0.00%
2009-02-11	0	1.880	1.870	1.880	1.850	1.890	385,500	718,305	1.8633	0.554	0.551	0.554	0.545	0.557	1,308,360	0.5490	-1.57%
2009-02-10	0	1.910	1.910	1.920	1.860	1.930	1,826,181	3,454,986	1.8919	0.563	0.563	0.566	0.548	0.569	6,197,932	0.5574	-0.52%
2009-02-09	0	1.920	1.880	1.920	1.840	1.960	2,787,500	5,261,830	1.8877	0.566	0.554	0.566	0.542	0.578	9,460,582	0.5562	-0.52%
2009-02-06	0	1.930	1.940	1.950	1.890	1.960	2,002,500	3,872,635	1.9339	0.569	0.572	0.575	0.557	0.578	6,796,346	0.5698	0.52%
2009-02-05	0	1.920	1.930	1.950	1.850	1.990	4,565,859	8,717,306	1.9092	0.566	0.569	0.575	0.545	0.586	15,496,209	0.5625	-2.04%
2009-02-04	0	1.960	1.960	2.000	1.950	2.080	5,761,500	11,698,895	2.0305	0.578	0.578	0.589	0.575	0.613	19,554,132	0.5983	-1.01%
2009-02-03	0	1.980	1.980	1.990	1.890	1.990	1,350,000	2,616,840	1.9384	0.583	0.583	0.586	0.557	0.586	4,581,806	0.5711	3.66%
2009-02-02	0	1.910	1.910	1.920	1.900	1.960	933,000	1,791,180	1.9198	0.563	0.563	0.566	0.560	0.578	3,166,537	0.5657	-3.05%
2009-01-30	0	1.970	1.950	2.000	1.930	2.000	1,168,500	2,297,200	1.9659	0.580	0.575	0.589	0.569	0.589	3,965,808	0.5793	-2.96%
2009-01-29	0	2.030	2.010	2.030	1.810	2.030	4,189,000	8,205,385	1.9588	0.598	0.592	0.598	0.533	0.598	14,217,176	0.5771	12.78%
2009-01-23	0	1.800	1.770	1.800	1.740	1.810	432,000	767,475	1.7766	0.530	0.522	0.530	0.513	0.533	1,466,178	0.5235	-1.64%
2009-01-22	0	1.830	1.770	1.830	1.700	1.840	1,802,000	3,221,925	1.7880	0.539	0.522	0.539	0.501	0.542	6,115,863	0.5268	8.28%
2009-01-21	0	1.690	1.670	1.690	1.660	1.710	1,023,000	1,718,685	1.6800	0.498	0.492	0.498	0.489	0.504	3,471,991	0.4950	-2.87%
2009-01-20	0	1.740	1.720	1.740	1.720	1.770	1,433,000	2,492,070	1.7391	0.513	0.507	0.513	0.507	0.522	4,863,503	0.5124	-2.25%
2009-01-19	0	1.780	1.780	1.800	1.780	1.850	1,044,500	1,885,480	1.8052	0.524	0.524	0.530	0.524	0.545	3,544,961	0.5319	0.56%
2009-01-16	0	1.770	1.760	1.770	1.720	1.820	3,078,500	5,428,370	1.7633	0.522	0.519	0.522	0.507	0.536	10,448,216	0.5195	0.00%
2009-01-15	0	1.770	1.760	1.770	1.750	1.850	2,439,500	4,350,390	1.7833	0.522	0.519	0.522	0.516	0.545	8,279,494	0.5254	-6.84%
2009-01-14	0	1.900	1.900	1.910	1.890	1.970	1,610,500	3,106,210	1.9287	0.560	0.560	0.563	0.557	0.580	5,465,925	0.5683	0.53%
2009-01-13	0	1.890	1.890	1.900	1.830	1.950	3,381,000	6,429,920	1.9018	0.557	0.557	0.560	0.539	0.575	11,474,880	0.5603	-1.05%
2009-01-12	0	1.910	1.910	1.920	1.870	2.100	4,063,500	7,914,935	1.9478	0.563	0.563	0.566	0.551	0.619	13,791,238	0.5739	-8.61%
2009-01-09	0	2.090	2.090	2.100	2.040	2.140	4,115,000	8,649,025	2.1018	0.616	0.616	0.619	0.601	0.631	13,966,025	0.6193	0.97%
2009-01-08	0	2.070	2.060	2.070	1.980	2.200	5,737,000	11,836,585	2.0632	0.610	0.607	0.610	0.583	0.648	19,470,981	0.6079	-7.17%
2009-01-07	0	2.230	2.220	2.230	2.080	2.270	19,949,500	43,885,945	2.1999	0.657	0.654	0.657	0.613	0.669	67,707,221	0.6482	6.19%
2009-01-06	0	2.100	2.100	2.110	1.980	2.150	28,415,500	59,108,230	2.0801	0.619	0.619	0.622	0.583	0.633	96,440,239	0.6129	6.06%
2009-01-05	0	1.980	1.980	1.990	1.930	2.100	20,639,000	40,891,395	1.9813	0.583	0.583	0.586	0.569	0.619	70,047,336	0.5838	1.54%
2009-01-02	0	1.950	1.940	1.950	1.850	2.100	8,628,500	16,794,210	1.9464	0.575	0.572	0.575	0.545	0.619	29,284,531	0.5735	7.73%
2008-12-31	0	1.810	1.800	1.810	1.790	1.850	992,500	1,809,380	1.8231	0.533	0.530	0.533	0.527	0.545	3,368,476	0.5372	0.00%
2008-12-30	0	1.810	1.810	1.840	1.810	1.870	776,354	1,424,822	1.8353	0.533	0.533	0.542	0.533	0.551	2,634,892	0.5408	-3.72%
2008-12-29	0	1.880	1.880	1.890	1.830	1.890	848,000	1,590,845	1.8760	0.554	0.554	0.557	0.539	0.557	2,878,053	0.5528	0.53%
2008-12-24	0	1.870	1.850	1.870	1.750	1.910	1,637,500	3,067,005	1.8730	0.551	0.545	0.551	0.516	0.563	5,557,562	0.5519	4.47%
2008-12-23	0	1.790	1.790	1.800	1.790	1.890	1,108,500	2,021,235	1.8234	0.527	0.527	0.530	0.527	0.557	3,762,172	0.5373	-5.29%
2008-12-22	0	1.890	1.870	1.890	1.850	1.930	3,105,273	5,848,181	1.8833	0.557	0.551	0.557	0.545	0.569	10,539,081	0.5549	-2.07%
2008-12-19	0	1.930	1.910	1.920	1.850	1.940	2,270,000	4,328,730	1.9069	0.569	0.563	0.566	0.545	0.572	7,704,223	0.5619	-1.53%
2008-12-18	0	1.960	1.880	1.960	1.800	1.960	2,835,500	5,281,970	1.8628	0.578	0.554	0.578	0.530	0.578	9,623,491	0.5489	8.29%
2008-12-17	0	1.810	1.810	1.820	1.760	1.830	1,206,000	2,181,170	1.8086	0.533	0.533	0.536	0.519	0.539	4,093,080	0.5329	0.00%
2008-12-16	0	1.810	1.800	1.810	1.730	1.820	710,820	1,253,249	1.7631	0.533	0.530	0.533	0.510	0.536	2,412,474	0.5195	0.00%
2008-12-15	0	1.810	1.780	1.810	1.800	1.890	820,000	1,511,130	1.8428	0.533	0.524	0.533	0.530	0.557	2,783,023	0.5430	-0.55%
2008-12-12	0	1.820	1.790	1.820	1.750	1.940	1,759,000	3,220,655	1.8310	0.536	0.527	0.536	0.516	0.572	5,969,924	0.5395	-5.70%
2008-12-11	0	1.930	1.920	1.930	1.760	1.970	3,586,000	6,778,445	1.8903	0.569	0.566	0.569	0.519	0.580	12,170,636	0.5570	8.43%
2008-12-10	0	1.780	1.780	1.800	1.760	1.810	1,362,500	2,443,935	1.7937	0.524	0.524	0.530	0.519	0.533	4,624,231	0.5285	1.71%
2008-12-09	0	1.750	1.740	1.760	1.750	1.800	714,000	1,264,020	1.7703	0.516	0.513	0.519	0.516	0.530	2,423,267	0.5216	-2.78%
2008-12-08	0	1.800	1.790	1.800	1.700	1.810	2,293,000	4,074,560	1.7770	0.530	0.527	0.530	0.501	0.533	7,782,283	0.5236	5.88%
2008-12-05	0	1.700	1.690	1.700	1.690	1.700	707,000	1,201,315	1.6992	0.501	0.498	0.501	0.498	0.501	2,399,509	0.5007	0.00%
2008-12-04	0	1.700	1.700	1.720	1.650	1.750	636,500	1,077,425	1.6927	0.501	0.501	0.507	0.486	0.516	2,160,237	0.4988	-1.16%
2008-12-03	0	1.720	1.700	1.720	1.650	1.720	376,250	628,943	1.6716	0.507	0.501	0.507	0.486	0.507	1,276,966	0.4925	4.88%
2008-12-02	0	1.640	1.640	1.700	1.630	1.800	532,500	912,600	1.7138	0.483	0.483	0.501	0.480	0.530	1,807,268	0.5050	-3.53%
2008-12-01	0	1.700	1.700	1.710	1.610	1.700	950,500	1,598,255	1.6815	0.501	0.501	0.504	0.474	0.501	3,225,931	0.4954	0.59%
2008-11-28	0	1.690	1.690	1.700	1.640	1.720	841,000	1,397,250	1.6614	0.498	0.498	0.501	0.483	0.507	2,854,296	0.4895	-0.59%
2008-11-27	0	1.700	1.680	1.720	1.650	1.750	1,034,750	1,736,665	1.6783	0.501	0.495	0.507	0.486	0.516	3,511,870	0.4945	0.00%
2008-11-26	0	1.700	1.700	1.710	1.580	1.700	803,750	1,322,578	1.6455	0.501	0.501	0.504	0.466	0.501	2,727,872	0.4848	6.25%
2008-11-25	0	1.600	1.600	1.610	1.550	1.610	314,000	498,335	1.5871	0.471	0.471	0.474	0.457	0.474	1,065,694	0.4676	2.56%
2008-11-24	0	1.560	1.520	1.570	1.520	1.610	37,000	56,570	1.5289	0.460	0.448	0.463	0.448	0.474	125,575	0.4505	-3.11%
2008-11-21	0	1.610	1.610	1.620	1.500	1.620	698,000	1,090,585	1.5624	0.474	0.474	0.477	0.442	0.477	2,368,964	0.4604	3.21%
2008-11-20	0	1.560	1.560	1.600	1.550	1.650	305,500	482,155	1.5782	0.460	0.460	0.471	0.457	0.486	1,036,846	0.4650	-8.24%
2008-11-19	0	1.700	1.700	1.740	1.690	1.740	233,000	399,115	1.7129	0.501	0.501	0.513	0.498	0.513	790,786	0.5047	-2.30%
2008-11-18	0	1.740	1.720	1.750	1.700	1.750	584,000	1,002,480	1.7166	0.513	0.507	0.516	0.501	0.516	1,982,056	0.5058	-2.25%
2008-11-17	0	1.780	1.730	1.780	1.720	1.780	177,500	309,670	1.7446	0.524	0.510	0.524	0.507	0.524	602,423	0.5140	0.00%
2008-11-14	0	1.780	1.780	1.800	1.750	1.800	888,500	1,575,890	1.7737	0.524	0.524	0.530	0.516	0.530	3,015,507	0.5226	1.14%
2008-11-13	0	1.760	1.740	1.770	1.720	1.850	629,500	1,112,945	1.7680	0.519	0.513	0.522	0.507	0.545	2,136,479	0.5209	-6.38%
2008-11-12	0	1.880	1.860	1.880	1.830	1.890	148,590	275,447	1.8537	0.554	0.548	0.554	0.539	0.557	504,304	0.5462	-1.05%
2008-11-11	0	1.900	1.850	1.900	1.820	1.920	148,500	278,705	1.8768	0.560	0.545	0.560	0.536	0.566	503,999	0.5530	-3.06%
2008-11-10	0	1.960	1.910	1.960	1.870	1.960	1,067,000	2,047,760	1.9192	0.578	0.563	0.578	0.551	0.578	3,621,324	0.5655	2.08%
2008-11-07	0	1.920	1.900	1.920	1.830	1.920	438,500	818,640	1.8669	0.566	0.560	0.566	0.539	0.566	1,488,239	0.5501	0.00%
2008-11-06	0	1.920	1.860	1.920	1.810	1.920	1,130,500	2,103,030	1.8603	0.566	0.548	0.566	0.533	0.566	3,836,839	0.5481	-1.03%
2008-11-05	0	1.940	1.930	1.950	1.880	1.950	1,187,500	2,284,315	1.9236	0.572	0.569	0.575	0.554	0.575	4,030,293	0.5668	4.86%
2008-11-04	0	1.850	1.840	1.850	1.750	1.860	308,000	561,970	1.8246	0.545	0.542	0.545	0.516	0.548	1,045,331	0.5376	1.09%
2008-11-03	0	1.830	1.840	1.860	1.800	1.900	1,111,000	2,050,625	1.8457	0.539	0.542	0.548	0.530	0.560	3,770,657	0.5438	-2.66%
2008-10-31	0	1.880	1.880	1.890	1.750	1.900	1,175,500	2,124,325	1.8072	0.554	0.554	0.557	0.516	0.560	3,989,566	0.5325	4.44%
2008-10-30	0	1.800	1.800	1.810	1.710	1.820	1,105,000	1,965,410	1.7787	0.530	0.530	0.533	0.504	0.536	3,750,293	0.5241	2.27%
2008-10-29	0	1.760	1.760	1.770	1.750	1.810	638,000	1,123,825	1.7615	0.519	0.519	0.522	0.516	0.533	2,165,328	0.5190	2.33%
2008-10-28	0	1.720	1.720	1.750	1.620	1.800	1,155,909	1,981,885	1.7146	0.507	0.507	0.516	0.477	0.530	3,923,075	0.5052	1.18%
2008-10-27	0	1.700	1.700	1.710	1.650	1.860	2,060,120	3,542,133	1.7194	0.501	0.501	0.504	0.486	0.548	6,991,905	0.5066	-8.60%
2008-10-24	0	1.860	1.860	1.910	1.800	1.910	2,127,273	3,978,866	1.8704	0.548	0.548	0.563	0.530	0.563	7,219,817	0.5511	-1.59%
2008-10-23	0	1.890	1.900	1.920	1.660	1.930	1,201,500	2,251,975	1.8743	0.557	0.560	0.566	0.489	0.569	4,077,808	0.5523	-5.50%
2008-10-22	0	2.000	1.980	2.000	1.850	2.050	1,449,000	2,853,625	1.9694	0.589	0.583	0.589	0.545	0.604	4,917,806	0.5803	2.56%
2008-10-21	0	1.950	1.950	1.980	1.890	2.010	708,500	1,377,335	1.9440	0.575	0.575	0.583	0.557	0.592	2,404,600	0.5728	-1.52%
2008-10-20	0	1.980	1.980	2.000	1.900	2.140	3,026,712	6,057,147	2.0012	0.583	0.583	0.589	0.560	0.631	10,272,451	0.5896	-1.00%
2008-10-17	0	2.000	2.000	2.010	1.930	2.100	2,749,727	5,461,368	1.9861	0.589	0.589	0.592	0.569	0.619	9,332,383	0.5852	0.00%
2008-10-16	0	2.000	1.920	2.000	1.880	2.000	3,063,561	5,941,118	1.9393	0.589	0.566	0.589	0.554	0.589	10,397,514	0.5714	-0.50%
2008-10-15	0	2.010	2.010	2.050	2.010	2.120	1,135,500	2,349,715	2.0693	0.592	0.592	0.604	0.592	0.625	3,853,808	0.6097	-6.07%
2008-10-14	0	2.140	2.140	2.190	2.140	2.340	1,727,500	3,848,685	2.2279	0.631	0.631	0.645	0.631	0.689	5,863,015	0.6564	-2.73%
2008-10-13	0	2.200	2.200	2.240	2.110	2.300	1,170,000	2,560,520	2.1885	0.648	0.648	0.660	0.622	0.678	3,970,899	0.6448	-4.35%
2008-10-10	0	2.300	2.290	2.300	2.280	2.530	1,924,500	4,770,805	2.4790	0.678	0.675	0.678	0.672	0.745	6,531,620	0.7304	-11.88%
2008-10-09	0	2.610	2.610	2.650	2.550	2.660	870,500	2,282,065	2.6216	0.769	0.769	0.781	0.751	0.784	2,954,417	0.7724	4.40%
2008-10-08	0	2.500	2.500	2.550	2.500	2.850	1,222,000	3,283,125	2.6867	0.737	0.737	0.751	0.737	0.840	4,147,383	0.7916	-12.28%
2008-10-06	0	2.850	2.850	2.900	2.850	3.100	1,543,500	4,571,310	2.9617	0.840	0.840	0.854	0.840	0.913	5,238,532	0.8726	-7.77%
2008-10-03	0	3.090	3.080	3.090	3.000	3.250	2,644,000	8,235,590	3.1148	0.910	0.908	0.910	0.884	0.958	8,973,553	0.9178	-6.93%
2008-10-02	0	3.320	3.320	3.470	3.300	3.500	860,752	2,946,617	3.4233	0.978	0.978	1.022	0.972	1.031	2,921,333	1.0087	-2.35%
2008-09-30	0	3.400	3.340	3.400	3.120	3.400	976,000	3,213,595	3.2926	1.002	0.984	1.002	0.919	1.002	3,312,476	0.9701	-0.58%
2008-09-29	0	3.420	3.420	3.430	3.180	3.420	430,500	1,429,855	3.3214	1.008	1.008	1.011	0.937	1.008	1,461,087	0.9786	4.91%
2008-09-26	0	3.260	3.260	3.270	3.260	3.420	356,000	1,173,850	3.2973	0.961	0.961	0.963	0.961	1.008	1,208,239	0.9715	-3.55%
2008-09-25	0	3.380	3.350	3.380	3.310	3.460	456,000	1,543,130	3.3841	0.996	0.987	0.996	0.975	1.019	1,547,632	0.9971	-0.29%
2008-09-24	0	3.390	3.390	3.430	3.350	3.540	555,000	1,887,380	3.4007	0.999	0.999	1.011	0.987	1.043	1,883,632	1.0020	-3.14%
2008-09-23	0	3.500	3.490	3.500	3.460	3.770	356,000	1,256,170	3.5286	1.031	1.028	1.031	1.019	1.111	1,208,239	1.0397	-8.14%
2008-09-22	0	3.810	3.700	3.810	3.280	3.960	2,767,000	9,978,325	3.6062	1.123	1.090	1.123	0.966	1.167	9,391,006	1.0625	3.53%
2008-09-19	0	3.680	3.600	3.680	3.300	3.700	1,576,500	5,581,000	3.5401	1.084	1.061	1.084	0.972	1.090	5,350,532	1.0431	12.20%
2008-09-18	0	3.280	3.280	3.310	3.010	3.360	2,429,500	7,697,010	3.1681	0.966	0.966	0.975	0.887	0.990	8,245,555	0.9335	-2.38%
2008-09-17	0	3.360	3.360	3.450	3.300	3.560	823,500	2,851,310	3.4624	0.990	0.990	1.017	0.972	1.049	2,794,902	1.0202	-5.08%
2008-09-16	0	3.540	3.540	3.580	3.000	3.560	1,285,500	4,307,120	3.3505	1.043	1.043	1.055	0.884	1.049	4,362,898	0.9872	-1.67%
2008-09-12	0	3.600	3.550	3.600	3.480	3.600	471,000	1,662,180	3.5290	1.061	1.046	1.061	1.025	1.061	1,598,541	1.0398	1.69%
2008-09-11	0	3.540	3.540	3.550	3.480	3.790	997,500	3,543,270	3.5522	1.043	1.043	1.046	1.025	1.117	3,385,446	1.0466	-6.35%
2008-09-10	0	3.780	3.780	3.800	3.660	3.780	747,181	2,787,560	3.7308	1.114	1.114	1.120	1.078	1.114	2,535,881	1.0992	-0.53%
2008-09-09	0	3.800	3.770	3.800	3.760	3.840	891,000	3,383,850	3.7978	1.120	1.111	1.120	1.108	1.131	3,023,992	1.1190	-0.52%
2008-09-08	0	3.820	3.810	3.820	3.780	3.870	724,000	2,756,355	3.8071	1.126	1.123	1.126	1.114	1.140	2,457,206	1.1217	0.53%
2008-09-05	0	3.800	3.800	3.820	3.650	3.830	2,025,227	7,559,562	3.7327	1.120	1.120	1.126	1.075	1.128	6,873,480	1.0998	0.53%
2008-09-04	0	3.900	3.900	3.950	3.900	4.030	2,149,000	8,475,245	3.9438	1.114	1.114	1.128	1.114	1.151	7,525,099	1.1263	-2.26%
2008-09-03	0	3.990	3.990	4.030	3.980	4.120	3,126,000	12,677,080	4.0554	1.139	1.139	1.151	1.137	1.177	10,946,235	1.1581	-3.16%
2008-09-02	0	4.120	4.100	4.120	4.020	4.120	254,500	1,037,315	4.0759	1.177	1.171	1.177	1.148	1.177	891,176	1.1640	1.23%
2008-09-01	0	4.070	4.040	4.070	4.020	4.150	1,373,669	5,617,419	4.0894	1.162	1.154	1.162	1.148	1.185	4,810,142	1.1678	-2.16%
2008-08-29	0	4.160	4.160	4.210	4.110	4.230	14,532,500	60,212,765	4.1433	1.188	1.188	1.202	1.174	1.208	50,888,086	1.1832	0.97%
2008-08-28	0	4.120	4.120	4.150	4.070	4.350	1,598,000	6,706,080	4.1965	1.177	1.177	1.185	1.162	1.242	5,595,676	1.1984	-5.07%
2008-08-27	0	4.340	4.330	4.340	4.320	4.390	686,085	2,981,548	4.3457	1.239	1.237	1.239	1.234	1.254	2,402,446	1.2410	0.00%
2008-08-26	0	4.340	4.330	4.350	4.310	4.450	2,194,500	9,600,215	4.3747	1.239	1.237	1.242	1.231	1.271	7,684,425	1.2493	-2.25%
2008-08-25	0	4.440	4.430	4.440	4.400	4.450	2,864,000	12,659,340	4.4202	1.268	1.265	1.268	1.257	1.271	10,028,796	1.2623	0.68%
2008-08-21	0	4.410	4.400	4.410	4.380	4.610	2,069,500	9,489,700	4.5855	1.259	1.257	1.259	1.251	1.317	7,246,716	1.3095	-4.75%
2008-08-20	0	4.630	4.600	4.630	4.590	4.680	365,500	1,691,165	4.6270	1.322	1.314	1.322	1.311	1.337	1,279,862	1.3214	-1.28%
2008-08-19	0	4.690	4.650	4.690	4.610	4.750	773,227	3,598,087	4.6533	1.339	1.328	1.339	1.317	1.356	2,707,589	1.3289	0.00%
2008-08-18	0	4.690	4.690	4.700	4.650	4.810	428,000	2,010,735	4.6980	1.339	1.339	1.342	1.328	1.374	1,498,717	1.3416	-2.70%
2008-08-15	0	4.820	4.810	4.830	4.710	4.840	806,000	3,868,020	4.7990	1.376	1.374	1.379	1.345	1.382	2,822,350	1.3705	1.47%
2008-08-14	0	4.750	4.710	4.750	4.600	4.780	654,421	3,085,779	4.7153	1.356	1.345	1.356	1.314	1.365	2,291,569	1.3466	3.49%
2008-08-13	0	4.590	4.590	4.630	4.580	4.630	772,500	3,562,170	4.6112	1.311	1.311	1.322	1.308	1.322	2,705,044	1.3169	-1.50%
2008-08-12	0	4.660	4.660	4.680	4.640	4.750	510,500	2,389,965	4.6816	1.331	1.331	1.337	1.325	1.356	1,787,605	1.3370	-0.43%
2008-08-11	0	4.680	4.660	4.670	4.650	4.740	585,000	2,743,625	4.6900	1.337	1.331	1.334	1.328	1.354	2,048,480	1.3393	0.00%
2008-08-08	0	4.680	4.660	4.700	4.590	4.760	486,500	2,278,140	4.6827	1.337	1.331	1.342	1.311	1.359	1,703,565	1.3373	-2.90%
2008-08-07	0	4.820	4.800	4.820	4.450	4.830	3,656,002	17,512,544	4.7901	1.376	1.371	1.376	1.271	1.379	12,802,129	1.3679	8.56%
2008-08-05	0	4.440	4.430	4.440	4.420	4.540	3,862,500	17,600,470	4.5568	1.268	1.265	1.268	1.262	1.297	13,525,218	1.3013	-2.20%
2008-08-04	0	4.540	4.530	4.540	4.530	4.600	253,500	1,151,605	4.5428	1.297	1.294	1.297	1.294	1.314	887,675	1.2973	-1.30%
2008-08-01	0	4.600	4.580	4.610	4.500	4.640	872,000	3,965,535	4.5476	1.314	1.308	1.317	1.285	1.325	3,053,460	1.2987	0.66%
2008-07-31	0	4.570	4.550	4.570	4.450	4.590	1,041,500	4,708,605	4.5210	1.305	1.299	1.305	1.271	1.311	3,646,994	1.2911	2.01%
2008-07-30	0	4.480	4.460	4.480	4.450	4.650	678,500	3,069,150	4.5234	1.279	1.274	1.279	1.271	1.328	2,375,886	1.2918	-0.44%
2008-07-29	0	4.500	4.500	4.510	4.380	4.560	502,500	2,245,535	4.4687	1.285	1.285	1.288	1.251	1.302	1,759,591	1.2762	0.00%
2008-07-28	0	4.500	4.500	4.520	4.450	4.550	3,395,500	15,049,360	4.4321	1.285	1.285	1.291	1.271	1.299	11,889,936	1.2657	1.35%
2008-07-25	0	4.440	4.380	4.440	4.320	4.500	472,500	2,067,475	4.3756	1.268	1.251	1.268	1.234	1.285	1,654,541	1.2496	0.45%
2008-07-24	0	4.420	4.420	4.430	4.370	4.500	2,457,000	10,868,260	4.4234	1.262	1.262	1.265	1.248	1.285	8,603,614	1.2632	-3.07%
2008-07-23	0	4.560	4.550	4.560	4.380	4.670	1,878,500	8,526,150	4.5388	1.302	1.299	1.302	1.251	1.334	6,577,896	1.2962	4.59%
2008-07-22	0	4.360	4.350	4.360	4.340	4.400	380,500	1,663,200	4.3711	1.245	1.242	1.245	1.239	1.257	1,332,387	1.2483	0.00%
2008-07-21	0	4.360	4.340	4.360	4.330	4.450	645,500	2,818,585	4.3665	1.245	1.239	1.245	1.237	1.271	2,260,331	1.2470	-0.68%
2008-07-18	0	4.390	4.390	4.400	4.390	4.500	1,813,000	8,006,140	4.4160	1.254	1.254	1.257	1.254	1.285	6,348,536	1.2611	0.46%
2008-07-17	0	4.370	4.370	4.430	4.340	4.500	1,579,000	6,917,485	4.3809	1.248	1.248	1.265	1.239	1.285	5,529,144	1.2511	-0.68%
2008-07-16	0	4.400	4.400	4.440	4.320	4.480	263,545	1,164,069	4.4170	1.257	1.257	1.268	1.234	1.279	922,849	1.2614	-1.79%
2008-07-15	0	4.480	4.470	4.500	4.450	4.590	1,153,000	5,172,945	4.4865	1.279	1.277	1.285	1.271	1.311	4,037,431	1.2812	-2.61%
2008-07-14	0	4.600	4.600	4.650	4.540	4.750	503,500	2,334,450	4.6364	1.314	1.314	1.328	1.297	1.356	1,763,093	1.3241	-1.92%
2008-07-11	0	4.690	4.680	4.690	4.640	4.720	1,016,500	4,747,775	4.6707	1.339	1.337	1.339	1.325	1.348	3,559,452	1.3338	0.86%
2008-07-10	0	4.650	4.620	4.650	4.560	4.660	300,545	1,390,030	4.6250	1.328	1.319	1.328	1.302	1.331	1,052,411	1.3208	-1.06%
2008-07-09	0	4.700	4.700	4.710	4.660	4.790	1,903,500	8,956,370	4.7052	1.342	1.342	1.345	1.331	1.368	6,665,438	1.3437	0.00%
2008-07-08	0	4.700	4.680	4.700	4.580	4.790	1,143,500	5,307,100	4.6411	1.342	1.337	1.342	1.308	1.368	4,004,165	1.3254	1.08%
2008-07-07	0	4.650	4.650	4.850	4.530	5.010	1,456,318	6,737,208	4.6262	1.328	1.328	1.385	1.294	1.431	5,099,552	1.3211	2.42%
2008-07-04	0	4.540	4.510	4.540	4.330	4.560	1,659,500	7,366,345	4.4389	1.297	1.288	1.297	1.237	1.302	5,811,029	1.2676	1.79%
2008-07-03	0	4.460	4.430	4.460	4.340	4.500	864,656	3,852,616	4.4557	1.274	1.265	1.274	1.239	1.285	3,027,744	1.2724	-0.22%
2008-07-02	0	4.470	4.470	4.500	4.400	4.600	354,000	1,580,685	4.4652	1.277	1.277	1.285	1.257	1.314	1,239,593	1.2752	-2.83%
2008-06-30	0	4.600	4.530	4.640	4.320	4.600	754,000	3,364,005	4.4615	1.314	1.294	1.325	1.234	1.314	2,640,263	1.2741	3.37%
2008-06-27	0	4.450	4.450	4.500	4.300	4.500	2,263,000	9,974,535	4.4077	1.271	1.271	1.285	1.228	1.285	7,924,290	1.2587	-1.98%
2008-06-26	0	4.540	4.540	4.580	4.530	4.730	871,500	3,971,110	4.5566	1.297	1.297	1.308	1.294	1.351	3,051,709	1.3013	-1.73%
2008-06-25	0	4.620	4.560	4.620	4.450	4.630	1,837,000	8,377,500	4.5604	1.319	1.302	1.319	1.271	1.322	6,432,576	1.3024	0.00%
2008-06-24	0	4.620	4.600	4.620	4.460	4.750	4,732,000	22,154,290	4.6818	1.319	1.314	1.319	1.274	1.356	16,569,924	1.3370	-2.94%
2008-06-23	0	4.760	4.730	4.770	4.730	4.810	443,000	2,109,220	4.7612	1.359	1.351	1.362	1.351	1.374	1,551,242	1.3597	-2.26%
2008-06-20	0	4.870	4.870	4.880	4.820	5.020	4,530,500	22,123,395	4.8832	1.391	1.391	1.394	1.376	1.434	15,864,337	1.3945	-2.21%
2008-06-19	0	4.980	4.980	4.990	4.980	5.070	1,543,500	7,745,170	5.0179	1.422	1.422	1.425	1.422	1.448	5,404,835	1.4330	-2.16%
2008-06-18	0	5.090	5.090	5.110	5.050	5.250	906,500	4,633,500	5.1114	1.454	1.454	1.459	1.442	1.499	3,174,268	1.4597	-3.05%
2008-06-17	0	5.250	5.250	5.260	5.200	5.400	1,265,500	6,635,845	5.2437	1.499	1.499	1.502	1.485	1.542	4,431,369	1.4975	0.19%
2008-06-16	0	5.240	5.230	5.240	5.120	5.300	776,000	4,042,825	5.2098	1.496	1.494	1.496	1.462	1.514	2,717,299	1.4878	2.34%
2008-06-13	0	5.120	5.120	5.140	5.090	5.240	552,500	2,841,300	5.1426	1.462	1.462	1.468	1.454	1.496	1,934,675	1.4686	-0.58%
2008-06-12	0	5.150	5.140	5.150	5.030	5.450	1,528,501	7,758,470	5.0759	1.471	1.468	1.471	1.436	1.556	5,352,313	1.4496	-2.83%
2008-06-11	0	5.300	5.290	5.300	5.280	5.380	566,882	3,017,821	5.3235	1.514	1.511	1.514	1.508	1.536	1,985,036	1.5203	0.00%
2008-06-10	0	5.300	5.290	5.300	5.280	5.600	1,228,781	6,666,678	5.4254	1.514	1.511	1.514	1.508	1.599	4,302,791	1.5494	-4.68%
2008-06-06	0	5.560	5.560	5.580	5.530	5.700	1,423,000	8,029,445	5.6426	1.588	1.588	1.594	1.579	1.628	4,982,883	1.6114	-1.94%
2008-06-05	0	5.670	5.620	5.670	5.620	5.690	2,093,501	11,818,571	5.6454	1.619	1.605	1.619	1.605	1.625	7,330,759	1.6122	0.89%
2008-06-04	0	5.620	5.620	5.630	5.300	5.700	8,921,000	49,364,580	5.5335	1.605	1.605	1.608	1.514	1.628	31,238,439	1.5803	6.84%
2008-06-03	0	5.260	5.260	5.350	5.210	5.350	534,000	2,819,535	5.2800	1.502	1.502	1.528	1.488	1.528	1,869,894	1.5079	-0.38%
2008-06-02	0	5.280	5.280	5.300	5.200	5.350	3,161,500	16,658,900	5.2693	1.508	1.508	1.514	1.485	1.528	11,070,544	1.5048	-0.19%
2008-05-30	0	5.290	5.280	5.290	5.200	5.350	716,227	3,768,441	5.2615	1.511	1.508	1.511	1.485	1.528	2,507,994	1.5026	-0.38%
2008-05-29	0	5.310	5.290	5.310	5.280	5.450	1,436,500	7,679,330	5.3459	1.516	1.511	1.516	1.508	1.556	5,030,156	1.5267	-0.38%
2008-05-28	0	5.330	5.310	5.340	5.300	5.400	2,752,000	14,847,299	5.3951	1.522	1.516	1.525	1.514	1.542	9,636,608	1.5407	-0.74%
2008-05-27	0	5.370	5.370	5.380	5.260	5.460	303,500	1,638,155	5.3975	1.534	1.534	1.536	1.502	1.559	1,062,758	1.5414	0.19%
2008-05-26	0	5.360	5.350	5.400	5.130	5.460	6,319,500	34,007,805	5.3814	1.531	1.528	1.542	1.465	1.559	22,128,832	1.5368	-0.92%
2008-05-23	0	5.410	5.400	5.440	5.400	5.590	1,930,009	10,633,939	5.5098	1.545	1.542	1.554	1.542	1.596	6,758,263	1.5735	-0.18%
2008-05-22	0	5.420	5.420	5.450	5.350	5.460	1,411,500	7,660,980	5.4275	1.548	1.548	1.556	1.528	1.559	4,942,614	1.5500	-2.34%
2008-05-21	0	5.550	5.520	5.560	5.490	5.670	2,486,750	13,973,913	5.6193	1.585	1.576	1.588	1.568	1.619	8,707,789	1.6048	-2.12%
2008-05-20	0	5.670	5.670	5.680	5.580	5.730	2,198,545	12,461,865	5.6682	1.619	1.619	1.622	1.594	1.636	7,698,589	1.6187	-0.53%
2008-05-19	0	5.700	5.700	5.710	5.420	5.720	1,323,000	7,526,360	5.6889	1.628	1.628	1.631	1.548	1.634	4,632,715	1.6246	3.26%
2008-05-16	0	5.520	5.520	5.600	5.450	5.650	1,038,000	5,740,125	5.5300	1.576	1.576	1.599	1.556	1.614	3,634,738	1.5792	-2.30%
2008-05-15	0	5.650	5.630	5.660	5.510	5.660	753,000	4,229,465	5.6168	1.614	1.608	1.616	1.574	1.616	2,636,761	1.6040	0.89%
2008-05-14	0	5.600	5.600	5.610	5.500	5.660	997,500	5,605,365	5.6194	1.599	1.599	1.602	1.571	1.616	3,492,920	1.6048	0.00%
2008-05-13	0	5.600	5.520	5.610	5.500	5.750	1,779,500	10,071,445	5.6597	1.599	1.576	1.602	1.571	1.642	6,231,230	1.6163	-0.88%
2008-05-09	0	5.650	5.660	5.670	5.500	5.750	3,710,707	21,059,680	5.6754	1.614	1.616	1.619	1.571	1.642	12,993,688	1.6208	2.73%
2008-05-08	0	5.500	5.500	5.510	5.310	5.540	1,168,980	6,422,142	5.4938	1.571	1.571	1.574	1.516	1.582	4,093,388	1.5689	-0.18%
2008-05-07	0	5.510	5.500	5.520	5.350	5.550	4,280,000	23,494,920	5.4895	1.574	1.571	1.576	1.528	1.585	14,987,167	1.5677	2.99%
2008-05-06	0	5.350	5.310	5.360	5.140	5.380	909,500	4,765,165	5.2393	1.528	1.516	1.531	1.468	1.536	3,184,773	1.4962	2.88%
2008-05-05	0	5.200	5.200	5.210	5.130	5.300	819,094	4,269,279	5.2122	1.485	1.485	1.488	1.465	1.514	2,868,201	1.4885	-1.52%
2008-05-02	0	5.280	5.280	5.300	5.260	5.400	1,715,136	9,153,881	5.3371	1.508	1.508	1.514	1.502	1.542	6,005,848	1.5242	-0.75%
2008-04-30	0	5.320	5.320	5.330	5.120	5.390	2,103,363	11,126,548	5.2899	1.519	1.519	1.522	1.462	1.539	7,365,293	1.5107	3.91%
2008-04-29	0	5.120	5.120	5.130	5.060	5.230	2,038,000	10,469,780	5.1373	1.462	1.462	1.465	1.445	1.494	7,136,413	1.4671	-3.21%
2008-04-28	0	5.290	5.270	5.300	5.200	5.410	2,599,000	13,984,079	5.3806	1.511	1.505	1.514	1.485	1.545	9,100,852	1.5366	-2.22%
2008-04-25	0	5.410	5.410	5.450	5.360	5.700	2,237,500	12,352,000	5.5204	1.545	1.545	1.556	1.531	1.628	7,834,997	1.5765	-1.10%
2008-04-24	0	5.670	5.630	5.670	5.550	5.730	2,472,545	13,993,106	5.6594	1.562	1.551	1.562	1.529	1.579	8,974,613	1.5592	2.16%
2008-04-23	0	5.550	5.540	5.550	5.480	5.600	1,570,094	8,691,740	5.5358	1.529	1.526	1.529	1.510	1.543	5,698,980	1.5251	-1.25%
2008-04-22	0	5.620	5.620	5.630	5.530	5.790	1,296,000	7,289,230	5.6244	1.548	1.548	1.551	1.524	1.595	4,704,100	1.5495	-2.94%
2008-04-21	0	5.790	5.760	5.780	5.490	5.800	5,170,119	29,146,310	5.6375	1.595	1.587	1.592	1.513	1.598	18,766,015	1.5531	5.27%
2008-04-18	0	5.500	5.460	5.500	5.430	5.680	3,146,276	17,403,424	5.5314	1.515	1.504	1.515	1.496	1.565	11,420,059	1.5239	1.29%
2008-04-17	0	5.430	5.410	5.430	5.220	5.450	2,937,000	15,746,780	5.3615	1.496	1.490	1.496	1.438	1.501	10,660,448	1.4771	4.42%
2008-04-16	0	5.200	5.200	5.210	4.960	5.220	2,212,853	11,425,657	5.1633	1.433	1.433	1.435	1.367	1.438	8,032,007	1.4225	3.59%
2008-04-15	0	5.020	5.000	5.020	4.910	5.020	1,222,000	6,088,790	4.9826	1.383	1.378	1.383	1.353	1.383	4,435,501	1.3727	0.80%
2008-04-14	0	4.980	4.980	5.000	4.810	5.050	1,695,400	8,460,323	4.9902	1.372	1.372	1.378	1.325	1.391	6,153,804	1.3748	0.00%
2008-04-11	0	4.980	4.980	4.990	4.900	5.040	640,500	3,179,370	4.9639	1.372	1.372	1.375	1.350	1.389	2,324,827	1.3676	-0.40%
2008-04-10	0	5.000	4.990	5.000	4.920	5.050	522,531	2,608,869	4.9928	1.378	1.375	1.378	1.355	1.391	1,896,634	1.3755	0.00%
2008-04-09	0	5.000	5.000	5.030	4.800	5.150	1,573,000	7,836,565	4.9819	1.378	1.378	1.386	1.322	1.419	5,709,528	1.3725	2.04%
2008-04-08	0	4.900	4.860	4.900	4.860	4.980	634,000	3,100,490	4.8904	1.350	1.339	1.350	1.339	1.372	2,301,234	1.3473	0.00%
2008-04-07	0	4.900	4.880	4.900	4.760	4.900	854,000	4,132,305	4.8388	1.350	1.344	1.350	1.311	1.350	3,099,769	1.3331	2.08%
2008-04-03	0	4.800	4.760	4.830	4.600	4.900	2,082,000	10,007,380	4.8066	1.322	1.311	1.331	1.267	1.350	7,557,049	1.3242	-0.21%
2008-04-02	0	4.810	4.780	4.840	4.750	4.950	2,394,000	11,677,485	4.8778	1.325	1.317	1.333	1.309	1.364	8,689,517	1.3439	1.26%
2008-04-01	0	4.750	4.730	4.750	4.580	4.750	1,577,000	7,372,915	4.6753	1.309	1.303	1.309	1.262	1.309	5,724,047	1.2881	3.71%
2008-03-31	0	4.580	4.560	4.580	4.300	4.610	1,386,500	6,259,000	4.5142	1.262	1.256	1.262	1.185	1.270	5,032,588	1.2437	5.05%
2008-03-28	0	4.360	4.360	4.380	4.200	4.400	1,610,105	6,945,249	4.3135	1.201	1.201	1.207	1.157	1.212	5,844,209	1.1884	-0.68%
2008-03-27	0	4.390	4.390	4.420	4.270	4.420	1,394,696	6,065,608	4.3491	1.209	1.209	1.218	1.176	1.218	5,062,337	1.1982	-1.57%
2008-03-26	0	4.460	4.450	4.460	4.300	4.500	1,422,500	6,297,785	4.4273	1.229	1.226	1.229	1.185	1.240	5,163,258	1.2197	1.36%
2008-03-25	0	4.400	4.350	4.390	4.100	4.410	2,026,500	8,817,415	4.3511	1.212	1.198	1.209	1.130	1.215	7,355,600	1.1987	6.80%
2008-03-20	0	4.120	4.040	4.050	4.020	4.160	3,999,000	16,403,260	4.1018	1.135	1.113	1.116	1.108	1.146	14,515,196	1.1301	-0.24%
2008-03-19	0	4.130	4.070	4.150	3.980	4.180	3,262,852	13,229,239	4.0545	1.138	1.121	1.143	1.097	1.152	11,843,195	1.1170	5.09%
2008-03-18	0	3.930	3.930	3.950	3.870	4.000	3,547,227	13,950,473	3.9328	1.083	1.083	1.088	1.066	1.102	12,875,393	1.0835	2.34%
2008-03-17	0	3.840	3.840	3.850	3.800	3.960	1,449,000	5,562,380	3.8388	1.058	1.058	1.061	1.047	1.091	5,259,445	1.0576	-3.03%
2008-03-14	0	3.960	3.960	3.980	3.940	4.050	498,500	1,976,170	3.9642	1.091	1.091	1.097	1.085	1.116	1,809,409	1.0922	0.00%
2008-03-13	0	3.960	3.960	3.970	3.960	4.060	1,054,000	4,219,980	4.0038	1.091	1.091	1.094	1.091	1.119	3,825,711	1.1031	-2.46%
2008-03-12	0	4.060	4.020	4.060	3.980	4.100	1,685,500	6,795,970	4.0320	1.119	1.108	1.119	1.097	1.130	6,117,870	1.1108	3.31%
2008-03-11	0	3.930	3.930	3.940	3.890	4.030	3,883,454	15,340,399	3.9502	1.083	1.083	1.085	1.072	1.110	14,095,798	1.0883	-2.72%
2008-03-10	0	4.040	4.030	4.040	4.010	4.160	1,404,500	5,672,275	4.0386	1.113	1.110	1.113	1.105	1.146	5,097,923	1.1127	-2.88%
2008-03-07	0	4.160	4.160	4.180	4.100	4.290	2,407,408	9,981,850	4.1463	1.146	1.146	1.152	1.130	1.182	8,738,185	1.1423	-3.70%
2008-03-06	0	4.320	4.310	4.330	4.290	4.400	1,638,500	7,094,881	4.3301	1.190	1.187	1.193	1.182	1.212	5,947,274	1.1930	-0.92%
2008-03-05	0	4.360	4.360	4.380	4.360	4.480	1,760,000	7,751,190	4.4041	1.201	1.201	1.207	1.201	1.234	6,388,284	1.2133	-3.54%
2008-03-04	0	4.520	4.490	4.510	4.470	4.580	782,000	3,531,805	4.5164	1.245	1.237	1.243	1.232	1.262	2,838,431	1.2443	-0.66%
2008-03-03	0	4.550	4.530	4.560	4.410	4.570	1,106,500	4,986,080	4.5062	1.254	1.248	1.256	1.215	1.259	4,016,270	1.2415	-1.94%
2008-02-29	0	4.640	4.630	4.640	4.540	4.640	476,000	2,171,695	4.5624	1.278	1.276	1.278	1.251	1.278	1,727,740	1.2570	0.65%
2008-02-28	0	4.610	4.600	4.610	4.540	4.680	606,000	2,806,375	4.6310	1.270	1.267	1.270	1.251	1.289	2,199,602	1.2759	1.54%
2008-02-27	0	4.540	4.540	4.550	4.530	4.650	676,500	3,088,205	4.5650	1.251	1.251	1.254	1.248	1.281	2,455,496	1.2577	-0.22%
2008-02-26	0	4.550	4.540	4.550	4.500	4.570	374,843	1,696,679	4.5264	1.254	1.251	1.254	1.240	1.259	1,360,570	1.2470	0.00%
2008-02-25	0	4.550	4.540	4.550	4.500	4.600	383,500	1,748,685	4.5598	1.254	1.251	1.254	1.240	1.267	1,391,992	1.2562	-0.44%
2008-02-22	0	4.570	4.560	4.580	4.560	4.640	377,500	1,732,470	4.5893	1.259	1.256	1.262	1.256	1.278	1,370,214	1.2644	-1.30%
2008-02-21	0	4.630	4.630	4.650	4.600	4.700	345,500	1,607,650	4.6531	1.276	1.276	1.281	1.267	1.295	1,254,064	1.2820	0.22%
2008-02-20	0	4.620	4.620	4.670	4.550	4.800	1,467,000	6,843,885	4.6652	1.273	1.273	1.287	1.254	1.322	5,324,780	1.2853	-2.74%
2008-02-19	0	4.750	4.750	4.770	4.700	4.800	456,500	2,170,010	4.7536	1.309	1.309	1.314	1.295	1.322	1,656,961	1.3096	-0.63%
2008-02-18	0	4.780	4.780	4.790	4.770	4.970	479,486	2,322,211	4.8431	1.317	1.317	1.320	1.314	1.369	1,740,393	1.3343	-0.83%
2008-02-15	0	4.820	4.830	4.840	4.760	4.980	423,000	2,033,940	4.8084	1.328	1.331	1.333	1.311	1.372	1,535,366	1.3247	-0.62%
2008-02-14	0	4.850	4.850	4.860	4.660	4.850	1,267,000	6,104,505	4.8181	1.336	1.336	1.339	1.284	1.336	4,598,838	1.3274	0.62%
2008-02-13	0	4.820	4.800	4.820	4.660	4.820	491,000	2,339,975	4.7657	1.328	1.322	1.328	1.284	1.328	1,782,186	1.3130	0.42%
2008-02-12	0	4.800	4.710	4.800	4.600	4.820	2,184,162	10,460,448	4.7892	1.322	1.298	1.322	1.267	1.328	7,927,867	1.3195	2.56%
2008-02-11	0	4.680	4.650	4.680	4.650	4.750	558,158	2,606,007	4.6689	1.289	1.281	1.289	1.281	1.309	2,025,950	1.2863	-0.64%
2008-02-06	0	4.710	4.710	4.720	4.600	4.850	567,697	2,662,612	4.6902	1.298	1.298	1.300	1.267	1.336	2,060,574	1.2922	-3.29%
2008-02-05	0	4.870	4.860	4.870	4.750	4.890	722,500	3,497,955	4.8415	1.342	1.339	1.342	1.309	1.347	2,622,463	1.3338	2.31%
2008-02-04	0	4.760	4.760	4.780	4.600	4.820	979,500	4,640,990	4.7381	1.311	1.311	1.317	1.267	1.328	3,555,298	1.3054	0.42%
2008-02-01	0	4.740	4.700	4.740	4.620	4.750	962,034	4,499,840	4.6774	1.306	1.295	1.306	1.273	1.309	3,491,901	1.2887	-0.84%
2008-01-31	0	4.780	4.790	4.800	4.580	4.860	1,781,224	8,434,844	4.7354	1.317	1.320	1.322	1.262	1.339	6,465,320	1.3046	2.36%
2008-01-30	0	4.670	4.660	4.740	4.620	4.970	2,057,725	9,948,785	4.8348	1.287	1.284	1.306	1.273	1.369	7,468,938	1.3320	-3.91%
2008-01-29	0	4.860	4.900	4.950	4.600	4.900	1,322,657	6,273,921	4.7434	1.339	1.350	1.364	1.267	1.350	4,800,857	1.3068	2.97%
2008-01-28	0	4.720	4.650	4.720	4.450	4.730	2,027,400	9,410,229	4.6415	1.300	1.281	1.300	1.226	1.303	7,358,867	1.2788	0.21%
2008-01-25	0	4.710	4.710	4.720	4.520	4.720	1,716,460	7,902,462	4.6039	1.298	1.298	1.300	1.245	1.300	6,230,246	1.2684	3.52%
2008-01-24	0	4.550	4.550	4.600	4.410	4.630	2,254,000	10,294,625	4.5673	1.254	1.254	1.267	1.215	1.276	8,181,359	1.2583	0.00%
2008-01-23	0	4.550	4.540	4.550	4.390	4.760	2,797,454	12,647,089	4.5209	1.254	1.251	1.254	1.209	1.311	10,153,937	1.2455	3.41%
2008-01-22	0	4.400	4.400	4.430	4.270	4.700	3,696,500	16,503,685	4.4647	1.212	1.212	1.220	1.176	1.295	13,417,210	1.2300	-8.90%
2008-01-21	0	4.830	4.830	4.850	4.830	5.030	1,192,465	5,873,065	4.9251	1.331	1.331	1.336	1.331	1.386	4,328,298	1.3569	-2.62%
2008-01-18	0	4.960	4.960	4.980	4.640	5.250	3,930,863	19,469,842	4.9531	1.367	1.367	1.372	1.278	1.446	14,267,879	1.3646	2.90%
2008-01-17	0	4.820	4.810	4.820	4.670	5.010	2,282,500	11,068,765	4.8494	1.328	1.325	1.328	1.287	1.380	8,284,805	1.3360	-1.43%
2008-01-16	0	4.890	4.890	4.920	4.890	5.080	2,997,500	14,817,225	4.9432	1.347	1.347	1.355	1.347	1.400	10,880,045	1.3619	-4.68%
2008-01-15	0	5.130	5.100	5.130	5.100	5.500	3,280,193	16,962,300	5.1711	1.413	1.405	1.413	1.405	1.515	11,906,138	1.4247	-3.93%
2008-01-14	0	5.340	5.350	5.360	5.210	5.660	4,905,046	26,255,944	5.3528	1.471	1.474	1.477	1.435	1.559	17,803,878	1.4747	-5.82%
2008-01-11	0	5.670	5.670	5.710	5.600	6.200	21,254,577	126,197,854	5.9374	1.562	1.562	1.573	1.543	1.708	77,147,877	1.6358	1.07%
2008-01-10	0	5.610	5.600	5.610	4.920	5.630	12,039,771	66,152,522	5.4945	1.546	1.543	1.546	1.355	1.551	43,700,836	1.5138	14.49%
2008-01-09	0	4.900	4.890	4.900	4.850	5.000	2,048,114	10,055,119	4.9095	1.350	1.347	1.350	1.336	1.378	7,434,053	1.3526	-2.00%
2008-01-08	0	5.000	4.950	5.000	4.940	5.020	2,886,000	14,423,920	4.9979	1.378	1.364	1.378	1.361	1.383	10,475,333	1.3769	1.21%
2008-01-07	0	4.940	4.940	4.950	4.910	5.000	2,524,090	12,492,537	4.9493	1.361	1.361	1.364	1.353	1.378	9,161,706	1.3636	-2.18%
2008-01-04	0	5.050	5.040	5.050	5.000	5.080	3,191,500	16,045,770	5.0277	1.391	1.389	1.391	1.378	1.400	11,584,208	1.3851	-0.59%
2008-01-03	0	5.080	5.080	5.090	5.010	5.200	2,877,962	14,539,857	5.0521	1.400	1.400	1.402	1.380	1.433	10,446,158	1.3919	-2.12%
2008-01-02	0	5.190	5.170	5.180	5.150	5.230	630,720	3,274,687	5.1920	1.430	1.424	1.427	1.419	1.441	2,289,329	1.4304	-1.33%
2007-12-31	0	5.260	5.250	5.260	5.050	5.300	1,109,500	5,776,295	5.2062	1.449	1.446	1.449	1.391	1.460	4,027,159	1.4343	2.94%
2007-12-28	0	5.110	5.080	5.130	5.000	5.130	767,569	3,903,125	5.0850	1.408	1.400	1.413	1.378	1.413	2,786,050	1.4010	-0.78%
2007-12-27	0	5.150	5.130	5.150	5.010	5.150	1,289,500	6,560,010	5.0873	1.419	1.413	1.419	1.380	1.419	4,680,507	1.4016	2.18%
2007-12-24	0	5.040	5.030	5.040	5.000	5.070	501,500	2,528,925	5.0427	1.389	1.386	1.389	1.378	1.397	1,820,298	1.3893	0.60%
2007-12-21	0	5.010	5.010	5.020	4.950	5.100	3,635,500	18,132,040	4.9875	1.380	1.380	1.383	1.364	1.405	13,195,798	1.3741	-0.20%
2007-12-20	0	5.020	4.990	5.020	4.990	5.080	2,110,000	10,577,460	5.0130	1.383	1.375	1.383	1.375	1.400	7,658,681	1.3811	0.00%
2007-12-19	0	5.020	5.020	5.040	5.000	5.180	3,413,000	17,247,790	5.0536	1.383	1.383	1.389	1.378	1.427	12,388,188	1.3923	0.00%
2007-12-18	0	5.020	5.010	5.020	5.000	5.100	2,188,420	10,999,252	5.0261	1.383	1.380	1.383	1.378	1.405	7,943,322	1.3847	-2.52%
2007-12-17	0	5.150	5.140	5.160	5.120	5.230	2,263,500	11,680,105	5.1602	1.419	1.416	1.422	1.411	1.441	8,215,841	1.4217	-2.46%
2007-12-14	0	5.280	5.270	5.280	5.270	5.440	3,540,000	18,894,071	5.3373	1.455	1.452	1.455	1.452	1.499	12,849,161	1.4705	-3.65%
2007-12-13	0	5.480	5.500	5.510	5.410	5.540	1,756,000	9,609,015	5.4721	1.510	1.515	1.518	1.490	1.526	6,373,765	1.5076	-0.36%
2007-12-12	0	5.500	5.490	5.510	5.470	5.510	3,249,500	17,893,175	5.5064	1.515	1.513	1.518	1.507	1.518	11,794,731	1.5170	-1.43%
2007-12-11	0	5.580	5.580	5.590	5.460	5.630	3,989,500	22,357,505	5.6041	1.537	1.537	1.540	1.504	1.551	14,480,714	1.5440	0.72%
2007-12-10	0	5.540	5.530	5.540	5.480	5.590	4,936,000	27,301,025	5.5310	1.526	1.524	1.526	1.510	1.540	17,916,232	1.5238	0.54%
2007-12-07	0	5.510	5.520	5.530	5.510	5.650	4,038,253	22,628,766	5.6036	1.518	1.521	1.524	1.518	1.557	14,657,673	1.5438	-2.13%
2007-12-06	0	5.630	5.620	5.630	5.520	5.690	4,610,979	26,067,118	5.6533	1.551	1.548	1.551	1.521	1.568	16,736,501	1.5575	2.36%
2007-12-05	0	5.500	5.490	5.500	5.480	5.600	4,104,160	22,577,507	5.5011	1.515	1.513	1.515	1.510	1.543	14,896,896	1.5156	-1.61%
2007-12-04	0	5.590	5.580	5.590	5.560	5.800	2,863,200	16,037,900	5.6014	1.540	1.537	1.540	1.532	1.598	10,392,576	1.5432	-2.95%
2007-12-03	0	5.760	5.720	5.760	5.630	5.950	7,680,513	44,478,052	5.7910	1.587	1.576	1.587	1.551	1.639	27,878,008	1.5955	0.70%
2007-11-30	0	5.720	5.640	5.690	5.450	5.850	2,421,000	13,544,445	5.5946	1.576	1.554	1.568	1.501	1.612	8,787,520	1.5413	5.34%
2007-11-29	0	5.430	5.420	5.430	5.350	5.500	6,460,500	35,073,420	5.4289	1.496	1.493	1.496	1.474	1.515	23,449,719	1.4957	3.43%
2007-11-28	0	5.250	5.240	5.250	5.180	5.480	2,204,095	11,644,090	5.2829	1.446	1.444	1.446	1.427	1.510	8,000,218	1.4555	-4.20%
2007-11-27	0	5.480	5.470	5.480	5.410	5.620	1,030,000	5,629,880	5.4659	1.510	1.507	1.510	1.490	1.548	3,738,598	1.5059	-2.84%
2007-11-26	0	5.640	5.630	5.640	5.600	5.730	873,863	4,940,575	5.6537	1.554	1.551	1.554	1.543	1.579	3,171,866	1.5576	0.71%
2007-11-23	0	5.600	5.600	5.610	5.500	5.750	5,328,500	29,741,895	5.5817	1.543	1.543	1.546	1.515	1.584	19,340,891	1.5378	-2.44%
2007-11-22	0	5.740	5.730	5.740	5.600	5.750	2,315,000	13,147,160	5.6791	1.581	1.579	1.581	1.543	1.584	8,402,771	1.5646	-1.20%
2007-11-21	0	5.810	5.810	5.830	5.710	5.940	2,445,000	14,307,490	5.8517	1.601	1.601	1.606	1.573	1.636	8,874,633	1.6122	1.57%
2007-11-20	0	5.720	5.700	5.730	5.650	5.820	5,355,500	30,415,245	5.6793	1.576	1.570	1.579	1.557	1.603	19,438,893	1.5647	-3.05%
2007-11-19	0	5.900	5.900	5.910	5.830	6.050	4,512,059	26,621,867	5.9002	1.625	1.625	1.628	1.606	1.667	16,377,450	1.6255	-2.16%
2007-11-16	0	6.030	6.020	6.030	6.020	6.200	2,171,000	13,202,995	6.0815	1.661	1.659	1.661	1.659	1.708	7,880,093	1.6755	-3.67%
2007-11-15	0	6.260	6.240	6.260	6.240	6.380	1,366,000	8,562,105	6.2680	1.725	1.719	1.725	1.719	1.758	4,958,179	1.7269	-1.42%
2007-11-14	0	6.350	6.340	6.350	6.240	6.360	2,195,500	13,893,170	6.3280	1.749	1.747	1.749	1.719	1.752	7,969,021	1.7434	2.09%
2007-11-13	0	6.220	6.200	6.220	6.200	6.500	2,233,500	14,019,380	6.2769	1.714	1.708	1.714	1.708	1.791	8,106,950	1.7293	-3.27%
2007-11-12	0	6.430	6.430	6.460	6.300	6.600	3,277,523	20,922,114	6.3835	1.771	1.771	1.780	1.736	1.818	11,896,447	1.7587	-3.02%
2007-11-09	0	6.630	6.610	6.630	6.550	6.700	1,759,500	11,672,005	6.6337	1.827	1.821	1.827	1.805	1.846	6,386,469	1.8276	0.15%
2007-11-08	0	6.620	6.630	6.650	6.580	6.800	2,341,000	15,582,010	6.6561	1.824	1.827	1.832	1.813	1.873	8,497,143	1.8338	-3.50%
2007-11-07	0	6.860	6.810	6.860	6.700	6.930	5,276,400	36,111,328	6.8439	1.890	1.876	1.890	1.846	1.909	19,151,784	1.8855	0.88%
2007-11-06	0	6.800	6.780	6.800	6.720	6.940	2,229,090	15,064,692	6.7582	1.873	1.868	1.873	1.851	1.912	8,090,943	1.8619	-1.45%
2007-11-05	0	6.900	6.730	6.900	6.700	6.950	4,795,000	32,890,190	6.8593	1.901	1.854	1.901	1.846	1.915	17,404,443	1.8898	0.00%
2007-11-02	0	6.900	6.900	6.990	6.430	7.030	6,952,523	48,027,003	6.9079	1.901	1.901	1.926	1.771	1.937	25,235,618	1.9031	1.17%
2007-11-01	0	6.820	6.820	6.830	6.790	6.900	3,557,500	24,268,005	6.8216	1.879	1.879	1.882	1.871	1.901	12,912,681	1.8794	-0.29%
2007-10-31	0	6.840	6.840	6.850	6.760	6.950	1,723,000	11,775,320	6.8342	1.884	1.884	1.887	1.862	1.915	6,253,984	1.8829	-1.58%
2007-10-30	0	6.950	6.950	6.990	6.740	6.980	4,162,136	28,250,547	6.7875	1.915	1.915	1.926	1.857	1.923	15,107,332	1.8700	0.87%
2007-10-29	0	6.890	6.880	6.890	6.720	6.950	5,936,500	40,929,095	6.8945	1.898	1.895	1.898	1.851	1.915	21,547,753	1.8995	1.32%
2007-10-26	0	6.800	6.800	6.820	6.650	6.830	3,294,682	22,295,271	6.7670	1.873	1.873	1.879	1.832	1.882	11,958,729	1.8644	0.74%
2007-10-25	0	6.750	6.700	6.750	6.600	6.850	2,365,546	15,868,944	6.7084	1.860	1.846	1.860	1.818	1.887	8,586,238	1.8482	0.15%
2007-10-24	0	6.740	6.740	6.750	6.680	6.800	2,334,000	15,716,360	6.7337	1.857	1.857	1.860	1.840	1.873	8,471,735	1.8552	0.60%
2007-10-23	0	6.700	6.700	6.710	6.670	6.750	2,222,500	14,898,960	6.7037	1.846	1.846	1.849	1.838	1.860	8,067,023	1.8469	0.15%
2007-10-22	0	6.690	6.680	6.690	6.200	6.740	2,861,000	19,096,545	6.6748	1.843	1.840	1.843	1.708	1.857	10,384,590	1.8389	-3.04%
2007-10-18	0	6.900	6.900	6.910	6.800	6.940	3,468,843	23,887,117	6.8862	1.901	1.901	1.904	1.873	1.912	12,590,882	1.8972	0.00%
2007-10-17	0	6.900	6.900	6.950	6.700	6.980	3,364,447	22,860,640	6.7948	1.901	1.901	1.915	1.846	1.923	12,211,955	1.8720	1.47%
2007-10-16	0	6.800	6.800	6.810	6.750	6.850	2,494,000	16,924,030	6.7859	1.873	1.873	1.876	1.860	1.887	9,052,488	1.8695	-0.73%
2007-10-15	0	6.850	6.850	6.860	6.740	6.890	3,699,321	25,226,314	6.8192	1.887	1.887	1.890	1.857	1.898	13,427,450	1.8787	0.00%
2007-10-12	0	6.850	6.840	6.850	6.790	6.920	3,370,000	23,068,973	6.8454	1.887	1.884	1.887	1.871	1.906	12,232,111	1.8859	-0.72%
2007-10-11	0	6.900	6.900	6.920	6.840	6.920	4,650,800	32,068,455	6.8953	1.901	1.901	1.906	1.884	1.906	16,881,039	1.8997	0.73%
2007-10-10	0	6.850	6.850	6.880	6.800	6.980	3,787,252	26,181,331	6.9130	1.887	1.887	1.895	1.873	1.923	13,746,613	1.9046	-1.44%
2007-10-09	0	6.950	6.940	6.950	6.910	7.020	3,408,136	23,820,421	6.9893	1.915	1.912	1.915	1.904	1.934	12,370,534	1.9256	-0.71%
2007-10-08	0	7.000	7.000	7.010	6.870	7.030	5,784,500	40,464,455	6.9953	1.929	1.929	1.931	1.893	1.937	20,996,038	1.9272	2.04%
2007-10-05	0	6.860	6.860	6.900	6.810	6.940	2,094,454	14,330,779	6.8423	1.890	1.890	1.901	1.876	1.912	7,602,253	1.8851	0.44%
2007-10-04	0	6.830	6.810	6.820	6.780	7.000	2,432,500	16,632,755	6.8377	1.882	1.876	1.879	1.868	1.929	8,829,261	1.8838	-2.43%
2007-10-03	0	7.000	7.000	7.010	6.800	7.190	7,464,040	52,628,660	7.0510	1.929	1.929	1.931	1.873	1.981	27,092,275	1.9426	1.74%
2007-10-02	0	6.880	6.860	6.880	6.500	7.000	4,861,908	33,420,371	6.8739	1.895	1.890	1.895	1.791	1.929	17,647,299	1.8938	-0.72%
2007-09-28	0	6.930	6.860	6.950	6.880	7.050	3,265,753	22,673,166	6.9427	1.909	1.890	1.915	1.895	1.942	11,853,725	1.9127	-1.00%
2007-09-27	0	7.000	7.010	7.040	6.900	7.500	3,326,272	23,464,290	7.0542	1.929	1.931	1.940	1.901	2.066	12,073,391	1.9435	2.04%
2007-09-25	0	6.860	6.870	6.890	6.750	6.930	3,185,395	21,836,098	6.8551	1.890	1.893	1.898	1.860	1.909	11,562,049	1.8886	1.33%
2007-09-24	0	6.770	6.680	6.800	6.610	6.800	4,735,968	31,481,195	6.6473	1.865	1.840	1.873	1.821	1.873	17,190,174	1.8313	2.27%
2007-09-21	0	6.620	6.600	6.620	6.600	6.650	2,489,673	16,485,992	6.6217	1.824	1.818	1.824	1.818	1.832	9,036,782	1.8243	-0.45%
2007-09-20	0	6.650	6.640	6.650	6.600	6.700	3,536,572	23,490,545	6.6422	1.832	1.829	1.832	1.818	1.846	12,836,719	1.8299	0.15%
2007-09-19	0	6.640	6.640	6.650	6.600	6.780	3,561,500	23,681,755	6.6494	1.829	1.829	1.832	1.818	1.868	12,927,200	1.8319	-1.04%
2007-09-18	0	6.710	6.700	6.710	6.480	6.730	2,239,500	14,951,535	6.6763	1.849	1.846	1.849	1.785	1.854	8,128,728	1.8393	0.45%
2007-09-17	0	6.680	6.680	6.690	6.660	6.710	2,308,364	15,456,488	6.6959	1.840	1.840	1.843	1.835	1.849	8,378,684	1.8447	-0.30%
2007-09-14	0	6.700	6.670	6.700	6.650	6.770	3,146,590	21,182,324	6.7318	1.846	1.838	1.846	1.832	1.865	11,421,198	1.8546	-0.30%
2007-09-13	0	6.720	6.700	6.770	6.700	6.850	2,569,605	17,415,664	6.7776	1.851	1.846	1.865	1.846	1.887	9,326,912	1.8672	-0.59%
2007-09-12	0	6.860	6.860	6.870	6.800	6.900	2,076,231	14,201,622	6.8401	1.862	1.862	1.865	1.846	1.873	7,647,590	1.8570	0.88%
2007-09-11	0	6.800	6.800	6.810	6.780	6.840	2,222,000	15,127,665	6.8081	1.846	1.846	1.849	1.841	1.857	8,184,516	1.8483	-0.58%
2007-09-10	0	6.840	6.830	6.840	6.660	6.850	1,641,500	11,162,895	6.8004	1.857	1.854	1.857	1.808	1.860	6,046,302	1.8462	-1.16%
2007-09-07	0	6.920	6.920	6.930	6.800	6.960	2,623,888	17,975,185	6.8506	1.879	1.879	1.881	1.846	1.890	9,664,830	1.8599	1.02%
2007-09-06	0	6.850	6.840	6.850	6.790	6.870	2,110,500	14,451,715	6.8475	1.860	1.857	1.860	1.843	1.865	7,773,817	1.8590	-1.30%
2007-09-05	0	6.940	6.940	6.960	6.900	6.990	1,784,113	12,377,919	6.9379	1.884	1.884	1.890	1.873	1.898	6,571,603	1.8835	0.58%
2007-09-04	0	6.900	6.840	6.900	6.830	7.000	4,529,410	31,253,624	6.9002	1.873	1.857	1.873	1.854	1.900	16,683,631	1.8733	0.88%
2007-09-03	0	6.840	6.840	6.860	6.790	6.950	2,869,284	19,664,226	6.8534	1.857	1.857	1.862	1.843	1.887	10,568,722	1.8606	-0.87%
2007-08-31	0	6.900	6.900	6.910	6.800	6.960	2,999,650	20,671,782	6.8914	1.873	1.873	1.876	1.846	1.890	11,048,912	1.8709	-1.00%
2007-08-30	0	6.970	6.970	6.990	6.890	7.020	7,447,600	52,028,134	6.9859	1.892	1.892	1.898	1.871	1.906	27,432,493	1.8966	2.50%
2007-08-29	0	6.800	6.730	6.790	6.200	6.800	6,784,000	44,369,700	6.5403	1.846	1.827	1.843	1.683	1.846	24,988,189	1.7756	-0.87%
2007-08-28	0	6.860	6.850	6.860	6.800	7.230	5,968,000	41,899,425	7.0207	1.862	1.860	1.862	1.846	1.963	21,982,534	1.9060	-4.99%
2007-08-27	0	7.220	7.200	7.210	7.010	7.250	3,031,000	21,789,360	7.1888	1.960	1.955	1.957	1.903	1.968	11,164,387	1.9517	3.00%
2007-08-24	0	7.010	7.010	7.020	6.800	7.010	4,228,000	29,388,275	6.9509	1.903	1.903	1.906	1.846	1.903	15,573,417	1.8871	0.00%
2007-08-23	0	7.010	7.010	7.020	6.760	7.050	4,911,888	34,204,932	6.9637	1.903	1.903	1.906	1.835	1.914	18,092,450	1.8906	4.63%
2007-08-22	0	6.700	6.660	6.700	6.410	6.750	3,510,000	23,148,260	6.5949	1.819	1.808	1.819	1.740	1.833	12,928,736	1.7905	3.88%
2007-08-21	0	6.450	6.420	6.450	6.380	6.700	3,347,000	21,896,930	6.5423	1.751	1.743	1.751	1.732	1.819	12,328,341	1.7761	0.78%
2007-08-20	0	6.400	6.360	6.380	6.350	6.550	5,484,000	35,287,770	6.4347	1.738	1.727	1.732	1.724	1.778	20,199,768	1.7469	3.23%
2007-08-17	0	6.200	6.200	6.230	5.690	6.500	8,414,002	50,551,783	6.0081	1.683	1.683	1.691	1.545	1.765	30,992,139	1.6311	-6.06%
2007-08-16	0	6.600	6.610	6.620	6.340	7.100	6,474,820	42,890,151	6.6241	1.792	1.795	1.797	1.721	1.928	23,849,355	1.7984	-8.33%
2007-08-15	0	7.200	7.180	7.200	7.160	7.200	4,225,967	30,358,006	7.1837	1.955	1.949	1.955	1.944	1.955	15,565,929	1.9503	-0.69%
2007-08-14	0	7.250	7.250	7.270	7.240	7.340	2,688,500	19,546,855	7.2705	1.968	1.968	1.974	1.966	1.993	9,902,822	1.9739	-0.14%
2007-08-13	0	7.260	7.250	7.260	7.190	7.300	3,449,000	24,954,395	7.2353	1.971	1.968	1.971	1.952	1.982	12,704,048	1.9643	0.97%
2007-08-10	0	7.190	7.190	7.200	7.150	7.210	3,168,000	22,748,915	7.1808	1.952	1.952	1.955	1.941	1.957	11,669,013	1.9495	-1.78%
2007-08-09	0	7.320	7.320	7.400	7.290	7.500	4,462,636	32,964,341	7.3867	1.987	1.987	2.009	1.979	2.036	16,437,675	2.0054	0.14%
2007-08-08	0	7.310	7.300	7.310	7.200	7.330	3,642,000	26,566,215	7.2944	1.985	1.982	1.985	1.955	1.990	13,414,944	1.9803	0.14%
2007-08-07	0	7.300	7.270	7.300	7.260	7.440	4,495,704	32,952,045	7.3297	1.982	1.974	1.982	1.971	2.020	16,559,478	1.9899	0.14%
2007-08-06	0	7.290	7.280	7.290	7.200	7.330	5,542,000	40,260,085	7.2645	1.979	1.976	1.979	1.955	1.990	20,413,405	1.9722	-1.62%
2007-08-03	0	7.410	7.410	7.440	7.300	7.610	5,267,136	39,083,100	7.4202	2.012	2.012	2.020	1.982	2.066	19,400,971	2.0145	-1.07%
2007-08-02	0	7.490	7.480	7.490	7.390	7.750	8,050,000	60,635,790	7.5324	2.033	2.031	2.033	2.006	2.104	29,651,373	2.0450	-1.71%
2007-08-01	0	7.620	7.620	7.640	7.500	7.900	6,581,285	50,886,186	7.7320	2.069	2.069	2.074	2.036	2.145	24,241,508	2.0991	-3.54%
2007-07-31	0	7.900	7.900	7.920	7.810	7.950	3,078,421	24,334,371	7.9048	2.145	2.145	2.150	2.120	2.158	11,339,057	2.1461	0.00%
2007-07-30	0	7.900	7.880	7.930	7.660	7.920	3,559,682	27,734,386	7.7913	2.145	2.139	2.153	2.080	2.150	13,111,734	2.1152	1.28%
2007-07-27	0	7.800	7.780	7.800	7.640	7.850	5,204,740	40,384,347	7.7591	2.118	2.112	2.118	2.074	2.131	19,171,142	2.1065	-2.01%
2007-07-26	0	7.960	7.950	7.960	7.900	8.050	6,470,614	51,674,633	7.9860	2.161	2.158	2.161	2.145	2.185	23,833,862	2.1681	-0.75%
2007-07-25	0	8.020	8.020	8.030	7.980	8.100	6,592,249	52,879,532	8.0215	2.177	2.177	2.180	2.166	2.199	24,281,893	2.1777	-0.99%
2007-07-24	0	8.100	8.100	8.110	7.980	8.150	7,606,590	61,416,305	8.0741	2.199	2.199	2.202	2.166	2.213	28,018,117	2.1920	-0.25%
2007-07-23	0	8.120	8.110	8.150	8.030	8.200	4,366,298	35,472,347	8.1241	2.204	2.202	2.213	2.180	2.226	16,082,824	2.2056	0.00%
2007-07-20	0	8.120	8.110	8.120	8.000	8.130	5,716,213	46,063,308	8.0584	2.204	2.202	2.204	2.172	2.207	21,055,101	2.1878	1.12%
2007-07-19	0	8.030	8.030	8.040	8.000	8.050	4,188,000	33,595,115	8.0218	2.180	2.180	2.183	2.172	2.185	15,426,081	2.1778	-0.37%
2007-07-18	0	8.060	8.040	8.060	8.000	8.120	4,411,500	35,440,695	8.0337	2.188	2.183	2.188	2.172	2.204	16,249,321	2.1811	-0.25%
2007-07-17	0	8.080	8.070	8.080	7.870	8.160	5,203,000	41,723,180	8.0191	2.194	2.191	2.194	2.137	2.215	19,164,732	2.1771	1.64%
2007-07-16	0	7.950	7.950	7.960	7.870	8.060	11,329,931	90,017,318	7.9451	2.158	2.158	2.161	2.137	2.188	41,732,673	2.1570	-1.36%
2007-07-13	0	8.060	8.060	8.070	7.980	8.200	6,819,954	55,106,459	8.0802	2.188	2.188	2.191	2.166	2.226	25,120,621	2.1937	0.25%
2007-07-12	0	8.040	8.040	8.050	7.980	8.490	15,032,045	124,431,635	8.2778	2.183	2.183	2.185	2.166	2.305	55,369,041	2.2473	-3.13%
2007-07-11	0	8.300	8.280	8.300	7.860	8.370	20,653,766	169,835,309	8.2230	2.253	2.248	2.253	2.134	2.272	76,076,091	2.2324	5.06%
2007-07-10	0	7.900	7.900	7.920	7.830	8.060	20,139,232	160,375,463	7.9633	2.145	2.145	2.150	2.126	2.188	74,180,856	2.1620	2.46%
2007-07-09	0	7.710	7.730	7.740	7.410	7.730	14,982,000	114,605,535	7.6495	2.093	2.099	2.101	2.012	2.099	55,184,705	2.0768	4.33%
2007-07-06	0	7.390	7.400	7.410	7.280	7.430	4,350,001	31,893,880	7.3319	2.006	2.009	2.012	1.976	2.017	16,022,796	1.9905	0.82%
2007-07-05	0	7.330	7.320	7.340	7.250	7.340	4,192,726	30,647,960	7.3098	1.990	1.987	1.993	1.968	1.993	15,443,489	1.9845	0.41%
2007-07-04	0	7.300	7.300	7.310	7.270	7.350	3,465,045	25,310,919	7.3046	1.982	1.982	1.985	1.974	1.995	12,763,148	1.9831	-0.14%
2007-07-03	0	7.310	7.300	7.310	7.240	7.340	3,363,000	24,481,610	7.2797	1.985	1.982	1.985	1.966	1.993	12,387,276	1.9764	0.69%
2007-06-29	0	7.260	7.260	7.280	7.250	7.340	2,693,935	19,584,802	7.2700	1.971	1.971	1.976	1.968	1.993	9,922,841	1.9737	-0.55%
2007-06-28	0	7.300	7.290	7.300	7.260	7.340	2,193,780	15,993,063	7.2902	1.982	1.979	1.982	1.971	1.993	8,080,570	1.9792	0.14%
2007-06-27	0	7.290	7.280	7.290	7.280	7.390	2,222,500	16,209,265	7.2933	1.979	1.976	1.979	1.976	2.006	8,186,357	1.9800	-0.95%
2007-06-26	0	7.360	7.350	7.360	7.350	7.400	3,021,744	22,283,804	7.3745	1.998	1.995	1.998	1.995	2.009	11,130,293	2.0021	-0.54%
2007-06-25	0	7.400	7.390	7.400	7.250	7.430	6,153,590	44,868,708	7.2915	2.009	2.006	2.009	1.968	2.017	22,666,136	1.9795	0.95%
2007-06-22	0	7.330	7.320	7.330	7.310	7.400	4,237,181	31,118,428	7.3441	1.990	1.987	1.990	1.985	2.009	15,607,234	1.9938	0.14%
2007-06-21	0	7.320	7.310	7.320	7.300	7.350	3,798,768	27,792,523	7.3162	1.987	1.985	1.987	1.982	1.995	13,992,384	1.9863	-0.41%
2007-06-20	0	7.350	7.360	7.370	7.290	7.400	5,655,500	41,547,380	7.3464	1.995	1.998	2.001	1.979	2.009	20,831,471	1.9945	-0.41%
2007-06-18	0	7.380	7.360	7.380	7.350	7.450	4,286,836	31,690,588	7.3925	2.004	1.998	2.004	1.995	2.023	15,790,134	2.0070	0.00%
2007-06-15	0	7.380	7.370	7.380	7.320	7.410	2,674,240	19,680,593	7.3593	2.004	2.001	2.004	1.987	2.012	9,850,297	1.9980	0.41%
2007-06-14	0	7.350	7.340	7.350	7.340	7.380	2,074,000	15,252,275	7.3540	1.995	1.993	1.995	1.993	2.004	7,639,372	1.9965	0.41%
2007-06-13	0	7.320	7.310	7.320	7.290	7.350	2,427,500	17,738,970	7.3075	1.987	1.985	1.987	1.979	1.995	8,941,455	1.9839	-0.27%
2007-06-12	0	7.340	7.330	7.340	7.300	7.390	2,880,000	21,109,595	7.3297	1.993	1.990	1.993	1.982	2.006	10,608,193	1.9899	-0.68%
2007-06-11	0	7.390	7.400	7.410	7.330	7.420	3,675,563	27,079,335	7.3674	2.006	2.009	2.012	1.990	2.014	13,538,570	2.0002	0.54%
2007-06-08	0	7.350	7.340	7.350	7.330	7.400	4,459,433	32,780,374	7.3508	1.995	1.993	1.995	1.990	2.009	16,425,877	1.9957	-0.68%
2007-06-07	0	7.400	7.400	7.420	7.390	7.450	2,730,500	20,227,210	7.4079	2.009	2.009	2.014	2.006	2.023	10,057,525	2.0112	-0.94%
2007-06-06	0	7.470	7.460	7.470	7.400	7.500	2,274,197	16,920,043	7.4400	2.028	2.025	2.028	2.009	2.036	8,376,778	2.0199	-0.40%
2007-06-05	0	7.500	7.500	7.510	7.400	7.550	3,146,845	23,487,790	7.4639	2.036	2.036	2.039	2.009	2.050	11,591,090	2.0264	-0.40%
2007-06-04	0	7.530	7.530	7.540	7.490	7.550	2,711,767	20,364,897	7.5098	2.044	2.044	2.047	2.033	2.050	9,988,524	2.0388	-0.53%
2007-06-01	0	7.570	7.560	7.570	7.500	7.630	2,858,681	21,660,709	7.5772	2.055	2.052	2.055	2.036	2.071	10,529,667	2.0571	-0.79%
2007-05-31	0	7.630	7.630	7.640	7.520	7.680	4,498,750	34,304,718	7.6254	2.071	2.071	2.074	2.042	2.085	16,570,698	2.0702	0.93%
2007-05-30	0	7.560	7.550	7.570	7.400	7.630	3,770,081	28,209,915	7.4826	2.052	2.050	2.055	2.009	2.071	13,886,718	2.0314	-1.56%
2007-05-29	0	7.680	7.650	7.680	7.400	7.700	5,229,954	39,254,631	7.5057	2.085	2.077	2.085	2.009	2.090	19,264,015	2.0377	3.78%
2007-05-28	0	7.400	7.390	7.400	7.370	7.440	3,441,612	25,451,585	7.3953	2.009	2.006	2.009	2.001	2.020	12,676,835	2.0077	0.00%
2007-05-25	0	7.400	7.390	7.400	7.370	7.470	4,722,478	34,993,329	7.4100	2.009	2.006	2.009	2.001	2.028	17,394,777	2.0117	-1.07%
2007-05-23	0	7.480	7.480	7.490	7.460	7.510	2,315,000	17,314,200	7.4791	2.031	2.031	2.033	2.025	2.039	8,527,072	2.0305	-0.40%
2007-05-22	0	7.510	7.510	7.540	7.460	7.600	2,653,498	19,949,736	7.5183	2.039	2.039	2.047	2.025	2.063	9,773,896	2.0411	-1.05%
2007-05-21	0	7.590	7.590	7.600	7.570	7.680	12,672,411	96,304,934	7.5996	2.061	2.061	2.063	2.055	2.085	46,677,564	2.0632	0.00%
2007-05-18	0	7.590	7.590	7.600	7.540	7.740	3,783,393	28,733,558	7.5947	2.061	2.061	2.063	2.047	2.101	13,935,751	2.0619	-1.43%
2007-05-17	0	7.700	7.690	7.700	7.610	7.730	5,933,818	45,547,217	7.6759	2.090	2.088	2.090	2.066	2.099	21,856,628	2.0839	1.32%
2007-05-16	0	7.600	7.600	7.620	7.600	7.660	13,276,098	101,184,922	7.6216	2.063	2.063	2.069	2.063	2.080	48,901,185	2.0692	-0.13%
2007-05-15	0	7.610	7.610	7.650	7.600	7.700	4,674,206	35,715,581	7.6410	2.066	2.066	2.077	2.063	2.090	17,216,972	2.0744	-1.17%
2007-05-14	0	7.700	7.700	7.720	7.570	7.730	5,692,159	43,618,918	7.6630	2.090	2.090	2.096	2.055	2.099	20,966,501	2.0804	0.79%
2007-05-11	0	7.640	7.640	7.660	7.490	7.730	3,397,500	25,890,460	7.6204	2.074	2.074	2.080	2.033	2.099	12,514,353	2.0689	0.53%
2007-05-10	0	7.600	7.600	7.610	7.550	7.700	5,252,454	39,953,888	7.6067	2.063	2.063	2.066	2.050	2.090	19,346,891	2.0651	-1.30%
2007-05-09	0	7.700	7.690	7.700	7.640	7.800	7,452,500	57,340,520	7.6941	2.090	2.088	2.090	2.074	2.118	27,450,542	2.0889	-1.91%
2007-05-08	0	7.850	7.850	7.860	7.670	7.930	20,931,708	164,284,756	7.8486	2.131	2.131	2.134	2.082	2.153	77,099,862	2.1308	2.35%
2007-05-07	0	7.670	7.660	7.670	7.240	7.680	14,182,828	106,962,422	7.5417	2.082	2.080	2.082	1.966	2.085	52,241,035	2.0475	5.65%
2007-05-04	0	7.260	7.260	7.270	7.230	7.290	3,968,000	28,775,200	7.2518	1.971	1.971	1.974	1.963	1.979	14,615,733	1.9688	-0.14%
2007-05-03	0	7.270	7.280	7.290	7.230	7.290	4,945,637	35,883,429	7.2556	1.974	1.976	1.979	1.963	1.979	18,216,761	1.9698	-0.27%
2007-05-02	0	7.290	7.290	7.300	7.270	7.370	3,548,297	25,920,347	7.3050	1.979	1.979	1.982	1.974	2.001	13,069,799	1.9832	-0.68%
2007-04-30	0	7.340	7.320	7.340	7.250	7.370	4,923,238	35,893,047	7.2905	1.993	1.987	1.993	1.968	2.001	18,134,257	1.9793	-0.68%
2007-04-27	0	7.390	7.370	7.390	7.330	7.400	3,399,570	24,993,966	7.3521	2.006	2.001	2.006	1.990	2.009	12,521,978	1.9960	0.54%
2007-04-26	0	7.350	7.350	7.360	7.340	7.420	3,298,000	24,340,100	7.3803	1.995	1.995	1.998	1.993	2.014	12,147,855	2.0037	-0.94%
2007-04-25	0	7.420	7.420	7.430	7.330	7.420	3,715,026	27,396,564	7.3745	2.014	2.014	2.017	1.990	2.014	13,683,928	2.0021	0.41%
2007-04-24	0	7.390	7.360	7.380	7.330	7.400	3,020,000	22,245,475	7.3661	2.006	1.998	2.004	1.990	2.009	11,123,869	1.9998	0.00%
2007-04-23	0	7.390	7.380	7.390	7.360	7.460	4,138,999	30,583,365	7.3891	2.006	2.004	2.006	1.998	2.025	15,245,591	2.0060	-0.54%
2007-04-20	0	7.430	7.420	7.430	7.380	7.450	3,172,096	23,478,461	7.4016	2.017	2.014	2.017	2.004	2.023	11,684,100	2.0094	0.41%
2007-04-19	0	7.400	7.400	7.410	7.320	7.480	5,619,637	41,540,180	7.3920	2.009	2.009	2.012	1.987	2.031	20,699,373	2.0068	-1.20%
2007-04-18	0	7.490	7.490	7.500	7.410	7.520	3,329,000	24,835,765	7.4604	2.033	2.033	2.036	2.012	2.042	12,262,040	2.0254	-0.40%
2007-04-17	0	7.520	7.520	7.530	7.380	7.570	4,890,772	36,439,795	7.4507	2.042	2.042	2.044	2.004	2.055	18,014,672	2.0228	2.04%
2007-04-16	0	7.370	7.360	7.370	7.310	7.450	8,343,459	61,347,230	7.3527	2.001	1.998	2.001	1.985	2.023	30,732,300	1.9962	-0.54%
2007-04-13	0	7.410	7.400	7.410	7.360	7.480	8,544,000	63,188,980	7.3957	2.012	2.009	2.012	1.998	2.031	31,470,973	2.0078	-0.27%
2007-04-12	0	7.430	7.420	7.430	7.410	7.500	6,983,000	51,894,660	7.4316	2.017	2.014	2.017	2.012	2.036	25,721,185	2.0176	-0.67%
2007-04-11	0	7.480	7.490	7.500	7.460	7.620	6,046,086	45,409,800	7.5106	2.031	2.033	2.036	2.025	2.069	22,270,156	2.0390	-1.32%
2007-04-10	0	7.580	7.570	7.580	7.570	7.700	5,481,590	41,730,754	7.6129	2.058	2.055	2.058	2.055	2.090	20,190,891	2.0668	0.13%
2007-04-04	0	7.570	7.570	7.580	7.460	7.600	7,536,932	56,587,489	7.5080	2.055	2.055	2.058	2.025	2.063	27,761,539	2.0383	2.02%
2007-04-03	0	7.420	7.410	7.420	7.390	7.450	5,048,136	37,423,576	7.4133	2.014	2.012	2.014	2.006	2.023	18,594,306	2.0126	0.00%
2007-04-02	0	7.420	7.420	7.430	7.390	7.600	7,638,836	57,172,818	7.4845	2.014	2.014	2.017	2.006	2.063	28,136,892	2.0320	-1.46%
2007-03-30	0	7.530	7.530	7.540	7.510	7.660	6,933,896	52,570,702	7.5817	2.044	2.044	2.047	2.039	2.080	25,540,316	2.0583	-0.40%
2007-03-29	0	7.560	7.570	7.580	7.530	7.840	8,901,500	67,657,445	7.6007	2.052	2.055	2.058	2.044	2.128	32,787,789	2.0635	-3.82%
2007-03-28	0	7.860	7.850	7.860	7.660	7.880	3,416,409	26,599,214	7.7857	2.134	2.131	2.134	2.080	2.139	12,584,002	2.1137	1.16%
2007-03-27	0	7.770	7.770	7.780	7.710	7.780	1,932,000	14,955,630	7.7410	2.109	2.109	2.112	2.093	2.112	7,116,330	2.1016	-0.13%
2007-03-26	0	7.780	7.780	7.790	7.770	7.890	3,107,683	24,342,534	7.8330	2.112	2.112	2.115	2.109	2.142	11,446,841	2.1266	0.13%
2007-03-23	0	7.770	7.780	7.790	7.730	7.830	3,283,783	25,549,836	7.7806	2.109	2.112	2.115	2.099	2.126	12,095,488	2.1123	-0.77%
2007-03-22	0	7.830	7.820	7.830	7.820	8.050	9,008,000	71,351,110	7.9209	2.126	2.123	2.126	2.123	2.185	33,180,071	2.1504	0.90%
2007-03-21	0	7.760	7.760	7.770	7.400	7.770	9,647,838	73,580,658	7.6266	2.107	2.107	2.109	2.009	2.109	35,536,851	2.0705	5.43%
2007-03-20	0	7.360	7.390	7.400	7.310	7.480	8,083,540	59,841,969	7.4029	1.998	2.006	2.009	1.985	2.031	29,774,915	2.0098	1.24%
2007-03-19	0	7.270	7.280	7.290	7.230	7.370	6,511,066	47,386,545	7.2778	1.974	1.976	1.979	1.963	2.001	23,982,863	1.9759	-1.36%
2007-03-16	0	7.370	7.360	7.370	7.330	7.500	4,825,394	35,650,788	7.3882	2.001	1.998	2.001	1.990	2.036	17,773,858	2.0058	-1.60%
2007-03-15	0	7.490	7.490	7.500	7.460	7.550	3,016,476	22,618,237	7.4982	2.033	2.033	2.036	2.025	2.050	11,110,889	2.0357	0.94%
2007-03-14	0	7.420	7.400	7.420	7.320	7.600	6,682,510	49,448,068	7.3996	2.014	2.009	2.014	1.987	2.063	24,614,360	2.0089	-4.26%
2007-03-13	0	7.750	7.740	7.750	7.700	7.780	3,151,702	24,420,145	7.7482	2.104	2.101	2.104	2.090	2.112	11,608,981	2.1036	0.26%
2007-03-12	0	7.730	7.730	7.740	7.710	7.850	2,789,500	21,608,585	7.7464	2.099	2.099	2.101	2.093	2.131	10,274,845	2.1031	-0.64%
2007-03-09	0	7.780	7.770	7.780	7.610	7.820	5,653,590	43,675,499	7.7253	2.112	2.109	2.112	2.066	2.123	20,824,436	2.0973	2.23%
2007-03-08	0	7.610	7.600	7.610	7.510	7.650	9,717,841	73,675,755	7.5815	2.066	2.063	2.066	2.039	2.077	35,794,700	2.0583	-0.65%
2007-03-07	0	7.660	7.660	7.670	7.640	7.800	6,058,402	46,857,422	7.7343	2.080	2.080	2.082	2.074	2.118	22,315,521	2.0998	-0.52%
2007-03-06	0	7.700	7.700	7.710	7.560	7.730	8,417,727	64,367,182	7.6466	2.090	2.090	2.093	2.052	2.099	31,005,859	2.0760	1.99%
2007-03-05	0	7.550	7.550	7.570	7.500	8.080	12,207,747	94,239,436	7.7196	2.050	2.050	2.055	2.036	2.194	44,966,021	2.0958	-7.36%
2007-03-02	0	8.150	8.140	8.150	8.080	8.290	6,012,716	49,213,493	8.1849	2.213	2.210	2.213	2.194	2.251	22,147,241	2.2221	-1.69%
2007-03-01	0	8.290	8.290	8.300	8.280	8.400	4,349,197	36,194,775	8.3222	2.251	2.251	2.253	2.248	2.281	16,019,834	2.2594	-0.12%
2007-02-28	0	8.300	8.300	8.310	8.000	8.350	11,513,945	94,519,445	8.2091	2.253	2.253	2.256	2.172	2.267	42,410,470	2.2287	-3.82%
2007-02-27	0	8.630	8.620	8.630	8.550	8.750	5,879,197	50,786,330	8.6383	2.343	2.340	2.343	2.321	2.376	21,655,437	2.3452	-1.71%
2007-02-26	0	8.780	8.780	8.790	8.550	8.820	7,538,659	65,198,321	8.6485	2.384	2.384	2.386	2.321	2.395	27,767,900	2.3480	2.33%
2007-02-23	0	8.580	8.580	8.590	8.560	8.600	3,201,385	27,473,802	8.5818	2.329	2.329	2.332	2.324	2.335	11,791,983	2.3299	-0.69%
2007-02-22	0	8.640	8.630	8.640	8.620	8.690	2,415,454	20,879,001	8.6439	2.346	2.343	2.346	2.340	2.359	8,897,084	2.3467	-0.58%
2007-02-21	0	8.690	8.690	8.700	8.650	8.750	2,077,203	18,049,819	8.6895	2.359	2.359	2.362	2.348	2.376	7,651,170	2.3591	-0.23%
2007-02-16	0	8.710	8.710	8.720	8.620	8.720	3,802,181	33,002,586	8.6799	2.365	2.365	2.367	2.340	2.367	14,004,955	2.3565	1.16%
2007-02-15	0	8.610	8.620	8.660	8.550	8.660	4,966,000	42,804,860	8.6196	2.338	2.340	2.351	2.321	2.351	18,291,767	2.3401	0.94%
2007-02-14	0	8.530	8.520	8.530	8.500	8.600	4,815,033	41,139,726	8.5440	2.316	2.313	2.316	2.308	2.335	17,735,695	2.3196	-0.35%
2007-02-13	0	8.560	8.570	8.590	8.540	8.660	5,749,276	49,343,855	8.5826	2.324	2.327	2.332	2.319	2.351	21,176,886	2.3301	-1.27%
2007-02-12	0	8.670	8.660	8.670	8.640	8.730	4,941,000	42,807,785	8.6638	2.354	2.351	2.354	2.346	2.370	18,199,682	2.3521	-0.23%
2007-02-09	0	8.690	8.680	8.690	8.660	8.880	6,761,506	59,023,312	8.7293	2.359	2.357	2.359	2.351	2.411	24,905,334	2.3699	-1.47%
2007-02-08	0	8.820	8.830	8.840	8.550	8.840	7,179,016	62,020,164	8.6391	2.395	2.397	2.400	2.321	2.400	26,443,191	2.3454	2.80%
2007-02-07	0	8.580	8.580	8.590	8.530	8.660	8,922,439	76,670,875	8.5930	2.329	2.329	2.332	2.316	2.351	32,864,916	2.3329	-0.23%
2007-02-06	0	8.600	8.600	8.610	8.530	8.630	5,749,500	49,315,135	8.5773	2.335	2.335	2.338	2.316	2.343	21,177,711	2.3286	1.06%
2007-02-05	0	8.510	8.480	8.500	8.430	8.660	9,806,447	83,759,264	8.5412	2.310	2.302	2.308	2.289	2.351	36,121,071	2.3188	-0.93%
2007-02-02	0	8.590	8.580	8.590	8.520	8.630	6,073,635	52,117,856	8.5810	2.332	2.329	2.332	2.313	2.343	22,371,630	2.3296	-0.23%
2007-02-01	0	8.610	8.590	8.600	8.570	8.700	5,629,886	48,424,886	8.6014	2.338	2.332	2.335	2.327	2.362	20,737,125	2.3352	-0.92%
2007-01-31	0	8.690	8.670	8.680	8.620	8.800	5,598,348	48,646,470	8.6894	2.359	2.354	2.357	2.340	2.389	20,620,957	2.3591	-0.80%
2007-01-30	0	8.760	8.760	8.770	8.650	8.790	3,202,772	27,931,996	8.7212	2.378	2.378	2.381	2.348	2.386	11,797,092	2.3677	1.27%
2007-01-29	0	8.650	8.660	8.670	8.580	8.730	3,282,500	28,365,730	8.6415	2.348	2.351	2.354	2.329	2.370	12,090,762	2.3461	-0.46%
2007-01-26	0	8.690	8.690	8.700	8.600	8.730	8,922,749	77,256,564	8.6584	2.359	2.359	2.362	2.335	2.370	32,866,058	2.3506	-1.70%
2007-01-25	0	8.840	8.830	8.850	8.810	9.040	7,964,118	71,027,220	8.9184	2.400	2.397	2.403	2.392	2.454	29,335,036	2.4212	-2.00%
2007-01-24	0	9.020	9.020	9.030	9.000	9.120	9,195,142	83,244,314	9.0531	2.449	2.449	2.452	2.443	2.476	33,869,390	2.4578	0.56%
2007-01-23	0	8.970	8.970	8.980	8.890	9.150	11,010,389	99,074,709	8.9983	2.435	2.435	2.438	2.414	2.484	40,555,672	2.4429	-0.55%
2007-01-22	0	9.020	9.020	9.030	9.010	9.350	17,504,802	160,609,405	9.1752	2.449	2.449	2.452	2.446	2.538	64,477,195	2.4909	-1.64%
2007-01-19	0	9.170	9.160	9.170	8.900	9.180	24,073,302	218,963,014	9.0957	2.490	2.487	2.490	2.416	2.492	88,671,611	2.4694	2.57%
2007-01-18	0	8.940	8.930	8.950	8.790	8.950	8,524,500	75,650,370	8.8745	2.427	2.424	2.430	2.386	2.430	31,399,147	2.4093	1.02%
2007-01-17	0	8.850	8.850	8.860	8.830	8.980	13,910,371	123,849,835	8.9034	2.403	2.403	2.405	2.397	2.438	51,237,467	2.4172	0.68%
2007-01-16	0	8.790	8.790	8.800	8.760	8.850	6,502,919	57,219,721	8.7991	2.386	2.386	2.389	2.378	2.403	23,952,855	2.3888	0.34%
2007-01-15	0	8.760	8.760	8.770	8.730	8.890	8,397,646	74,012,843	8.8135	2.378	2.378	2.381	2.370	2.414	30,931,893	2.3928	-0.45%
2007-01-12	0	8.800	8.800	8.810	8.780	8.890	9,718,013	85,797,350	8.8287	2.389	2.389	2.392	2.384	2.414	35,795,333	2.3969	0.80%
2007-01-11	0	8.730	8.730	8.740	8.510	8.770	11,017,828	95,720,628	8.6878	2.370	2.370	2.373	2.310	2.381	40,583,072	2.3586	2.59%
2007-01-10	0	8.510	8.500	8.510	8.500	8.650	13,735,880	117,277,580	8.5380	2.310	2.308	2.310	2.308	2.348	50,594,746	2.3180	-2.30%
2007-01-09	0	8.710	8.710	8.720	8.690	8.930	7,009,356	61,516,296	8.7763	2.365	2.365	2.367	2.359	2.424	25,818,265	2.3827	-0.91%
2007-01-08	0	8.790	8.790	8.800	8.670	8.900	7,785,396	68,512,838	8.8002	2.386	2.386	2.389	2.354	2.416	28,676,731	2.3891	-1.12%
2007-01-05	0	8.890	8.880	8.900	8.530	8.960	16,272,320	143,182,130	8.7991	2.414	2.411	2.416	2.316	2.433	59,937,470	2.3889	0.57%
2007-01-04	0	8.840	8.840	8.850	8.770	9.210	39,007,968	352,323,426	9.0321	2.400	2.400	2.403	2.381	2.500	143,681,966	2.4521	-1.78%
2007-01-03	0	9.000	8.990	9.000	8.750	9.090	45,545,817	407,371,572	8.9442	2.443	2.441	2.443	2.376	2.468	167,763,482	2.4282	6.13%
2007-01-02	0	8.480	8.480	8.490	8.350	8.510	15,395,909	130,278,649	8.4619	2.302	2.302	2.305	2.267	2.310	56,709,298	2.2973	1.92%
2006-12-29	0	8.320	8.320	8.330	8.070	8.550	26,894,101	224,741,690	8.3565	2.259	2.259	2.261	2.191	2.321	99,061,743	2.2687	2.46%
2006-12-28	0	8.120	8.120	8.130	8.010	8.360	29,339,745	237,965,535	8.1107	2.204	2.204	2.207	2.175	2.270	108,070,029	2.2020	-2.75%
2006-12-27	0	8.350	8.340	8.360	8.280	8.650	23,416,567	196,422,344	8.3882	2.267	2.264	2.270	2.248	2.348	86,252,593	2.2773	-2.45%
2006-12-22	0	8.560	8.570	8.580	8.470	8.690	16,208,692	138,840,866	8.5658	2.324	2.327	2.329	2.300	2.359	59,703,103	2.3255	-0.47%
2006-12-21	0	8.600	8.600	8.610	8.530	8.690	11,678,313	100,525,777	8.6079	2.335	2.335	2.338	2.316	2.359	43,015,903	2.3369	-1.15%
2006-12-20	0	8.700	8.700	8.710	8.570	8.850	32,096,142	279,227,924	8.6997	2.362	2.362	2.365	2.327	2.403	118,222,943	2.3619	1.52%
2006-12-19	0	8.570	8.570	8.580	8.350	8.800	42,174,517	359,383,490	8.5213	2.327	2.327	2.329	2.267	2.389	155,345,634	2.3134	-2.94%
2006-12-18	0	8.830	8.820	8.830	8.790	9.010	36,632,879	324,073,289	8.8465	2.397	2.395	2.397	2.386	2.446	134,933,562	2.4017	-1.23%
2006-12-15	0	8.940	8.930	8.940	8.900	9.150	39,962,424	358,136,079	8.9618	2.427	2.424	2.427	2.416	2.484	147,197,610	2.4330	-1.76%
2006-12-14	0	9.100	9.090	9.100	9.020	9.240	30,958,636	283,112,825	9.1449	2.471	2.468	2.471	2.449	2.509	114,033,053	2.4827	0.66%
2006-12-13	0	9.040	9.040	9.050	8.930	9.290	69,458,902	628,886,117	9.0541	2.454	2.454	2.457	2.424	2.522	255,844,949	2.4581	-2.90%
2006-12-12	0	9.310	9.290	9.300	9.160	9.700	66,022,943	616,806,992	9.3423	2.528	2.522	2.525	2.487	2.633	243,188,937	2.5363	-3.32%
2006-12-11	0	9.630	9.620	9.630	9.520	9.930	120,266,345	1,171,954,362	9.7447	2.614	2.612	2.614	2.585	2.696	442,989,107	2.6456	2.01%
2006-12-08	0	9.440	9.440	9.450	8.750	9.540	166,371,195	1,521,277,611	9.1439	2.563	2.563	2.566	2.376	2.590	612,811,731	2.4825	5.71%
2006-12-07	0	8.930	8.920	8.930	8.700	9.160	395,851,526	3,521,247,652	8.8954	2.424	2.422	2.424	2.362	2.487	1,458,079,681	2.4150

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---