Prices and Webb-site Total Returns

Ajisen (China) Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00538	2007-03-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-23	0	0.930	0.920	0.940	0.920	0.940	99,000	91,720	0.9265	0.930	0.920	0.940	0.920	0.940	99,000	0.9265	-2.11%
2026-02-20	0	0.950	0.920	0.950	0.920	0.950	24,000	22,560	0.9400	0.950	0.920	0.950	0.920	0.950	24,000	0.9400	1.06%
2026-02-16	0	0.940	0.920	0.950	-	-	0	0	-	0.940	0.920	0.950	-	-	0	-	0.00%
2026-02-13	0	0.940	0.930	0.940	0.920	0.950	158,000	147,130	0.9312	0.940	0.930	0.940	0.920	0.950	158,000	0.9312	-1.05%
2026-02-12	0	0.950	0.940	0.950	0.950	0.960	474,000	450,320	0.9500	0.950	0.940	0.950	0.950	0.960	474,000	0.9500	0.00%
2026-02-11	0	0.950	0.930	0.950	0.930	0.950	453,000	422,760	0.9332	0.950	0.930	0.950	0.930	0.950	453,000	0.9332	2.15%
2026-02-10	0	0.930	0.920	0.930	0.920	0.930	509,000	469,270	0.9219	0.930	0.920	0.930	0.920	0.930	509,000	0.9219	1.09%
2026-02-09	0	0.920	0.910	0.920	0.900	0.920	656,000	596,620	0.9095	0.920	0.910	0.920	0.900	0.920	656,000	0.9095	1.10%
2026-02-06	0	0.910	0.890	0.910	0.890	0.910	384,000	343,360	0.8942	0.910	0.890	0.910	0.890	0.910	384,000	0.8942	1.11%
2026-02-05	0	0.900	0.900	0.910	0.890	0.910	214,000	193,070	0.9022	0.900	0.900	0.910	0.890	0.910	214,000	0.9022	0.00%
2026-02-04	0	0.900	0.900	0.910	0.900	0.910	141,000	126,920	0.9001	0.900	0.900	0.910	0.900	0.910	141,000	0.9001	-2.17%
2026-02-03	0	0.920	0.910	0.920	0.890	0.920	657,000	591,510	0.9003	0.920	0.910	0.920	0.890	0.920	657,000	0.9003	1.10%
2026-02-02	0	0.910	0.910	0.920	0.900	0.910	310,000	282,090	0.9100	0.910	0.910	0.920	0.900	0.910	310,000	0.9100	0.00%
2026-01-30	0	0.910	0.910	0.920	0.890	0.910	90,000	81,690	0.9077	0.910	0.910	0.920	0.890	0.910	90,000	0.9077	-1.09%
2026-01-29	0	0.920	0.910	0.920	0.890	0.920	174,000	157,570	0.9056	0.920	0.910	0.920	0.890	0.920	174,000	0.9056	2.22%
2026-01-28	0	0.900	0.900	0.910	0.890	0.910	514,999	463,369	0.8997	0.900	0.900	0.910	0.890	0.910	514,999	0.8997	-2.17%
2026-01-27	0	0.920	0.900	0.920	-	-	0	0	-	0.920	0.900	0.920	-	-	0	-	0.00%
2026-01-26	0	0.920	0.890	0.920	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	0.00%
2026-01-23	0	0.920	0.900	0.930	0.890	0.920	55,000	49,810	0.9056	0.920	0.900	0.930	0.890	0.920	55,000	0.9056	2.22%
2026-01-22	0	0.900	0.900	0.910	0.890	0.910	94,000	84,260	0.8964	0.900	0.900	0.910	0.890	0.910	94,000	0.8964	0.00%
2026-01-21	0	0.900	0.880	0.900	0.880	0.900	254,000	227,530	0.8958	0.900	0.880	0.900	0.880	0.900	254,000	0.8958	0.00%
2026-01-20	0	0.900	0.900	0.920	0.900	0.900	724,366	651,929	0.9000	0.900	0.900	0.920	0.900	0.900	724,366	0.9000	0.00%
2026-01-19	0	0.900	0.900	0.910	0.890	0.920	449,000	410,770	0.9149	0.900	0.900	0.910	0.890	0.920	449,000	0.9149	-2.17%
2026-01-16	0	0.920	0.920	0.930	0.920	0.920	300,000	276,000	0.9200	0.920	0.920	0.930	0.920	0.920	300,000	0.9200	0.00%
2026-01-15	0	0.920	0.920	0.930	0.910	0.920	272,000	250,060	0.9193	0.920	0.920	0.930	0.910	0.920	272,000	0.9193	1.10%
2026-01-14	0	0.910	0.910	0.930	0.910	0.930	118,000	107,890	0.9143	0.910	0.910	0.930	0.910	0.930	118,000	0.9143	-1.09%
2026-01-13	0	0.920	0.900	0.920	0.900	0.920	325,000	297,540	0.9155	0.920	0.900	0.920	0.900	0.920	325,000	0.9155	1.10%
2026-01-12	0	0.910	0.910	0.920	0.900	0.920	903,000	826,750	0.9156	0.910	0.910	0.920	0.900	0.920	903,000	0.9156	0.00%
2026-01-09	0	0.910	0.910	0.920	0.910	0.920	288,000	263,290	0.9142	0.910	0.910	0.920	0.910	0.920	288,000	0.9142	-1.09%
2026-01-08	0	0.920	0.920	0.940	0.910	0.950	487,000	453,460	0.9311	0.920	0.920	0.940	0.910	0.950	487,000	0.9311	0.00%
2026-01-07	0	0.920	0.910	0.920	0.910	0.920	145,000	132,550	0.9141	0.920	0.910	0.920	0.910	0.920	145,000	0.9141	1.10%
2026-01-06	0	0.910	0.890	0.920	0.890	0.910	358,000	323,840	0.9046	0.910	0.890	0.920	0.890	0.910	358,000	0.9046	2.25%
2026-01-05	0	0.890	0.890	0.910	0.890	0.900	705,000	629,110	0.8924	0.890	0.890	0.910	0.890	0.900	705,000	0.8924	0.00%
2026-01-02	0	0.890	0.880	0.900	0.860	0.890	1,202,000	1,062,830	0.8842	0.890	0.880	0.900	0.860	0.890	1,202,000	0.8842	3.49%
2025-12-31	0	0.860	0.860	0.870	0.850	0.880	361,000	309,420	0.8571	0.860	0.860	0.870	0.850	0.880	361,000	0.8571	-1.15%
2025-12-30	0	0.870	0.850	0.870	0.830	0.880	1,980,000	1,725,300	0.8714	0.870	0.850	0.870	0.830	0.880	1,980,000	0.8714	-2.25%
2025-12-29	0	0.890	0.890	0.900	0.880	0.910	222,000	197,760	0.8908	0.890	0.890	0.900	0.880	0.910	222,000	0.8908	-1.11%
2025-12-24	0	0.900	0.900	0.910	0.890	0.900	24,000	21,530	0.8971	0.900	0.900	0.910	0.890	0.900	24,000	0.8971	0.00%
2025-12-23	0	0.900	0.900	0.910	0.890	0.900	180,000	161,030	0.8946	0.900	0.900	0.910	0.890	0.900	180,000	0.8946	0.00%
2025-12-22	0	0.900	0.890	0.900	0.890	0.900	445,000	397,630	0.8936	0.900	0.890	0.900	0.890	0.900	445,000	0.8936	0.00%
2025-12-19	0	0.900	0.900	0.910	0.890	0.900	40,000	35,890	0.8973	0.900	0.900	0.910	0.890	0.900	40,000	0.8973	0.00%
2025-12-18	0	0.900	0.890	0.910	0.900	0.910	33,000	29,800	0.9030	0.900	0.890	0.910	0.900	0.910	33,000	0.9030	-1.10%
2025-12-17	0	0.910	0.890	0.910	0.880	0.910	376,000	337,070	0.8965	0.910	0.890	0.910	0.880	0.910	376,000	0.8965	3.41%
2025-12-16	0	0.880	0.880	0.900	0.880	0.900	326,302	290,115	0.8891	0.880	0.880	0.900	0.880	0.900	326,302	0.8891	-1.12%
2025-12-15	0	0.890	0.890	0.900	0.890	0.910	199,000	178,060	0.8948	0.890	0.890	0.900	0.890	0.910	199,000	0.8948	0.00%
2025-12-12	0	0.890	0.890	0.900	0.880	0.900	210,000	186,610	0.8886	0.890	0.890	0.900	0.880	0.900	210,000	0.8886	1.14%
2025-12-11	0	0.880	0.880	0.900	0.880	0.910	164,000	146,890	0.8957	0.880	0.880	0.900	0.880	0.910	164,000	0.8957	0.00%
2025-12-10	0	0.880	0.880	0.900	0.880	0.890	394,000	347,850	0.8829	0.880	0.880	0.900	0.880	0.890	394,000	0.8829	0.00%
2025-12-09	0	0.880	0.880	0.890	0.880	0.890	364,000	322,060	0.8848	0.880	0.880	0.890	0.880	0.890	364,000	0.8848	0.00%
2025-12-08	0	0.880	0.880	0.890	0.880	0.900	137,000	121,640	0.8879	0.880	0.880	0.890	0.880	0.900	137,000	0.8879	-3.30%
2025-12-05	0	0.910	0.900	0.920	0.890	0.930	1,034,000	939,970	0.9091	0.910	0.900	0.920	0.890	0.930	1,034,000	0.9091	1.11%
2025-12-04	0	0.900	0.900	0.920	0.900	0.910	96,000	87,020	0.9065	0.900	0.900	0.920	0.900	0.910	96,000	0.9065	0.00%
2025-12-03	0	0.900	0.900	0.910	0.890	0.930	252,000	228,750	0.9077	0.900	0.900	0.910	0.890	0.930	252,000	0.9077	0.00%
2025-12-02	0	0.900	0.890	0.900	0.870	0.900	200,000	177,170	0.8859	0.900	0.890	0.900	0.870	0.900	200,000	0.8859	2.27%
2025-12-01	0	0.880	0.880	0.900	0.870	0.890	408,000	360,660	0.8840	0.880	0.880	0.900	0.870	0.890	408,000	0.8840	-1.12%
2025-11-28	0	0.890	0.870	0.890	0.870	0.890	94,000	82,480	0.8774	0.890	0.870	0.890	0.870	0.890	94,000	0.8774	1.14%
2025-11-27	0	0.880	0.870	0.880	0.860	0.890	212,000	186,100	0.8778	0.880	0.870	0.880	0.860	0.890	212,000	0.8778	-1.12%
2025-11-26	0	0.890	0.880	0.890	0.870	0.890	139,000	122,030	0.8779	0.890	0.880	0.890	0.870	0.890	139,000	0.8779	1.14%
2025-11-25	0	0.880	0.870	0.880	0.860	0.890	135,000	118,000	0.8741	0.880	0.870	0.880	0.860	0.890	135,000	0.8741	1.15%
2025-11-24	0	0.870	0.860	0.870	0.850	0.870	425,000	365,420	0.8598	0.870	0.860	0.870	0.850	0.870	425,000	0.8598	2.35%
2025-11-21	0	0.850	0.850	0.860	0.850	0.870	690,000	593,380	0.8600	0.850	0.850	0.860	0.850	0.870	690,000	0.8600	-4.49%
2025-11-20	0	0.890	0.870	0.890	0.870	0.890	375,000	328,960	0.8772	0.890	0.870	0.890	0.870	0.890	375,000	0.8772	0.00%
2025-11-19	0	0.890	0.870	0.890	0.860	0.890	1,882,000	1,651,440	0.8775	0.890	0.870	0.890	0.860	0.890	1,882,000	0.8775	-1.11%
2025-11-18	0	0.900	0.890	0.900	0.880	0.900	780,000	692,570	0.8879	0.900	0.890	0.900	0.880	0.900	780,000	0.8879	0.00%
2025-11-17	0	0.900	0.880	0.900	0.890	0.930	2,360,000	2,133,480	0.9040	0.900	0.880	0.900	0.890	0.930	2,360,000	0.9040	-5.26%
2025-11-14	0	0.950	0.930	0.950	0.930	0.950	520,000	490,060	0.9424	0.950	0.930	0.950	0.930	0.950	520,000	0.9424	0.00%
2025-11-13	0	0.950	0.940	0.960	0.930	0.950	191,000	178,580	0.9350	0.950	0.940	0.960	0.930	0.950	191,000	0.9350	-1.04%
2025-11-12	0	0.960	0.950	0.960	0.940	0.960	128,000	120,410	0.9407	0.960	0.950	0.960	0.940	0.960	128,000	0.9407	2.13%
2025-11-11	0	0.940	0.940	0.950	0.940	0.970	382,000	361,320	0.9459	0.940	0.940	0.950	0.940	0.970	382,000	0.9459	-3.09%
2025-11-10	0	0.970	0.940	0.970	0.930	0.970	644,000	612,990	0.9518	0.970	0.940	0.970	0.930	0.970	644,000	0.9518	3.19%
2025-11-07	0	0.940	0.930	0.940	0.920	0.950	55,000	51,380	0.9342	0.940	0.930	0.940	0.920	0.950	55,000	0.9342	-1.05%
2025-11-06	0	0.950	0.930	0.950	0.910	0.950	536,000	499,770	0.9324	0.950	0.930	0.950	0.910	0.950	536,000	0.9324	-1.04%
2025-11-05	0	0.960	0.960	0.970	0.940	0.960	425,000	404,920	0.9528	0.960	0.960	0.970	0.940	0.960	425,000	0.9528	0.00%
2025-11-04	0	0.960	0.960	0.970	0.950	0.980	363,000	348,350	0.9596	0.960	0.960	0.970	0.950	0.980	363,000	0.9596	-1.03%
2025-11-03	0	0.970	0.970	0.980	0.960	1.000	1,288,000	1,268,640	0.9850	0.970	0.970	0.980	0.960	1.000	1,288,000	0.9850	-1.02%
2025-10-31	0	0.980	0.970	0.980	0.970	0.990	416,000	408,490	0.9819	0.980	0.970	0.980	0.970	0.990	416,000	0.9819	-2.00%
2025-10-30	0	1.000	0.980	1.000	-	-	50	50	1.0000	1.000	0.980	1.000	-	-	50	1.0000	0.00%
2025-10-28	0	1.000	0.980	1.010	0.980	1.000	579,000	575,330	0.9937	1.000	0.980	1.010	0.980	1.000	579,000	0.9937	0.00%
2025-10-27	0	1.000	0.990	1.000	0.990	1.000	580,000	579,010	0.9983	1.000	0.990	1.000	0.990	1.000	580,000	0.9983	-0.99%
2025-10-24	0	1.010	1.000	1.010	1.000	1.010	70,000	70,050	1.0007	1.010	1.000	1.010	1.000	1.010	70,000	1.0007	-0.98%
2025-10-23	0	1.020	1.000	1.020	0.950	1.020	233,000	229,420	0.9846	1.020	1.000	1.020	0.950	1.020	233,000	0.9846	0.99%
2025-10-22	0	1.010	0.990	1.010	0.990	1.010	466,000	464,750	0.9973	1.010	0.990	1.010	0.990	1.010	466,000	0.9973	0.00%
2025-10-21	0	1.010	1.000	1.010	1.000	1.020	337,000	341,580	1.0136	1.010	1.000	1.010	1.000	1.020	337,000	1.0136	-0.98%
2025-10-20	0	1.020	1.000	1.020	0.990	1.020	636,317	641,267	1.0078	1.020	1.000	1.020	0.990	1.020	636,317	1.0078	3.03%
2025-10-17	0	0.990	0.990	1.010	0.990	1.040	464,000	469,360	1.0116	0.990	0.990	1.010	0.990	1.040	464,000	1.0116	-4.81%
2025-10-16	0	1.040	1.020	1.040	1.010	1.050	86,000	87,920	1.0223	1.040	1.020	1.040	1.010	1.050	86,000	1.0223	1.96%
2025-10-15	0	1.020	1.020	1.040	1.010	1.040	129,000	132,600	1.0279	1.020	1.020	1.040	1.010	1.040	129,000	1.0279	-0.97%
2025-10-14	0	1.030	1.020	1.030	0.990	1.030	3,080,000	3,105,390	1.0082	1.030	1.020	1.030	0.990	1.030	3,080,000	1.0082	3.00%
2025-10-13	0	1.000	1.000	1.020	0.990	1.020	1,618,000	1,631,930	1.0086	1.000	1.000	1.020	0.990	1.020	1,618,000	1.0086	-2.91%
2025-10-10	0	1.030	1.010	1.030	1.010	1.030	812,000	828,440	1.0202	1.030	1.010	1.030	1.010	1.030	812,000	1.0202	0.98%
2025-10-09	0	1.020	1.020	1.030	1.000	1.020	4,403,000	4,458,060	1.0125	1.020	1.020	1.030	1.000	1.020	4,403,000	1.0125	2.00%
2025-10-08	0	1.000	0.990	1.000	0.980	1.010	857,000	850,790	0.9928	1.000	0.990	1.000	0.980	1.010	857,000	0.9928	-0.99%
2025-10-06	0	1.010	0.990	1.010	0.980	1.010	1,450,000	1,451,150	1.0008	1.010	0.990	1.010	0.980	1.010	1,450,000	1.0008	3.06%
2025-10-03	0	0.980	0.980	1.010	0.980	1.020	1,560,000	1,563,820	1.0024	0.980	0.980	1.010	0.980	1.020	1,560,000	1.0024	-3.92%
2025-10-02	0	1.020	1.010	1.020	1.000	1.030	304,000	307,450	1.0113	1.020	1.010	1.020	1.000	1.030	304,000	1.0113	0.00%
2025-09-30	0	1.020	1.020	1.030	1.020	1.040	130,000	134,220	1.0325	1.020	1.020	1.030	1.020	1.040	130,000	1.0325	-1.92%
2025-09-29	0	1.040	1.020	1.040	0.990	1.040	624,000	632,210	1.0132	1.040	1.020	1.040	0.990	1.040	624,000	1.0132	2.97%
2025-09-26	0	1.010	1.010	1.020	1.010	1.030	36,000	36,530	1.0147	1.010	1.010	1.020	1.010	1.030	36,000	1.0147	-0.98%
2025-09-25	0	1.020	1.010	1.020	1.010	1.040	489,000	500,410	1.0233	1.020	1.010	1.020	1.010	1.040	489,000	1.0233	-0.97%
2025-09-24	0	1.030	1.020	1.030	1.000	1.030	521,000	531,240	1.0197	1.030	1.020	1.030	1.000	1.030	521,000	1.0197	1.98%
2025-09-23	0	1.010	1.010	1.020	0.990	1.030	1,193,000	1,201,620	1.0072	1.010	1.010	1.020	0.990	1.030	1,193,000	1.0072	-0.98%
2025-09-22	0	1.020	1.020	1.030	1.010	1.040	189,000	194,530	1.0293	1.020	1.020	1.030	1.010	1.040	189,000	1.0293	-1.92%
2025-09-19	0	1.040	1.010	1.030	1.020	1.040	324,000	336,380	1.0382	1.040	1.010	1.030	1.020	1.040	324,000	1.0382	0.00%
2025-09-18	0	1.040	1.040	1.050	1.020	1.050	421,000	435,330	1.0340	1.040	1.040	1.050	1.020	1.050	421,000	1.0340	0.00%
2025-09-17	0	1.040	1.020	1.040	1.020	1.050	383,000	396,850	1.0362	1.040	1.020	1.040	1.020	1.050	383,000	1.0362	0.97%
2025-09-16	0	1.030	1.020	1.030	1.020	1.060	531,000	545,490	1.0273	1.030	1.020	1.030	1.020	1.060	531,000	1.0273	-1.90%
2025-09-15	0	1.050	1.030	1.040	1.040	1.060	722,000	756,970	1.0484	1.050	1.030	1.040	1.040	1.060	722,000	1.0484	0.00%
2025-09-12	0	1.050	1.050	1.060	1.050	1.090	543,000	579,450	1.0671	1.050	1.050	1.060	1.050	1.090	543,000	1.0671	-2.78%
2025-09-11	0	1.080	1.070	1.080	1.060	1.080	260,000	276,700	1.0642	1.080	1.070	1.080	1.060	1.080	260,000	1.0642	0.00%
2025-09-10	0	1.080	1.070	1.080	1.070	1.100	504,000	544,670	1.0807	1.080	1.070	1.080	1.070	1.100	504,000	1.0807	-1.82%
2025-09-09	0	1.100	1.090	1.100	1.050	1.100	3,701,000	4,012,460	1.0842	1.100	1.090	1.100	1.050	1.100	3,701,000	1.0842	3.77%
2025-09-08	0	1.060	1.050	1.060	1.020	1.060	3,007,000	3,154,950	1.0492	1.060	1.050	1.060	1.020	1.060	3,007,000	1.0492	4.95%
2025-09-05	0	1.010	1.010	1.020	1.000	1.030	1,484,095	1,511,334	1.0184	1.010	1.010	1.020	1.000	1.030	1,484,095	1.0184	1.00%
2025-09-04	0	1.000	0.990	1.000	0.990	1.010	1,208,000	1,209,010	1.0008	1.000	0.990	1.000	0.990	1.010	1,208,000	1.0008	-1.96%
2025-09-03	0	1.020	1.010	1.020	0.990	1.020	1,224,000	1,237,930	1.0114	1.020	1.010	1.020	0.990	1.020	1,224,000	1.0114	0.99%
2025-09-02	0	1.010	1.000	1.010	1.000	1.020	575,000	582,650	1.0133	1.010	1.000	1.010	1.000	1.020	575,000	1.0133	-0.98%
2025-09-01	0	1.020	1.000	1.010	0.980	1.020	1,379,000	1,379,630	1.0005	1.020	1.000	1.010	0.980	1.020	1,379,000	1.0005	2.00%
2025-08-29	0	1.000	0.990	1.000	0.960	1.000	6,251,000	6,112,200	0.9778	1.000	0.990	1.000	0.960	1.000	6,251,000	0.9778	5.26%
2025-08-28	0	0.950	0.950	0.960	0.940	0.980	1,269,000	1,208,750	0.9525	0.950	0.950	0.960	0.940	0.980	1,269,000	0.9525	-1.04%
2025-08-27	0	0.960	0.930	0.960	0.930	0.980	2,401,000	2,294,780	0.9558	0.960	0.930	0.960	0.930	0.980	2,401,000	0.9558	0.00%
2025-08-26	0	0.960	0.960	0.970	0.950	0.970	1,389,000	1,330,420	0.9578	0.960	0.960	0.970	0.950	0.970	1,389,000	0.9578	-1.03%
2025-08-25	0	0.970	0.950	0.970	0.950	0.980	1,065,000	1,029,680	0.9668	0.970	0.950	0.970	0.950	0.980	1,065,000	0.9668	-1.02%
2025-08-22	0	0.980	0.950	0.980	0.960	0.980	847,000	819,070	0.9670	0.980	0.950	0.980	0.960	0.980	847,000	0.9670	0.00%
2025-08-21	0	0.980	0.970	0.980	0.960	0.980	315,000	306,030	0.9715	0.980	0.970	0.980	0.960	0.980	315,000	0.9715	0.00%
2025-08-20	0	0.980	0.970	0.980	0.960	0.980	424,000	411,230	0.9699	0.980	0.970	0.980	0.960	0.980	424,000	0.9699	0.00%
2025-08-19	0	0.980	0.970	0.980	0.970	0.990	1,700,000	1,658,020	0.9753	0.980	0.970	0.980	0.970	0.990	1,700,000	0.9753	0.00%
2025-08-18	0	0.980	0.970	0.980	0.960	1.000	4,526,500	4,441,785	0.9813	0.980	0.970	0.980	0.960	1.000	4,526,500	0.9813	0.00%
2025-08-15	0	0.980	0.980	0.990	0.920	0.990	6,582,000	6,254,140	0.9502	0.980	0.980	0.990	0.920	0.990	6,582,000	0.9502	5.38%
2025-08-14	0	0.930	0.930	0.940	0.910	0.930	611,768	564,333	0.9225	0.930	0.930	0.940	0.910	0.930	611,768	0.9225	0.00%
2025-08-13	0	0.930	0.930	0.940	0.910	0.940	2,483,232	2,293,666	0.9237	0.930	0.930	0.940	0.910	0.940	2,483,232	0.9237	0.00%
2025-08-12	0	0.930	0.910	0.920	0.910	0.940	2,461,000	2,268,380	0.9217	0.930	0.910	0.920	0.910	0.940	2,461,000	0.9217	-1.06%
2025-08-11	0	0.940	0.930	0.940	0.900	0.960	4,369,919	4,016,227	0.9191	0.940	0.930	0.940	0.900	0.960	4,369,919	0.9191	10.59%
2025-08-08	0	0.850	0.850	0.860	0.850	0.860	116,000	99,480	0.8576	0.850	0.850	0.860	0.850	0.860	116,000	0.8576	-3.41%
2025-08-07	0	0.880	0.860	0.880	0.850	0.880	1,075,000	926,730	0.8621	0.880	0.860	0.880	0.850	0.880	1,075,000	0.8621	3.53%
2025-08-06	0	0.850	0.840	0.850	0.840	0.860	61,000	51,770	0.8487	0.850	0.840	0.850	0.840	0.860	61,000	0.8487	0.00%
2025-08-05	0	0.850	0.840	0.850	0.840	0.860	1,020,000	866,880	0.8499	0.850	0.840	0.850	0.840	0.860	1,020,000	0.8499	-3.41%
2025-08-04	0	0.880	0.860	0.880	0.850	0.880	308,000	266,160	0.8642	0.880	0.860	0.880	0.850	0.880	308,000	0.8642	0.00%
2025-08-01	0	0.880	0.870	0.880	0.860	0.880	129,000	112,300	0.8705	0.880	0.870	0.880	0.860	0.880	129,000	0.8705	-1.12%
2025-07-31	0	0.890	0.880	0.890	0.870	0.900	341,000	301,320	0.8836	0.890	0.880	0.890	0.870	0.900	341,000	0.8836	0.00%
2025-07-30	0	0.890	0.880	0.890	0.870	0.890	322,000	282,910	0.8786	0.890	0.880	0.890	0.870	0.890	322,000	0.8786	-1.11%
2025-07-29	0	0.900	0.880	0.900	0.890	0.900	25,000	22,270	0.8908	0.900	0.880	0.900	0.890	0.900	25,000	0.8908	0.00%
2025-07-28	0	0.900	0.890	0.900	0.890	0.910	850,000	760,780	0.8950	0.900	0.890	0.900	0.890	0.910	850,000	0.8950	0.00%
2025-07-25	0	0.900	0.870	0.900	0.870	0.900	449,000	396,740	0.8836	0.900	0.870	0.900	0.870	0.900	449,000	0.8836	0.00%
2025-07-24	0	0.900	0.870	0.900	0.870	0.900	769,000	675,210	0.8780	0.900	0.870	0.900	0.870	0.900	769,000	0.8780	4.65%
2025-07-23	0	0.860	0.860	0.890	0.860	0.890	812,000	712,720	0.8777	0.860	0.860	0.890	0.860	0.890	812,000	0.8777	-3.37%
2025-07-22	0	0.890	0.870	0.890	0.870	0.890	887,000	786,050	0.8862	0.890	0.870	0.890	0.870	0.890	887,000	0.8862	1.14%
2025-07-21	0	0.880	0.860	0.880	0.860	0.890	861,000	756,460	0.8786	0.880	0.860	0.880	0.860	0.890	861,000	0.8786	0.00%
2025-07-18	0	0.880	0.850	0.880	0.850	0.880	136,000	117,640	0.8650	0.880	0.850	0.880	0.850	0.880	136,000	0.8650	0.00%
2025-07-17	0	0.880	0.860	0.880	0.850	0.880	682,150	589,729	0.8645	0.880	0.860	0.880	0.850	0.880	682,150	0.8645	2.33%
2025-07-16	0	0.860	0.840	0.860	0.840	0.860	545,703	464,030	0.8503	0.860	0.840	0.860	0.840	0.860	545,703	0.8503	2.38%
2025-07-15	0	0.840	0.820	0.840	0.800	0.840	680,000	560,430	0.8242	0.840	0.820	0.840	0.800	0.840	680,000	0.8242	1.20%
2025-07-14	0	0.830	0.830	0.850	0.820	0.850	234,000	195,990	0.8376	0.830	0.830	0.850	0.820	0.850	234,000	0.8376	-1.19%
2025-07-11	0	0.840	0.830	0.840	0.820	0.840	156,000	129,960	0.8331	0.840	0.830	0.840	0.820	0.840	156,000	0.8331	1.20%
2025-07-10	0	0.830	0.830	0.840	0.820	0.840	382,000	320,300	0.8385	0.830	0.830	0.840	0.820	0.840	382,000	0.8385	0.00%
2025-07-09	0	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
2025-07-08	0	0.830	0.820	0.830	0.820	0.830	70,000	57,990	0.8284	0.830	0.820	0.830	0.820	0.830	70,000	0.8284	1.22%
2025-07-07	0	0.820	0.820	0.830	0.800	0.830	1,316,000	1,067,540	0.8112	0.820	0.820	0.830	0.800	0.830	1,316,000	0.8112	-2.38%
2025-07-04	0	0.840	0.830	0.840	0.820	0.840	121,000	101,480	0.8387	0.840	0.830	0.840	0.820	0.840	121,000	0.8387	0.00%
2025-07-03	0	0.840	0.830	0.840	0.820	0.840	1,206,000	1,001,140	0.8301	0.840	0.830	0.840	0.820	0.840	1,206,000	0.8301	0.00%
2025-07-02	0	0.840	0.830	0.840	0.830	0.860	1,644,000	1,383,900	0.8418	0.840	0.830	0.840	0.830	0.860	1,644,000	0.8418	-2.33%
2025-06-30	0	0.860	0.840	0.860	0.840	0.860	1,061,000	901,220	0.8494	0.860	0.840	0.860	0.840	0.860	1,061,000	0.8494	1.18%
2025-06-27	0	0.850	0.840	0.850	0.840	0.870	2,816,000	2,390,910	0.8490	0.850	0.840	0.850	0.840	0.870	2,816,000	0.8490	-1.16%
2025-06-26	0	0.860	0.840	0.860	0.840	0.860	723,000	615,600	0.8515	0.860	0.840	0.860	0.840	0.860	723,000	0.8515	1.18%
2025-06-25	0	0.850	0.840	0.850	0.840	0.850	462,000	390,760	0.8458	0.850	0.840	0.850	0.840	0.850	462,000	0.8458	0.00%
2025-06-24	0	0.850	0.840	0.850	0.840	0.860	1,815,000	1,542,820	0.8500	0.850	0.840	0.850	0.840	0.860	1,815,000	0.8500	0.00%
2025-06-23	0	0.850	0.840	0.850	0.840	0.860	753,000	640,720	0.8509	0.850	0.840	0.850	0.840	0.860	753,000	0.8509	-1.16%
2025-06-20	0	0.860	0.840	0.860	0.800	0.860	1,080,000	904,760	0.8377	0.860	0.840	0.860	0.800	0.860	1,080,000	0.8377	3.61%
2025-06-19	0	0.830	0.820	0.830	0.810	0.830	207,000	169,800	0.8203	0.830	0.820	0.830	0.810	0.830	207,000	0.8203	0.00%
2025-06-18	0	0.830	0.790	0.810	0.800	0.830	311,000	251,900	0.8100	0.830	0.790	0.810	0.800	0.830	311,000	0.8100	2.47%
2025-06-17	0	0.810	0.810	0.830	0.810	0.830	138,000	113,190	0.8202	0.810	0.810	0.830	0.810	0.830	138,000	0.8202	-3.57%
2025-06-16	0	0.840	0.820	0.840	0.820	0.840	296,000	248,140	0.8383	0.840	0.820	0.840	0.820	0.840	296,000	0.8383	0.00%
2025-06-13	0	0.840	0.830	0.840	0.810	0.840	746,000	617,550	0.8278	0.840	0.830	0.840	0.810	0.840	746,000	0.8278	1.20%
2025-06-12	0	0.830	0.810	0.830	0.790	0.830	1,122,000	907,380	0.8087	0.830	0.810	0.830	0.790	0.830	1,122,000	0.8087	5.06%
2025-06-11	0	0.790	0.780	0.790	0.780	0.810	274,000	217,880	0.7952	0.790	0.780	0.790	0.780	0.810	274,000	0.7952	-2.47%
2025-06-10	0	0.810	0.780	0.810	0.770	0.810	538,000	424,820	0.7896	0.810	0.780	0.810	0.770	0.810	538,000	0.7896	6.58%
2025-06-09	0	0.760	0.760	0.780	0.760	0.770	102,000	78,040	0.7651	0.760	0.760	0.780	0.760	0.770	102,000	0.7651	0.00%
2025-06-06	0	0.760	0.760	0.770	0.740	0.770	1,535,000	1,161,190	0.7565	0.760	0.760	0.770	0.740	0.770	1,535,000	0.7565	-2.56%
2025-06-05	0	0.780	0.770	0.780	0.760	0.780	1,822,000	1,403,070	0.7701	0.780	0.770	0.780	0.760	0.780	1,822,000	0.7701	0.00%
2025-06-04	0	0.780	0.780	0.790	0.770	0.790	644,000	502,430	0.7802	0.780	0.780	0.790	0.770	0.790	644,000	0.7802	0.00%
2025-06-03	0	0.780	0.780	0.790	0.760	0.790	1,313,000	1,024,040	0.7799	0.780	0.780	0.790	0.760	0.790	1,313,000	0.7799	2.63%
2025-06-02	0	0.760	0.760	0.780	0.760	0.790	1,310,000	1,008,380	0.7698	0.760	0.760	0.780	0.760	0.790	1,310,000	0.7698	-2.56%
2025-05-30	0	0.780	0.770	0.790	0.770	0.790	39,000	30,370	0.7787	0.780	0.770	0.790	0.770	0.790	39,000	0.7787	1.30%
2025-05-29	0	0.770	0.770	0.790	0.770	0.780	217,000	167,390	0.7714	0.770	0.770	0.790	0.770	0.780	217,000	0.7714	-1.28%
2025-05-28	0	0.780	0.770	0.780	0.770	0.780	100,000	77,910	0.7791	0.780	0.770	0.780	0.770	0.780	100,000	0.7791	0.00%
2025-05-27	0	0.780	0.770	0.780	0.760	0.780	30,000	23,080	0.7693	0.780	0.770	0.780	0.760	0.780	30,000	0.7693	1.30%
2025-05-26	0	0.770	0.760	0.780	0.760	0.770	326,000	250,360	0.7680	0.770	0.760	0.780	0.760	0.770	326,000	0.7680	1.32%
2025-05-23	0	0.760	0.760	0.790	0.760	0.800	310,000	238,170	0.7683	0.760	0.760	0.790	0.760	0.800	310,000	0.7683	-0.78%
2025-05-22	0	0.830	0.830	0.840	0.820	0.840	513,000	424,880	0.8282	0.766	0.766	0.775	0.757	0.775	555,862	0.7644	1.22%
2025-05-21	0	0.820	0.820	0.840	0.820	0.860	919,000	766,750	0.8343	0.757	0.757	0.775	0.757	0.794	995,783	0.7700	-2.38%
2025-05-20	0	0.840	0.810	0.840	0.810	0.840	241,000	196,640	0.8159	0.775	0.748	0.775	0.748	0.775	261,136	0.7530	2.44%
2025-05-19	0	0.820	0.800	0.810	0.800	0.820	555,000	452,080	0.8146	0.757	0.738	0.748	0.738	0.757	601,371	0.7517	2.50%
2025-05-16	0	0.800	0.800	0.810	0.790	0.810	349,000	279,010	0.7995	0.738	0.738	0.748	0.729	0.748	378,159	0.7378	0.00%
2025-05-15	0	0.800	0.790	0.810	0.800	0.810	265,000	213,070	0.8040	0.738	0.729	0.748	0.738	0.748	287,141	0.7420	-1.23%
2025-05-14	0	0.810	0.800	0.810	0.790	0.810	598,000	484,260	0.8098	0.748	0.738	0.748	0.729	0.748	647,963	0.7474	1.25%
2025-05-13	0	0.800	0.800	0.810	0.800	0.800	51,000	40,800	0.8000	0.738	0.738	0.748	0.738	0.738	55,261	0.7383	1.27%
2025-05-12	0	0.790	0.780	0.800	0.790	0.800	58,000	45,840	0.7903	0.729	0.720	0.738	0.729	0.738	62,846	0.7294	0.00%
2025-05-09	0	0.790	0.780	0.790	0.780	0.790	183,000	143,150	0.7822	0.729	0.720	0.729	0.720	0.729	198,290	0.7219	0.00%
2025-05-08	0	0.790	0.780	0.790	0.780	0.790	27,000	21,210	0.7856	0.729	0.720	0.729	0.720	0.729	29,256	0.7250	1.28%
2025-05-07	0	0.780	0.780	0.800	0.750	0.800	440,000	346,060	0.7865	0.720	0.720	0.738	0.692	0.738	476,762	0.7259	0.00%
2025-05-06	0	0.780	0.780	0.790	0.780	0.790	511,000	402,690	0.7880	0.720	0.720	0.729	0.720	0.729	553,695	0.7273	1.30%
2025-05-02	0	0.770	0.760	0.770	0.750	0.870	3,366,000	2,709,710	0.8050	0.711	0.701	0.711	0.692	0.803	3,647,232	0.7429	0.00%
2025-04-30	0	0.770	0.770	0.780	0.760	0.780	442,000	340,610	0.7706	0.711	0.711	0.720	0.701	0.720	478,930	0.7112	0.00%
2025-04-29	0	0.770	0.770	0.790	0.770	0.780	12,000	9,260	0.7717	0.711	0.711	0.729	0.711	0.720	13,003	0.7122	-1.28%
2025-04-28	0	0.780	0.770	0.790	0.770	0.790	120,000	93,600	0.7800	0.720	0.711	0.729	0.711	0.729	130,026	0.7199	0.00%
2025-04-25	0	0.780	0.770	0.780	0.770	0.780	144,000	111,380	0.7735	0.720	0.711	0.720	0.711	0.720	156,031	0.7138	0.00%
2025-04-24	0	0.780	0.780	0.790	0.770	0.780	169,000	131,770	0.7797	0.720	0.720	0.729	0.711	0.720	183,120	0.7196	0.00%
2025-04-23	0	0.780	0.770	0.780	0.760	0.780	251,000	195,280	0.7780	0.720	0.711	0.720	0.701	0.720	271,971	0.7180	2.63%
2025-04-22	0	0.760	0.760	0.770	0.740	0.770	360,000	272,670	0.7574	0.701	0.701	0.711	0.683	0.711	390,078	0.6990	-2.56%
2025-04-17	0	0.780	0.780	0.790	0.760	0.780	68,000	52,760	0.7759	0.720	0.720	0.729	0.701	0.720	73,681	0.7161	2.63%
2025-04-16	0	0.760	0.750	0.780	0.760	0.760	18,000	13,680	0.7600	0.701	0.692	0.720	0.701	0.701	19,504	0.7014	-2.56%
2025-04-15	0	0.780	0.780	0.790	0.780	0.780	80,000	62,400	0.7800	0.720	0.720	0.729	0.720	0.720	86,684	0.7199	0.00%
2025-04-14	0	0.780	0.760	0.780	0.760	0.780	57,000	44,140	0.7744	0.720	0.701	0.720	0.701	0.720	61,762	0.7147	4.00%
2025-04-11	0	0.750	0.750	0.760	0.740	0.770	578,000	437,020	0.7561	0.692	0.692	0.701	0.683	0.711	626,292	0.6978	-2.60%
2025-04-10	0	0.770	0.740	0.760	0.740	0.770	400,000	303,630	0.7591	0.711	0.683	0.701	0.683	0.711	433,420	0.7005	4.05%
2025-04-09	0	0.740	0.740	0.760	0.720	0.740	354,000	259,450	0.7329	0.683	0.683	0.701	0.664	0.683	383,577	0.6764	0.00%
2025-04-08	0	0.740	0.730	0.740	0.730	0.760	605,000	447,580	0.7398	0.683	0.674	0.683	0.674	0.701	655,548	0.6828	1.37%
2025-04-07	0	0.730	0.730	0.740	0.730	0.780	2,450,000	1,837,950	0.7502	0.674	0.674	0.683	0.674	0.720	2,654,700	0.6923	-7.59%
2025-04-03	0	0.790	0.780	0.800	0.780	0.800	316,000	249,080	0.7882	0.729	0.720	0.738	0.720	0.738	342,402	0.7274	-1.25%
2025-04-02	0	0.800	0.790	0.800	0.800	0.810	1,512,000	1,209,610	0.8000	0.738	0.729	0.738	0.738	0.748	1,638,329	0.7383	0.00%
2025-04-01	0	0.800	0.800	0.810	0.800	0.810	444,000	355,810	0.8014	0.738	0.738	0.748	0.738	0.748	481,097	0.7396	0.00%
2025-03-31	0	0.800	0.800	0.810	0.790	0.810	372,000	296,160	0.7961	0.738	0.738	0.748	0.729	0.748	403,081	0.7347	0.00%
2025-03-28	0	0.800	0.790	0.800	0.800	0.810	2,356,500	1,885,400	0.8001	0.738	0.729	0.738	0.738	0.748	2,553,388	0.7384	0.00%
2025-03-27	0	0.800	0.790	0.800	0.790	0.810	257,000	205,050	0.7979	0.738	0.729	0.738	0.729	0.748	278,473	0.7363	1.27%
2025-03-26	0	0.790	0.790	0.800	0.780	0.800	499,000	393,000	0.7876	0.729	0.729	0.738	0.720	0.738	540,692	0.7268	-2.47%
2025-03-25	0	0.810	0.800	0.810	0.790	0.820	182,000	146,260	0.8036	0.748	0.738	0.748	0.729	0.757	197,206	0.7417	1.25%
2025-03-24	0	0.800	0.800	0.810	0.800	0.810	93,000	74,410	0.8001	0.738	0.738	0.748	0.738	0.748	100,770	0.7384	0.00%
2025-03-21	0	0.800	0.790	0.800	0.800	0.800	121,000	96,800	0.8000	0.738	0.729	0.738	0.738	0.738	131,110	0.7383	0.00%
2025-03-20	0	0.800	0.800	0.810	0.800	0.810	463,000	374,310	0.8084	0.738	0.738	0.748	0.738	0.748	501,684	0.7461	-1.23%
2025-03-19	0	0.810	0.810	0.820	0.800	0.810	835,000	675,800	0.8093	0.748	0.748	0.757	0.738	0.748	904,765	0.7469	1.25%
2025-03-18	0	0.800	0.800	0.810	0.800	0.820	945,000	764,770	0.8093	0.738	0.738	0.748	0.738	0.757	1,023,956	0.7469	-2.44%
2025-03-17	0	0.820	0.810	0.820	0.810	0.820	362,000	294,500	0.8135	0.757	0.748	0.757	0.748	0.757	392,245	0.7508	2.50%
2025-03-14	0	0.800	0.790	0.810	0.790	0.820	844,000	675,440	0.8003	0.738	0.729	0.748	0.729	0.757	914,517	0.7386	2.56%
2025-03-13	0	0.780	0.780	0.800	0.780	0.800	970,000	770,320	0.7941	0.720	0.720	0.738	0.720	0.738	1,051,044	0.7329	-2.50%
2025-03-12	0	0.800	0.790	0.800	0.790	0.800	104,000	82,600	0.7942	0.738	0.729	0.738	0.729	0.738	112,689	0.7330	1.27%
2025-03-11	0	0.790	0.780	0.800	0.780	0.800	809,000	640,680	0.7919	0.729	0.720	0.738	0.720	0.738	876,593	0.7309	-1.25%
2025-03-10	0	0.800	0.800	0.810	0.790	0.810	131,000	105,050	0.8019	0.738	0.738	0.748	0.729	0.748	141,945	0.7401	-1.23%
2025-03-07	0	0.810	0.790	0.810	0.770	0.810	2,423,000	1,910,980	0.7887	0.748	0.729	0.748	0.711	0.748	2,625,444	0.7279	2.53%
2025-03-06	0	0.790	0.790	0.800	0.790	0.820	2,312,000	1,855,640	0.8026	0.729	0.729	0.738	0.729	0.757	2,505,170	0.7407	-4.82%
2025-03-05	0	0.830	0.820	0.830	0.810	0.830	584,000	481,280	0.8241	0.766	0.757	0.766	0.748	0.766	632,794	0.7606	0.00%
2025-03-04	0	0.830	0.820	0.830	0.810	0.840	328,000	269,360	0.8212	0.766	0.757	0.766	0.748	0.775	355,405	0.7579	2.47%
2025-03-03	0	0.810	0.800	0.810	0.800	0.830	1,585,000	1,292,840	0.8157	0.748	0.738	0.748	0.738	0.766	1,717,428	0.7528	-1.22%
2025-02-28	0	0.820	0.820	0.830	0.820	0.840	749,000	619,270	0.8268	0.757	0.757	0.766	0.757	0.775	811,580	0.7630	-1.20%
2025-02-27	0	0.830	0.830	0.840	0.820	0.840	464,000	384,940	0.8296	0.766	0.766	0.775	0.757	0.775	502,768	0.7656	1.22%
2025-02-26	0	0.820	0.820	0.840	0.820	0.840	752,000	623,700	0.8294	0.757	0.757	0.775	0.757	0.775	814,830	0.7654	-1.20%
2025-02-25	0	0.830	0.830	0.840	0.810	0.830	629,000	519,960	0.8266	0.766	0.766	0.775	0.748	0.766	681,554	0.7629	2.47%
2025-02-24	0	0.810	0.810	0.820	0.810	0.830	547,000	447,210	0.8176	0.748	0.748	0.757	0.748	0.766	592,702	0.7545	-1.22%
2025-02-21	0	0.820	0.820	0.830	0.810	0.850	1,640,000	1,363,130	0.8312	0.757	0.757	0.766	0.748	0.784	1,777,023	0.7671	0.00%
2025-02-20	0	0.820	0.820	0.830	0.790	0.830	689,000	558,320	0.8103	0.757	0.757	0.766	0.729	0.766	746,567	0.7479	0.00%
2025-02-19	0	0.820	0.820	0.830	0.810	0.840	2,448,000	2,024,400	0.8270	0.757	0.757	0.766	0.748	0.775	2,652,533	0.7632	-1.20%
2025-02-18	0	0.830	0.820	0.830	0.820	0.840	1,883,000	1,557,690	0.8272	0.766	0.757	0.766	0.757	0.775	2,040,326	0.7635	0.00%
2025-02-17	0	0.830	0.830	0.840	0.830	0.850	624,000	517,950	0.8300	0.766	0.766	0.775	0.766	0.784	676,136	0.7660	0.00%
2025-02-14	0	0.830	0.830	0.840	0.830	0.840	65,000	54,110	0.8325	0.766	0.766	0.775	0.766	0.775	70,431	0.7683	0.00%
2025-02-13	0	0.830	0.830	0.840	0.810	0.830	6,329,000	5,244,350	0.8286	0.766	0.766	0.775	0.748	0.766	6,857,794	0.7647	0.00%
2025-02-12	0	0.830	0.820	0.830	0.820	0.840	1,442,000	1,188,650	0.8243	0.766	0.757	0.766	0.757	0.775	1,562,480	0.7607	0.00%
2025-02-11	0	0.830	0.820	0.830	0.820	0.840	404,000	335,160	0.8296	0.766	0.757	0.766	0.757	0.775	437,755	0.7656	0.00%
2025-02-10	0	0.830	0.830	0.850	0.830	0.850	203,000	170,300	0.8389	0.766	0.766	0.784	0.766	0.784	219,961	0.7742	0.00%
2025-02-07	0	0.830	0.830	0.840	0.810	0.840	231,000	192,260	0.8323	0.766	0.766	0.775	0.748	0.775	250,300	0.7681	0.00%
2025-02-06	0	0.830	0.830	0.850	0.820	0.850	36,000	29,770	0.8269	0.766	0.766	0.784	0.757	0.784	39,008	0.7632	-1.19%
2025-02-05	0	0.840	0.840	0.850	0.800	0.860	650,000	549,500	0.8454	0.775	0.775	0.784	0.738	0.794	704,308	0.7802	0.00%
2025-02-04	0	0.840	0.840	0.850	0.830	0.840	159,000	133,510	0.8397	0.775	0.775	0.784	0.766	0.775	172,285	0.7749	1.20%
2025-02-03	0	0.830	0.830	0.840	0.830	0.850	169,000	141,480	0.8372	0.766	0.766	0.775	0.766	0.784	183,120	0.7726	-1.19%
2025-01-28	0	0.840	0.830	0.840	0.830	0.840	26,000	21,780	0.8377	0.775	0.766	0.775	0.766	0.775	28,172	0.7731	0.00%
2025-01-27	0	0.840	0.830	0.840	0.830	0.840	165,000	138,530	0.8396	0.775	0.766	0.775	0.766	0.775	178,786	0.7748	0.00%
2025-01-24	0	0.840	0.840	0.850	0.840	0.840	47,000	39,480	0.8400	0.775	0.775	0.784	0.775	0.775	50,927	0.7752	0.00%
2025-01-23	0	0.840	0.840	0.850	0.840	0.840	16,000	13,440	0.8400	0.775	0.775	0.784	0.775	0.775	17,337	0.7752	0.00%
2025-01-22	0	0.840	0.840	0.850	0.830	0.850	234,000	196,340	0.8391	0.775	0.775	0.784	0.766	0.784	253,551	0.7744	0.00%
2025-01-21	0	0.840	0.840	0.850	0.840	0.850	51,000	42,970	0.8425	0.775	0.775	0.784	0.775	0.784	55,261	0.7776	-1.18%
2025-01-20	0	0.850	0.840	0.850	0.830	0.850	224,000	190,120	0.8488	0.784	0.775	0.784	0.766	0.784	242,715	0.7833	2.41%
2025-01-17	0	0.830	0.830	0.850	0.830	0.850	172,000	144,320	0.8391	0.766	0.766	0.784	0.766	0.784	186,371	0.7744	0.00%
2025-01-16	0	0.830	0.830	0.850	0.830	0.850	107,000	88,860	0.8305	0.766	0.766	0.784	0.766	0.784	115,940	0.7664	0.00%
2025-01-15	0	0.830	0.830	0.850	0.830	0.840	254,000	212,080	0.8350	0.766	0.766	0.784	0.766	0.775	275,222	0.7706	0.00%
2025-01-14	0	0.830	0.830	0.850	0.830	0.830	140,000	117,370	0.8384	0.766	0.766	0.784	0.766	0.766	151,697	0.7737	0.00%
2025-01-13	0	0.830	0.830	0.850	0.830	0.840	83,000	69,100	0.8325	0.766	0.766	0.784	0.766	0.775	89,935	0.7683	-1.19%
2025-01-10	0	0.840	0.840	0.850	0.840	0.860	605,000	508,760	0.8409	0.775	0.775	0.784	0.775	0.794	655,548	0.7761	0.00%
2025-01-09	0	0.840	0.830	0.850	0.830	0.850	198,000	165,980	0.8383	0.775	0.766	0.784	0.766	0.784	214,543	0.7736	-1.18%
2025-01-08	0	0.850	0.830	0.860	0.820	0.860	379,000	320,490	0.8456	0.784	0.766	0.794	0.757	0.794	410,666	0.7804	0.00%
2025-01-07	0	0.850	0.850	0.860	0.830	0.850	1,372,000	1,165,550	0.8495	0.784	0.784	0.794	0.766	0.784	1,486,632	0.7840	0.00%
2025-01-06	0	0.850	0.830	0.850	0.830	0.850	32,000	26,690	0.8341	0.784	0.766	0.784	0.766	0.784	34,674	0.7697	1.19%
2025-01-03	0	0.840	0.840	0.860	0.840	0.860	126,000	106,770	0.8474	0.775	0.775	0.794	0.775	0.794	136,527	0.7820	1.20%
2025-01-02	0	0.830	0.830	0.860	0.830	0.850	302,000	252,800	0.8371	0.766	0.766	0.794	0.766	0.784	327,232	0.7725	-2.35%
2024-12-31	0	0.850	0.840	0.850	0.840	0.850	54,000	45,830	0.8487	0.784	0.775	0.784	0.775	0.784	58,512	0.7833	0.00%
2024-12-30	0	0.850	0.840	0.850	0.820	0.860	366,000	311,000	0.8497	0.784	0.775	0.784	0.757	0.794	396,580	0.7842	2.41%
2024-12-27	0	0.830	0.820	0.830	0.810	0.840	60,000	49,380	0.8230	0.766	0.757	0.766	0.748	0.775	65,013	0.7595	-1.19%
2024-12-24	0	0.840	0.820	0.850	0.830	0.850	6,000	5,020	0.8367	0.775	0.757	0.784	0.766	0.784	6,501	0.7722	-1.18%
2024-12-23	0	0.850	0.830	0.850	0.820	0.850	142,000	119,160	0.8392	0.784	0.766	0.784	0.757	0.784	153,864	0.7744	0.00%
2024-12-20	0	0.850	0.820	0.850	0.820	0.850	82,000	67,650	0.8250	0.784	0.757	0.784	0.757	0.784	88,851	0.7614	1.19%
2024-12-19	0	0.840	0.840	0.850	0.810	0.850	98,000	82,080	0.8376	0.775	0.775	0.784	0.748	0.784	106,188	0.7730	-1.18%
2024-12-18	0	0.850	0.840	0.850	0.840	0.850	201,000	170,040	0.8460	0.784	0.775	0.784	0.775	0.784	217,794	0.7807	2.41%
2024-12-17	0	0.830	0.830	0.850	0.810	0.850	70,000	57,860	0.8266	0.766	0.766	0.784	0.748	0.784	75,849	0.7628	-1.19%
2024-12-16	0	0.840	0.830	0.840	0.840	0.850	21,000	17,650	0.8405	0.775	0.766	0.775	0.775	0.784	22,755	0.7757	0.00%
2024-12-13	0	0.840	0.840	0.850	0.800	0.840	156,000	128,780	0.8255	0.775	0.775	0.784	0.738	0.775	169,034	0.7619	1.20%
2024-12-12	0	0.830	0.830	0.850	0.830	0.850	10,000	8,320	0.8320	0.766	0.766	0.784	0.766	0.784	10,836	0.7678	-1.19%
2024-12-11	0	0.840	0.830	0.840	0.800	0.840	369,000	306,270	0.8300	0.775	0.766	0.775	0.738	0.775	399,830	0.7660	3.70%
2024-12-10	0	0.810	0.810	0.840	0.800	0.850	212,000	173,200	0.8170	0.748	0.748	0.775	0.738	0.784	229,713	0.7540	-3.57%
2024-12-09	0	0.840	0.830	0.840	0.810	0.840	74,000	61,220	0.8273	0.775	0.766	0.775	0.748	0.775	80,183	0.7635	2.44%
2024-12-06	0	0.820	0.800	0.840	0.810	0.830	27,000	22,140	0.8200	0.757	0.738	0.775	0.748	0.766	29,256	0.7568	2.50%
2024-12-05	0	0.800	0.790	0.830	0.800	0.820	58,000	47,400	0.8172	0.738	0.729	0.766	0.738	0.757	62,846	0.7542	-2.44%
2024-12-04	0	0.820	0.820	0.830	0.810	0.820	51,000	41,620	0.8161	0.757	0.757	0.766	0.748	0.757	55,261	0.7532	2.50%
2024-12-03	0	0.800	0.800	0.840	0.800	0.840	437,000	360,720	0.8254	0.738	0.738	0.775	0.738	0.775	473,512	0.7618	-2.44%
2024-12-02	0	0.820	0.800	0.820	0.800	0.820	36,000	29,360	0.8156	0.757	0.738	0.757	0.738	0.757	39,008	0.7527	0.00%
2024-11-29	0	0.820	0.800	0.820	0.780	0.820	210,276	168,672	0.8021	0.757	0.738	0.757	0.720	0.757	227,845	0.7403	1.23%
2024-11-28	0	0.810	0.790	0.810	0.780	0.810	104,000	83,060	0.7987	0.748	0.729	0.748	0.720	0.748	112,689	0.7371	1.25%
2024-11-27	0	0.800	0.790	0.810	0.790	0.820	178,000	141,990	0.7977	0.738	0.729	0.748	0.729	0.757	192,872	0.7362	2.56%
2024-11-26	0	0.780	0.780	0.800	0.780	0.800	152,000	120,780	0.7946	0.720	0.720	0.738	0.720	0.738	164,700	0.7333	0.00%
2024-11-25	0	0.780	0.770	0.800	-	-	0	0	-	0.720	0.711	0.738	-	-	0	-	1.30%
2024-11-22	0	0.770	0.770	0.820	0.740	0.780	3,760,000	2,861,270	0.7610	0.711	0.711	0.757	0.683	0.720	4,074,151	0.7023	-1.28%
2024-11-21	0	0.780	0.780	0.790	0.760	0.800	1,555,000	1,204,580	0.7746	0.720	0.720	0.729	0.701	0.738	1,684,922	0.7149	-1.27%
2024-11-20	0	0.790	0.790	0.800	0.780	0.800	1,273,000	1,002,610	0.7876	0.729	0.729	0.738	0.720	0.738	1,379,360	0.7269	-1.25%
2024-11-19	0	0.800	0.790	0.820	0.800	0.840	1,769,000	1,423,080	0.8045	0.738	0.729	0.757	0.738	0.775	1,916,802	0.7424	-5.88%
2024-11-18	0	0.850	0.840	0.860	0.810	0.850	93,000	77,640	0.8348	0.784	0.775	0.794	0.748	0.784	100,770	0.7705	2.41%
2024-11-15	0	0.830	0.820	0.830	0.810	0.830	100,000	82,170	0.8217	0.766	0.757	0.766	0.748	0.766	108,355	0.7583	0.00%
2024-11-14	0	0.830	0.830	0.840	0.820	0.840	87,000	72,000	0.8276	0.766	0.766	0.775	0.757	0.775	94,269	0.7638	-1.19%
2024-11-13	0	0.840	0.830	0.850	0.830	0.850	57,000	47,780	0.8382	0.775	0.766	0.784	0.766	0.784	61,762	0.7736	0.00%
2024-11-12	0	0.840	0.830	0.850	0.830	0.840	238,000	199,840	0.8397	0.775	0.766	0.784	0.766	0.775	257,885	0.7749	0.00%
2024-11-11	0	0.840	0.840	0.850	0.840	0.850	970,000	823,620	0.8491	0.775	0.775	0.784	0.775	0.784	1,051,044	0.7836	-2.33%
2024-11-08	0	0.860	0.860	0.890	0.850	0.860	364,000	309,440	0.8501	0.794	0.794	0.821	0.784	0.794	394,413	0.7846	-1.15%
2024-11-07	0	0.870	0.870	0.900	0.870	0.870	11,000	9,570	0.8700	0.803	0.803	0.831	0.803	0.803	11,919	0.8029	0.00%
2024-11-06	0	0.870	0.850	0.870	0.850	0.880	548,000	476,810	0.8701	0.803	0.784	0.803	0.784	0.812	593,786	0.8030	-2.25%
2024-11-05	0	0.890	0.880	0.890	0.880	0.910	24,000	21,420	0.8925	0.821	0.812	0.821	0.812	0.840	26,005	0.8237	-1.11%
2024-11-04	0	0.900	0.870	0.900	0.880	0.910	229,502	206,156	0.8983	0.831	0.803	0.831	0.812	0.840	248,677	0.8290	2.27%
2024-11-01	0	0.880	0.870	0.890	0.860	0.890	54,000	47,540	0.8804	0.812	0.803	0.821	0.794	0.821	58,512	0.8125	0.00%
2024-10-31	0	0.880	0.870	0.880	0.850	0.890	253,000	220,480	0.8715	0.812	0.803	0.812	0.784	0.821	274,138	0.8043	2.33%
2024-10-30	0	0.860	0.850	0.860	0.840	0.870	532,000	453,690	0.8528	0.794	0.784	0.794	0.775	0.803	576,449	0.7870	-1.15%
2024-10-29	0	0.870	0.860	0.870	0.860	0.890	167,000	144,990	0.8682	0.803	0.794	0.803	0.794	0.821	180,953	0.8013	-1.14%
2024-10-28	0	0.880	0.880	0.900	0.870	0.900	46,000	40,450	0.8793	0.812	0.812	0.831	0.803	0.831	49,843	0.8115	0.00%
2024-10-25	0	0.880	0.870	0.880	0.870	0.900	707,000	618,620	0.8750	0.812	0.803	0.812	0.803	0.831	766,070	0.8075	-1.12%
2024-10-24	0	0.890	0.880	0.890	0.880	0.900	317,000	279,460	0.8816	0.821	0.812	0.821	0.812	0.831	343,486	0.8136	0.00%
2024-10-23	0	0.890	0.880	0.890	0.880	0.900	202,000	178,040	0.8814	0.821	0.812	0.821	0.812	0.831	218,877	0.8134	0.00%
2024-10-22	0	0.890	0.890	0.900	0.890	0.900	91,000	81,230	0.8926	0.821	0.821	0.831	0.821	0.831	98,603	0.8238	-1.11%
2024-10-21	0	0.900	0.890	0.900	0.880	0.920	273,000	242,340	0.8877	0.831	0.821	0.831	0.812	0.849	295,809	0.8192	-1.10%
2024-10-18	0	0.910	0.900	0.920	0.880	0.910	522,000	464,680	0.8902	0.840	0.831	0.849	0.812	0.840	565,614	0.8216	2.25%
2024-10-17	0	0.890	0.890	0.900	0.890	0.910	202,000	180,260	0.8924	0.821	0.821	0.831	0.821	0.840	218,877	0.8236	0.00%
2024-10-16	0	0.890	0.890	0.900	0.880	0.920	274,000	246,510	0.8997	0.821	0.821	0.831	0.812	0.849	296,893	0.8303	0.00%
2024-10-15	0	0.890	0.880	0.890	0.880	0.920	997,000	892,480	0.8952	0.821	0.812	0.821	0.812	0.849	1,080,300	0.8261	-2.20%
2024-10-14	0	0.910	0.910	0.920	0.910	0.940	818,000	760,320	0.9295	0.840	0.840	0.849	0.840	0.868	886,345	0.8578	-3.19%
2024-10-10	0	0.940	0.930	0.940	0.920	0.950	1,175,000	1,089,370	0.9271	0.868	0.858	0.868	0.849	0.877	1,273,172	0.8556	2.17%
2024-10-09	0	0.920	0.910	0.920	0.880	0.940	1,741,000	1,559,530	0.8958	0.849	0.840	0.849	0.812	0.868	1,886,462	0.8267	2.22%
2024-10-08	0	0.900	0.900	0.920	0.890	0.980	2,747,000	2,524,290	0.9189	0.831	0.831	0.849	0.821	0.904	2,976,514	0.8481	-7.22%
2024-10-07	0	0.970	0.960	0.970	0.950	0.980	2,042,000	1,974,420	0.9669	0.895	0.886	0.895	0.877	0.904	2,212,611	0.8923	2.11%
2024-10-04	0	0.950	0.940	0.950	0.930	0.970	1,028,000	970,660	0.9442	0.877	0.868	0.877	0.858	0.895	1,113,890	0.8714	0.00%
2024-10-03	0	0.950	0.940	0.950	0.910	0.970	2,356,000	2,213,480	0.9395	0.877	0.868	0.877	0.840	0.895	2,552,846	0.8671	0.00%
2024-10-02	0	0.950	0.940	0.950	0.920	0.990	6,437,000	6,177,690	0.9597	0.877	0.868	0.877	0.849	0.914	6,974,817	0.8857	3.26%
2024-09-30	0	0.920	0.900	0.920	0.890	0.920	2,191,000	1,990,770	0.9086	0.849	0.831	0.849	0.821	0.849	2,374,060	0.8386	2.22%
2024-09-27	0	0.900	0.890	0.900	0.870	0.920	3,840,000	3,437,970	0.8953	0.831	0.821	0.831	0.803	0.849	4,160,836	0.8263	3.45%
2024-09-26	0	0.870	0.860	0.870	0.810	0.940	3,133,000	2,773,310	0.8852	0.803	0.794	0.803	0.748	0.868	3,394,765	0.8169	8.75%
2024-09-25	0	0.800	0.800	0.810	0.800	0.830	337,000	276,930	0.8218	0.738	0.738	0.748	0.738	0.766	365,157	0.7584	-1.23%
2024-09-24	0	0.810	0.800	0.810	0.790	0.810	246,000	197,470	0.8027	0.748	0.738	0.748	0.729	0.748	266,554	0.7408	3.85%
2024-09-23	0	0.780	0.780	0.790	0.780	0.790	1,594,000	1,254,590	0.7871	0.720	0.720	0.729	0.720	0.729	1,727,180	0.7264	-1.27%
2024-09-20	0	0.790	0.790	0.810	0.790	0.810	501,000	400,880	0.8002	0.729	0.729	0.748	0.729	0.748	542,859	0.7385	-2.47%
2024-09-19	0	0.810	0.800	0.810	0.790	0.820	197,000	158,410	0.8041	0.748	0.738	0.748	0.729	0.757	213,460	0.7421	-1.22%
2024-09-17	0	0.820	0.820	0.830	0.810	0.830	125,000	102,320	0.8186	0.757	0.757	0.766	0.748	0.766	135,444	0.7554	1.23%
2024-09-16	0	0.810	0.810	0.830	0.790	0.820	86,000	69,550	0.8087	0.748	0.748	0.766	0.729	0.757	93,185	0.7464	1.25%
2024-09-13	0	0.800	0.790	0.810	0.790	0.810	287,000	229,200	0.7986	0.738	0.729	0.748	0.729	0.748	310,979	0.7370	0.00%
2024-09-12	0	0.800	0.790	0.820	0.800	0.810	437,000	350,720	0.8026	0.738	0.729	0.757	0.738	0.748	473,512	0.7407	-1.23%
2024-09-11	0	0.810	0.800	0.810	0.800	0.830	887,000	720,060	0.8118	0.748	0.738	0.748	0.738	0.766	961,110	0.7492	-1.22%
2024-09-10	0	0.820	0.820	0.840	0.820	0.840	98,000	80,580	0.8222	0.757	0.757	0.775	0.757	0.775	106,188	0.7588	-1.20%
2024-09-09	0	0.830	0.820	0.830	0.820	0.850	446,000	372,270	0.8347	0.766	0.757	0.766	0.757	0.784	483,264	0.7703	1.22%
2024-09-05	0	0.820	0.820	0.840	0.820	0.860	478,000	402,140	0.8413	0.757	0.757	0.775	0.757	0.794	517,937	0.7764	-3.53%
2024-09-04	0	0.850	0.850	0.870	0.840	0.880	419,000	358,420	0.8554	0.784	0.784	0.803	0.775	0.812	454,008	0.7895	-3.41%
2024-09-03	0	0.880	0.840	0.880	0.840	0.890	488,000	419,520	0.8597	0.812	0.775	0.812	0.775	0.821	528,773	0.7934	1.15%
2024-09-02	0	0.870	0.840	0.870	0.850	0.880	557,000	480,170	0.8621	0.803	0.775	0.803	0.784	0.812	603,538	0.7956	0.00%
2024-08-30	0	0.870	0.870	0.880	0.840	0.890	1,456,789	1,264,212	0.8678	0.803	0.803	0.812	0.775	0.821	1,578,505	0.8009	2.35%
2024-08-29	0	0.850	0.850	0.860	0.850	0.870	441,000	377,580	0.8562	0.784	0.784	0.794	0.784	0.803	477,846	0.7902	0.00%
2024-08-28	0	0.850	0.840	0.850	0.840	0.860	487,000	411,010	0.8440	0.784	0.775	0.784	0.775	0.794	527,689	0.7789	0.00%
2024-08-27	0	0.850	0.830	0.850	0.820	0.850	1,293,000	1,073,830	0.8305	0.784	0.766	0.784	0.757	0.784	1,401,031	0.7665	-2.30%
2024-08-26	0	0.870	0.860	0.870	0.850	0.870	268,000	229,760	0.8573	0.803	0.794	0.803	0.784	0.803	290,392	0.7912	1.16%
2024-08-23	0	0.860	0.850	0.870	0.850	0.870	228,000	196,040	0.8598	0.794	0.784	0.803	0.784	0.803	247,050	0.7935	0.00%
2024-08-22	0	0.860	0.860	0.870	0.850	0.880	609,000	526,200	0.8640	0.794	0.794	0.803	0.784	0.812	659,883	0.7974	-1.15%
2024-08-21	0	0.870	0.870	0.880	0.860	0.880	213,000	184,670	0.8670	0.803	0.803	0.812	0.794	0.812	230,796	0.8001	0.00%
2024-08-20	0	0.870	0.860	0.870	0.850	0.880	4,671,000	4,061,040	0.8694	0.803	0.794	0.803	0.784	0.812	5,061,266	0.8024	0.00%
2024-08-19	0	0.870	0.870	0.880	0.860	0.890	960,000	835,510	0.8703	0.803	0.803	0.812	0.794	0.821	1,040,209	0.8032	0.00%
2024-08-16	0	0.870	0.870	0.880	0.860	0.900	1,195,000	1,039,770	0.8701	0.803	0.803	0.812	0.794	0.831	1,294,843	0.8030	-1.14%
2024-08-15	0	0.880	0.860	0.880	0.860	0.880	513,000	447,780	0.8729	0.812	0.794	0.812	0.794	0.812	555,862	0.8056	2.33%
2024-08-14	0	0.860	0.860	0.870	0.860	0.900	562,000	491,360	0.8743	0.794	0.794	0.803	0.794	0.831	608,956	0.8069	-2.27%
2024-08-13	0	0.880	0.880	0.890	0.860	0.880	1,825,000	1,598,930	0.8761	0.812	0.812	0.821	0.794	0.812	1,977,480	0.8086	1.15%
2024-08-12	0	0.870	0.870	0.880	0.860	0.890	1,875,000	1,648,620	0.8793	0.803	0.803	0.812	0.794	0.821	2,031,658	0.8115	0.00%
2024-08-09	0	0.870	0.860	0.890	0.860	0.890	416,000	362,110	0.8705	0.803	0.794	0.821	0.794	0.821	450,757	0.8033	0.00%
2024-08-08	0	0.870	0.860	0.870	0.850	0.900	2,863,000	2,498,760	0.8728	0.803	0.794	0.803	0.784	0.831	3,102,206	0.8055	-1.14%
2024-08-07	0	0.880	0.880	0.890	0.840	0.900	6,105,000	5,334,780	0.8738	0.812	0.812	0.821	0.775	0.831	6,615,078	0.8065	8.64%
2024-08-06	0	0.810	0.810	0.820	0.800	0.820	2,222,000	1,802,430	0.8112	0.748	0.748	0.757	0.738	0.757	2,407,650	0.7486	3.85%
2024-08-05	0	0.780	0.780	0.790	0.760	0.930	6,776,000	5,513,010	0.8136	0.720	0.720	0.729	0.701	0.858	7,342,141	0.7509	-20.41%
2024-08-02	0	0.980	0.980	0.990	0.970	0.990	103,000	100,770	0.9783	0.904	0.904	0.914	0.895	0.914	111,606	0.9029	-1.01%
2024-08-01	0	0.990	0.980	0.990	0.970	0.990	234,000	229,710	0.9817	0.914	0.904	0.914	0.895	0.914	253,551	0.9060	2.06%
2024-07-31	0	0.970	0.970	0.980	0.970	0.990	207,000	202,900	0.9802	0.895	0.895	0.904	0.895	0.914	224,295	0.9046	0.00%
2024-07-30	0	0.970	0.970	0.980	0.970	1.000	815,000	800,550	0.9823	0.895	0.895	0.904	0.895	0.923	883,094	0.9065	0.00%
2024-07-29	0	0.970	0.970	0.980	0.970	0.980	60,000	58,630	0.9772	0.895	0.895	0.904	0.895	0.904	65,013	0.9018	0.00%
2024-07-26	0	0.970	0.960	0.980	0.950	0.980	356,000	343,240	0.9642	0.895	0.886	0.904	0.877	0.904	385,744	0.8898	0.00%
2024-07-25	0	0.970	0.970	0.980	0.970	0.980	268,000	260,580	0.9723	0.895	0.895	0.904	0.895	0.904	290,392	0.8973	0.00%
2024-07-24	0	0.970	0.970	0.980	0.970	0.990	242,000	235,900	0.9748	0.895	0.895	0.904	0.895	0.914	262,219	0.8996	-1.02%
2024-07-23	0	0.980	0.970	0.980	0.970	0.990	491,000	480,880	0.9794	0.904	0.895	0.904	0.895	0.914	532,023	0.9039	0.00%
2024-07-22	0	0.980	0.970	0.980	0.970	1.000	236,000	231,130	0.9794	0.904	0.895	0.904	0.895	0.923	255,718	0.9038	-1.01%
2024-07-19	0	0.990	0.980	0.990	0.970	0.990	1,004,000	984,630	0.9807	0.914	0.904	0.914	0.895	0.914	1,087,885	0.9051	0.00%
2024-07-18	0	0.990	0.980	1.000	0.980	1.000	465,000	462,830	0.9953	0.914	0.904	0.923	0.904	0.923	503,851	0.9186	-1.00%
2024-07-17	0	1.000	0.980	1.000	0.980	1.000	32,000	31,980	0.9994	0.923	0.904	0.923	0.904	0.923	34,674	0.9223	0.00%
2024-07-16	0	1.000	0.990	1.000	0.990	1.010	427,000	426,760	0.9994	0.923	0.914	0.923	0.914	0.932	462,676	0.9224	0.00%
2024-07-15	0	1.000	0.990	1.000	0.980	1.010	584,000	584,560	1.0010	0.923	0.914	0.923	0.904	0.932	632,794	0.9238	-0.99%
2024-07-12	0	1.010	1.000	1.010	0.990	1.020	1,713,000	1,721,830	1.0052	0.932	0.923	0.932	0.914	0.941	1,856,123	0.9276	3.06%
2024-07-11	0	0.980	0.980	0.990	0.980	1.000	175,000	172,780	0.9873	0.904	0.904	0.914	0.904	0.923	189,621	0.9112	1.03%
2024-07-10	0	0.970	0.970	0.980	0.970	1.010	585,000	575,740	0.9842	0.895	0.895	0.904	0.895	0.932	633,877	0.9083	-1.02%
2024-07-09	0	0.980	0.980	0.990	0.960	0.980	2,346,000	2,267,720	0.9666	0.904	0.904	0.914	0.886	0.904	2,542,010	0.8921	1.03%
2024-07-08	0	0.970	0.970	0.990	0.970	0.990	455,000	446,480	0.9813	0.895	0.895	0.914	0.895	0.914	493,016	0.9056	-2.02%
2024-07-05	0	0.990	0.980	0.990	0.980	1.000	178,000	176,080	0.9892	0.914	0.904	0.914	0.904	0.923	192,872	0.9129	1.02%
2024-07-04	0	0.980	0.970	0.990	0.980	1.010	437,000	435,630	0.9969	0.904	0.895	0.914	0.904	0.932	473,512	0.9200	-1.01%
2024-07-03	0	0.990	0.990	1.000	0.990	1.010	563,000	566,070	1.0055	0.914	0.914	0.923	0.914	0.932	610,039	0.9279	0.00%
2024-07-02	0	0.990	0.990	1.000	0.990	1.010	343,162	342,850	0.9991	0.914	0.914	0.923	0.914	0.932	371,833	0.9221	-1.00%
2024-06-28	0	1.000	0.990	1.010	1.000	1.020	162,000	162,510	1.0031	0.923	0.914	0.932	0.923	0.941	175,535	0.9258	0.00%
2024-06-27	0	1.000	0.990	1.010	0.990	1.010	703,000	700,680	0.9967	0.923	0.914	0.932	0.914	0.932	761,736	0.9198	0.00%
2024-06-26	0	1.000	1.000	1.010	1.000	1.010	479,237	479,397	1.0003	0.923	0.923	0.932	0.923	0.932	519,278	0.9232	0.00%
2024-06-25	0	1.000	0.990	1.000	1.000	1.020	404,000	406,880	1.0071	0.923	0.914	0.923	0.923	0.941	437,755	0.9295	-0.99%
2024-06-24	0	1.010	1.000	1.010	0.990	1.040	1,036,000	1,035,230	0.9993	0.932	0.923	0.932	0.914	0.960	1,122,559	0.9222	2.02%
2024-06-21	0	0.990	0.990	1.000	0.990	1.020	1,258,000	1,259,220	1.0010	0.914	0.914	0.923	0.914	0.941	1,363,107	0.9238	-2.94%
2024-06-20	0	1.020	1.010	1.020	1.010	1.040	351,000	355,590	1.0131	0.941	0.932	0.941	0.932	0.960	380,326	0.9350	0.00%
2024-06-19	0	1.020	1.010	1.020	1.000	1.030	1,072,000	1,086,170	1.0132	0.941	0.932	0.941	0.923	0.951	1,161,567	0.9351	2.00%
2024-06-18	0	1.000	0.980	1.000	0.960	1.050	11,202,000	11,149,700	0.9953	0.923	0.904	0.923	0.886	0.969	12,137,937	0.9186	-1.38%
2024-06-17	0	1.100	1.080	1.100	1.080	1.100	1,135,000	1,230,780	1.0844	0.936	0.919	0.936	0.919	0.936	1,334,135	0.9225	1.85%
2024-06-14	0	1.080	1.080	1.090	1.080	1.100	1,081,000	1,178,850	1.0905	0.919	0.919	0.927	0.919	0.936	1,270,661	0.9277	0.00%
2024-06-13	0	1.080	1.080	1.090	1.080	1.100	996,000	1,084,600	1.0890	0.919	0.919	0.927	0.919	0.936	1,170,748	0.9264	-0.92%
2024-06-12	0	1.090	1.090	1.100	1.080	1.110	385,000	421,620	1.0951	0.927	0.927	0.936	0.919	0.944	452,548	0.9317	-0.91%
2024-06-11	0	1.100	1.090	1.100	1.070	1.100	841,000	913,680	1.0864	0.936	0.927	0.936	0.910	0.936	988,553	0.9243	1.85%
2024-06-07	0	1.080	1.070	1.080	1.080	1.110	1,527,000	1,657,510	1.0855	0.919	0.910	0.919	0.919	0.944	1,794,912	0.9234	-1.82%
2024-06-06	0	1.100	1.090	1.100	1.090	1.110	691,738	759,478	1.0979	0.936	0.927	0.936	0.927	0.944	813,103	0.9340	0.00%
2024-06-05	0	1.100	1.080	1.100	1.080	1.120	2,916,000	3,218,590	1.1038	0.936	0.919	0.936	0.919	0.953	3,427,611	0.9390	0.92%
2024-06-04	0	1.090	1.080	1.090	1.070	1.100	1,289,000	1,394,440	1.0818	0.927	0.919	0.927	0.910	0.936	1,515,155	0.9203	1.87%
2024-06-03	0	1.070	1.070	1.090	1.060	1.100	1,109,000	1,199,170	1.0813	0.910	0.910	0.927	0.902	0.936	1,303,574	0.9199	-1.83%
2024-05-31	0	1.090	1.070	1.090	1.070	1.090	8,028,000	8,671,419	1.0801	0.927	0.910	0.927	0.910	0.927	9,436,510	0.9189	1.87%
2024-05-30	0	1.070	1.070	1.090	1.070	1.110	1,359,000	1,473,620	1.0843	0.910	0.910	0.927	0.910	0.944	1,597,436	0.9225	-2.73%
2024-05-29	0	1.100	1.090	1.100	1.090	1.140	557,000	612,090	1.0989	0.936	0.927	0.936	0.927	0.970	654,725	0.9349	-1.79%
2024-05-28	0	1.120	1.110	1.130	1.110	1.130	283,000	316,980	1.1201	0.953	0.944	0.961	0.944	0.961	332,652	0.9529	-0.88%
2024-05-27	0	1.130	1.110	1.130	1.100	1.150	935,000	1,049,560	1.1225	0.961	0.944	0.961	0.936	0.978	1,099,045	0.9550	2.73%
2024-05-24	0	1.100	1.100	1.110	1.080	1.110	1,770,000	1,946,478	1.0997	0.936	0.936	0.944	0.919	0.944	2,080,546	0.9356	0.00%
2024-05-23	0	1.100	1.090	1.100	1.070	1.110	1,569,000	1,707,050	1.0880	0.936	0.927	0.936	0.910	0.944	1,844,281	0.9256	1.85%
2024-05-22	0	1.080	1.070	1.080	1.070	1.090	1,714,000	1,854,020	1.0817	0.919	0.910	0.919	0.910	0.927	2,014,721	0.9202	-0.92%
2024-05-21	0	1.090	1.080	1.090	1.080	1.100	1,230,000	1,343,845	1.0926	0.927	0.919	0.927	0.919	0.936	1,445,803	0.9295	0.00%
2024-05-20	0	1.090	1.090	1.100	1.070	1.100	1,919,000	2,077,790	1.0827	0.927	0.927	0.936	0.910	0.936	2,255,688	0.9211	0.00%
2024-05-17	0	1.090	1.080	1.090	1.070	1.100	2,094,000	2,263,820	1.0811	0.927	0.919	0.927	0.910	0.936	2,461,392	0.9197	0.00%
2024-05-16	0	1.090	1.080	1.090	1.070	1.100	418,000	451,790	1.0808	0.927	0.919	0.927	0.910	0.936	491,338	0.9195	0.00%
2024-05-14	0	1.090	1.080	1.090	1.070	1.110	4,409,000	4,807,830	1.0905	0.927	0.919	0.927	0.910	0.944	5,182,558	0.9277	0.93%
2024-05-13	0	1.080	1.070	1.080	1.050	1.080	1,681,000	1,784,490	1.0616	0.919	0.910	0.919	0.893	0.919	1,975,931	0.9031	1.89%
2024-05-10	0	1.060	1.050	1.060	1.030	1.060	2,450,000	2,560,260	1.0450	0.902	0.893	0.902	0.876	0.902	2,879,852	0.8890	1.92%
2024-05-09	0	1.040	1.030	1.040	1.020	1.050	1,469,000	1,518,310	1.0336	0.885	0.876	0.885	0.868	0.893	1,726,736	0.8793	0.97%
2024-05-08	0	1.030	1.030	1.040	1.020	1.050	2,215,000	2,279,150	1.0290	0.876	0.876	0.885	0.868	0.893	2,603,621	0.8754	-2.83%
2024-05-07	0	1.060	1.040	1.060	1.040	1.080	3,414,000	3,579,520	1.0485	0.902	0.885	0.902	0.885	0.919	4,012,985	0.8920	-1.85%
2024-05-06	0	1.080	1.070	1.080	1.060	1.120	1,266,000	1,362,720	1.0764	0.919	0.910	0.919	0.902	0.953	1,488,119	0.9157	0.93%
2024-05-03	0	1.070	1.050	1.070	1.050	1.090	2,477,000	2,637,570	1.0648	0.910	0.893	0.910	0.893	0.927	2,911,589	0.9059	1.90%
2024-05-02	0	1.050	1.050	1.060	1.030	1.060	1,788,000	1,876,640	1.0496	0.893	0.893	0.902	0.876	0.902	2,101,704	0.8929	-0.94%
2024-04-30	0	1.060	1.050	1.060	1.040	1.080	643,000	676,600	1.0523	0.902	0.893	0.902	0.885	0.919	755,814	0.8952	0.95%
2024-04-29	0	1.050	1.050	1.080	1.040	1.090	2,537,000	2,690,700	1.0606	0.893	0.893	0.919	0.885	0.927	2,982,116	0.9023	0.00%
2024-04-26	0	1.050	1.030	1.050	1.030	1.050	818,000	852,215	1.0418	0.893	0.876	0.893	0.876	0.893	961,518	0.8863	0.00%
2024-04-25	0	1.050	1.030	1.050	1.030	1.050	635,000	656,260	1.0335	0.893	0.876	0.893	0.876	0.893	746,411	0.8792	0.96%
2024-04-24	0	1.040	1.030	1.040	1.030	1.050	1,279,000	1,332,535	1.0419	0.885	0.876	0.885	0.876	0.893	1,503,400	0.8863	-0.95%
2024-04-23	0	1.050	1.020	1.050	1.020	1.050	1,301,000	1,348,600	1.0366	0.893	0.868	0.893	0.868	0.893	1,529,260	0.8819	1.94%
2024-04-22	0	1.030	1.030	1.040	1.010	1.040	698,000	713,652	1.0224	0.876	0.876	0.885	0.859	0.885	820,464	0.8698	0.00%
2024-04-19	0	1.030	1.010	1.030	1.010	1.040	828,000	846,190	1.0220	0.876	0.859	0.876	0.859	0.885	973,272	0.8694	0.00%
2024-04-18	0	1.030	1.030	1.040	1.020	1.050	1,593,000	1,637,945	1.0282	0.876	0.876	0.885	0.868	0.893	1,872,491	0.8747	-0.96%
2024-04-17	0	1.040	1.030	1.040	1.010	1.040	883,000	906,095	1.0262	0.885	0.876	0.885	0.859	0.885	1,037,922	0.8730	4.00%
2024-04-16	0	1.000	1.000	1.010	1.000	1.060	2,357,000	2,394,740	1.0160	0.851	0.851	0.859	0.851	0.902	2,770,535	0.8644	-6.54%
2024-04-15	0	1.070	1.060	1.070	1.020	1.070	1,872,000	1,940,300	1.0365	0.910	0.902	0.910	0.868	0.910	2,200,442	0.8818	0.94%
2024-04-12	0	1.060	1.050	1.060	1.020	1.070	1,253,000	1,312,380	1.0474	0.902	0.893	0.902	0.868	0.910	1,472,838	0.8911	3.92%
2024-04-11	0	1.020	1.020	1.040	1.010	1.050	810,000	831,860	1.0270	0.868	0.868	0.885	0.859	0.893	952,114	0.8737	-2.86%
2024-04-10	0	1.050	1.020	1.050	1.010	1.050	757,000	779,040	1.0291	0.893	0.868	0.893	0.859	0.893	889,815	0.8755	2.94%
2024-04-09	0	1.020	1.020	1.040	1.010	1.040	783,000	800,504	1.0224	0.868	0.868	0.885	0.859	0.885	920,377	0.8698	0.00%
2024-04-08	0	1.020	1.020	1.030	1.010	1.060	2,048,000	2,118,670	1.0345	0.868	0.868	0.876	0.859	0.902	2,407,321	0.8801	-0.97%
2024-04-05	0	1.030	1.030	1.040	0.980	1.050	8,761,000	8,874,650	1.0130	0.876	0.876	0.885	0.834	0.893	10,298,115	0.8618	0.98%
2024-04-03	0	1.020	1.010	1.020	1.000	1.050	4,034,000	4,136,810	1.0255	0.868	0.859	0.868	0.851	0.893	4,741,764	0.8724	-1.92%
2024-04-02	0	1.040	1.030	1.040	1.020	1.080	3,059,000	3,191,800	1.0434	0.885	0.876	0.885	0.868	0.919	3,595,701	0.8877	1.96%
2024-03-28	0	1.020	1.020	1.040	0.980	1.050	7,937,000	8,067,000	1.0164	0.868	0.868	0.885	0.834	0.893	9,329,544	0.8647	-11.30%
2024-03-27	0	1.150	1.140	1.150	1.110	1.150	1,194,000	1,358,750	1.1380	0.978	0.970	0.978	0.944	0.978	1,403,487	0.9681	1.77%
2024-03-26	0	1.130	1.100	1.130	1.090	1.140	1,230,000	1,373,010	1.1163	0.961	0.936	0.961	0.927	0.970	1,445,803	0.9497	0.00%
2024-03-25	0	1.130	1.110	1.130	1.090	1.150	1,400,000	1,563,820	1.1170	0.961	0.944	0.961	0.927	0.978	1,645,630	0.9503	0.00%
2024-03-22	0	1.130	1.110	1.130	1.120	1.160	656,000	740,180	1.1283	0.961	0.944	0.961	0.953	0.987	771,095	0.9599	-2.59%
2024-03-21	0	1.160	1.150	1.160	1.130	1.170	2,363,000	2,721,260	1.1516	0.987	0.978	0.987	0.961	0.995	2,777,588	0.9797	1.75%
2024-03-20	0	1.140	1.130	1.140	1.110	1.150	1,321,000	1,484,465	1.1237	0.970	0.961	0.970	0.944	0.978	1,552,769	0.9560	0.00%
2024-03-19	0	1.140	1.120	1.140	1.120	1.150	1,311,000	1,485,790	1.1333	0.970	0.953	0.970	0.953	0.978	1,541,015	0.9642	-0.87%
2024-03-18	0	1.150	1.140	1.150	1.100	1.150	2,864,000	3,231,710	1.1284	0.978	0.970	0.978	0.936	0.978	3,366,488	0.9600	1.77%
2024-03-15	0	1.130	1.100	1.130	1.080	1.130	2,669,000	2,954,130	1.1068	0.961	0.936	0.961	0.919	0.961	3,137,275	0.9416	2.73%
2024-03-14	0	1.100	1.080	1.100	1.070	1.100	2,170,000	2,364,530	1.0896	0.936	0.919	0.936	0.910	0.936	2,550,726	0.9270	0.00%
2024-03-13	0	1.100	1.080	1.100	1.070	1.120	2,163,000	2,344,360	1.0838	0.936	0.919	0.936	0.910	0.953	2,542,498	0.9221	-0.90%
2024-03-12	0	1.110	1.090	1.110	1.070	1.120	1,872,000	2,046,230	1.0931	0.944	0.927	0.944	0.910	0.953	2,200,442	0.9299	-0.89%
2024-03-11	0	1.120	1.100	1.120	1.100	1.130	1,118,000	1,244,420	1.1131	0.953	0.936	0.953	0.936	0.961	1,314,153	0.9469	0.00%
2024-03-08	0	1.120	1.110	1.120	1.080	1.130	1,417,000	1,561,000	1.1016	0.953	0.944	0.953	0.919	0.961	1,665,612	0.9372	2.75%
2024-03-07	0	1.090	1.070	1.090	1.050	1.100	2,421,000	2,587,190	1.0686	0.927	0.910	0.927	0.893	0.936	2,845,764	0.9091	-0.91%
2024-03-06	0	1.100	1.080	1.100	1.060	1.120	4,173,000	4,550,730	1.0905	0.936	0.919	0.936	0.902	0.953	4,905,152	0.9277	0.00%
2024-03-05	0	1.100	1.090	1.100	1.050	1.170	15,605,000	17,256,210	1.1058	0.936	0.927	0.936	0.893	0.995	18,342,893	0.9408	6.80%
2024-03-04	0	1.030	1.020	1.030	1.000	1.050	1,049,000	1,072,100	1.0220	0.876	0.868	0.876	0.851	0.893	1,233,047	0.8695	0.00%
2024-03-01	0	1.030	1.030	1.040	1.020	1.060	1,013,000	1,048,400	1.0349	0.876	0.876	0.885	0.868	0.902	1,190,731	0.8805	-1.90%
2024-02-29	0	1.050	1.040	1.050	1.030	1.090	702,000	738,350	1.0518	0.893	0.885	0.893	0.876	0.927	825,166	0.8948	0.00%
2024-02-28	0	1.050	1.050	1.060	0.990	1.100	3,174,400	3,289,749	1.0363	0.893	0.893	0.902	0.842	0.936	3,731,348	0.8817	7.14%
2024-02-27	0	0.980	0.970	0.980	0.960	0.990	1,095,000	1,072,350	0.9793	0.834	0.825	0.834	0.817	0.842	1,287,117	0.8331	0.00%
2024-02-26	0	0.980	0.970	0.980	0.950	0.990	1,058,000	1,016,190	0.9605	0.834	0.825	0.834	0.808	0.842	1,243,626	0.8171	-1.01%
2024-02-23	0	0.990	0.970	0.990	0.960	1.010	2,084,000	2,041,820	0.9798	0.842	0.825	0.842	0.817	0.859	2,449,637	0.8335	3.13%
2024-02-22	0	0.960	0.960	0.970	0.950	0.980	242,000	232,520	0.9608	0.817	0.817	0.825	0.808	0.834	284,459	0.8174	-1.03%
2024-02-21	0	0.970	0.970	0.980	0.970	0.980	160,000	155,510	0.9719	0.825	0.825	0.834	0.825	0.834	188,072	0.8269	1.04%
2024-02-20	0	0.960	0.950	0.970	0.950	0.990	706,000	677,120	0.9591	0.817	0.808	0.825	0.808	0.842	829,867	0.8159	-1.03%
2024-02-19	0	0.970	0.950	0.970	0.940	0.990	542,000	516,890	0.9537	0.825	0.808	0.825	0.800	0.842	637,094	0.8113	-2.02%
2024-02-16	0	0.990	0.970	0.990	0.960	0.990	340,000	332,820	0.9789	0.842	0.825	0.842	0.817	0.842	399,653	0.8328	2.06%
2024-02-15	0	0.970	0.970	0.980	0.950	0.980	226,000	218,300	0.9659	0.825	0.825	0.834	0.808	0.834	265,652	0.8218	-1.02%
2024-02-14	0	0.980	0.960	0.980	0.950	0.990	329,000	318,660	0.9686	0.834	0.817	0.834	0.808	0.842	386,723	0.8240	0.00%
2024-02-09	0	0.980	0.960	0.980	0.950	0.990	240,000	231,530	0.9647	0.834	0.817	0.834	0.808	0.842	282,108	0.8207	-1.01%
2024-02-08	0	0.990	0.980	0.990	0.970	0.990	438,000	428,320	0.9779	0.842	0.834	0.842	0.825	0.842	514,847	0.8319	2.06%
2024-02-07	0	0.970	0.960	0.970	0.960	0.990	260,000	255,200	0.9815	0.825	0.817	0.825	0.817	0.842	305,617	0.8350	-1.02%
2024-02-06	0	0.980	0.970	0.980	0.950	0.990	1,760,000	1,702,200	0.9672	0.834	0.825	0.834	0.808	0.842	2,068,791	0.8228	1.03%
2024-02-05	0	0.970	0.960	0.970	0.950	0.990	1,149,000	1,113,190	0.9688	0.825	0.817	0.825	0.808	0.842	1,350,592	0.8242	0.00%
2024-02-02	0	0.970	0.960	0.970	0.930	0.970	2,229,000	2,134,580	0.9576	0.825	0.817	0.825	0.791	0.825	2,620,077	0.8147	1.04%
2024-02-01	0	0.960	0.940	0.960	0.950	0.970	77,000	73,250	0.9513	0.817	0.800	0.817	0.808	0.825	90,510	0.8093	1.05%
2024-01-31	0	0.950	0.950	0.970	0.930	0.980	4,363,000	4,140,780	0.9491	0.808	0.808	0.825	0.791	0.834	5,128,487	0.8074	0.00%
2024-01-30	0	0.950	0.930	0.950	0.920	0.950	403,000	377,090	0.9357	0.808	0.791	0.808	0.783	0.808	473,706	0.7960	1.06%
2024-01-29	0	0.940	0.930	0.940	0.900	0.950	932,000	865,750	0.9289	0.800	0.791	0.800	0.766	0.808	1,095,519	0.7903	1.08%
2024-01-26	0	0.930	0.910	0.930	0.910	0.960	366,000	337,950	0.9234	0.791	0.774	0.791	0.774	0.817	430,215	0.7855	-3.12%
2024-01-25	0	0.960	0.950	0.960	0.910	0.960	821,000	769,630	0.9374	0.817	0.808	0.817	0.774	0.817	965,044	0.7975	2.13%
2024-01-24	0	0.940	0.920	0.940	0.900	0.940	508,000	470,110	0.9254	0.800	0.783	0.800	0.766	0.800	597,128	0.7873	1.08%
2024-01-23	0	0.930	0.910	0.940	0.900	0.940	434,000	398,820	0.9189	0.791	0.774	0.800	0.766	0.800	510,145	0.7818	2.20%
2024-01-22	0	0.910	0.890	0.910	0.830	0.920	1,942,000	1,710,740	0.8809	0.774	0.757	0.774	0.706	0.783	2,282,723	0.7494	-1.09%
2024-01-19	0	0.920	0.900	0.920	0.900	0.930	318,000	288,160	0.9062	0.783	0.766	0.783	0.766	0.791	373,793	0.7709	0.00%
2024-01-18	0	0.920	0.920	0.930	0.890	0.920	633,000	573,610	0.9062	0.783	0.783	0.791	0.757	0.783	744,060	0.7709	1.10%
2024-01-17	0	0.910	0.890	0.910	0.890	0.930	1,320,000	1,195,630	0.9058	0.774	0.757	0.774	0.757	0.791	1,551,594	0.7706	-3.19%
2024-01-16	0	0.940	0.920	0.940	0.920	0.970	1,123,000	1,053,450	0.9381	0.800	0.783	0.800	0.783	0.825	1,320,030	0.7981	-1.05%
2024-01-15	0	0.950	0.950	0.970	0.950	0.980	134,000	128,250	0.9571	0.808	0.808	0.825	0.808	0.834	157,510	0.8142	-2.06%
2024-01-12	0	0.970	0.960	0.970	0.950	0.980	726,000	695,240	0.9576	0.825	0.817	0.825	0.808	0.834	853,376	0.8147	0.00%
2024-01-11	0	0.970	0.970	0.980	0.960	1.000	262,000	255,970	0.9770	0.825	0.825	0.834	0.817	0.851	307,968	0.8312	0.00%
2024-01-10	0	0.970	0.940	0.970	0.950	0.970	509,000	488,640	0.9600	0.825	0.800	0.825	0.808	0.825	598,304	0.8167	1.04%
2024-01-09	0	0.960	0.960	0.970	0.950	0.990	1,092,000	1,070,490	0.9803	0.817	0.817	0.825	0.808	0.842	1,283,591	0.8340	1.05%
2024-01-08	0	0.950	0.950	0.960	0.950	1.000	1,395,000	1,334,800	0.9568	0.808	0.808	0.817	0.808	0.851	1,639,752	0.8140	-4.04%
2024-01-05	0	0.990	0.980	0.990	0.970	1.000	719,000	707,580	0.9841	0.842	0.834	0.842	0.825	0.851	845,148	0.8372	-1.98%
2024-01-04	0	1.010	1.000	1.010	0.980	1.020	1,339,000	1,345,290	1.0047	0.859	0.851	0.859	0.834	0.868	1,573,927	0.8547	0.00%
2024-01-03	0	1.010	1.000	1.010	0.990	1.030	1,068,000	1,075,370	1.0069	0.859	0.851	0.859	0.842	0.876	1,255,380	0.8566	1.00%
2024-01-02	0	1.000	0.990	1.000	0.960	1.030	2,140,000	2,137,160	0.9987	0.851	0.842	0.851	0.817	0.876	2,515,462	0.8496	2.04%
2023-12-29	0	0.980	0.960	0.980	0.930	0.990	1,989,000	1,919,390	0.9650	0.834	0.817	0.834	0.791	0.842	2,337,969	0.8210	3.16%
2023-12-28	0	0.950	0.940	0.950	0.880	0.960	2,288,000	2,151,930	0.9405	0.808	0.800	0.808	0.749	0.817	2,689,429	0.8001	5.56%
2023-12-27	0	0.900	0.880	0.890	0.890	0.910	737,000	660,630	0.8964	0.766	0.749	0.757	0.757	0.774	866,306	0.7626	0.00%
2023-12-22	0	0.900	0.870	0.900	0.860	0.930	2,411,000	2,124,870	0.8813	0.766	0.740	0.766	0.732	0.791	2,834,009	0.7498	-3.23%
2023-12-21	0	0.930	0.920	0.930	0.910	0.950	589,000	542,890	0.9217	0.791	0.783	0.791	0.774	0.808	692,340	0.7841	-1.06%
2023-12-20	0	0.940	0.930	0.940	0.900	0.950	1,337,000	1,237,980	0.9259	0.800	0.791	0.800	0.766	0.808	1,571,576	0.7877	3.30%
2023-12-19	0	0.910	0.900	0.910	0.880	0.910	1,015,000	913,810	0.9003	0.774	0.766	0.774	0.749	0.774	1,193,081	0.7659	1.11%
2023-12-18	0	0.900	0.890	0.900	0.880	0.900	652,000	580,760	0.8907	0.766	0.757	0.766	0.749	0.766	766,393	0.7578	0.00%
2023-12-15	0	0.900	0.890	0.900	0.860	0.910	2,212,000	1,975,390	0.8930	0.766	0.757	0.766	0.732	0.774	2,600,095	0.7597	4.65%
2023-12-14	0	0.860	0.860	0.880	0.850	0.890	2,232,000	1,931,200	0.8652	0.732	0.732	0.749	0.723	0.757	2,623,604	0.7361	0.00%
2023-12-13	0	0.860	0.860	0.870	0.830	0.910	2,320,000	2,007,450	0.8653	0.732	0.732	0.740	0.706	0.774	2,727,043	0.7361	-5.49%
2023-12-12	0	0.910	0.900	0.910	0.860	0.910	2,640,000	2,357,810	0.8931	0.774	0.766	0.774	0.732	0.774	3,103,187	0.7598	4.60%
2023-12-11	0	0.870	0.860	0.870	0.820	0.880	6,392,924	5,521,128	0.8636	0.740	0.732	0.740	0.698	0.749	7,514,561	0.7347	4.82%
2023-12-08	0	0.830	0.830	0.840	0.780	0.840	7,795,000	6,248,955	0.8017	0.706	0.706	0.715	0.664	0.715	9,162,630	0.6820	6.41%
2023-12-07	0	0.780	0.770	0.780	0.770	0.780	3,682,000	2,851,890	0.7745	0.664	0.655	0.664	0.655	0.664	4,328,006	0.6589	2.63%
2023-12-06	0	0.760	0.760	0.770	0.750	0.830	7,640,000	5,884,670	0.7702	0.647	0.647	0.655	0.638	0.706	8,980,436	0.6553	1.33%
2023-12-05	0	0.750	0.750	0.760	0.740	0.760	5,223,000	3,940,910	0.7545	0.638	0.638	0.647	0.630	0.647	6,139,374	0.6419	-1.32%
2023-12-04	0	0.760	0.750	0.760	0.750	0.760	1,768,000	1,340,180	0.7580	0.647	0.638	0.647	0.638	0.647	2,078,195	0.6449	0.00%
2023-12-01	0	0.760	0.750	0.760	0.750	0.760	781,000	592,810	0.7590	0.647	0.638	0.647	0.638	0.647	918,026	0.6457	1.33%
2023-11-30	0	0.750	0.750	0.760	0.750	0.760	787,000	593,900	0.7546	0.638	0.638	0.647	0.638	0.647	925,079	0.6420	0.00%
2023-11-29	0	0.750	0.740	0.750	0.740	0.760	1,209,000	907,450	0.7506	0.638	0.630	0.638	0.630	0.647	1,421,119	0.6385	-1.32%
2023-11-28	0	0.760	0.750	0.760	0.750	0.760	1,396,000	1,056,120	0.7565	0.647	0.638	0.647	0.638	0.647	1,640,928	0.6436	0.00%
2023-11-27	0	0.760	0.760	0.770	0.760	0.770	1,741,000	1,333,220	0.7658	0.647	0.647	0.655	0.647	0.655	2,046,458	0.6515	-1.30%
2023-11-24	0	0.770	0.760	0.770	0.760	0.790	1,904,000	1,473,660	0.7740	0.655	0.647	0.655	0.647	0.672	2,238,056	0.6585	0.00%
2023-11-23	0	0.770	0.770	0.780	0.770	0.790	875,000	680,430	0.7776	0.655	0.655	0.664	0.655	0.672	1,028,518	0.6616	-1.28%
2023-11-22	0	0.780	0.770	0.780	0.760	0.780	1,644,000	1,274,810	0.7754	0.664	0.655	0.664	0.647	0.664	1,932,439	0.6597	2.63%
2023-11-21	0	0.760	0.760	0.770	0.760	0.780	1,658,000	1,279,010	0.7714	0.647	0.647	0.655	0.647	0.664	1,948,896	0.6563	-1.30%
2023-11-20	0	0.770	0.760	0.770	0.760	0.780	968,000	741,790	0.7663	0.655	0.647	0.655	0.647	0.664	1,137,835	0.6519	1.32%
2023-11-17	0	0.760	0.760	0.770	0.760	0.780	1,303,000	1,003,400	0.7701	0.647	0.647	0.655	0.647	0.664	1,531,611	0.6551	-3.80%
2023-11-16	0	0.790	0.780	0.790	0.770	0.790	631,000	492,130	0.7799	0.672	0.664	0.672	0.655	0.672	741,709	0.6635	2.60%
2023-11-15	0	0.770	0.770	0.790	0.770	0.790	2,434,000	1,901,690	0.7813	0.655	0.655	0.672	0.655	0.672	2,861,045	0.6647	0.00%
2023-11-14	0	0.770	0.770	0.790	0.770	0.790	1,133,000	883,770	0.7800	0.655	0.655	0.672	0.655	0.672	1,331,785	0.6636	-1.28%
2023-11-13	0	0.780	0.770	0.780	0.760	0.790	570,000	445,490	0.7816	0.664	0.655	0.664	0.647	0.672	670,006	0.6649	1.30%
2023-11-10	0	0.770	0.760	0.770	0.760	0.770	727,000	559,740	0.7699	0.655	0.647	0.655	0.647	0.655	854,552	0.6550	0.00%
2023-11-09	0	0.770	0.770	0.780	0.770	0.790	2,043,000	1,594,200	0.7803	0.655	0.655	0.664	0.655	0.672	2,401,444	0.6639	-3.75%
2023-11-08	0	0.800	0.790	0.800	0.790	0.820	1,552,000	1,243,690	0.8013	0.681	0.672	0.681	0.672	0.698	1,824,298	0.6817	-1.23%
2023-11-07	0	0.810	0.800	0.810	0.800	0.840	1,094,530	889,291	0.8125	0.689	0.681	0.689	0.681	0.715	1,286,565	0.6912	0.00%
2023-11-06	0	0.810	0.800	0.820	0.800	0.830	1,112,000	900,900	0.8102	0.689	0.681	0.698	0.681	0.706	1,307,100	0.6892	0.00%
2023-11-03	0	0.810	0.800	0.810	0.800	0.830	1,139,000	922,110	0.8096	0.689	0.681	0.689	0.681	0.706	1,338,837	0.6887	1.25%
2023-11-02	0	0.800	0.800	0.810	0.790	0.830	1,632,000	1,311,750	0.8038	0.681	0.681	0.689	0.672	0.706	1,918,334	0.6838	-2.44%
2023-11-01	0	0.820	0.810	0.820	0.810	0.840	793,000	647,870	0.8170	0.698	0.689	0.698	0.689	0.715	932,132	0.6950	-1.20%
2023-10-31	0	0.830	0.830	0.840	0.820	0.860	1,400,000	1,166,810	0.8334	0.706	0.706	0.715	0.698	0.732	1,645,630	0.7090	-1.19%
2023-10-30	0	0.840	0.830	0.850	0.810	0.860	1,219,000	1,019,020	0.8359	0.715	0.706	0.723	0.689	0.732	1,432,873	0.7112	2.44%
2023-10-27	0	0.820	0.810	0.820	0.790	0.840	1,401,000	1,132,270	0.8082	0.698	0.689	0.698	0.672	0.715	1,646,805	0.6876	1.23%
2023-10-26	0	0.810	0.790	0.810	0.790	0.830	780,000	628,940	0.8063	0.689	0.672	0.689	0.672	0.706	916,851	0.6860	0.00%
2023-10-25	0	0.810	0.800	0.810	0.790	0.820	1,212,000	979,200	0.8079	0.689	0.681	0.689	0.672	0.698	1,424,645	0.6873	2.53%
2023-10-24	0	0.790	0.780	0.790	0.790	0.810	301,000	239,290	0.7950	0.672	0.664	0.672	0.672	0.689	353,810	0.6763	-1.25%
2023-10-20	0	0.800	0.790	0.800	0.770	0.800	2,047,000	1,602,270	0.7827	0.681	0.672	0.681	0.655	0.681	2,406,146	0.6659	3.90%
2023-10-19	0	0.770	0.770	0.790	0.750	0.820	10,932,000	8,554,140	0.7825	0.655	0.655	0.672	0.638	0.698	12,850,016	0.6657	-6.10%
2023-10-18	0	0.820	0.820	0.830	0.820	0.870	2,643,000	2,207,290	0.8351	0.698	0.698	0.706	0.698	0.740	3,106,714	0.7105	-4.65%
2023-10-17	0	0.860	0.850	0.860	0.850	0.860	442,000	380,090	0.8599	0.732	0.723	0.732	0.723	0.732	519,549	0.7316	1.18%
2023-10-16	0	0.850	0.840	0.860	0.840	0.860	1,502,000	1,277,300	0.8504	0.723	0.715	0.732	0.715	0.732	1,765,525	0.7235	0.00%
2023-10-13	0	0.850	0.840	0.850	0.840	0.870	1,837,000	1,563,240	0.8510	0.723	0.715	0.723	0.715	0.740	2,159,301	0.7240	-1.16%
2023-10-12	0	0.860	0.850	0.860	0.850	0.870	4,303,000	3,697,970	0.8594	0.732	0.723	0.732	0.723	0.740	5,057,960	0.7311	1.18%
2023-10-11	0	0.850	0.840	0.850	0.840	0.870	2,599,000	2,218,265	0.8535	0.723	0.715	0.723	0.715	0.740	3,054,994	0.7261	1.19%
2023-10-10	0	0.840	0.840	0.860	0.840	0.870	2,114,000	1,805,550	0.8541	0.715	0.715	0.732	0.715	0.740	2,484,901	0.7266	-4.55%
2023-10-09	0	0.880	0.860	0.880	0.850	0.890	1,372,000	1,186,700	0.8649	0.749	0.732	0.749	0.723	0.757	1,612,717	0.7358	0.00%
2023-10-06	0	0.880	0.860	0.880	0.860	0.890	816,000	712,840	0.8736	0.749	0.732	0.749	0.732	0.757	959,167	0.7432	0.00%
2023-10-05	0	0.880	0.860	0.880	0.860	0.880	1,037,000	904,090	0.8718	0.749	0.732	0.749	0.732	0.749	1,218,941	0.7417	0.00%
2023-10-04	0	0.880	0.870	0.880	0.870	0.890	201,000	176,060	0.8759	0.749	0.740	0.749	0.740	0.757	236,265	0.7452	0.00%
2023-10-03	0	0.880	0.870	0.880	0.870	0.890	1,112,000	973,600	0.8755	0.749	0.740	0.749	0.740	0.757	1,307,100	0.7449	0.00%
2023-09-29	0	0.880	0.880	0.890	0.870	0.900	688,000	608,030	0.8838	0.749	0.749	0.757	0.740	0.766	808,709	0.7519	0.00%
2023-09-28	0	0.880	0.870	0.880	0.860	0.880	426,000	370,410	0.8695	0.749	0.740	0.749	0.732	0.749	500,742	0.7397	1.15%
2023-09-27	0	0.870	0.870	0.880	0.870	0.900	672,000	594,750	0.8850	0.740	0.740	0.749	0.740	0.766	789,902	0.7529	0.00%
2023-09-26	0	0.870	0.870	0.880	0.870	0.890	616,000	546,775	0.8876	0.740	0.740	0.749	0.740	0.757	724,077	0.7551	-3.33%
2023-09-25	0	0.900	0.880	0.900	0.880	0.900	237,000	212,670	0.8973	0.766	0.749	0.766	0.749	0.766	278,582	0.7634	1.12%
2023-09-22	0	0.890	0.880	0.890	0.870	0.900	1,286,000	1,141,380	0.8875	0.757	0.749	0.757	0.740	0.766	1,511,628	0.7551	1.14%
2023-09-21	0	0.880	0.850	0.880	0.850	0.880	1,093,000	946,550	0.8660	0.749	0.723	0.749	0.723	0.749	1,284,767	0.7367	0.00%
2023-09-20	0	0.880	0.860	0.870	0.860	0.900	965,000	850,850	0.8817	0.749	0.732	0.740	0.732	0.766	1,134,309	0.7501	-1.12%
2023-09-19	0	0.890	0.880	0.890	0.880	0.900	999,000	885,010	0.8859	0.757	0.749	0.757	0.749	0.766	1,174,274	0.7537	-1.11%
2023-09-18	0	0.900	0.890	0.900	0.890	0.910	634,000	567,985	0.8959	0.766	0.757	0.766	0.757	0.774	745,235	0.7622	0.00%
2023-09-15	0	0.900	0.890	0.900	0.890	0.910	1,117,000	1,005,330	0.9000	0.766	0.757	0.766	0.757	0.774	1,312,977	0.7657	0.00%
2023-09-14	0	0.900	0.890	0.900	0.890	0.910	491,000	441,270	0.8987	0.766	0.757	0.766	0.757	0.774	577,146	0.7646	0.00%
2023-09-13	0	0.900	0.890	0.900	0.890	0.920	487,000	441,590	0.9068	0.766	0.757	0.766	0.757	0.783	572,444	0.7714	1.12%
2023-09-12	0	0.890	0.890	0.910	0.890	0.920	629,000	566,380	0.9004	0.757	0.757	0.774	0.757	0.783	739,358	0.7660	-3.26%
2023-09-11	0	0.920	0.900	0.920	0.900	0.930	1,110,000	1,011,620	0.9114	0.783	0.766	0.783	0.766	0.791	1,304,749	0.7753	0.00%
2023-09-07	0	0.920	0.910	0.920	0.900	0.930	1,044,000	947,990	0.9080	0.783	0.774	0.783	0.766	0.791	1,227,169	0.7725	1.10%
2023-09-06	0	0.910	0.910	0.930	0.900	0.940	1,348,000	1,235,000	0.9162	0.774	0.774	0.791	0.766	0.800	1,584,506	0.7794	0.00%
2023-09-05	0	0.910	0.910	0.920	0.900	0.960	5,304,000	4,872,990	0.9187	0.774	0.774	0.783	0.766	0.817	6,234,585	0.7816	-3.19%
2023-09-04	0	0.940	0.940	0.950	0.920	0.970	3,674,000	3,476,950	0.9464	0.800	0.800	0.808	0.783	0.825	4,318,602	0.8051	0.00%
2023-08-31	0	0.940	0.930	0.940	0.930	0.990	1,737,000	1,643,170	0.9460	0.800	0.791	0.800	0.791	0.842	2,041,756	0.8048	-5.05%
2023-08-30	0	0.990	0.970	0.990	0.970	1.030	1,354,000	1,336,390	0.9870	0.842	0.825	0.842	0.825	0.876	1,591,559	0.8397	-1.98%
2023-08-29	0	1.010	1.000	1.010	0.990	1.020	2,760,000	2,773,760	1.0050	0.859	0.851	0.859	0.842	0.868	3,244,241	0.8550	2.02%
2023-08-28	0	0.990	0.980	0.990	0.950	1.020	6,303,000	6,217,670	0.9865	0.842	0.834	0.842	0.808	0.868	7,408,860	0.8392	-7.48%
2023-08-25	0	1.070	1.050	1.070	1.030	1.080	1,445,000	1,519,430	1.0515	0.910	0.893	0.910	0.876	0.919	1,698,525	0.8946	0.94%
2023-08-24	0	1.060	1.060	1.070	1.050	1.100	968,000	1,034,660	1.0689	0.902	0.902	0.910	0.893	0.936	1,137,835	0.9093	-0.93%
2023-08-23	0	1.070	1.060	1.080	1.050	1.080	697,000	742,135	1.0648	0.910	0.902	0.919	0.893	0.919	819,288	0.9058	0.94%
2023-08-22	0	1.060	1.060	1.070	1.040	1.080	887,000	942,280	1.0623	0.902	0.902	0.910	0.885	0.919	1,042,624	0.9038	1.92%
2023-08-21	0	1.040	1.040	1.050	1.020	1.090	1,407,000	1,470,350	1.0450	0.885	0.885	0.893	0.868	0.927	1,653,858	0.8890	-3.70%
2023-08-18	0	1.080	1.080	1.090	1.070	1.110	2,143,000	2,318,290	1.0818	0.919	0.919	0.927	0.910	0.944	2,518,989	0.9203	-0.92%
2023-08-17	0	1.090	1.080	1.090	1.050	1.100	1,759,000	1,900,020	1.0802	0.927	0.919	0.927	0.893	0.936	2,067,616	0.9189	1.87%
2023-08-16	0	1.070	1.050	1.070	1.060	1.090	570,000	609,640	1.0695	0.910	0.893	0.910	0.902	0.927	670,006	0.9099	0.00%
2023-08-15	0	1.070	1.060	1.080	1.030	1.130	3,653,000	3,896,860	1.0668	0.910	0.902	0.919	0.876	0.961	4,293,918	0.9075	-5.31%
2023-08-14	0	1.130	1.120	1.130	1.110	1.180	2,577,000	2,939,310	1.1406	0.961	0.953	0.961	0.944	1.004	3,029,134	0.9703	-2.59%
2023-08-11	0	1.160	1.150	1.160	1.140	1.230	4,717,000	5,570,160	1.1809	0.987	0.978	0.987	0.970	1.046	5,544,596	1.0046	-1.69%
2023-08-10	0	1.180	1.180	1.190	1.100	1.210	9,956,000	11,600,355	1.1652	1.004	1.004	1.012	0.936	1.029	11,702,777	0.9912	8.26%
2023-08-09	0	1.090	1.090	1.100	1.050	1.120	3,601,000	3,916,050	1.0875	0.927	0.927	0.936	0.893	0.953	4,232,794	0.9252	2.83%
2023-08-08	0	1.060	1.060	1.070	1.050	1.200	6,307,000	6,947,800	1.1016	0.902	0.902	0.910	0.893	1.021	7,413,561	0.9372	-2.75%
2023-08-07	0	1.090	1.090	1.100	1.050	1.190	9,871,000	10,733,180	1.0873	0.927	0.927	0.936	0.893	1.012	11,602,864	0.9250	12.37%
2023-08-04	0	0.970	0.950	0.980	0.940	1.000	656,000	637,350	0.9716	0.825	0.808	0.834	0.800	0.851	771,095	0.8266	-1.02%
2023-08-03	0	0.980	0.970	0.980	0.970	1.000	380,000	374,640	0.9859	0.834	0.825	0.834	0.825	0.851	446,671	0.8387	-2.00%
2023-08-02	0	1.000	0.990	1.010	1.000	1.030	135,000	135,200	1.0015	0.851	0.842	0.859	0.851	0.876	158,686	0.8520	-0.99%
2023-08-01	0	1.010	0.990	1.010	1.000	1.060	1,087,000	1,098,390	1.0105	0.859	0.842	0.859	0.851	0.902	1,277,714	0.8597	1.00%
2023-07-31	0	1.000	1.000	1.020	1.000	1.030	664,000	673,560	1.0144	0.851	0.851	0.868	0.851	0.876	780,499	0.8630	1.01%
2023-07-28	0	0.990	0.990	1.010	0.980	1.000	131,000	130,430	0.9956	0.842	0.842	0.859	0.834	0.851	153,984	0.8470	0.00%
2023-07-27	0	0.990	0.970	1.000	0.970	1.020	41,000	40,510	0.9880	0.842	0.825	0.851	0.825	0.868	48,193	0.8406	2.06%
2023-07-26	0	0.970	0.970	0.990	0.960	1.000	281,000	276,930	0.9855	0.825	0.825	0.842	0.817	0.851	330,301	0.8384	0.00%
2023-07-25	0	0.970	0.960	0.980	0.950	0.990	479,000	463,440	0.9675	0.825	0.817	0.834	0.808	0.842	563,040	0.8231	3.19%
2023-07-24	0	0.940	0.930	0.940	0.920	0.940	52,000	48,350	0.9298	0.800	0.791	0.800	0.783	0.800	61,123	0.7910	0.00%
2023-07-21	0	0.940	0.940	0.950	0.920	0.980	19,000	17,620	0.9274	0.800	0.800	0.808	0.783	0.834	22,334	0.7889	0.00%
2023-07-20	0	0.940	0.930	1.000	0.930	0.940	318,000	298,800	0.9396	0.800	0.791	0.851	0.791	0.800	373,793	0.7994	0.00%
2023-07-19	0	0.940	0.930	0.940	0.920	0.940	118,000	110,750	0.9386	0.800	0.791	0.800	0.783	0.800	138,703	0.7985	0.00%
2023-07-18	0	0.940	0.930	0.940	0.940	0.950	301,000	285,850	0.9497	0.800	0.791	0.800	0.800	0.808	353,810	0.8079	-1.05%
2023-07-14	0	0.950	0.940	0.970	0.930	0.990	502,000	477,440	0.9511	0.808	0.800	0.825	0.791	0.842	590,076	0.8091	0.00%
2023-07-13	0	0.950	0.940	0.960	0.950	0.980	380,000	366,450	0.9643	0.808	0.800	0.817	0.808	0.834	446,671	0.8204	1.06%
2023-07-12	0	0.940	0.930	0.940	0.930	0.950	287,000	267,410	0.9317	0.800	0.791	0.800	0.791	0.808	337,354	0.7927	1.08%
2023-07-11	0	0.930	0.920	0.940	0.930	0.950	217,000	204,360	0.9418	0.791	0.783	0.800	0.791	0.808	255,073	0.8012	0.00%
2023-07-10	0	0.930	0.900	0.930	0.910	0.930	12,000	11,120	0.9267	0.791	0.766	0.791	0.774	0.791	14,105	0.7884	2.20%
2023-07-07	0	0.910	0.910	0.940	0.910	0.940	2,000	1,850	0.9250	0.774	0.774	0.800	0.774	0.800	2,351	0.7869	0.00%
2023-07-06	0	0.910	0.910	0.930	0.910	0.920	59,000	54,240	0.9193	0.774	0.774	0.791	0.774	0.783	69,352	0.7821	-1.09%
2023-07-05	0	0.920	0.910	0.920	0.920	0.930	202,000	187,660	0.9290	0.783	0.774	0.783	0.783	0.791	237,441	0.7903	-1.08%
2023-07-04	0	0.930	0.930	0.950	0.910	0.950	87,000	81,300	0.9345	0.791	0.791	0.808	0.774	0.808	102,264	0.7950	-1.06%
2023-07-03	0	0.940	0.920	0.950	0.900	0.940	91,000	83,190	0.9142	0.800	0.783	0.808	0.766	0.800	106,966	0.7777	4.44%
2023-06-30	0	0.900	0.900	0.930	0.890	0.900	110,000	98,990	0.8999	0.766	0.766	0.791	0.757	0.766	129,299	0.7656	-1.10%
2023-06-29	0	0.910	0.900	0.910	0.900	0.910	28,000	25,210	0.9004	0.774	0.766	0.774	0.766	0.774	32,913	0.7660	1.11%
2023-06-28	0	0.900	0.900	0.920	0.900	0.920	43,000	39,540	0.9195	0.766	0.766	0.783	0.766	0.783	50,544	0.7823	-1.10%
2023-06-27	0	0.910	0.910	0.940	0.910	0.970	25,000	22,810	0.9124	0.774	0.774	0.800	0.774	0.825	29,386	0.7762	0.00%
2023-06-26	0	0.910	0.900	0.920	0.900	0.920	42,000	38,220	0.9100	0.774	0.766	0.783	0.766	0.783	49,369	0.7742	1.11%
2023-06-23	0	0.900	0.890	0.920	0.900	0.910	84,000	75,840	0.9029	0.766	0.757	0.783	0.766	0.774	98,738	0.7681	-1.10%
2023-06-21	0	0.910	0.910	0.920	0.900	0.940	54,000	49,160	0.9104	0.774	0.774	0.783	0.766	0.800	63,474	0.7745	0.00%
2023-06-20	0	0.910	0.910	0.950	-	-	0	0	-	0.774	0.774	0.808	-	-	0	-	0.00%
2023-06-19	0	0.910	0.910	0.930	0.910	0.910	2,000	1,820	0.9100	0.774	0.774	0.791	0.774	0.774	2,351	0.7742	-2.15%
2023-06-16	0	0.930	0.920	0.980	0.920	0.930	72,000	66,640	0.9256	0.791	0.783	0.834	0.783	0.791	84,632	0.7874	1.09%
2023-06-15	0	0.920	0.910	0.930	0.910	0.930	39,000	35,710	0.9156	0.783	0.774	0.791	0.774	0.791	45,843	0.7790	0.00%
2023-06-14	0	0.920	0.900	0.930	-	-	0	0	-	0.783	0.766	0.791	-	-	0	-	0.00%
2023-06-13	0	0.920	0.900	0.930	0.900	0.920	89,000	81,280	0.9133	0.783	0.766	0.791	0.766	0.783	104,615	0.7769	0.00%
2023-06-12	0	0.920	0.910	0.920	0.900	0.970	6,000	5,610	0.9350	0.783	0.774	0.783	0.766	0.825	7,053	0.7954	2.00%
2023-06-09	0	0.970	0.970	0.980	0.950	0.970	13,000	12,590	0.9685	0.767	0.767	0.775	0.752	0.767	16,433	0.7661	0.00%
2023-06-08	0	0.970	0.930	0.970	0.930	0.970	133,000	126,350	0.9500	0.767	0.736	0.767	0.736	0.767	168,121	0.7515	0.00%
2023-06-07	0	0.970	0.950	0.970	0.950	0.970	4,000	3,840	0.9600	0.767	0.752	0.767	0.752	0.767	5,056	0.7595	1.04%
2023-06-06	0	0.960	0.950	0.960	-	-	0	0	-	0.759	0.752	0.759	-	-	0	-	0.00%
2023-06-05	0	0.960	0.940	0.970	0.930	0.960	47,000	44,390	0.9445	0.759	0.744	0.767	0.736	0.759	59,411	0.7472	3.23%
2023-06-02	0	0.930	0.930	0.950	0.910	0.960	188,000	179,390	0.9542	0.736	0.736	0.752	0.720	0.759	237,644	0.7549	-2.11%
2023-06-01	0	0.950	0.910	0.950	0.900	0.950	9,000	8,250	0.9167	0.752	0.720	0.752	0.712	0.752	11,377	0.7252	5.56%
2023-05-31	0	0.900	0.900	0.910	0.890	0.930	421,000	383,850	0.9118	0.712	0.712	0.720	0.704	0.736	532,171	0.7213	-3.23%
2023-05-30	0	0.930	0.920	0.930	0.890	0.930	332,000	299,410	0.9018	0.736	0.728	0.736	0.704	0.736	419,669	0.7134	0.00%
2023-05-29	0	0.930	0.890	0.930	0.880	0.970	582,000	526,050	0.9039	0.736	0.704	0.736	0.696	0.767	735,686	0.7150	-1.06%
2023-05-25	0	0.940	0.930	0.950	0.930	0.990	130,000	121,410	0.9339	0.744	0.736	0.752	0.736	0.783	164,328	0.7388	-2.08%
2023-05-24	0	0.960	0.950	0.960	0.930	0.970	27,000	25,810	0.9559	0.759	0.752	0.759	0.736	0.767	34,130	0.7562	0.00%
2023-05-23	0	0.960	0.940	0.960	0.930	0.990	40,000	38,280	0.9570	0.759	0.744	0.759	0.736	0.783	50,563	0.7571	0.00%
2023-05-22	0	0.960	0.960	0.970	0.940	0.970	46,000	44,410	0.9654	0.759	0.759	0.767	0.744	0.767	58,147	0.7638	2.13%
2023-05-19	0	0.940	0.940	0.950	0.900	0.950	446,000	403,990	0.9058	0.744	0.744	0.752	0.712	0.752	563,773	0.7166	-1.05%
2023-05-18	0	0.950	0.940	0.960	0.930	0.950	74,000	69,640	0.9411	0.752	0.744	0.759	0.736	0.752	93,541	0.7445	3.26%
2023-05-17	0	0.920	0.920	0.930	0.910	0.970	337,000	311,090	0.9231	0.728	0.728	0.736	0.720	0.767	425,990	0.7303	-2.13%
2023-05-16	0	0.940	0.940	0.970	0.930	1.000	968,000	916,190	0.9465	0.744	0.744	0.767	0.736	0.791	1,223,614	0.7488	-6.00%
2023-05-15	0	1.000	0.980	1.000	0.950	1.010	842,000	822,800	0.9772	0.791	0.775	0.791	0.752	0.799	1,064,342	0.7731	-0.99%
2023-05-12	0	1.010	1.010	1.030	0.990	1.020	2,341,000	2,372,020	1.0133	0.799	0.799	0.815	0.783	0.807	2,959,175	0.8016	0.00%
2023-05-11	0	1.010	1.000	1.010	1.000	1.010	235,000	236,020	1.0043	0.799	0.791	0.799	0.791	0.799	297,055	0.7945	-1.94%
2023-05-10	0	1.030	1.000	1.030	1.000	1.050	318,000	322,070	1.0128	0.815	0.791	0.815	0.791	0.831	401,973	0.8012	1.98%
2023-05-09	0	1.010	1.010	1.030	1.000	1.020	370,000	374,540	1.0123	0.799	0.799	0.815	0.791	0.807	467,704	0.8008	-0.98%
2023-05-08	0	1.020	1.020	1.040	1.000	1.040	296,000	304,660	1.0293	0.807	0.807	0.823	0.791	0.823	374,163	0.8142	-1.92%
2023-05-05	0	1.040	1.010	1.040	0.990	1.040	650,000	655,330	1.0082	0.823	0.799	0.823	0.783	0.823	821,642	0.7976	5.05%
2023-05-04	0	0.990	0.990	1.010	0.990	1.050	904,000	926,820	1.0252	0.783	0.783	0.799	0.783	0.831	1,142,714	0.8111	-4.81%
2023-05-03	0	1.040	1.010	1.050	0.980	1.070	210,000	215,000	1.0238	0.823	0.799	0.831	0.775	0.846	265,454	0.8099	6.12%
2023-05-02	0	0.980	0.980	0.990	0.980	1.000	29,000	28,610	0.9866	0.775	0.775	0.783	0.775	0.791	36,658	0.7805	0.00%
2023-04-28	0	0.980	0.980	0.990	0.950	1.010	133,000	129,590	0.9744	0.775	0.775	0.783	0.752	0.799	168,121	0.7708	1.03%
2023-04-27	0	0.970	0.970	1.010	0.950	0.990	200,000	193,070	0.9654	0.767	0.767	0.799	0.752	0.783	252,813	0.7637	2.11%
2023-04-26	0	0.950	0.950	0.990	0.940	1.010	540,000	527,280	0.9764	0.752	0.752	0.783	0.744	0.799	682,595	0.7725	-3.06%
2023-04-25	0	0.980	0.980	1.000	0.980	1.000	63,000	61,960	0.9835	0.775	0.775	0.791	0.775	0.791	79,636	0.7780	-3.92%
2023-04-24	0	1.020	0.980	1.020	0.980	1.020	19,000	18,740	0.9863	0.807	0.775	0.807	0.775	0.807	24,017	0.7803	0.00%
2023-04-21	0	1.020	1.020	1.030	1.010	1.040	417,000	425,310	1.0199	0.807	0.807	0.815	0.799	0.823	527,115	0.8069	-0.97%
2023-04-20	0	1.030	1.030	1.040	1.030	1.060	265,000	274,330	1.0352	0.815	0.815	0.823	0.815	0.839	334,977	0.8190	-2.83%
2023-04-19	0	1.060	1.040	1.060	1.010	1.060	663,000	685,050	1.0333	0.839	0.823	0.839	0.799	0.839	838,075	0.8174	2.91%
2023-04-18	0	1.030	1.030	1.040	0.960	1.030	1,282,000	1,283,310	1.0010	0.815	0.815	0.823	0.759	0.815	1,620,531	0.7919	9.57%
2023-04-17	0	0.940	0.940	0.950	0.910	0.950	215,000	199,560	0.9282	0.744	0.744	0.752	0.720	0.752	271,774	0.7343	3.30%
2023-04-14	0	0.910	0.910	0.950	0.910	0.960	19,000	17,610	0.9268	0.720	0.720	0.752	0.720	0.759	24,017	0.7332	-3.19%
2023-04-13	0	0.940	0.910	0.940	0.910	0.950	240,000	226,040	0.9418	0.744	0.720	0.744	0.720	0.752	303,375	0.7451	3.30%
2023-04-12	0	0.910	0.910	0.940	0.910	0.950	40,000	37,220	0.9305	0.720	0.720	0.744	0.720	0.752	50,563	0.7361	0.00%
2023-04-11	0	0.910	0.920	0.950	0.880	0.930	464,000	420,380	0.9060	0.720	0.728	0.752	0.696	0.736	586,526	0.7167	3.41%
2023-04-06	0	0.880	0.880	0.900	-	-	0	0	-	0.696	0.696	0.712	-	-	0	-	2.33%
2023-04-04	0	0.860	0.850	0.880	0.850	0.890	272,000	235,310	0.8651	0.680	0.672	0.696	0.672	0.704	343,826	0.6844	-4.44%
2023-04-03	0	0.900	0.860	0.900	0.860	0.900	7,000	6,100	0.8714	0.712	0.680	0.712	0.680	0.712	8,848	0.6894	1.12%
2023-03-31	0	0.890	0.880	0.890	0.880	0.910	64,000	56,980	0.8903	0.704	0.696	0.704	0.696	0.720	80,900	0.7043	-3.26%
2023-03-30	0	0.920	0.900	0.920	0.880	0.920	555,000	493,440	0.8891	0.728	0.712	0.728	0.696	0.728	701,556	0.7034	3.37%
2023-03-29	0	0.890	0.880	0.900	0.870	0.890	308,000	274,330	0.8907	0.704	0.696	0.712	0.688	0.704	389,332	0.7046	2.30%
2023-03-28	0	0.870	0.870	0.890	0.870	0.890	684,000	599,900	0.8770	0.688	0.688	0.704	0.688	0.704	864,620	0.6938	0.00%
2023-03-27	0	0.870	0.860	0.870	0.820	0.870	297,000	251,360	0.8463	0.688	0.680	0.688	0.649	0.688	375,427	0.6695	3.57%
2023-03-24	0	0.840	0.820	0.840	0.820	0.850	329,000	273,730	0.8320	0.665	0.649	0.665	0.649	0.672	415,877	0.6582	-2.33%
2023-03-23	0	0.860	0.840	0.860	0.830	0.860	135,000	114,140	0.8455	0.680	0.665	0.680	0.657	0.680	170,649	0.6689	2.38%
2023-03-22	0	0.840	0.840	0.850	0.840	0.860	25,000	21,240	0.8496	0.665	0.665	0.672	0.665	0.680	31,602	0.6721	0.00%
2023-03-21	0	0.840	0.820	0.840	-	-	0	0	-	0.665	0.649	0.665	-	-	0	-	0.00%
2023-03-20	0	0.840	0.840	0.870	0.830	0.870	145,000	121,590	0.8386	0.665	0.665	0.688	0.657	0.688	183,289	0.6634	-1.18%
2023-03-17	0	0.850	0.850	0.870	-	-	0	0	-	0.672	0.672	0.688	-	-	0	-	0.00%
2023-03-16	0	0.850	0.850	0.870	0.850	0.860	354,000	301,610	0.8520	0.672	0.672	0.688	0.672	0.680	447,479	0.6740	0.00%
2023-03-15	0	0.850	0.850	0.860	0.840	0.860	361,000	309,690	0.8579	0.672	0.672	0.680	0.665	0.680	456,327	0.6787	-1.16%
2023-03-14	0	0.860	0.860	0.880	0.860	0.890	40,000	34,790	0.8698	0.680	0.680	0.696	0.680	0.704	50,563	0.6881	-1.15%
2023-03-13	0	0.870	0.860	0.880	0.860	0.890	192,000	169,120	0.8808	0.688	0.680	0.696	0.680	0.704	242,700	0.6968	1.16%
2023-03-10	0	0.860	0.860	0.870	0.860	0.880	96,000	83,390	0.8686	0.680	0.680	0.688	0.680	0.696	121,350	0.6872	-2.27%
2023-03-09	0	0.880	0.880	0.890	0.860	0.880	134,000	116,920	0.8725	0.696	0.696	0.704	0.680	0.696	169,385	0.6903	2.33%
2023-03-08	0	0.860	0.860	0.870	0.860	0.870	741,000	637,270	0.8600	0.680	0.680	0.688	0.680	0.688	936,672	0.6804	-1.15%
2023-03-07	0	0.870	0.860	0.870	0.860	0.870	40,000	34,760	0.8690	0.688	0.680	0.688	0.680	0.688	50,563	0.6875	1.16%
2023-03-06	0	0.860	0.860	0.880	0.830	0.860	96,000	81,860	0.8527	0.680	0.680	0.696	0.657	0.680	121,350	0.6746	-1.15%
2023-03-03	0	0.870	0.860	0.870	0.870	0.870	54,000	46,960	0.8696	0.688	0.680	0.688	0.688	0.688	68,259	0.6880	0.00%
2023-03-02	0	0.870	0.860	0.870	0.860	0.880	115,000	99,930	0.8690	0.688	0.680	0.688	0.680	0.696	145,367	0.6874	2.35%
2023-03-01	0	0.850	0.850	0.870	0.850	0.850	144,000	122,400	0.8500	0.672	0.672	0.688	0.672	0.672	182,025	0.6724	1.19%
2023-02-28	0	0.840	0.830	0.840	0.840	0.870	542,000	460,780	0.8501	0.665	0.657	0.665	0.665	0.688	685,123	0.6726	-1.18%
2023-02-27	0	0.850	0.850	0.860	0.840	0.860	226,000	190,190	0.8415	0.672	0.672	0.680	0.665	0.680	285,679	0.6657	2.41%
2023-02-24	0	0.830	0.830	0.850	0.820	0.860	73,000	60,880	0.8340	0.657	0.657	0.672	0.649	0.680	92,277	0.6598	-2.35%
2023-02-23	0	0.850	0.830	0.850	0.830	0.850	37,000	30,750	0.8311	0.672	0.657	0.672	0.657	0.672	46,770	0.6575	2.41%
2023-02-22	0	0.830	0.830	0.840	0.810	0.850	220,000	181,470	0.8249	0.657	0.657	0.665	0.641	0.672	278,094	0.6525	-2.35%
2023-02-21	0	0.850	0.850	0.870	0.840	0.870	492,000	419,030	0.8517	0.672	0.672	0.688	0.665	0.688	621,920	0.6738	-2.30%
2023-02-20	0	0.870	0.860	0.880	0.860	0.890	105,000	92,280	0.8789	0.688	0.680	0.696	0.680	0.704	132,727	0.6953	0.00%
2023-02-17	0	0.870	0.870	0.890	0.860	0.900	721,000	629,830	0.8736	0.688	0.688	0.704	0.680	0.712	911,391	0.6911	-2.25%
2023-02-16	0	0.890	0.880	0.890	0.880	0.890	57,000	50,510	0.8861	0.704	0.696	0.704	0.696	0.704	72,052	0.7010	1.14%
2023-02-15	0	0.880	0.880	0.900	0.870	0.890	349,000	307,470	0.8810	0.696	0.696	0.712	0.688	0.704	441,159	0.6970	1.15%
2023-02-14	0	0.870	0.870	0.890	0.860	0.910	83,000	73,600	0.8867	0.688	0.688	0.704	0.680	0.720	104,917	0.7015	1.16%
2023-02-13	0	0.860	0.860	0.890	0.850	0.890	100,000	86,380	0.8638	0.680	0.680	0.704	0.672	0.704	126,406	0.6834	-2.27%
2023-02-10	0	0.880	0.870	0.880	0.880	0.890	23,000	20,250	0.8804	0.696	0.688	0.696	0.696	0.704	29,073	0.6965	1.15%
2023-02-09	0	0.870	0.870	0.900	0.870	0.900	98,000	86,360	0.8812	0.688	0.688	0.712	0.688	0.712	123,878	0.6971	-1.14%
2023-02-08	0	0.880	0.880	0.920	0.860	0.900	209,000	182,890	0.8751	0.696	0.696	0.728	0.680	0.712	264,189	0.6923	1.15%
2023-02-07	0	0.870	0.870	0.920	0.870	0.880	82,000	72,070	0.8789	0.688	0.688	0.728	0.688	0.696	103,653	0.6953	0.00%
2023-02-06	0	0.870	0.870	0.910	0.870	0.880	109,000	94,850	0.8702	0.688	0.688	0.720	0.688	0.696	137,783	0.6884	-1.14%
2023-02-03	0	0.880	0.890	0.920	0.880	0.920	157,000	140,600	0.8955	0.696	0.704	0.728	0.696	0.728	198,458	0.7085	-3.30%
2023-02-02	0	0.910	0.910	0.950	0.910	0.930	82,000	75,230	0.9174	0.720	0.720	0.752	0.720	0.736	103,653	0.7258	-2.15%
2023-02-01	0	0.930	0.910	0.930	0.910	0.930	69,000	63,800	0.9246	0.736	0.720	0.736	0.720	0.736	87,220	0.7315	0.00%
2023-01-31	0	0.930	0.910	0.930	0.900	0.940	145,000	133,430	0.9202	0.736	0.720	0.736	0.712	0.744	183,289	0.7280	1.09%
2023-01-30	0	0.920	0.920	0.950	0.910	0.950	386,000	359,670	0.9318	0.728	0.728	0.752	0.720	0.752	487,929	0.7371	0.00%
2023-01-27	0	0.920	0.920	0.930	0.900	0.930	297,000	271,360	0.9137	0.728	0.728	0.736	0.712	0.736	375,427	0.7228	0.00%
2023-01-26	0	0.920	0.920	0.940	0.910	0.930	252,000	233,220	0.9255	0.728	0.728	0.744	0.720	0.736	318,544	0.7321	0.00%
2023-01-20	0	0.920	0.920	0.940	0.880	0.930	379,000	349,030	0.9209	0.728	0.728	0.744	0.696	0.736	479,080	0.7285	4.55%
2023-01-19	0	0.880	0.880	0.930	0.880	0.930	1,194,000	1,089,550	0.9125	0.696	0.696	0.736	0.696	0.736	1,509,293	0.7219	-5.38%
2023-01-18	0	0.930	0.930	0.940	0.880	0.930	640,000	587,330	0.9177	0.736	0.736	0.744	0.696	0.736	809,001	0.7260	3.33%
2023-01-17	0	0.900	0.900	0.910	0.890	0.910	173,000	156,230	0.9031	0.712	0.712	0.720	0.704	0.720	218,683	0.7144	2.27%
2023-01-16	0	0.880	0.890	0.910	0.870	0.900	552,000	486,690	0.8817	0.696	0.704	0.720	0.688	0.712	697,764	0.6975	0.00%
2023-01-13	0	0.880	0.880	0.910	0.880	0.910	448,000	403,950	0.9017	0.696	0.696	0.720	0.696	0.720	566,301	0.7133	0.00%
2023-01-12	0	0.880	0.880	0.900	0.880	0.900	465,000	415,850	0.8943	0.696	0.696	0.712	0.696	0.712	587,790	0.7075	1.15%
2023-01-11	0	0.870	0.870	0.880	0.860	0.910	349,000	308,630	0.8843	0.688	0.688	0.696	0.680	0.720	441,159	0.6996	2.35%
2023-01-10	0	0.850	0.850	0.880	0.850	0.850	15,000	12,750	0.8500	0.672	0.672	0.696	0.672	0.672	18,961	0.6724	1.19%
2023-01-09	0	0.840	0.840	0.850	0.830	0.870	249,000	209,710	0.8422	0.665	0.665	0.672	0.657	0.688	314,752	0.6663	2.44%
2023-01-06	0	0.820	0.810	0.830	0.810	0.830	234,000	193,000	0.8248	0.649	0.641	0.657	0.641	0.657	295,791	0.6525	-1.20%
2023-01-05	0	0.830	0.820	0.840	0.810	0.840	165,000	136,250	0.8258	0.657	0.649	0.665	0.641	0.665	208,571	0.6533	2.47%
2023-01-04	0	0.810	0.810	0.840	0.790	0.840	618,000	510,410	0.8259	0.641	0.641	0.665	0.625	0.665	781,192	0.6534	-2.41%
2023-01-03	0	0.830	0.830	0.840	0.800	0.830	275,000	220,690	0.8025	0.657	0.657	0.665	0.633	0.657	347,618	0.6349	0.00%
2022-12-30	0	0.830	0.810	0.830	0.810	0.840	796,000	658,620	0.8274	0.657	0.641	0.657	0.641	0.665	1,006,195	0.6546	2.47%
2022-12-29	0	0.810	0.800	0.810	0.800	0.810	12,000	9,630	0.8025	0.641	0.633	0.641	0.633	0.641	15,169	0.6349	0.00%
2022-12-28	0	0.810	0.810	0.820	0.800	0.850	466,000	385,190	0.8266	0.641	0.641	0.649	0.633	0.672	589,054	0.6539	2.53%
2022-12-23	0	0.790	0.790	0.800	0.790	0.800	34,000	27,130	0.7979	0.625	0.625	0.633	0.625	0.633	42,978	0.6313	-1.25%
2022-12-22	0	0.800	0.780	0.800	0.770	0.800	270,000	215,520	0.7982	0.633	0.617	0.633	0.609	0.633	341,297	0.6315	3.90%
2022-12-21	0	0.770	0.770	0.780	0.760	0.780	88,000	67,990	0.7726	0.609	0.609	0.617	0.601	0.617	111,238	0.6112	-2.53%
2022-12-20	0	0.790	0.770	0.790	0.780	0.800	322,000	255,070	0.7921	0.625	0.609	0.625	0.617	0.633	407,029	0.6267	-1.25%
2022-12-19	0	0.800	0.800	0.830	0.800	0.810	106,000	85,310	0.8048	0.633	0.633	0.657	0.633	0.641	133,991	0.6367	0.00%
2022-12-16	0	0.800	0.790	0.800	0.800	0.820	370,000	299,760	0.8102	0.633	0.625	0.633	0.633	0.649	467,704	0.6409	-1.23%
2022-12-15	0	0.810	0.800	0.810	0.800	0.850	1,047,000	869,980	0.8309	0.641	0.633	0.641	0.633	0.672	1,323,476	0.6573	-1.22%
2022-12-14	0	0.820	0.820	0.840	0.820	0.880	1,028,000	865,230	0.8417	0.649	0.649	0.665	0.649	0.696	1,299,458	0.6658	-1.20%
2022-12-13	0	0.830	0.820	0.830	0.720	0.900	1,346,000	1,097,700	0.8155	0.657	0.649	0.657	0.570	0.712	1,701,431	0.6452	9.21%
2022-12-12	0	0.760	0.750	0.800	0.730	0.800	923,000	710,980	0.7703	0.601	0.593	0.633	0.578	0.633	1,166,732	0.6094	-5.00%
2022-12-09	0	0.800	0.800	0.810	0.780	0.810	256,000	203,820	0.7962	0.633	0.633	0.641	0.617	0.641	323,601	0.6299	0.00%
2022-12-08	0	0.800	0.800	0.830	0.790	0.830	769,000	617,640	0.8032	0.633	0.633	0.657	0.625	0.657	972,066	0.6354	2.56%
2022-12-07	0	0.780	0.760	0.780	0.730	0.810	951,000	740,260	0.7784	0.617	0.601	0.617	0.578	0.641	1,202,125	0.6158	1.30%
2022-12-06	0	0.770	0.750	0.770	0.710	0.810	792,000	606,180	0.7654	0.609	0.593	0.609	0.562	0.641	1,001,139	0.6055	6.94%
2022-12-05	0	0.720	0.710	0.730	0.670	0.740	685,000	489,560	0.7147	0.570	0.562	0.578	0.530	0.585	865,884	0.5654	7.46%
2022-12-02	0	0.670	0.670	0.710	0.660	0.690	59,000	39,740	0.6736	0.530	0.530	0.562	0.522	0.546	74,580	0.5329	-2.90%
2022-12-01	0	0.690	0.680	0.690	0.650	0.730	657,000	449,510	0.6842	0.546	0.538	0.546	0.514	0.578	830,490	0.5413	7.81%
2022-11-30	0	0.640	0.620	0.660	0.610	0.650	127,000	79,150	0.6232	0.506	0.490	0.522	0.483	0.514	160,536	0.4930	0.00%
2022-11-29	0	0.640	0.640	0.660	0.620	0.640	39,000	24,860	0.6374	0.506	0.506	0.522	0.490	0.506	49,299	0.5043	3.23%
2022-11-28	0	0.620	0.620	0.640	0.610	0.620	47,000	28,990	0.6168	0.490	0.490	0.506	0.483	0.490	59,411	0.4880	0.00%
2022-11-25	0	0.620	0.600	0.620	0.600	0.630	268,000	163,500	0.6101	0.490	0.475	0.490	0.475	0.498	338,769	0.4826	0.00%
2022-11-24	0	0.620	0.620	0.660	0.620	0.640	364,000	229,410	0.6302	0.490	0.490	0.522	0.490	0.506	460,119	0.4986	-1.59%
2022-11-23	0	0.630	0.630	0.660	0.630	0.650	139,000	89,970	0.6473	0.498	0.498	0.522	0.498	0.514	175,705	0.5121	1.61%
2022-11-22	0	0.620	0.620	0.640	0.610	0.640	421,000	266,470	0.6329	0.490	0.490	0.506	0.483	0.506	532,171	0.5007	-4.62%
2022-11-21	0	0.650	0.640	0.650	0.610	0.650	314,000	197,030	0.6275	0.514	0.506	0.514	0.483	0.514	396,916	0.4964	1.56%
2022-11-18	0	0.640	0.630	0.660	-	-	0	0	-	0.506	0.498	0.522	-	-	0	-	0.00%
2022-11-17	0	0.640	0.630	0.660	0.620	0.640	514,000	324,830	0.6320	0.506	0.498	0.522	0.490	0.506	649,729	0.4999	-1.54%
2022-11-16	0	0.650	0.640	0.650	0.630	0.660	1,159,000	747,090	0.6446	0.514	0.506	0.514	0.498	0.522	1,465,051	0.5099	-4.41%
2022-11-15	0	0.680	0.680	0.690	0.650	0.690	950,000	631,670	0.6649	0.538	0.538	0.546	0.514	0.546	1,200,861	0.5260	1.49%
2022-11-14	0	0.670	0.670	0.700	0.660	0.700	202,000	140,570	0.6959	0.530	0.530	0.554	0.522	0.554	255,341	0.5505	-4.29%
2022-11-11	0	0.700	0.700	0.750	0.630	0.690	250,000	165,660	0.6626	0.554	0.554	0.593	0.498	0.546	316,016	0.5242	9.38%
2022-11-10	0	0.640	0.640	0.650	0.640	0.660	105,000	68,710	0.6544	0.506	0.506	0.514	0.506	0.522	132,727	0.5177	-1.54%
2022-11-09	0	0.650	0.650	0.670	0.620	0.670	555,000	363,780	0.6555	0.514	0.514	0.530	0.490	0.530	701,556	0.5185	-2.99%
2022-11-08	0	0.670	0.670	0.680	0.670	0.680	46,000	31,220	0.6787	0.530	0.530	0.538	0.530	0.538	58,147	0.5369	-4.29%
2022-11-07	0	0.700	0.700	0.710	0.660	0.710	57,000	39,750	0.6974	0.554	0.554	0.562	0.522	0.562	72,052	0.5517	4.48%
2022-11-04	0	0.670	0.660	0.670	0.650	0.680	318,000	209,880	0.6600	0.530	0.522	0.530	0.514	0.538	401,973	0.5221	4.69%
2022-11-03	0	0.640	0.640	0.680	0.640	0.680	309,000	200,960	0.6504	0.506	0.506	0.538	0.506	0.538	390,596	0.5145	0.00%
2022-11-02	0	0.640	0.640	0.650	0.630	0.650	150,000	96,980	0.6465	0.506	0.506	0.514	0.498	0.514	189,610	0.5115	0.00%
2022-11-01	0	0.640	0.640	0.660	0.620	0.650	669,000	432,440	0.6464	0.506	0.506	0.522	0.490	0.514	845,659	0.5114	3.23%
2022-10-31	0	0.620	0.610	0.620	0.610	0.650	50,000	31,090	0.6218	0.490	0.483	0.490	0.483	0.514	63,203	0.4919	0.00%
2022-10-28	0	0.620	0.620	0.630	0.620	0.650	432,000	278,040	0.6436	0.490	0.490	0.498	0.490	0.514	546,076	0.5092	-6.06%
2022-10-27	0	0.660	0.640	0.660	0.630	0.680	12,000	7,960	0.6633	0.522	0.506	0.522	0.498	0.538	15,169	0.5248	3.13%
2022-10-26	0	0.640	0.630	0.640	0.600	0.640	73,000	46,570	0.6379	0.506	0.498	0.506	0.475	0.506	92,277	0.5047	1.59%
2022-10-25	0	0.630	0.600	0.630	0.580	0.630	1,391,000	841,330	0.6048	0.498	0.475	0.498	0.459	0.498	1,758,314	0.4785	0.00%
2022-10-24	0	0.630	0.610	0.630	0.610	0.660	278,000	179,070	0.6441	0.498	0.483	0.498	0.483	0.522	351,410	0.5096	-5.97%
2022-10-21	0	0.670	0.670	0.700	0.670	0.670	3,000	2,010	0.6700	0.530	0.530	0.554	0.530	0.530	3,792	0.5300	0.00%
2022-10-20	0	0.670	0.670	0.700	0.670	0.680	45,520	30,672	0.6738	0.530	0.530	0.554	0.530	0.538	57,540	0.5331	-1.47%
2022-10-19	0	0.680	0.680	0.720	0.680	0.700	246,000	168,390	0.6845	0.538	0.538	0.570	0.538	0.554	310,960	0.5415	-1.45%
2022-10-18	0	0.690	0.690	0.700	0.660	0.690	90,000	60,770	0.6752	0.546	0.546	0.554	0.522	0.546	113,766	0.5342	2.99%
2022-10-17	0	0.670	0.670	0.700	0.670	0.690	87,000	59,410	0.6829	0.530	0.530	0.554	0.530	0.546	109,974	0.5402	-4.29%
2022-10-14	0	0.700	0.700	0.720	0.690	0.750	175,000	126,460	0.7226	0.554	0.554	0.570	0.546	0.593	221,211	0.5717	4.48%
2022-10-13	0	0.670	0.670	0.710	0.670	0.670	30,000	20,100	0.6700	0.530	0.530	0.562	0.530	0.530	37,922	0.5300	-1.47%
2022-10-12	0	0.680	0.680	0.710	0.670	0.680	11,000	7,470	0.6791	0.538	0.538	0.562	0.530	0.538	13,905	0.5372	1.49%
2022-10-11	0	0.670	0.670	0.730	0.670	0.680	16,000	10,830	0.6769	0.530	0.530	0.578	0.530	0.538	20,225	0.5355	-2.90%
2022-10-10	0	0.690	0.690	0.710	0.670	0.710	173,000	120,030	0.6938	0.546	0.546	0.562	0.530	0.562	218,683	0.5489	0.00%
2022-10-07	0	0.690	0.690	0.730	0.690	0.690	31,000	21,390	0.6900	0.546	0.546	0.578	0.546	0.546	39,186	0.5459	0.00%
2022-10-06	0	0.690	0.690	0.710	0.690	0.690	31,000	21,390	0.6900	0.546	0.546	0.562	0.546	0.546	39,186	0.5459	-1.43%
2022-10-05	0	0.700	0.690	0.710	0.700	0.700	105,000	73,500	0.7000	0.554	0.546	0.562	0.554	0.554	132,727	0.5538	4.48%
2022-10-03	0	0.670	0.670	0.720	0.660	0.700	160,000	108,360	0.6773	0.530	0.530	0.570	0.522	0.554	202,250	0.5358	-5.63%
2022-09-30	0	0.710	0.710	0.760	0.680	0.710	65,000	45,670	0.7026	0.562	0.562	0.601	0.538	0.562	82,164	0.5558	4.41%
2022-09-29	0	0.680	0.680	0.700	0.680	0.700	273,000	190,060	0.6962	0.538	0.538	0.554	0.538	0.554	345,090	0.5508	-2.86%
2022-09-28	0	0.700	0.690	0.750	0.680	0.700	304,000	211,590	0.6960	0.554	0.546	0.593	0.538	0.554	384,276	0.5506	1.45%
2022-09-27	0	0.690	0.690	0.730	0.660	0.700	99,000	66,660	0.6733	0.546	0.546	0.578	0.522	0.554	125,142	0.5327	2.99%
2022-09-26	0	0.670	0.670	0.680	0.660	0.670	122,000	80,890	0.6630	0.530	0.530	0.538	0.522	0.530	154,216	0.5245	0.00%
2022-09-23	0	0.670	0.670	0.680	0.610	0.680	844,000	546,970	0.6481	0.530	0.530	0.538	0.483	0.538	1,066,870	0.5127	-1.47%
2022-09-22	0	0.680	0.670	0.690	-	-	0	0	-	0.538	0.530	0.546	-	-	0	-	0.00%
2022-09-21	0	0.680	0.670	0.700	0.660	0.690	422,000	285,840	0.6773	0.538	0.530	0.554	0.522	0.546	533,435	0.5358	1.49%
2022-09-20	0	0.670	0.660	0.670	0.660	0.690	564,000	382,030	0.6774	0.530	0.522	0.530	0.522	0.546	712,932	0.5359	-1.47%
2022-09-19	0	0.680	0.670	0.680	0.670	0.700	741,000	507,280	0.6846	0.538	0.530	0.538	0.530	0.554	936,672	0.5416	-1.45%
2022-09-16	0	0.690	0.680	0.690	0.690	0.720	769,000	541,340	0.7040	0.546	0.538	0.546	0.546	0.570	972,066	0.5569	-4.17%
2022-09-15	0	0.720	0.730	0.740	0.720	0.740	29,000	21,350	0.7362	0.570	0.578	0.585	0.570	0.585	36,658	0.5824	0.00%
2022-09-14	0	0.720	0.720	0.740	0.720	0.740	147,000	108,070	0.7352	0.570	0.570	0.585	0.570	0.585	185,817	0.5816	-1.37%
2022-09-13	0	0.730	0.730	0.750	0.730	0.750	90,000	67,040	0.7449	0.578	0.578	0.593	0.578	0.593	113,766	0.5893	-2.67%
2022-09-09	0	0.750	0.730	0.750	-	-	0	0	-	0.593	0.578	0.593	-	-	0	-	-1.32%
2022-09-08	0	0.760	0.730	0.780	-	-	0	0	-	0.601	0.578	0.617	-	-	0	-	0.00%
2022-09-07	0	0.760	0.760	0.810	0.740	0.760	152,000	115,400	0.7592	0.601	0.601	0.641	0.585	0.601	192,138	0.6006	4.11%
2022-09-06	0	0.730	0.730	0.750	0.730	0.750	23,000	17,210	0.7483	0.578	0.578	0.593	0.578	0.593	29,073	0.5919	0.00%
2022-09-05	0	0.730	0.730	0.740	0.730	0.750	130,000	96,720	0.7440	0.578	0.578	0.585	0.578	0.593	164,328	0.5886	-2.67%
2022-09-02	0	0.750	0.740	0.780	0.750	0.770	48,000	36,900	0.7688	0.593	0.585	0.617	0.593	0.609	60,675	0.6082	1.35%
2022-09-01	0	0.740	0.740	0.780	0.740	0.780	282,000	212,490	0.7535	0.585	0.585	0.617	0.585	0.617	356,466	0.5961	-1.33%
2022-08-31	0	0.750	0.750	0.780	0.750	0.770	490,000	373,050	0.7613	0.593	0.593	0.617	0.593	0.609	619,392	0.6023	-1.32%
2022-08-30	0	0.760	0.760	0.770	0.760	0.790	545,000	421,800	0.7739	0.601	0.601	0.609	0.601	0.625	688,915	0.6123	-3.80%
2022-08-29	0	0.790	0.780	0.790	0.770	0.790	59,000	45,620	0.7732	0.625	0.617	0.625	0.609	0.625	74,580	0.6117	1.28%
2022-08-26	0	0.780	0.780	0.820	0.770	0.810	130,000	103,170	0.7936	0.617	0.617	0.649	0.609	0.641	164,328	0.6278	-1.27%
2022-08-25	0	0.790	0.770	0.810	-	-	5,000	3,950	0.7900	0.625	0.609	0.641	-	-	6,320	0.6250	0.00%
2022-08-24	0	0.790	0.780	0.790	0.770	0.810	1,082,000	855,260	0.7904	0.625	0.617	0.625	0.609	0.641	1,367,718	0.6253	-7.06%
2022-08-23	0	0.850	0.810	0.850	0.810	0.850	5,000	4,090	0.8180	0.672	0.641	0.672	0.641	0.672	6,320	0.6471	4.94%
2022-08-22	0	0.810	0.810	0.830	0.790	0.800	100,000	79,980	0.7998	0.641	0.641	0.657	0.625	0.633	126,406	0.6327	2.53%
2022-08-19	0	0.790	0.790	0.800	0.790	0.800	2,000	1,590	0.7950	0.625	0.625	0.633	0.625	0.633	2,528	0.6289	-1.25%
2022-08-18	0	0.800	0.790	0.850	0.790	0.800	34,000	26,910	0.7915	0.633	0.625	0.672	0.625	0.633	42,978	0.6261	1.27%
2022-08-17	0	0.790	0.790	0.800	0.790	0.810	38,000	30,290	0.7971	0.625	0.625	0.633	0.625	0.641	48,034	0.6306	-1.25%
2022-08-16	0	0.800	0.800	0.810	0.780	0.800	90,000	71,180	0.7909	0.633	0.633	0.641	0.617	0.633	113,766	0.6257	0.00%
2022-08-15	0	0.800	0.790	0.800	0.800	0.810	45,000	36,020	0.8004	0.633	0.625	0.633	0.633	0.641	56,883	0.6332	1.27%
2022-08-12	0	0.790	0.790	0.820	0.790	0.800	14,000	11,170	0.7979	0.625	0.625	0.649	0.625	0.633	17,697	0.6312	0.00%
2022-08-11	0	0.790	0.780	0.820	0.780	0.800	43,000	34,380	0.7995	0.625	0.617	0.649	0.617	0.633	54,355	0.6325	-1.25%
2022-08-10	0	0.800	0.790	0.820	0.790	0.800	35,000	27,700	0.7914	0.633	0.625	0.649	0.625	0.633	44,242	0.6261	0.00%
2022-08-09	0	0.800	0.800	0.810	0.800	0.800	11,000	8,800	0.8000	0.633	0.633	0.641	0.633	0.633	13,905	0.6329	0.00%
2022-08-08	0	0.800	0.800	0.810	0.790	0.800	100,000	79,980	0.7998	0.633	0.633	0.641	0.625	0.633	126,406	0.6327	0.00%
2022-08-05	0	0.800	0.800	0.830	0.790	0.810	578,000	463,000	0.8010	0.633	0.633	0.657	0.625	0.641	730,629	0.6337	-1.23%
2022-08-04	0	0.810	0.810	0.830	0.810	0.810	42,000	34,020	0.8100	0.641	0.641	0.657	0.641	0.641	53,091	0.6408	0.00%
2022-08-03	0	0.810	0.810	0.830	0.810	0.820	35,000	28,650	0.8186	0.641	0.641	0.657	0.641	0.649	44,242	0.6476	-1.22%
2022-08-02	0	0.820	0.820	0.840	0.810	0.840	100,000	82,190	0.8219	0.649	0.649	0.665	0.641	0.665	126,406	0.6502	-1.20%
2022-08-01	0	0.830	0.830	0.860	0.830	0.830	6,000	4,980	0.8300	0.657	0.657	0.680	0.657	0.657	7,584	0.6566	-3.49%
2022-07-29	0	0.860	0.840	0.860	0.810	0.860	119,000	100,780	0.8469	0.680	0.665	0.680	0.641	0.680	150,424	0.6700	1.18%
2022-07-28	0	0.850	0.820	0.850	0.820	0.850	26,000	21,600	0.8308	0.672	0.649	0.672	0.649	0.672	32,866	0.6572	1.19%
2022-07-27	0	0.840	0.820	0.840	0.840	0.850	16,000	13,550	0.8469	0.665	0.649	0.665	0.665	0.672	20,225	0.6700	-1.18%
2022-07-26	0	0.850	0.820	0.850	0.820	0.850	261,000	215,150	0.8243	0.672	0.649	0.672	0.649	0.672	329,921	0.6521	3.66%
2022-07-25	0	0.820	0.820	0.830	0.820	0.830	33,000	27,070	0.8203	0.649	0.649	0.657	0.649	0.657	41,714	0.6489	-1.20%
2022-07-22	0	0.830	0.820	0.830	-	-	0	0	-	0.657	0.649	0.657	-	-	0	-	0.00%
2022-07-21	0	0.830	0.820	0.830	0.830	0.840	64,000	53,130	0.8302	0.657	0.649	0.657	0.657	0.665	80,900	0.6567	1.22%
2022-07-20	0	0.820	0.820	0.830	0.790	0.840	1,205,000	982,370	0.8152	0.649	0.649	0.657	0.625	0.665	1,523,198	0.6449	-3.53%
2022-07-19	0	0.850	0.840	0.860	0.850	0.860	132,000	112,500	0.8523	0.672	0.665	0.680	0.672	0.680	166,857	0.6742	0.00%
2022-07-18	0	0.850	0.850	0.860	0.840	0.860	282,020	239,246	0.8483	0.672	0.672	0.680	0.665	0.680	356,491	0.6711	2.41%
2022-07-15	0	0.830	0.830	0.860	0.830	0.870	855,000	727,380	0.8507	0.657	0.657	0.680	0.657	0.688	1,080,775	0.6730	-2.35%
2022-07-14	0	0.850	0.850	0.860	0.830	0.880	332,000	286,450	0.8628	0.672	0.672	0.680	0.657	0.696	419,669	0.6826	3.66%
2022-07-13	0	0.820	0.820	0.840	0.810	0.840	532,000	439,830	0.8267	0.649	0.649	0.665	0.641	0.665	672,482	0.6540	-4.65%
2022-07-12	0	0.860	0.850	0.860	0.840	0.860	96,000	82,120	0.8554	0.680	0.672	0.680	0.665	0.680	121,350	0.6767	-2.27%
2022-07-11	0	0.880	0.870	0.880	0.850	0.870	111,000	96,280	0.8674	0.696	0.688	0.696	0.672	0.688	140,311	0.6862	1.15%
2022-07-08	0	0.870	0.870	0.890	0.870	0.890	78,000	68,630	0.8799	0.688	0.688	0.704	0.688	0.704	98,597	0.6961	1.16%
2022-07-07	0	0.860	0.860	0.870	0.850	0.890	314,000	273,550	0.8712	0.680	0.680	0.688	0.672	0.704	396,916	0.6892	-3.37%
2022-07-06	0	0.890	0.880	0.890	0.860	0.890	398,000	351,840	0.8840	0.704	0.696	0.704	0.680	0.704	503,098	0.6993	0.00%
2022-07-05	0	0.890	0.890	0.900	0.880	0.900	123,947	111,334	0.8982	0.704	0.704	0.712	0.696	0.712	156,677	0.7106	-1.11%
2022-07-04	0	0.900	0.900	0.920	0.900	0.900	1,000	900	0.9000	0.712	0.712	0.728	0.712	0.712	1,264	0.7120	0.00%
2022-06-30	0	0.900	0.890	0.900	0.900	0.930	315,000	284,530	0.9033	0.712	0.704	0.712	0.712	0.736	398,180	0.7146	-3.23%
2022-06-29	0	0.930	0.920	0.930	0.900	0.940	128,000	118,970	0.9295	0.736	0.728	0.736	0.712	0.744	161,800	0.7353	1.09%
2022-06-28	0	0.920	0.910	0.920	0.900	0.920	73,000	66,240	0.9074	0.728	0.720	0.728	0.712	0.728	92,277	0.7178	3.37%
2022-06-27	0	0.890	0.890	0.910	0.890	0.910	360,000	323,310	0.8981	0.704	0.704	0.720	0.704	0.720	455,063	0.7105	0.00%
2022-06-24	0	0.890	0.880	0.900	0.870	0.910	1,162,000	1,043,680	0.8982	0.704	0.696	0.712	0.688	0.720	1,468,843	0.7105	1.14%
2022-06-23	0	0.880	0.880	0.900	0.870	0.920	2,241,000	2,013,100	0.8983	0.696	0.696	0.712	0.688	0.728	2,832,769	0.7106	-6.38%
2022-06-22	0	0.940	0.940	0.950	0.930	0.950	105,000	99,540	0.9480	0.744	0.744	0.752	0.736	0.752	132,727	0.7500	1.08%
2022-06-21	0	0.930	0.930	0.940	0.910	0.930	158,000	146,860	0.9295	0.736	0.736	0.744	0.720	0.736	199,722	0.7353	1.09%
2022-06-20	0	0.920	0.920	0.930	0.920	0.950	74,000	69,080	0.9335	0.728	0.728	0.736	0.728	0.752	93,541	0.7385	-1.08%
2022-06-17	0	0.930	0.930	0.940	0.920	0.930	22,000	20,440	0.9291	0.736	0.736	0.744	0.728	0.736	27,809	0.7350	1.09%
2022-06-16	0	0.920	0.920	0.930	0.920	0.940	149,000	138,950	0.9326	0.728	0.728	0.736	0.728	0.744	188,346	0.7377	-1.08%
2022-06-15	0	0.930	0.920	0.930	0.930	0.940	29,000	27,060	0.9331	0.736	0.728	0.736	0.736	0.744	36,658	0.7382	-3.12%
2022-06-14	0	0.960	0.940	0.960	0.940	0.960	139,000	130,810	0.9411	0.759	0.744	0.759	0.744	0.759	175,705	0.7445	2.13%
2022-06-13	0	0.940	0.930	0.950	0.900	0.940	345,000	319,530	0.9262	0.744	0.736	0.752	0.712	0.744	436,102	0.7327	-1.05%
2022-06-10	0	0.950	0.930	0.950	0.930	0.970	641,000	607,490	0.9477	0.752	0.736	0.752	0.736	0.767	810,265	0.7497	-4.04%
2022-06-09	0	0.990	0.960	0.990	0.960	1.010	106,000	103,800	0.9792	0.783	0.759	0.783	0.759	0.799	133,991	0.7747	2.06%
2022-06-08	0	0.970	0.950	0.970	0.930	0.990	483,000	458,870	0.9500	0.767	0.752	0.767	0.736	0.783	610,543	0.7516	1.04%
2022-06-07	0	0.960	0.960	0.980	0.950	0.980	175,000	168,450	0.9626	0.759	0.759	0.775	0.752	0.775	221,211	0.7615	-1.03%
2022-06-06	0	0.970	0.950	0.970	0.930	0.970	128,000	121,740	0.9511	0.767	0.752	0.767	0.736	0.767	161,800	0.7524	1.04%
2022-06-02	0	0.960	0.940	0.970	0.930	0.970	314,000	298,100	0.9494	0.759	0.744	0.767	0.736	0.767	396,916	0.7510	2.13%
2022-06-01	0	0.940	0.940	0.970	0.940	0.980	164,000	158,070	0.9638	0.744	0.744	0.767	0.744	0.775	207,307	0.7625	0.00%
2022-05-31	0	0.940	0.940	0.980	0.910	0.980	1,002,000	953,130	0.9512	0.744	0.744	0.775	0.720	0.775	1,266,593	0.7525	0.00%
2022-05-30	0	0.940	0.940	0.960	0.940	1.020	123,000	119,400	0.9707	0.744	0.744	0.759	0.744	0.807	155,480	0.7679	-5.05%
2022-05-27	0	0.990	0.980	1.010	0.980	1.020	75,986	74,626	0.9821	0.783	0.775	0.799	0.775	0.807	96,051	0.7769	-1.00%
2022-05-26	0	1.000	1.000	1.020	0.980	1.030	87,000	86,880	0.9986	0.791	0.791	0.807	0.775	0.815	109,974	0.7900	-1.96%
2022-05-25	0	1.020	1.010	1.020	0.970	1.020	371,000	370,730	0.9993	0.807	0.799	0.807	0.767	0.807	468,968	0.7905	2.82%
2022-05-24	0	1.090	1.080	1.100	1.050	1.090	47,000	50,750	1.0798	0.785	0.778	0.792	0.756	0.785	65,280	0.7774	2.83%
2022-05-23	0	1.060	1.060	1.100	1.050	1.120	295,000	317,850	1.0775	0.763	0.763	0.792	0.756	0.806	409,738	0.7757	0.00%
2022-05-20	0	1.060	1.060	1.120	1.050	1.060	78,000	82,650	1.0596	0.763	0.763	0.806	0.756	0.763	108,337	0.7629	-0.93%
2022-05-19	0	1.070	1.070	1.100	-	-	0	0	-	0.770	0.770	0.792	-	-	0	-	0.00%
2022-05-18	0	1.070	1.060	1.080	1.080	1.080	49,000	52,960	1.0808	0.770	0.763	0.778	0.778	0.778	68,058	0.7782	-0.93%
2022-05-17	0	1.080	1.060	1.090	1.060	1.090	61,000	65,700	1.0770	0.778	0.763	0.785	0.763	0.785	84,725	0.7754	0.93%
2022-05-16	0	1.070	1.050	1.090	1.040	1.100	86,000	90,550	1.0529	0.770	0.756	0.785	0.749	0.792	119,449	0.7581	-0.93%
2022-05-13	0	1.080	1.040	1.100	1.020	1.080	249,000	264,440	1.0620	0.778	0.749	0.792	0.734	0.778	345,847	0.7646	1.89%
2022-05-12	0	1.060	1.050	1.080	1.050	1.080	135,000	143,340	1.0618	0.763	0.756	0.778	0.756	0.778	187,507	0.7645	-3.64%
2022-05-11	0	1.100	1.060	1.100	1.060	1.100	264,000	285,760	1.0824	0.792	0.763	0.792	0.763	0.792	366,681	0.7793	2.80%
2022-05-10	0	1.070	1.070	1.080	1.060	1.090	76,000	80,750	1.0625	0.770	0.770	0.778	0.763	0.785	105,560	0.7650	-0.93%
2022-05-06	0	1.080	1.070	1.090	1.060	1.090	88,000	95,040	1.0800	0.778	0.770	0.785	0.763	0.785	122,227	0.7776	-0.92%
2022-05-05	0	1.090	1.090	1.100	1.090	1.110	114,000	125,370	1.0997	0.785	0.785	0.792	0.785	0.799	158,339	0.7918	0.00%
2022-05-04	0	1.090	1.080	1.090	1.070	1.120	434,000	473,620	1.0913	0.785	0.778	0.785	0.770	0.806	602,801	0.7857	-2.68%
2022-05-03	0	1.120	1.120	1.140	-	-	0	0	-	0.806	0.806	0.821	-	-	0	-	0.90%
2022-04-29	0	1.110	1.110	1.150	1.110	1.140	175,000	196,140	1.1208	0.799	0.799	0.828	0.799	0.821	243,065	0.8069	-1.77%
2022-04-28	0	1.130	1.110	1.130	1.100	1.140	125,000	141,200	1.1296	0.814	0.799	0.814	0.792	0.821	173,618	0.8133	2.73%
2022-04-27	0	1.100	1.100	1.120	1.100	1.140	1,177,000	1,295,020	1.1003	0.792	0.792	0.806	0.792	0.821	1,634,785	0.7922	1.85%
2022-04-26	0	1.080	1.080	1.100	1.050	1.110	667,014	721,604	1.0818	0.778	0.778	0.792	0.756	0.799	926,444	0.7789	-2.70%
2022-04-25	0	1.110	1.110	1.120	1.110	1.140	188,000	211,820	1.1267	0.799	0.799	0.806	0.799	0.821	261,121	0.8112	-2.63%
2022-04-22	0	1.140	1.140	1.160	1.110	1.170	112,000	126,660	1.1309	0.821	0.821	0.835	0.799	0.842	155,561	0.8142	2.70%
2022-04-21	0	1.110	1.100	1.110	1.000	1.160	1,293,000	1,399,970	1.0827	0.799	0.792	0.799	0.720	0.835	1,795,902	0.7795	-2.63%
2022-04-20	0	1.140	1.140	1.170	1.140	1.170	26,000	29,900	1.1500	0.821	0.821	0.842	0.821	0.842	36,112	0.8280	-0.87%
2022-04-19	0	1.150	1.150	1.190	1.120	1.170	705,000	814,040	1.1547	0.828	0.828	0.857	0.806	0.842	979,204	0.8313	-4.17%
2022-04-14	0	1.200	1.180	1.220	1.160	1.220	46,000	55,940	1.2161	0.864	0.850	0.878	0.835	0.878	63,891	0.8755	0.00%
2022-04-13	0	1.200	1.150	1.200	1.210	1.210	17,000	20,570	1.2100	0.864	0.828	0.864	0.871	0.871	23,612	0.8712	0.84%
2022-04-12	0	1.190	1.150	1.190	1.160	1.190	82,000	97,010	1.1830	0.857	0.828	0.857	0.835	0.857	113,893	0.8518	2.59%
2022-04-11	0	1.160	1.150	1.160	1.150	1.190	274,000	319,850	1.1673	0.835	0.828	0.835	0.828	0.857	380,570	0.8404	-5.69%
2022-04-08	0	1.230	1.200	1.250	1.190	1.250	360,000	442,920	1.2303	0.886	0.864	0.900	0.857	0.900	500,019	0.8858	1.65%
2022-04-07	0	1.210	1.160	1.210	1.150	1.220	79,000	92,650	1.1728	0.871	0.835	0.871	0.828	0.878	109,726	0.8444	3.42%
2022-04-06	0	1.170	1.170	1.220	1.150	1.220	318,000	382,500	1.2028	0.842	0.842	0.878	0.828	0.878	441,684	0.8660	-0.85%
2022-04-04	0	1.180	1.140	1.190	1.100	1.190	712,000	830,940	1.1671	0.850	0.821	0.857	0.792	0.857	988,927	0.8402	1.72%
2022-04-01	0	1.160	1.160	1.170	1.150	1.160	16,000	18,510	1.1569	0.835	0.835	0.842	0.828	0.835	22,223	0.8329	1.75%
2022-03-31	0	1.140	1.140	1.170	1.140	1.180	772,025	890,985	1.1541	0.821	0.821	0.842	0.821	0.850	1,072,298	0.8309	-0.87%
2022-03-30	0	1.150	1.140	1.150	1.150	1.180	149,000	171,830	1.1532	0.828	0.821	0.828	0.828	0.850	206,952	0.8303	0.00%
2022-03-29	0	1.150	1.150	1.170	1.150	1.180	552,000	642,280	1.1636	0.828	0.828	0.842	0.828	0.850	766,696	0.8377	-1.71%
2022-03-28	0	1.170	1.150	1.180	1.150	1.190	118,000	137,510	1.1653	0.842	0.828	0.850	0.828	0.857	163,895	0.8390	-1.68%
2022-03-25	0	1.190	1.170	1.190	1.140	1.190	852,000	981,620	1.1521	0.857	0.842	0.857	0.821	0.857	1,183,378	0.8295	5.31%
2022-03-24	0	1.130	1.130	1.160	1.130	1.160	144,000	163,700	1.1368	0.814	0.814	0.835	0.814	0.835	200,008	0.8185	-0.88%
2022-03-23	0	1.140	1.130	1.140	1.130	1.190	106,000	121,590	1.1471	0.821	0.814	0.821	0.814	0.857	147,228	0.8259	0.88%
2022-03-22	0	1.130	1.130	1.170	1.130	1.230	2,020,000	2,381,750	1.1791	0.814	0.814	0.842	0.814	0.886	2,805,663	0.8489	-1.74%
2022-03-21	0	1.150	1.150	1.180	1.130	1.190	746,000	857,790	1.1499	0.828	0.828	0.850	0.814	0.857	1,036,151	0.8279	0.00%
2022-03-18	0	1.150	1.120	1.190	1.110	1.160	861,000	987,470	1.1469	0.828	0.806	0.857	0.799	0.835	1,195,879	0.8257	2.68%
2022-03-17	0	1.120	1.120	1.140	1.110	1.160	879,000	1,000,390	1.1381	0.806	0.806	0.821	0.799	0.835	1,220,880	0.8194	3.70%
2022-03-16	0	1.080	1.080	1.150	1.060	1.200	955,000	1,077,760	1.1285	0.778	0.778	0.828	0.763	0.864	1,326,440	0.8125	-6.09%
2022-03-15	0	1.150	1.100	1.150	1.090	1.150	588,000	656,590	1.1166	0.828	0.792	0.828	0.785	0.828	816,698	0.8040	-0.86%
2022-03-14	0	1.160	1.100	1.130	1.080	1.170	581,000	643,270	1.1072	0.835	0.792	0.814	0.778	0.842	806,975	0.7971	0.87%
2022-03-11	0	1.150	1.150	1.160	1.120	1.160	61,000	69,330	1.1366	0.828	0.828	0.835	0.806	0.835	84,725	0.8183	0.00%
2022-03-10	0	1.150	1.150	1.170	1.140	1.150	32,000	36,680	1.1463	0.828	0.828	0.842	0.821	0.828	44,446	0.8253	-1.71%
2022-03-09	0	1.170	1.140	1.170	1.110	1.200	542,000	637,900	1.1769	0.842	0.821	0.842	0.799	0.864	752,807	0.8474	-0.85%
2022-03-08	0	1.180	1.180	1.200	1.140	1.200	198,000	232,540	1.1744	0.850	0.850	0.864	0.821	0.864	275,010	0.8456	-2.48%
2022-03-07	0	1.210	1.210	1.230	1.200	1.230	759,000	918,230	1.2098	0.871	0.871	0.886	0.864	0.886	1,054,207	0.8710	-1.63%
2022-03-04	0	1.230	1.230	1.240	1.200	1.240	105,000	129,230	1.2308	0.886	0.886	0.893	0.864	0.893	145,839	0.8861	-0.81%
2022-03-03	0	1.240	1.240	1.250	1.220	1.250	693,020	858,706	1.2391	0.893	0.893	0.900	0.878	0.900	962,565	0.8921	1.64%
2022-03-02	0	1.220	1.220	1.230	1.200	1.230	26,000	31,450	1.2096	0.878	0.878	0.886	0.864	0.886	36,112	0.8709	-0.81%
2022-03-01	0	1.230	1.210	1.230	1.200	1.250	105,000	127,860	1.2177	0.886	0.871	0.886	0.864	0.900	145,839	0.8767	0.82%
2022-02-28	0	1.220	1.220	1.240	1.200	1.260	490,000	600,580	1.2257	0.878	0.878	0.893	0.864	0.907	680,582	0.8825	-3.17%
2022-02-25	0	1.260	1.260	1.280	1.240	1.280	162,000	202,780	1.2517	0.907	0.907	0.922	0.893	0.922	225,009	0.9012	2.44%
2022-02-24	0	1.230	1.230	1.250	1.230	1.240	84,000	103,440	1.2314	0.886	0.886	0.900	0.886	0.893	116,671	0.8866	0.00%
2022-02-23	0	1.230	1.230	1.260	1.230	1.290	42,000	53,100	1.2643	0.886	0.886	0.907	0.886	0.929	58,336	0.9103	0.00%
2022-02-22	0	1.230	1.230	1.260	1.230	1.270	53,000	65,550	1.2368	0.886	0.886	0.907	0.886	0.914	73,614	0.8905	-3.15%
2022-02-21	0	1.270	1.260	1.270	1.260	1.270	103,000	129,820	1.2604	0.914	0.907	0.914	0.907	0.914	143,061	0.9074	3.25%
2022-02-18	0	1.230	1.230	1.270	1.230	1.270	70,000	87,260	1.2466	0.886	0.886	0.914	0.886	0.914	97,226	0.8975	-2.38%
2022-02-17	0	1.260	1.250	1.270	-	-	0	0	-	0.907	0.900	0.914	-	-	0	-	-0.79%
2022-02-16	0	1.270	1.250	1.280	1.250	1.310	177,000	221,440	1.2511	0.914	0.900	0.922	0.900	0.943	245,843	0.9007	2.42%
2022-02-15	0	1.240	1.240	1.250	1.220	1.250	38,000	47,130	1.2403	0.893	0.893	0.900	0.878	0.900	52,780	0.8930	-0.80%
2022-02-14	0	1.250	1.240	1.270	1.250	1.290	12,000	15,100	1.2583	0.900	0.893	0.914	0.900	0.929	16,667	0.9060	-0.79%
2022-02-11	0	1.260	1.260	1.300	1.260	1.320	210,000	265,220	1.2630	0.907	0.907	0.936	0.907	0.950	291,678	0.9093	0.00%
2022-02-10	0	1.260	1.250	1.300	1.250	1.300	62,000	79,820	1.2874	0.907	0.900	0.936	0.900	0.936	86,114	0.9269	0.00%
2022-02-09	0	1.260	1.260	1.300	1.260	1.260	67,000	84,420	1.2600	0.907	0.907	0.936	0.907	0.907	93,059	0.9072	0.00%
2022-02-08	0	1.260	1.260	1.300	1.260	1.270	66,000	83,260	1.2615	0.907	0.907	0.936	0.907	0.914	91,670	0.9083	0.00%
2022-02-07	0	1.260	1.260	1.300	1.260	1.270	138,000	174,300	1.2630	0.907	0.907	0.936	0.907	0.914	191,674	0.9094	-2.33%
2022-02-04	0	1.290	1.290	1.300	1.250	1.290	132,000	166,684	1.2628	0.929	0.929	0.936	0.900	0.929	183,340	0.9092	0.78%
2022-01-31	0	1.280	1.280	1.390	1.230	1.280	18,000	22,380	1.2433	0.922	0.922	1.001	0.886	0.922	25,001	0.8952	4.07%
2022-01-28	0	1.230	1.230	1.260	1.230	1.260	62,000	77,270	1.2463	0.886	0.886	0.907	0.886	0.907	86,114	0.8973	-2.38%
2022-01-27	0	1.260	1.220	1.270	1.210	1.290	224,000	281,940	1.2587	0.907	0.878	0.914	0.871	0.929	311,123	0.9062	-0.79%
2022-01-26	0	1.270	1.260	1.290	1.240	1.270	73,000	91,430	1.2525	0.914	0.907	0.929	0.893	0.914	101,393	0.9017	-0.78%
2022-01-25	0	1.280	1.250	1.280	1.250	1.280	50,000	63,010	1.2602	0.922	0.900	0.922	0.900	0.922	69,447	0.9073	1.59%
2022-01-24	0	1.260	1.260	1.290	1.230	1.290	94,000	118,400	1.2596	0.907	0.907	0.929	0.886	0.929	130,561	0.9069	-0.79%
2022-01-21	0	1.270	1.270	1.300	1.270	1.300	211,000	272,710	1.2925	0.914	0.914	0.936	0.914	0.936	293,067	0.9305	-2.31%
2022-01-20	0	1.300	1.280	1.300	1.260	1.340	111,000	145,490	1.3107	0.936	0.922	0.936	0.907	0.965	154,173	0.9437	3.17%
2022-01-19	0	1.260	1.260	1.280	1.250	1.330	287,000	363,940	1.2681	0.907	0.907	0.922	0.900	0.958	398,626	0.9130	-1.56%
2022-01-18	0	1.280	1.280	1.310	1.280	1.340	33,000	42,610	1.2912	0.922	0.922	0.943	0.922	0.965	45,835	0.9296	0.00%
2022-01-17	0	1.280	1.280	1.300	1.280	1.300	65,000	84,270	1.2965	0.922	0.922	0.936	0.922	0.936	90,281	0.9334	1.59%
2022-01-14	0	1.260	1.250	1.260	1.260	1.310	1,796,992	2,265,160	1.2605	0.907	0.900	0.907	0.907	0.943	2,495,917	0.9075	-0.79%
2022-01-13	0	1.270	1.270	1.290	1.270	1.300	32,000	41,120	1.2850	0.914	0.914	0.929	0.914	0.936	44,446	0.9252	0.00%
2022-01-12	0	1.270	1.270	1.290	1.260	1.290	186,000	237,610	1.2775	0.914	0.914	0.929	0.907	0.929	258,343	0.9197	-0.78%
2022-01-11	0	1.280	1.260	1.290	-	-	0	0	-	0.922	0.907	0.929	-	-	0	-	0.00%
2022-01-10	0	1.280	1.260	1.280	1.260	1.330	91,000	116,560	1.2809	0.922	0.907	0.922	0.907	0.958	126,394	0.9222	2.40%
2022-01-07	0	1.250	1.250	1.320	1.250	1.320	449,000	577,750	1.2867	0.900	0.900	0.950	0.900	0.950	623,635	0.9264	-2.34%
2022-01-06	0	1.280	1.250	1.280	1.240	1.280	146,000	184,750	1.2654	0.922	0.900	0.922	0.893	0.922	202,786	0.9111	0.00%
2022-01-05	0	1.280	1.260	1.290	1.200	1.290	727,000	895,770	1.2321	0.922	0.907	0.929	0.864	0.929	1,009,761	0.8871	2.40%
2022-01-04	0	1.250	1.230	1.250	1.220	1.250	65,000	79,600	1.2246	0.900	0.886	0.900	0.878	0.900	90,281	0.8817	-0.79%
2022-01-03	0	1.260	1.230	1.260	-	-	0	0	-	0.907	0.886	0.907	-	-	0	-	0.00%
2021-12-31	0	1.260	1.260	1.270	1.220	1.280	2,076,000	2,557,600	1.2320	0.907	0.907	0.914	0.878	0.922	2,883,443	0.8870	0.00%
2021-12-30	0	1.260	1.250	1.270	1.210	1.260	2,075,000	2,543,110	1.2256	0.907	0.900	0.914	0.871	0.907	2,882,054	0.8824	1.61%
2021-12-29	0	1.240	1.240	1.250	1.200	1.250	1,595,000	1,946,731	1.2205	0.893	0.893	0.900	0.864	0.900	2,215,362	0.8787	0.81%
2021-12-28	0	1.230	1.220	1.230	1.200	1.230	1,232,000	1,495,950	1.2142	0.886	0.878	0.886	0.864	0.886	1,711,176	0.8742	0.00%
2021-12-24	0	1.230	1.200	1.230	1.200	1.230	1,008,000	1,215,610	1.2060	0.886	0.864	0.886	0.864	0.886	1,400,053	0.8683	-0.81%
2021-12-23	0	1.240	1.240	1.250	1.180	1.250	168,000	202,540	1.2056	0.893	0.893	0.900	0.850	0.900	233,342	0.8680	5.08%
2021-12-22	0	1.180	1.170	1.220	1.180	1.230	213,000	256,250	1.2031	0.850	0.842	0.878	0.850	0.886	295,845	0.8662	-4.07%
2021-12-21	0	1.230	1.210	1.230	1.200	1.230	162,000	195,690	1.2080	0.886	0.871	0.886	0.864	0.886	225,009	0.8697	1.65%
2021-12-20	0	1.210	1.200	1.210	1.200	1.220	270,557	327,419	1.2102	0.871	0.864	0.871	0.864	0.878	375,788	0.8713	-0.82%
2021-12-17	0	1.220	1.210	1.220	1.220	1.240	3,853,000	4,785,988	1.2421	0.878	0.871	0.878	0.878	0.893	5,351,593	0.8943	-0.81%
2021-12-16	0	1.230	1.230	1.260	1.230	1.290	60,000	74,580	1.2430	0.886	0.886	0.907	0.886	0.929	83,337	0.8949	0.00%
2021-12-15	0	1.230	1.230	1.250	1.230	1.330	942,000	1,229,080	1.3048	0.886	0.886	0.900	0.886	0.958	1,308,383	0.9394	-3.91%
2021-12-14	0	1.280	1.280	1.360	1.210	1.400	2,699,000	3,355,480	1.2432	0.922	0.922	0.979	0.871	1.008	3,748,754	0.8951	4.92%
2021-12-13	0	1.220	1.220	1.230	1.220	1.260	669,000	826,350	1.2352	0.878	0.878	0.886	0.878	0.907	929,202	0.8893	-3.17%
2021-12-10	0	1.260	1.230	1.260	1.230	1.260	356,000	439,310	1.2340	0.907	0.886	0.907	0.886	0.907	494,463	0.8885	0.80%
2021-12-09	0	1.250	1.230	1.250	1.220	1.250	100,000	124,160	1.2416	0.900	0.886	0.900	0.878	0.900	138,894	0.8939	0.81%
2021-12-08	0	1.240	1.230	1.250	1.230	1.250	291,000	359,620	1.2358	0.893	0.886	0.900	0.886	0.900	404,182	0.8897	-0.80%
2021-12-07	0	1.250	1.230	1.250	1.230	1.260	76,000	93,580	1.2313	0.900	0.886	0.900	0.886	0.907	105,560	0.8865	0.00%
2021-12-06	0	1.250	1.230	1.260	1.210	1.250	131,000	162,240	1.2385	0.900	0.886	0.907	0.871	0.900	181,951	0.8917	0.00%
2021-12-03	0	1.250	1.240	1.250	1.220	1.250	138,000	169,960	1.2316	0.900	0.893	0.900	0.878	0.900	191,674	0.8867	1.63%
2021-12-02	0	1.230	1.230	1.250	1.230	1.250	302,000	372,640	1.2339	0.886	0.886	0.900	0.886	0.900	419,460	0.8884	-0.81%
2021-12-01	0	1.240	1.240	1.260	1.220	1.270	780,000	966,970	1.2397	0.893	0.893	0.907	0.878	0.914	1,083,375	0.8926	-3.88%
2021-11-30	0	1.290	1.250	1.320	1.240	1.290	572,000	716,990	1.2535	0.929	0.900	0.950	0.893	0.929	794,475	0.9025	0.00%
2021-11-29	0	1.290	1.260	1.290	1.250	1.290	177,000	223,140	1.2607	0.929	0.907	0.929	0.900	0.929	245,843	0.9077	1.57%
2021-11-26	0	1.270	1.250	1.270	1.250	1.300	274,000	344,080	1.2558	0.914	0.900	0.914	0.900	0.936	380,570	0.9041	0.00%
2021-11-25	0	1.270	1.270	1.290	1.270	1.300	242,000	309,150	1.2775	0.914	0.914	0.929	0.914	0.936	336,124	0.9198	-0.78%
2021-11-24	0	1.280	1.270	1.310	1.280	1.310	225,000	290,280	1.2901	0.922	0.914	0.943	0.922	0.943	312,512	0.9289	0.00%
2021-11-23	0	1.280	1.250	1.280	1.240	1.280	268,000	336,790	1.2567	0.922	0.900	0.922	0.893	0.922	372,236	0.9048	0.00%
2021-11-22	0	1.280	1.250	1.280	1.230	1.280	368,000	458,090	1.2448	0.922	0.900	0.922	0.886	0.922	511,131	0.8962	0.79%
2021-11-19	0	1.270	1.270	1.290	1.260	1.320	142,000	181,200	1.2761	0.914	0.914	0.929	0.907	0.950	197,230	0.9187	-1.55%
2021-11-18	0	1.290	1.290	1.300	1.250	1.300	199,000	253,650	1.2746	0.929	0.929	0.936	0.900	0.936	276,399	0.9177	-1.53%
2021-11-17	0	1.310	1.310	1.330	1.250	1.310	229,000	292,580	1.2776	0.943	0.943	0.958	0.900	0.943	318,068	0.9199	2.34%
2021-11-16	0	1.280	1.240	1.280	1.250	1.280	798,000	1,016,560	1.2739	0.922	0.893	0.922	0.900	0.922	1,108,376	0.9172	0.00%
2021-11-15	0	1.280	1.260	1.280	1.250	1.280	41,000	51,840	1.2644	0.922	0.907	0.922	0.900	0.922	56,947	0.9103	0.00%
2021-11-12	0	1.280	1.250	1.280	1.230	1.280	298,000	372,270	1.2492	0.922	0.900	0.922	0.886	0.922	413,905	0.8994	0.00%
2021-11-11	0	1.280	1.260	1.280	1.220	1.280	333,000	413,990	1.2432	0.922	0.907	0.922	0.878	0.922	462,518	0.8951	0.79%
2021-11-10	0	1.270	1.270	1.310	1.260	1.310	137,000	175,640	1.2820	0.914	0.914	0.943	0.907	0.943	190,285	0.9230	-1.55%
2021-11-09	0	1.290	1.250	1.290	1.250	1.290	434,000	548,700	1.2643	0.929	0.900	0.929	0.900	0.929	602,801	0.9103	0.00%
2021-11-08	0	1.290	1.290	1.300	1.280	1.300	772,000	998,580	1.2935	0.929	0.929	0.936	0.922	0.936	1,072,263	0.9313	-1.53%
2021-11-05	0	1.310	1.280	1.320	1.280	1.310	160,000	206,130	1.2883	0.943	0.922	0.950	0.922	0.943	222,231	0.9275	-0.76%
2021-11-04	0	1.320	1.320	1.330	1.250	1.330	261,000	344,090	1.3184	0.950	0.950	0.958	0.900	0.958	362,514	0.9492	0.00%
2021-11-03	0	1.320	1.300	1.320	1.300	1.330	239,000	315,180	1.3187	0.950	0.936	0.950	0.936	0.958	331,957	0.9495	-0.75%
2021-11-02	0	1.330	1.310	1.330	1.300	1.330	683,000	904,510	1.3243	0.958	0.943	0.958	0.936	0.958	948,647	0.9535	0.00%
2021-11-01	0	1.330	1.360	1.380	1.330	1.350	254,000	341,600	1.3449	0.958	0.979	0.994	0.958	0.972	352,791	0.9683	-1.48%
2021-10-29	0	1.350	1.350	1.380	1.340	1.380	47,000	63,990	1.3615	0.972	0.972	0.994	0.965	0.994	65,280	0.9802	0.00%
2021-10-28	0	1.350	1.360	1.380	1.350	1.350	81,000	109,310	1.3495	0.972	0.979	0.994	0.972	0.972	112,504	0.9716	0.75%
2021-10-27	0	1.340	1.320	1.350	1.320	1.350	200,000	268,340	1.3417	0.965	0.950	0.972	0.950	0.972	277,788	0.9660	0.75%
2021-10-26	0	1.330	1.320	1.350	1.320	1.350	7,000	9,360	1.3371	0.958	0.950	0.972	0.950	0.972	9,723	0.9627	-1.48%
2021-10-25	0	1.350	1.330	1.360	1.320	1.370	3,000	4,050	1.3500	0.972	0.958	0.979	0.950	0.986	4,167	0.9720	-2.17%
2021-10-22	0	1.380	1.320	1.380	1.330	1.380	164,000	223,120	1.3605	0.994	0.950	0.994	0.958	0.994	227,786	0.9795	3.76%
2021-10-21	0	1.330	1.330	1.400	1.320	1.380	534,000	727,260	1.3619	0.958	0.958	1.008	0.950	0.994	741,695	0.9805	-1.48%
2021-10-20	0	1.350	1.350	1.390	1.350	1.390	188,000	257,430	1.3693	0.972	0.972	1.001	0.972	1.001	261,121	0.9859	-1.46%
2021-10-19	0	1.370	1.370	1.380	1.370	1.390	68,000	93,560	1.3759	0.986	0.986	0.994	0.986	1.001	94,448	0.9906	0.74%
2021-10-18	0	1.360	1.360	1.380	1.350	1.390	314,000	426,120	1.3571	0.979	0.979	0.994	0.972	1.001	436,128	0.9771	0.00%
2021-10-15	0	1.360	1.360	1.390	1.350	1.360	59,009	79,912	1.3542	0.979	0.979	1.001	0.972	0.979	81,960	0.9750	1.49%
2021-10-12	0	1.340	1.340	1.400	-	-	0	0	-	0.965	0.965	1.008	-	-	0	-	0.00%
2021-10-11	0	1.340	1.340	1.350	1.330	1.350	135,000	181,100	1.3415	0.965	0.965	0.972	0.958	0.972	187,507	0.9658	-0.74%
2021-10-08	0	1.350	1.350	1.380	1.330	1.360	8,000	10,780	1.3475	0.972	0.972	0.994	0.958	0.979	11,112	0.9702	-0.74%
2021-10-07	0	1.360	1.330	1.400	1.360	1.370	25,000	34,200	1.3680	0.979	0.958	1.008	0.979	0.986	34,724	0.9849	-0.73%
2021-10-06	0	1.370	1.340	1.370	-	-	0	0	-	0.986	0.965	0.986	-	-	0	-	-1.44%
2021-10-05	0	1.390	1.350	1.400	1.340	1.420	90,000	123,100	1.3678	1.001	0.972	1.008	0.965	1.022	125,005	0.9848	2.21%
2021-10-04	0	1.360	1.340	1.370	1.330	1.380	48,000	65,620	1.3671	0.979	0.965	0.986	0.958	0.994	66,669	0.9843	1.49%
2021-09-30	0	1.340	1.320	1.340	1.320	1.370	69,000	91,660	1.3284	0.965	0.950	0.965	0.950	0.986	95,837	0.9564	-1.47%
2021-09-29	0	1.360	1.330	1.380	1.350	1.370	64,000	86,420	1.3503	0.979	0.958	0.994	0.972	0.986	88,892	0.9722	-0.73%
2021-09-28	0	1.370	1.350	1.390	1.350	1.370	111,000	150,310	1.3541	0.986	0.972	1.001	0.972	0.986	154,173	0.9749	-0.72%
2021-09-27	0	1.380	1.350	1.380	1.350	1.400	315,000	429,640	1.3639	0.994	0.972	0.994	0.972	1.008	437,517	0.9820	-1.43%
2021-09-24	0	1.400	1.360	1.400	1.340	1.440	64,000	87,850	1.3727	1.008	0.979	1.008	0.965	1.037	88,892	0.9883	-0.71%
2021-09-23	0	1.410	1.350	1.410	1.310	1.410	124,000	166,910	1.3460	1.015	0.972	1.015	0.943	1.015	172,229	0.9691	6.02%
2021-09-21	0	1.330	1.300	1.360	1.290	1.360	234,000	304,250	1.3002	0.958	0.936	0.979	0.929	0.979	325,012	0.9361	2.62%
2021-09-20	0	1.320	1.320	1.350	1.320	1.350	182,000	241,260	1.3256	0.933	0.933	0.954	0.933	0.954	257,469	0.9370	-2.22%
2021-09-17	0	1.350	1.340	1.350	1.320	1.370	479,000	643,350	1.3431	0.954	0.947	0.954	0.933	0.968	677,624	0.9494	-1.46%
2021-09-16	0	1.370	1.370	1.430	1.330	1.430	237,000	324,720	1.3701	0.968	0.968	1.011	0.940	1.011	335,275	0.9685	0.74%
2021-09-15	0	1.360	1.340	1.370	1.330	1.380	435,000	592,980	1.3632	0.961	0.947	0.968	0.940	0.975	615,378	0.9636	-0.73%
2021-09-14	0	1.370	1.370	1.400	1.370	1.380	103,000	141,860	1.3773	0.968	0.968	0.990	0.968	0.975	145,710	0.9736	-0.72%
2021-09-13	0	1.380	1.370	1.390	1.370	1.400	107,000	148,140	1.3845	0.975	0.968	0.983	0.968	0.990	151,369	0.9787	-1.43%
2021-09-10	0	1.400	1.400	1.440	1.400	1.430	91,000	128,630	1.4135	0.990	0.990	1.018	0.990	1.011	128,734	0.9992	0.00%
2021-09-09	0	1.400	1.370	1.400	1.350	1.420	1,533,000	2,122,010	1.3842	0.990	0.968	0.990	0.954	1.004	2,168,678	0.9785	1.45%
2021-09-08	0	1.380	1.380	1.400	1.360	1.400	172,000	237,080	1.3784	0.975	0.975	0.990	0.961	0.990	243,322	0.9743	0.00%
2021-09-07	0	1.380	1.380	1.410	1.350	1.400	553,000	759,500	1.3734	0.975	0.975	0.997	0.954	0.990	782,309	0.9708	2.22%
2021-09-06	0	1.350	1.350	1.380	1.340	1.370	50,000	67,220	1.3444	0.954	0.954	0.975	0.947	0.968	70,733	0.9503	-1.46%
2021-09-03	0	1.370	1.350	1.370	1.340	1.390	260,000	355,340	1.3667	0.968	0.954	0.968	0.947	0.983	367,812	0.9661	0.00%
2021-09-02	0	1.370	1.350	1.380	1.340	1.430	93,000	127,580	1.3718	0.968	0.954	0.975	0.947	1.011	131,564	0.9697	0.00%
2021-09-01	0	1.370	1.340	1.370	1.340	1.370	51,000	69,410	1.3610	0.968	0.947	0.968	0.947	0.968	72,148	0.9621	3.01%
2021-08-31	0	1.330	1.330	1.370	1.320	1.380	1,190,000	1,595,980	1.3412	0.940	0.940	0.968	0.933	0.975	1,683,449	0.9480	-2.92%
2021-08-30	0	1.370	1.350	1.370	-	-	0	0	-	0.968	0.954	0.968	-	-	0	-	-1.44%
2021-08-27	0	1.390	1.370	1.400	1.330	1.460	157,000	215,520	1.3727	0.983	0.968	0.990	0.940	1.032	222,102	0.9704	1.46%
2021-08-26	0	1.370	1.360	1.370	1.330	1.370	206,000	277,790	1.3485	0.968	0.961	0.968	0.940	0.968	291,421	0.9532	0.74%
2021-08-25	0	1.360	1.360	1.370	1.300	1.380	511,000	688,840	1.3480	0.961	0.961	0.968	0.919	0.975	722,893	0.9529	-0.73%
2021-08-24	0	1.370	1.360	1.370	1.330	1.390	708,000	960,000	1.3559	0.968	0.961	0.968	0.940	0.983	1,001,581	0.9585	2.24%
2021-08-23	0	1.340	1.340	1.370	1.330	1.410	422,000	573,200	1.3583	0.947	0.947	0.968	0.940	0.997	596,988	0.9602	-2.19%
2021-08-20	0	1.370	1.340	1.370	1.320	1.410	1,220,000	1,662,500	1.3627	0.968	0.947	0.968	0.933	0.997	1,725,889	0.9633	-1.44%
2021-08-19	0	1.390	1.370	1.390	1.360	1.420	379,000	526,720	1.3898	0.983	0.968	0.983	0.961	1.004	536,157	0.9824	0.72%
2021-08-18	0	1.380	1.380	1.410	1.380	1.430	133,000	186,780	1.4044	0.975	0.975	0.997	0.975	1.011	188,150	0.9927	-0.72%
2021-08-17	0	1.390	1.380	1.400	1.370	1.440	1,095,363	1,533,343	1.3998	0.983	0.975	0.990	0.968	1.018	1,549,570	0.9895	-3.47%
2021-08-16	0	1.440	1.420	1.440	1.380	1.500	977,000	1,403,430	1.4365	1.018	1.004	1.018	0.975	1.060	1,382,126	1.0154	2.13%
2021-08-13	0	1.410	1.390	1.410	1.380	1.410	282,000	394,660	1.3995	0.997	0.983	0.997	0.975	0.997	398,935	0.9893	1.44%
2021-08-12	0	1.390	1.390	1.410	1.380	1.400	820,000	1,140,340	1.3907	0.983	0.983	0.997	0.975	0.990	1,160,024	0.9830	0.00%
2021-08-11	0	1.390	1.380	1.420	1.380	1.420	740,000	1,037,350	1.4018	0.983	0.975	1.004	0.975	1.004	1,046,851	0.9909	-0.71%
2021-08-10	0	1.400	1.400	1.420	1.360	1.410	192,000	268,280	1.3973	0.990	0.990	1.004	0.961	0.997	271,615	0.9877	2.94%
2021-08-09	0	1.360	1.360	1.390	1.360	1.430	253,000	347,120	1.3720	0.961	0.961	0.983	0.961	1.011	357,910	0.9699	0.74%
2021-08-06	0	1.350	1.350	1.360	1.340	1.390	160,000	218,750	1.3672	0.954	0.954	0.961	0.947	0.983	226,346	0.9664	0.00%
2021-08-05	0	1.350	1.350	1.380	1.350	1.370	36,000	49,280	1.3689	0.954	0.954	0.975	0.954	0.968	50,928	0.9676	-2.88%
2021-08-04	0	1.390	1.380	1.420	1.370	1.420	151,000	211,460	1.4004	0.983	0.975	1.004	0.968	1.004	213,614	0.9899	0.00%
2021-08-03	0	1.390	1.390	1.420	1.380	1.420	3,000	4,210	1.4033	0.983	0.983	1.004	0.975	1.004	4,244	0.9920	1.46%
2021-08-02	0	1.370	1.410	1.420	1.370	1.440	679,000	951,918	1.4019	0.968	0.997	1.004	0.968	1.018	960,556	0.9910	-4.20%
2021-07-30	0	1.430	1.410	1.430	1.320	1.430	353,000	489,390	1.3864	1.011	0.997	1.011	0.933	1.011	499,376	0.9800	0.00%
2021-07-29	0	1.430	1.420	1.430	1.360	1.480	239,000	336,810	1.4092	1.011	1.004	1.011	0.961	1.046	338,104	0.9962	4.38%
2021-07-28	0	1.370	1.350	1.370	1.290	1.400	556,765	745,042	1.3382	0.968	0.954	0.968	0.912	0.990	787,635	0.9459	1.48%
2021-07-27	0	1.350	1.330	1.350	1.230	1.440	3,382,000	4,483,920	1.3258	0.954	0.940	0.954	0.869	1.018	4,784,390	0.9372	-2.88%
2021-07-26	0	1.390	1.360	1.400	1.350	1.450	1,928,000	2,720,350	1.4110	0.983	0.961	0.990	0.954	1.025	2,727,470	0.9974	-5.44%
2021-07-23	0	1.470	1.440	1.470	1.440	1.480	557,000	815,670	1.4644	1.039	1.018	1.039	1.018	1.046	787,967	1.0352	-1.34%
2021-07-22	0	1.490	1.480	1.490	1.450	1.500	206,000	301,200	1.4621	1.053	1.046	1.053	1.025	1.060	291,421	1.0336	2.05%
2021-07-21	0	1.460	1.460	1.500	1.460	1.500	163,000	240,470	1.4753	1.032	1.032	1.060	1.032	1.060	230,590	1.0428	-3.31%
2021-07-20	0	1.510	1.510	1.520	1.470	1.580	567,000	856,990	1.5114	1.067	1.067	1.074	1.039	1.117	802,114	1.0684	-0.66%
2021-07-19	0	1.520	1.520	1.530	1.450	1.580	2,192,000	3,310,380	1.5102	1.074	1.074	1.082	1.025	1.117	3,100,941	1.0675	-4.40%
2021-07-16	0	1.590	1.580	1.590	1.540	1.600	352,000	554,920	1.5765	1.124	1.117	1.124	1.089	1.131	497,961	1.1144	2.58%
2021-07-15	0	1.550	1.530	1.550	1.530	1.600	734,000	1,138,330	1.5509	1.096	1.082	1.096	1.082	1.131	1,038,363	1.0963	-3.13%
2021-07-14	0	1.600	1.600	1.630	1.560	1.620	1,046,000	1,682,520	1.6085	1.131	1.131	1.152	1.103	1.145	1,479,738	1.1370	-1.23%
2021-07-13	0	1.620	1.600	1.620	1.600	1.630	137,000	222,170	1.6217	1.145	1.131	1.145	1.131	1.152	193,809	1.1463	0.62%
2021-07-12	0	1.610	1.600	1.610	1.560	1.620	465,000	738,530	1.5882	1.138	1.131	1.138	1.103	1.145	657,818	1.1227	-0.62%
2021-07-09	0	1.620	1.610	1.620	1.580	1.650	1,581,000	2,544,370	1.6093	1.145	1.138	1.145	1.117	1.166	2,236,582	1.1376	-2.41%
2021-07-08	0	1.660	1.660	1.670	1.660	1.760	2,411,000	4,141,860	1.7179	1.173	1.173	1.180	1.173	1.244	3,410,753	1.2144	-5.68%
2021-07-07	0	1.760	1.750	1.760	1.730	1.780	2,015,000	3,508,810	1.7413	1.244	1.237	1.244	1.223	1.258	2,850,546	1.2309	-0.56%
2021-07-06	0	1.770	1.770	1.790	1.750	1.790	1,117,000	1,982,640	1.7750	1.251	1.251	1.265	1.237	1.265	1,580,179	1.2547	-0.56%
2021-07-05	0	1.780	1.750	1.780	1.760	1.830	3,759,000	6,721,620	1.7881	1.258	1.237	1.258	1.244	1.294	5,317,718	1.2640	0.56%
2021-07-02	0	1.770	1.770	1.800	1.750	1.800	13,785,000	24,596,550	1.7843	1.251	1.251	1.272	1.237	1.272	19,501,130	1.2613	-0.56%
2021-06-30	0	1.780	1.780	1.820	1.750	1.850	1,712,000	3,063,530	1.7894	1.258	1.258	1.287	1.237	1.308	2,421,903	1.2649	1.71%
2021-06-29	0	1.750	1.740	1.750	1.720	1.750	1,726,000	2,990,430	1.7326	1.237	1.230	1.237	1.216	1.237	2,441,708	1.2247	0.00%
2021-06-28	0	1.750	1.730	1.750	1.690	1.750	638,000	1,093,610	1.7141	1.237	1.223	1.237	1.195	1.237	902,555	1.2117	0.57%
2021-06-25	0	1.740	1.720	1.740	1.640	1.750	1,112,000	1,897,120	1.7060	1.230	1.216	1.230	1.159	1.237	1,573,105	1.2060	0.58%
2021-06-24	0	1.730	1.700	1.730	1.690	1.760	1,663,000	2,839,430	1.7074	1.223	1.202	1.223	1.195	1.244	2,352,585	1.2069	0.58%
2021-06-23	0	1.720	1.690	1.720	1.680	1.740	195,000	332,250	1.7038	1.216	1.195	1.216	1.188	1.230	275,859	1.2044	1.18%
2021-06-22	0	1.700	1.700	1.710	1.660	1.730	1,015,000	1,724,390	1.6989	1.202	1.202	1.209	1.173	1.223	1,435,883	1.2009	4.29%
2021-06-21	0	1.630	1.610	1.630	1.510	1.630	1,473,735	2,337,955	1.5864	1.152	1.138	1.152	1.067	1.152	2,084,838	1.1214	2.52%
2021-06-18	0	1.590	1.570	1.590	1.560	1.650	271,000	432,870	1.5973	1.124	1.110	1.124	1.103	1.166	383,374	1.1291	-0.62%
2021-06-17	0	1.600	1.610	1.620	1.510	1.600	1,428,000	2,247,890	1.5742	1.131	1.138	1.145	1.067	1.131	2,020,139	1.1127	5.26%
2021-06-16	0	1.520	1.500	1.520	1.500	1.520	582,000	874,450	1.5025	1.074	1.060	1.074	1.060	1.074	823,334	1.0621	0.66%
2021-06-15	0	1.510	1.490	1.510	1.480	1.510	939,000	1,396,350	1.4871	1.067	1.053	1.067	1.046	1.067	1,328,369	1.0512	2.72%
2021-06-11	0	1.470	1.460	1.480	1.460	1.490	257,000	379,980	1.4785	1.039	1.032	1.046	1.032	1.053	363,568	1.0451	0.68%
2021-06-10	0	1.460	1.460	1.470	1.440	1.490	1,441,000	2,117,260	1.4693	1.032	1.032	1.039	1.018	1.053	2,038,529	1.0386	1.39%
2021-06-09	0	1.440	1.430	1.450	1.410	1.450	1,072,000	1,537,520	1.4343	1.018	1.011	1.025	0.997	1.025	1,516,519	1.0138	0.00%
2021-06-08	0	1.440	1.440	1.460	1.380	1.460	680,000	965,080	1.4192	1.018	1.018	1.032	0.975	1.032	961,971	1.0032	0.00%
2021-06-07	0	1.440	1.420	1.440	1.410	1.450	208,000	296,740	1.4266	1.018	1.004	1.018	0.997	1.025	294,250	1.0085	0.00%
2021-06-04	0	1.440	1.430	1.440	1.440	1.470	1,091,000	1,589,240	1.4567	1.018	1.011	1.018	1.018	1.039	1,543,397	1.0297	-1.37%
2021-06-03	0	1.460	1.430	1.460	1.430	1.470	1,291,000	1,874,590	1.4520	1.032	1.011	1.032	1.011	1.039	1,826,330	1.0264	0.00%
2021-06-02	0	1.460	1.430	1.460	1.410	1.470	692,000	1,004,770	1.4520	1.032	1.011	1.032	0.997	1.039	978,947	1.0264	0.69%
2021-06-01	0	1.450	1.440	1.450	1.400	1.480	1,136,000	1,651,970	1.4542	1.025	1.018	1.025	0.990	1.046	1,607,057	1.0279	1.40%
2021-05-31	0	1.430	1.400	1.430	1.390	1.450	564,000	797,700	1.4144	1.011	0.990	1.011	0.983	1.025	797,870	0.9998	-1.38%
2021-05-28	0	1.450	1.430	1.450	1.400	1.460	1,357,000	1,926,810	1.4199	1.025	1.011	1.025	0.990	1.032	1,919,698	1.0037	0.69%
2021-05-27	0	1.440	1.420	1.440	1.360	1.440	686,000	963,880	1.4051	1.018	1.004	1.018	0.961	1.018	970,459	0.9932	5.88%
2021-05-26	0	1.360	1.350	1.390	1.330	1.430	1,826,000	2,508,120	1.3736	0.961	0.954	0.983	0.940	1.011	2,583,175	0.9709	0.00%
2021-05-25	0	1.360	1.340	1.360	1.280	1.360	2,120,001	2,768,341	1.3058	0.961	0.947	0.961	0.905	0.961	2,999,087	0.9231	6.67%
2021-05-24	0	1.370	1.370	1.380	1.360	1.380	243,000	332,290	1.3674	0.901	0.901	0.908	0.895	0.908	369,377	0.8996	0.00%
2021-05-21	0	1.370	1.360	1.370	1.360	1.370	177,000	242,180	1.3682	0.901	0.895	0.901	0.895	0.901	269,052	0.9001	0.00%
2021-05-20	0	1.370	1.360	1.370	1.350	1.380	914,000	1,254,270	1.3723	0.901	0.895	0.901	0.888	0.908	1,389,343	0.9028	0.00%
2021-05-18	0	1.370	1.350	1.370	1.330	1.370	321,000	434,200	1.3526	0.901	0.888	0.901	0.875	0.901	487,942	0.8899	0.74%
2021-05-17	0	1.360	1.330	1.360	1.310	1.360	501,000	666,160	1.3297	0.895	0.875	0.895	0.862	0.895	761,555	0.8747	0.00%
2021-05-14	0	1.360	1.330	1.360	1.320	1.360	285,000	381,800	1.3396	0.895	0.875	0.895	0.868	0.895	433,220	0.8813	3.03%
2021-05-13	0	1.320	1.320	1.340	1.320	1.350	206,000	274,830	1.3341	0.868	0.868	0.882	0.868	0.888	313,134	0.8777	-2.94%
2021-05-12	0	1.360	1.340	1.360	1.330	1.360	373,000	499,090	1.3380	0.895	0.882	0.895	0.875	0.895	566,986	0.8803	2.26%
2021-05-11	0	1.330	1.330	1.340	1.330	1.350	393,000	525,010	1.3359	0.875	0.875	0.882	0.875	0.888	597,387	0.8788	-2.21%
2021-05-10	0	1.360	1.360	1.390	1.350	1.410	1,020,000	1,395,840	1.3685	0.895	0.895	0.914	0.888	0.928	1,550,471	0.9003	-3.55%
2021-05-07	0	1.410	1.390	1.410	1.390	1.410	449,000	629,240	1.4014	0.928	0.914	0.928	0.914	0.928	682,511	0.9219	0.71%
2021-05-06	0	1.400	1.380	1.410	1.380	1.410	372,000	520,380	1.3989	0.921	0.908	0.928	0.908	0.928	565,466	0.9203	0.72%
2021-05-05	0	1.390	1.390	1.410	1.390	1.410	210,000	293,610	1.3981	0.914	0.914	0.928	0.914	0.928	319,215	0.9198	0.72%
2021-05-04	0	1.380	1.400	1.410	1.360	1.400	931,000	1,284,780	1.3800	0.908	0.921	0.928	0.895	0.921	1,415,185	0.9079	1.47%
2021-05-03	0	1.360	1.350	1.360	1.340	1.360	238,000	323,640	1.3598	0.895	0.888	0.895	0.882	0.895	361,776	0.8946	0.00%
2021-04-30	0	1.360	1.320	1.360	1.300	1.360	598,000	798,570	1.3354	0.895	0.868	0.895	0.855	0.895	909,001	0.8785	0.00%
2021-04-29	0	1.360	1.350	1.360	1.320	1.360	458,000	616,340	1.3457	0.895	0.888	0.895	0.868	0.895	696,192	0.8853	0.74%
2021-04-28	0	1.350	1.350	1.360	1.320	1.350	458,000	618,230	1.3498	0.888	0.888	0.895	0.868	0.888	696,192	0.8880	0.75%
2021-04-27	0	1.340	1.320	1.340	1.290	1.350	272,000	358,170	1.3168	0.882	0.868	0.882	0.849	0.888	413,459	0.8663	1.52%
2021-04-26	0	1.320	1.320	1.350	1.280	1.340	963,000	1,266,930	1.3156	0.868	0.868	0.888	0.842	0.882	1,463,827	0.8655	-0.75%
2021-04-23	0	1.330	1.330	1.350	1.310	1.350	313,000	412,200	1.3169	0.875	0.875	0.888	0.862	0.888	475,782	0.8664	1.53%
2021-04-22	0	1.310	1.310	1.320	1.300	1.330	731,000	964,500	1.3194	0.862	0.862	0.868	0.855	0.875	1,111,171	0.8680	-0.76%
2021-04-21	0	1.320	1.320	1.340	1.320	1.360	276,000	370,690	1.3431	0.868	0.868	0.882	0.868	0.895	419,539	0.8836	-2.22%
2021-04-20	0	1.350	1.350	1.360	1.320	1.370	822,000	1,103,000	1.3418	0.888	0.888	0.895	0.868	0.901	1,249,497	0.8828	-2.88%
2021-04-19	0	1.390	1.380	1.390	1.360	1.390	812,000	1,119,880	1.3792	0.914	0.908	0.914	0.895	0.914	1,234,296	0.9073	0.72%
2021-04-16	0	1.380	1.370	1.380	1.360	1.390	825,000	1,135,880	1.3768	0.908	0.901	0.908	0.895	0.914	1,254,057	0.9058	1.47%
2021-04-15	0	1.360	1.340	1.360	1.310	1.360	838,000	1,129,470	1.3478	0.895	0.882	0.895	0.862	0.895	1,273,818	0.8867	1.49%
2021-04-14	0	1.340	1.330	1.340	1.330	1.350	517,000	693,890	1.3421	0.882	0.875	0.882	0.875	0.888	785,876	0.8830	0.75%
2021-04-13	0	1.330	1.310	1.330	1.300	1.330	544,000	722,470	1.3281	0.875	0.862	0.875	0.855	0.875	826,918	0.8737	1.53%
2021-04-12	0	1.310	1.300	1.310	1.300	1.350	1,851,000	2,435,820	1.3159	0.862	0.855	0.862	0.855	0.888	2,813,648	0.8657	0.77%
2021-04-09	0	1.300	1.290	1.300	1.290	1.340	1,543,000	2,006,490	1.3004	0.855	0.849	0.855	0.849	0.882	2,345,467	0.8555	0.00%
2021-04-08	0	1.300	1.290	1.300	1.250	1.300	694,000	895,880	1.2909	0.855	0.849	0.855	0.822	0.855	1,054,928	0.8492	2.36%
2021-04-07	0	1.270	1.250	1.270	1.230	1.330	2,832,000	3,585,620	1.2661	0.835	0.822	0.835	0.809	0.875	4,304,836	0.8329	-1.55%
2021-04-01	0	1.290	1.270	1.290	1.270	1.300	778,000	1,002,755	1.2889	0.849	0.835	0.849	0.835	0.855	1,182,614	0.8479	0.78%
2021-03-31	0	1.280	1.280	1.290	1.280	1.330	1,862,000	2,418,230	1.2987	0.842	0.842	0.849	0.842	0.875	2,830,369	0.8544	-3.03%
2021-03-30	0	1.320	1.300	1.320	1.280	1.330	1,088,000	1,419,200	1.3044	0.868	0.855	0.868	0.842	0.875	1,653,835	0.8581	3.13%
2021-03-29	0	1.280	1.260	1.280	1.220	1.300	1,510,000	1,910,140	1.2650	0.842	0.829	0.842	0.803	0.855	2,295,305	0.8322	8.47%
2021-03-26	0	1.180	1.170	1.190	1.160	1.200	2,852,000	3,367,550	1.1808	0.776	0.770	0.783	0.763	0.789	4,335,238	0.7768	-1.67%
2021-03-25	0	1.200	1.190	1.200	1.190	1.230	1,805,000	2,166,880	1.2005	0.789	0.783	0.789	0.783	0.809	2,743,725	0.7898	-0.83%
2021-03-24	0	1.210	1.200	1.210	1.210	1.230	2,861,000	3,476,700	1.2152	0.796	0.789	0.796	0.796	0.809	4,348,918	0.7994	-1.63%
2021-03-23	0	1.230	1.230	1.250	1.210	1.280	1,047,000	1,291,770	1.2338	0.809	0.809	0.822	0.796	0.842	1,591,513	0.8117	-3.91%
2021-03-22	0	1.280	1.260	1.280	1.220	1.280	371,000	464,660	1.2525	0.842	0.829	0.842	0.803	0.842	563,946	0.8239	4.07%
2021-03-19	0	1.230	1.230	1.250	1.230	1.290	867,000	1,084,990	1.2514	0.809	0.809	0.822	0.809	0.849	1,317,900	0.8233	-3.91%
2021-03-18	0	1.280	1.270	1.280	1.270	1.320	537,000	691,880	1.2884	0.842	0.835	0.842	0.835	0.868	816,277	0.8476	0.79%
2021-03-17	0	1.270	1.270	1.280	1.260	1.290	427,000	545,510	1.2775	0.835	0.835	0.842	0.829	0.849	649,070	0.8404	-1.55%
2021-03-16	0	1.290	1.280	1.290	1.260	1.300	1,793,000	2,312,150	1.2895	0.849	0.842	0.849	0.829	0.855	2,725,484	0.8483	1.57%
2021-03-15	0	1.270	1.270	1.280	1.240	1.270	638,000	800,680	1.2550	0.835	0.835	0.842	0.816	0.835	969,804	0.8256	1.60%
2021-03-12	0	1.250	1.250	1.260	1.250	1.270	1,477,000	1,862,190	1.2608	0.822	0.822	0.829	0.822	0.835	2,245,142	0.8294	-1.57%
2021-03-11	0	1.270	1.260	1.270	1.250	1.310	2,115,000	2,688,570	1.2712	0.835	0.829	0.835	0.822	0.862	3,214,947	0.8363	0.79%
2021-03-10	0	1.260	1.260	1.270	1.260	1.300	2,384,000	3,050,820	1.2797	0.829	0.829	0.835	0.829	0.855	3,623,845	0.8419	-2.33%
2021-03-09	0	1.290	1.290	1.300	1.290	1.350	2,459,000	3,251,800	1.3224	0.849	0.849	0.855	0.849	0.888	3,737,850	0.8700	-1.53%
2021-03-08	0	1.310	1.310	1.320	1.290	1.380	2,450,000	3,225,450	1.3165	0.862	0.862	0.868	0.849	0.908	3,724,170	0.8661	-2.24%
2021-03-05	0	1.340	1.320	1.340	1.290	1.370	641,000	853,630	1.3317	0.882	0.868	0.882	0.849	0.901	974,364	0.8761	0.75%
2021-03-04	0	1.330	1.330	1.340	1.330	1.370	1,585,000	2,122,270	1.3390	0.875	0.875	0.882	0.875	0.901	2,409,310	0.8809	-2.92%
2021-03-03	0	1.370	1.360	1.370	1.360	1.390	449,000	614,850	1.3694	0.901	0.895	0.901	0.895	0.914	682,511	0.9009	-1.44%
2021-03-02	0	1.390	1.350	1.400	1.350	1.400	1,031,000	1,428,900	1.3859	0.914	0.888	0.921	0.888	0.921	1,567,191	0.9118	2.96%
2021-03-01	0	1.350	1.350	1.360	1.350	1.380	397,000	540,010	1.3602	0.888	0.888	0.895	0.888	0.908	603,468	0.8948	0.75%
2021-02-26	0	1.340	1.320	1.340	1.260	1.340	1,866,000	2,450,955	1.3135	0.882	0.868	0.882	0.829	0.882	2,836,449	0.8641	0.00%
2021-02-25	0	1.340	1.330	1.340	1.320	1.370	3,632,000	4,873,090	1.3417	0.882	0.875	0.882	0.868	0.901	5,520,892	0.8827	0.00%
2021-02-24	0	1.340	1.340	1.360	1.330	1.410	2,592,000	3,511,900	1.3549	0.882	0.882	0.895	0.875	0.928	3,940,020	0.8913	-1.47%
2021-02-23	0	1.360	1.360	1.370	1.320	1.400	2,772,010	3,760,373	1.3566	0.895	0.895	0.901	0.868	0.921	4,213,647	0.8924	3.03%
2021-02-22	0	1.320	1.320	1.350	1.320	1.400	1,765,000	2,374,500	1.3453	0.868	0.868	0.888	0.868	0.921	2,682,922	0.8850	-4.35%
2021-02-19	0	1.380	1.370	1.390	1.300	1.420	1,832,000	2,509,400	1.3698	0.908	0.901	0.914	0.855	0.934	2,784,767	0.9011	-0.72%
2021-02-18	0	1.390	1.360	1.390	1.330	1.390	2,217,000	3,021,310	1.3628	0.914	0.895	0.914	0.875	0.914	3,369,994	0.8965	0.00%
2021-02-17	0	1.390	1.360	1.390	1.320	1.410	4,523,000	6,233,860	1.3783	0.914	0.895	0.914	0.868	0.928	6,875,273	0.9067	2.21%
2021-02-16	0	1.360	1.330	1.360	1.240	1.460	10,468,000	14,014,640	1.3388	0.895	0.875	0.895	0.816	0.960	15,912,085	0.8808	10.57%
2021-02-11	0	1.230	1.230	1.250	1.230	1.260	1,191,009	1,481,780	1.2441	0.809	0.809	0.822	0.809	0.829	1,810,416	0.8185	0.00%
2021-02-10	0	1.230	1.230	1.250	1.230	1.260	1,206,000	1,504,410	1.2474	0.809	0.809	0.822	0.809	0.829	1,833,204	0.8206	-1.60%
2021-02-09	0	1.250	1.240	1.250	1.200	1.260	1,520,000	1,896,390	1.2476	0.822	0.816	0.822	0.789	0.829	2,310,505	0.8208	2.46%
2021-02-08	0	1.220	1.200	1.220	1.200	1.250	2,938,000	3,559,410	1.2115	0.803	0.789	0.803	0.789	0.822	4,465,964	0.7970	0.83%
2021-02-05	0	1.210	1.210	1.250	1.210	1.310	778,000	970,320	1.2472	0.796	0.796	0.822	0.796	0.862	1,182,614	0.8205	-4.72%
2021-02-04	0	1.270	1.270	1.280	1.230	1.300	2,417,000	3,117,780	1.2899	0.835	0.835	0.842	0.809	0.855	3,674,007	0.8486	1.60%
2021-02-03	0	1.250	1.240	1.250	1.210	1.270	2,735,000	3,452,730	1.2624	0.822	0.816	0.822	0.796	0.835	4,157,390	0.8305	3.31%
2021-02-02	0	1.210	1.200	1.220	1.210	1.230	163,000	198,830	1.2198	0.796	0.789	0.803	0.796	0.809	247,771	0.8025	-0.82%
2021-02-01	0	1.220	1.210	1.220	1.160	1.220	236,833	284,794	1.2025	0.803	0.796	0.803	0.763	0.803	360,003	0.7911	1.67%
2021-01-29	0	1.200	1.200	1.220	1.200	1.230	903,000	1,097,510	1.2154	0.789	0.789	0.803	0.789	0.809	1,372,623	0.7996	-3.23%
2021-01-28	0	1.240	1.190	1.240	1.190	1.240	1,444,000	1,745,420	1.2087	0.816	0.783	0.816	0.783	0.816	2,194,980	0.7952	1.64%
2021-01-27	0	1.220	1.210	1.220	1.190	1.230	803,000	972,740	1.2114	0.803	0.796	0.803	0.783	0.809	1,220,616	0.7969	0.83%
2021-01-26	0	1.210	1.210	1.230	1.210	1.250	551,851	675,208	1.2235	0.796	0.796	0.809	0.796	0.822	838,852	0.8049	-3.20%
2021-01-25	0	1.250	1.230	1.250	1.220	1.280	972,000	1,210,850	1.2457	0.822	0.809	0.822	0.803	0.842	1,477,507	0.8195	-2.34%
2021-01-22	0	1.280	1.240	1.280	1.220	1.290	832,310	1,043,920	1.2542	0.842	0.816	0.842	0.803	0.849	1,265,169	0.8251	-0.78%
2021-01-21	0	1.290	1.280	1.290	1.240	1.310	2,268,000	2,866,290	1.2638	0.849	0.842	0.849	0.816	0.862	3,447,517	0.8314	4.88%
2021-01-20	0	1.230	1.230	1.240	1.210	1.250	728,000	906,040	1.2446	0.809	0.809	0.816	0.796	0.822	1,106,610	0.8188	1.65%
2021-01-19	0	1.210	1.200	1.220	1.180	1.250	1,852,000	2,249,110	1.2144	0.796	0.789	0.803	0.776	0.822	2,815,168	0.7989	1.68%
2021-01-18	0	1.190	1.180	1.190	1.150	1.210	1,007,000	1,178,290	1.1701	0.783	0.776	0.783	0.757	0.796	1,530,710	0.7698	0.85%
2021-01-15	0	1.180	1.160	1.180	1.140	1.190	1,067,000	1,253,640	1.1749	0.776	0.763	0.776	0.750	0.783	1,621,914	0.7729	2.61%
2021-01-14	0	1.150	1.140	1.150	1.100	1.160	1,575,000	1,775,190	1.1271	0.757	0.750	0.757	0.724	0.763	2,394,109	0.7415	1.77%
2021-01-13	0	1.130	1.130	1.150	1.130	1.200	1,407,000	1,618,740	1.1505	0.743	0.743	0.757	0.743	0.789	2,138,738	0.7569	-2.59%
2021-01-12	0	1.160	1.160	1.170	1.150	1.190	1,870,000	2,174,200	1.1627	0.763	0.763	0.770	0.757	0.783	2,842,530	0.7649	-4.13%
2021-01-11	0	1.210	1.180	1.210	1.160	1.220	1,217,000	1,452,440	1.1935	0.796	0.776	0.796	0.763	0.803	1,849,924	0.7851	1.68%
2021-01-08	0	1.190	1.190	1.220	1.180	1.230	1,817,000	2,173,160	1.1960	0.783	0.783	0.803	0.776	0.809	2,761,966	0.7868	-4.03%
2021-01-07	0	1.240	1.230	1.240	1.180	1.250	1,970,000	2,376,560	1.2064	0.816	0.809	0.816	0.776	0.822	2,994,537	0.7936	-1.59%
2021-01-06	0	1.260	1.240	1.260	1.190	1.270	1,127,375	1,383,598	1.2273	0.829	0.816	0.829	0.783	0.835	1,713,688	0.8074	4.13%
2021-01-05	0	1.210	1.210	1.230	1.190	1.310	1,865,000	2,290,340	1.2281	0.796	0.796	0.809	0.783	0.862	2,834,929	0.8079	-7.63%
2021-01-04	0	1.310	1.300	1.310	1.250	1.320	711,000	922,360	1.2973	0.862	0.855	0.862	0.822	0.868	1,080,769	0.8534	0.00%
2020-12-31	0	1.310	1.300	1.310	1.220	1.340	692,000	907,150	1.3109	0.862	0.855	0.862	0.803	0.882	1,051,888	0.8624	0.77%
2020-12-30	0	1.300	1.280	1.300	1.280	1.310	555,000	715,860	1.2898	0.855	0.842	0.855	0.842	0.862	843,638	0.8485	0.00%
2020-12-29	0	1.300	1.300	1.310	1.270	1.330	1,431,000	1,856,590	1.2974	0.855	0.855	0.862	0.835	0.875	2,175,219	0.8535	-0.76%
2020-12-28	0	1.310	1.310	1.330	1.310	1.370	962,000	1,275,400	1.3258	0.862	0.862	0.875	0.862	0.901	1,462,307	0.8722	-4.38%
2020-12-24	0	1.370	1.350	1.370	1.350	1.400	519,000	713,980	1.3757	0.901	0.888	0.901	0.888	0.921	788,916	0.9050	-0.72%
2020-12-23	0	1.380	1.370	1.380	1.310	1.390	1,108,000	1,508,880	1.3618	0.908	0.901	0.908	0.862	0.914	1,684,237	0.8959	2.99%
2020-12-22	0	1.340	1.330	1.340	1.310	1.350	460,000	608,590	1.3230	0.882	0.875	0.882	0.862	0.888	699,232	0.8704	-0.74%
2020-12-21	0	1.350	1.350	1.360	1.310	1.400	741,000	1,003,860	1.3547	0.888	0.888	0.895	0.862	0.921	1,126,371	0.8912	-3.57%
2020-12-18	0	1.400	1.400	1.420	1.390	1.450	823,000	1,165,610	1.4163	0.921	0.921	0.934	0.914	0.954	1,251,017	0.9317	-3.45%
2020-12-17	0	1.450	1.440	1.450	1.290	1.450	1,923,000	2,693,020	1.4004	0.954	0.947	0.954	0.849	0.954	2,923,093	0.9213	3.57%
2020-12-16	0	1.400	1.400	1.420	1.400	1.440	2,091,000	2,938,830	1.4055	0.921	0.921	0.934	0.921	0.947	3,178,465	0.9246	-2.78%
2020-12-15	0	1.440	1.420	1.440	1.400	1.490	2,866,808	4,122,767	1.4381	0.947	0.934	0.947	0.921	0.980	4,357,747	0.9461	-2.70%
2020-12-14	0	1.480	1.480	1.490	1.460	1.500	3,299,000	4,842,960	1.4680	0.974	0.974	0.980	0.960	0.987	5,014,709	0.9658	0.68%
2020-12-11	0	1.470	1.470	1.490	1.450	1.510	3,142,000	4,647,460	1.4791	0.967	0.967	0.980	0.954	0.993	4,776,058	0.9731	2.08%
2020-12-10	0	1.440	1.430	1.440	1.360	1.490	4,959,322	7,088,584	1.4293	0.947	0.941	0.947	0.895	0.980	7,538,513	0.9403	0.70%
2020-12-09	0	1.430	1.420	1.430	1.250	1.500	9,517,500	13,355,765	1.4033	0.941	0.934	0.941	0.822	0.987	14,467,260	0.9232	14.40%
2020-12-08	0	1.250	1.240	1.250	1.160	1.260	2,158,000	2,662,170	1.2336	0.822	0.816	0.822	0.763	0.829	3,280,310	0.8116	5.93%
2020-12-07	0	1.180	1.150	1.180	1.130	1.180	823,970	949,095	1.1519	0.776	0.757	0.776	0.743	0.776	1,252,491	0.7578	0.85%
2020-12-04	0	1.170	1.170	1.180	1.100	1.250	1,651,083	1,929,567	1.1687	0.770	0.770	0.776	0.724	0.822	2,509,761	0.7688	6.36%
2020-12-03	0	1.100	1.090	1.100	1.090	1.110	487,000	533,360	1.0952	0.724	0.717	0.724	0.717	0.730	740,274	0.7205	0.92%
2020-12-02	0	1.090	1.090	1.100	1.080	1.110	556,000	608,020	1.0936	0.717	0.717	0.724	0.710	0.730	845,159	0.7194	-0.91%
2020-12-01	0	1.100	1.090	1.100	1.060	1.110	684,580	747,473	1.0919	0.724	0.717	0.724	0.697	0.730	1,040,609	0.7183	2.80%
2020-11-30	0	1.070	1.070	1.090	1.040	1.150	1,848,000	2,013,380	1.0895	0.704	0.704	0.717	0.684	0.757	2,809,088	0.7167	-6.96%
2020-11-27	0	1.150	1.130	1.150	1.120	1.160	759,000	866,540	1.1417	0.757	0.743	0.757	0.737	0.763	1,153,733	0.7511	0.00%
2020-11-26	0	1.150	1.140	1.150	1.120	1.160	482,000	549,180	1.1394	0.757	0.750	0.757	0.737	0.763	732,673	0.7496	-0.86%
2020-11-25	0	1.160	1.160	1.180	1.130	1.200	4,825,000	5,649,890	1.1710	0.763	0.763	0.776	0.743	0.789	7,334,334	0.7703	0.00%
2020-11-24	0	1.160	1.160	1.170	1.140	1.200	5,146,000	5,960,250	1.1582	0.763	0.763	0.770	0.750	0.789	7,822,277	0.7620	0.87%
2020-11-23	0	1.150	1.140	1.150	1.110	1.150	2,650,000	3,014,370	1.1375	0.757	0.750	0.757	0.730	0.757	4,028,184	0.7483	2.68%
2020-11-20	0	1.120	1.120	1.130	1.030	1.160	9,128,000	10,178,540	1.1151	0.737	0.737	0.743	0.678	0.763	13,875,193	0.7336	3.70%
2020-11-19	0	1.080	1.080	1.090	0.930	1.150	13,436,000	14,368,500	1.0694	0.710	0.710	0.717	0.612	0.757	20,423,651	0.7035	17.39%
2020-11-18	0	0.920	0.920	0.930	0.900	0.920	6,067,000	5,527,280	0.9110	0.605	0.605	0.612	0.592	0.605	9,222,260	0.5993	2.22%
2020-11-17	0	0.900	0.900	0.910	0.900	0.950	4,446,000	4,050,270	0.9110	0.592	0.592	0.599	0.592	0.625	6,758,228	0.5993	-2.17%
2020-11-16	0	0.920	0.920	0.930	0.910	0.970	2,142,000	1,992,640	0.9303	0.605	0.605	0.612	0.599	0.638	3,255,988	0.6120	-5.15%
2020-11-13	0	0.970	0.960	0.970	0.940	0.970	395,000	379,740	0.9614	0.638	0.632	0.638	0.618	0.638	600,427	0.6324	2.11%
2020-11-12	0	0.950	0.950	0.960	0.920	0.980	854,000	813,720	0.9528	0.625	0.625	0.632	0.605	0.645	1,298,139	0.6268	3.26%
2020-11-11	0	0.920	0.920	0.930	0.910	0.940	2,727,000	2,529,740	0.9277	0.605	0.605	0.612	0.599	0.618	4,145,229	0.6103	0.00%
2020-11-10	0	0.920	0.910	0.920	0.910	0.950	2,352,000	2,185,530	0.9292	0.605	0.599	0.605	0.599	0.625	3,575,203	0.6113	2.22%
2020-11-09	0	0.900	0.900	0.910	0.890	0.940	902,000	815,570	0.9042	0.592	0.592	0.599	0.585	0.618	1,371,103	0.5948	0.00%
2020-11-06	0	0.900	0.890	0.900	0.900	0.920	1,022,000	928,180	0.9082	0.592	0.585	0.592	0.592	0.605	1,553,511	0.5975	-1.10%
2020-11-05	0	0.910	0.910	0.920	0.910	0.930	1,402,000	1,284,230	0.9160	0.599	0.599	0.605	0.599	0.612	2,131,137	0.6026	0.00%
2020-11-04	0	0.910	0.910	0.920	0.910	0.930	1,701,000	1,562,260	0.9184	0.599	0.599	0.605	0.599	0.612	2,585,638	0.6042	-1.09%
2020-11-03	0	0.920	0.920	0.940	0.920	0.940	928,000	863,550	0.9305	0.605	0.605	0.618	0.605	0.618	1,410,624	0.6122	-2.13%
2020-11-02	0	0.940	0.940	0.960	0.940	0.980	1,727,000	1,651,260	0.9561	0.618	0.618	0.632	0.618	0.645	2,625,160	0.6290	-4.08%
2020-10-30	0	0.980	0.980	1.000	0.980	1.010	371,000	366,590	0.9881	0.645	0.645	0.658	0.645	0.664	563,946	0.6500	-2.00%
2020-10-29	0	1.000	1.000	1.010	0.980	1.000	1,771,000	1,758,810	0.9931	0.658	0.658	0.664	0.645	0.658	2,692,043	0.6533	-0.99%
2020-10-28	0	1.010	1.000	1.010	1.000	1.030	1,558,000	1,580,900	1.0147	0.664	0.658	0.664	0.658	0.678	2,368,268	0.6675	-0.98%
2020-10-27	0	1.020	1.010	1.020	1.010	1.060	1,088,000	1,118,800	1.0283	0.671	0.664	0.671	0.664	0.697	1,653,835	0.6765	-2.86%
2020-10-23	0	1.050	1.050	1.060	1.050	1.080	754,000	802,340	1.0641	0.691	0.691	0.697	0.691	0.710	1,146,132	0.7000	-2.78%
2020-10-22	0	1.080	1.070	1.080	1.080	1.130	973,732	1,059,715	1.0883	0.710	0.704	0.710	0.710	0.743	1,480,140	0.7160	-0.92%
2020-10-21	0	1.090	1.080	1.090	1.080	1.110	2,049,000	2,240,990	1.0937	0.717	0.710	0.717	0.710	0.730	3,114,622	0.7195	-1.80%
2020-10-20	0	1.110	1.110	1.130	1.100	1.120	234,000	260,980	1.1153	0.730	0.730	0.743	0.724	0.737	355,696	0.7337	0.91%
2020-10-19	0	1.100	1.100	1.120	1.090	1.110	162,000	178,230	1.1002	0.724	0.724	0.737	0.717	0.730	246,251	0.7238	0.92%
2020-10-16	0	1.090	1.090	1.120	1.050	1.150	627,000	688,660	1.0983	0.717	0.717	0.737	0.691	0.757	953,083	0.7226	-2.68%
2020-10-15	0	1.120	1.120	1.140	1.120	1.160	225,000	254,380	1.1306	0.737	0.737	0.750	0.737	0.763	342,016	0.7438	0.00%
2020-10-14	0	1.120	1.120	1.140	1.120	1.140	223,000	250,460	1.1231	0.737	0.737	0.750	0.737	0.750	338,975	0.7389	0.00%
2020-10-12	0	1.120	1.120	1.130	1.100	1.140	1,075,001	1,198,821	1.1152	0.737	0.737	0.743	0.724	0.750	1,634,076	0.7336	0.90%
2020-10-09	0	1.110	1.110	1.120	1.110	1.130	25,000	27,970	1.1188	0.730	0.730	0.737	0.730	0.743	38,002	0.7360	1.83%
2020-10-08	0	1.090	1.090	1.120	1.070	1.130	1,204,437	1,337,661	1.1106	0.717	0.717	0.737	0.704	0.743	1,830,828	0.7306	-1.80%
2020-10-07	0	1.110	1.110	1.150	1.110	1.130	176,000	197,220	1.1206	0.730	0.730	0.757	0.730	0.743	267,532	0.7372	-1.77%
2020-10-06	0	1.130	1.130	1.140	1.120	1.140	167,000	188,910	1.1312	0.743	0.743	0.750	0.737	0.750	253,852	0.7442	0.89%
2020-10-05	0	1.120	1.120	1.150	1.120	1.130	333,517	375,893	1.1271	0.737	0.737	0.757	0.737	0.743	506,969	0.7415	-0.88%
2020-09-30	0	1.130	1.130	1.150	1.130	1.160	61,000	69,590	1.1408	0.743	0.743	0.757	0.743	0.763	92,724	0.7505	-0.88%
2020-09-29	0	1.140	1.120	1.140	1.120	1.170	253,000	288,420	1.1400	0.750	0.737	0.750	0.737	0.770	384,578	0.7500	1.79%
2020-09-28	0	1.120	1.120	1.140	1.110	1.150	252,000	283,780	1.1261	0.737	0.737	0.750	0.730	0.757	383,057	0.7408	-0.88%
2020-09-25	0	1.130	1.130	1.150	1.110	1.150	403,000	457,380	1.1349	0.743	0.743	0.757	0.730	0.757	612,588	0.7466	-1.74%
2020-09-24	0	1.150	1.120	1.150	1.110	1.180	418,000	474,790	1.1359	0.757	0.737	0.757	0.730	0.776	635,389	0.7472	1.77%
2020-09-23	0	1.130	1.130	1.150	1.120	1.150	533,000	609,660	1.1438	0.743	0.743	0.757	0.737	0.757	810,197	0.7525	-1.74%
2020-09-22	0	1.150	1.140	1.150	1.110	1.160	572,000	654,320	1.1439	0.757	0.750	0.757	0.730	0.763	869,480	0.7525	1.77%
2020-09-21	0	1.130	1.130	1.160	1.130	1.250	638,000	751,860	1.1785	0.743	0.743	0.763	0.743	0.822	969,804	0.7753	-4.24%
2020-09-18	0	1.180	1.170	1.180	1.130	1.250	2,326,408	2,757,100	1.1851	0.776	0.770	0.776	0.743	0.822	3,536,301	0.7797	6.31%
2020-09-17	0	1.110	1.110	1.130	1.110	1.130	554,000	621,540	1.1219	0.730	0.730	0.743	0.730	0.743	842,118	0.7381	0.00%
2020-09-16	0	1.110	1.100	1.110	1.110	1.190	679,000	762,530	1.1230	0.730	0.724	0.730	0.730	0.783	1,032,127	0.7388	-2.63%
2020-09-15	0	1.140	1.150	1.180	1.140	1.150	61,000	70,050	1.1484	0.750	0.757	0.776	0.750	0.757	92,724	0.7555	-0.87%
2020-09-14	0	1.150	1.150	1.180	1.140	1.170	90,000	104,370	1.1597	0.757	0.757	0.776	0.750	0.770	136,806	0.7629	-0.69%
2020-09-11	0	1.180	1.150	1.180	1.120	1.230	1,735,000	2,035,120	1.1730	0.762	0.742	0.762	0.723	0.794	2,687,425	0.7573	-4.07%
2020-09-10	0	1.230	1.220	1.230	1.220	1.270	380,000	470,110	1.2371	0.794	0.788	0.794	0.788	0.820	588,600	0.7987	0.00%
2020-09-09	0	1.230	1.220	1.230	1.220	1.250	246,000	304,520	1.2379	0.794	0.788	0.794	0.788	0.807	381,041	0.7992	0.82%
2020-09-08	0	1.220	1.220	1.230	1.210	1.250	498,000	611,400	1.2277	0.788	0.788	0.794	0.781	0.807	771,376	0.7926	1.67%
2020-09-07	0	1.200	1.200	1.220	1.200	1.230	128,000	155,480	1.2147	0.775	0.775	0.788	0.775	0.794	198,265	0.7842	-0.83%
2020-09-04	0	1.210	1.210	1.230	1.190	1.240	240,000	289,380	1.2058	0.781	0.781	0.794	0.768	0.801	371,748	0.7784	0.83%
2020-09-03	0	1.200	1.200	1.220	1.200	1.220	249,401	302,619	1.2134	0.775	0.775	0.788	0.775	0.788	386,309	0.7834	0.00%
2020-09-02	0	1.200	1.200	1.240	1.200	1.240	384,000	467,760	1.2181	0.775	0.775	0.801	0.775	0.801	594,796	0.7864	-2.44%
2020-09-01	0	1.230	1.230	1.240	1.230	1.250	116,000	144,780	1.2481	0.794	0.794	0.801	0.794	0.807	179,678	0.8058	-1.60%
2020-08-31	0	1.250	1.220	1.250	1.210	1.320	364,000	448,920	1.2333	0.807	0.788	0.807	0.781	0.852	563,817	0.7962	3.31%
2020-08-28	0	1.210	1.210	1.230	1.210	1.260	839,000	1,037,280	1.2363	0.781	0.781	0.794	0.781	0.813	1,299,567	0.7982	-3.20%
2020-08-27	0	1.250	1.250	1.270	1.210	1.280	771,000	950,100	1.2323	0.807	0.807	0.820	0.781	0.826	1,194,239	0.7956	0.00%
2020-08-26	0	1.250	1.250	1.260	1.250	1.290	303,000	383,780	1.2666	0.807	0.807	0.813	0.807	0.833	469,331	0.8177	-0.79%
2020-08-25	0	1.260	1.260	1.270	1.240	1.280	277,000	349,960	1.2634	0.813	0.813	0.820	0.801	0.826	429,059	0.8156	-1.56%
2020-08-24	0	1.280	1.220	1.280	1.220	1.280	242,000	297,830	1.2307	0.826	0.788	0.826	0.788	0.826	374,845	0.7945	4.92%
2020-08-21	0	1.220	1.220	1.240	1.220	1.250	239,000	294,390	1.2318	0.788	0.788	0.801	0.788	0.807	370,199	0.7952	0.00%
2020-08-20	0	1.220	1.220	1.240	1.200	1.250	169,000	207,120	1.2256	0.788	0.788	0.801	0.775	0.807	261,772	0.7912	-0.81%
2020-08-19	0	1.230	1.230	1.240	1.220	1.280	147,000	183,570	1.2488	0.794	0.794	0.801	0.788	0.826	227,695	0.8062	-0.81%
2020-08-18	0	1.240	1.220	1.250	1.240	1.240	14,000	17,360	1.2400	0.801	0.788	0.807	0.801	0.801	21,685	0.8005	1.64%
2020-08-17	0	1.220	1.220	1.230	1.210	1.250	34,000	41,680	1.2259	0.788	0.788	0.794	0.781	0.807	52,664	0.7914	0.00%
2020-08-14	0	1.220	1.220	1.230	1.220	1.240	61,000	75,260	1.2338	0.788	0.788	0.794	0.788	0.801	94,486	0.7965	-0.81%
2020-08-13	0	1.230	1.210	1.230	1.210	1.230	399,000	488,610	1.2246	0.794	0.781	0.794	0.781	0.794	618,030	0.7906	2.50%
2020-08-12	0	1.200	1.190	1.200	1.170	1.200	262,000	310,240	1.1841	0.775	0.768	0.775	0.755	0.775	405,824	0.7645	-0.83%
2020-08-11	0	1.210	1.210	1.230	1.180	1.230	257,000	312,620	1.2164	0.781	0.781	0.794	0.762	0.794	398,080	0.7853	0.00%
2020-08-10	0	1.210	1.210	1.250	1.180	1.230	190,000	228,710	1.2037	0.781	0.781	0.807	0.762	0.794	294,300	0.7771	0.83%
2020-08-07	0	1.200	1.200	1.210	1.170	1.210	311,000	370,650	1.1918	0.775	0.775	0.781	0.755	0.781	481,723	0.7694	0.84%
2020-08-06	0	1.190	1.190	1.210	1.190	1.210	296,000	355,880	1.2023	0.768	0.768	0.781	0.768	0.781	458,489	0.7762	-3.25%
2020-08-05	0	1.230	1.230	1.250	1.230	1.240	29,000	35,720	1.2317	0.794	0.794	0.807	0.794	0.801	44,919	0.7952	-0.81%
2020-08-04	0	1.240	1.230	1.240	1.210	1.240	126,000	154,250	1.2242	0.801	0.794	0.801	0.781	0.801	195,167	0.7903	0.00%
2020-08-03	0	1.240	1.230	1.240	1.200	1.240	68,000	83,210	1.2237	0.801	0.794	0.801	0.775	0.801	105,328	0.7900	0.00%
2020-07-31	0	1.240	1.240	1.260	1.240	1.290	217,000	273,700	1.2613	0.801	0.801	0.813	0.801	0.833	336,122	0.8143	-0.80%
2020-07-30	0	1.250	1.230	1.260	1.230	1.270	262,000	327,060	1.2483	0.807	0.794	0.813	0.794	0.820	405,824	0.8059	2.46%
2020-07-29	0	1.220	1.220	1.240	1.200	1.250	389,000	475,560	1.2225	0.788	0.788	0.801	0.775	0.807	602,541	0.7893	-1.61%
2020-07-28	0	1.240	1.240	1.270	1.220	1.250	294,000	363,520	1.2365	0.801	0.801	0.820	0.788	0.807	455,391	0.7983	2.48%
2020-07-27	0	1.210	1.200	1.210	1.200	1.230	382,000	464,450	1.2158	0.781	0.775	0.781	0.775	0.794	591,698	0.7849	0.83%
2020-07-24	0	1.200	1.200	1.220	1.200	1.230	379,000	460,530	1.2151	0.775	0.775	0.788	0.775	0.794	587,051	0.7845	-2.44%
2020-07-23	0	1.230	1.230	1.240	1.220	1.240	232,000	285,450	1.2304	0.794	0.794	0.801	0.788	0.801	359,356	0.7943	-0.81%
2020-07-22	0	1.240	1.240	1.250	1.240	1.260	182,000	226,940	1.2469	0.801	0.801	0.807	0.801	0.813	281,909	0.8050	-0.80%
2020-07-21	0	1.250	1.250	1.260	1.240	1.290	263,000	333,630	1.2686	0.807	0.807	0.813	0.801	0.833	407,373	0.8190	-1.57%
2020-07-20	0	1.270	1.270	1.290	1.270	1.290	199,000	255,100	1.2819	0.820	0.820	0.833	0.820	0.833	308,241	0.8276	-0.78%
2020-07-17	0	1.280	1.280	1.300	1.270	1.340	298,000	384,120	1.2890	0.826	0.826	0.839	0.820	0.865	461,587	0.8322	-1.54%
2020-07-16	0	1.300	1.290	1.300	1.210	1.300	1,346,000	1,692,390	1.2573	0.839	0.833	0.839	0.781	0.839	2,084,884	0.8117	4.00%
2020-07-15	0	1.250	1.230	1.250	1.240	1.300	1,514,000	1,904,090	1.2577	0.807	0.794	0.807	0.801	0.839	2,345,107	0.8119	1.63%
2020-07-14	0	1.230	1.230	1.250	1.230	1.340	897,000	1,123,900	1.2530	0.794	0.794	0.807	0.794	0.865	1,389,406	0.8089	-8.21%
2020-07-13	0	1.340	1.340	1.350	1.220	1.500	2,767,000	3,711,320	1.3413	0.865	0.865	0.872	0.788	0.968	4,285,939	0.8659	5.51%
2020-07-10	0	1.270	1.240	1.280	1.230	1.330	2,422,000	3,051,210	1.2598	0.820	0.801	0.826	0.794	0.859	3,751,552	0.8133	-1.55%
2020-07-09	0	1.290	1.280	1.290	1.110	1.300	2,048,000	2,565,130	1.2525	0.833	0.826	0.833	0.717	0.839	3,172,245	0.8086	7.50%
2020-07-08	0	1.200	1.200	1.220	1.180	1.220	1,139,000	1,363,770	1.1973	0.775	0.775	0.788	0.762	0.788	1,764,252	0.7730	1.69%
2020-07-07	0	1.180	1.170	1.180	1.160	1.240	1,580,000	1,885,540	1.1934	0.762	0.755	0.762	0.749	0.801	2,447,338	0.7704	3.51%
2020-07-06	0	1.140	1.130	1.140	1.090	1.150	2,395,000	2,713,520	1.1330	0.736	0.730	0.736	0.704	0.742	3,709,730	0.7315	4.59%
2020-07-03	0	1.090	1.090	1.100	1.080	1.140	1,396,000	1,538,030	1.1017	0.704	0.704	0.710	0.697	0.736	2,162,331	0.7113	1.87%
2020-07-02	0	1.070	1.070	1.080	1.070	1.120	1,516,000	1,647,170	1.0865	0.691	0.691	0.697	0.691	0.723	2,348,205	0.7015	0.00%
2020-06-30	0	1.070	1.050	1.090	1.050	1.140	948,000	1,040,690	1.0978	0.691	0.678	0.704	0.678	0.736	1,468,403	0.7087	-3.60%
2020-06-29	0	1.110	1.100	1.130	1.100	1.150	1,335,000	1,480,150	1.1087	0.717	0.710	0.730	0.710	0.742	2,067,846	0.7158	-3.48%
2020-06-26	0	1.150	1.140	1.160	1.130	1.200	951,000	1,101,260	1.1580	0.742	0.736	0.749	0.730	0.775	1,473,050	0.7476	0.00%
2020-06-24	0	1.150	1.150	1.170	1.150	1.200	895,000	1,050,220	1.1734	0.742	0.742	0.755	0.742	0.775	1,386,308	0.7576	-4.17%
2020-06-23	0	1.200	1.190	1.200	1.180	1.230	1,364,000	1,637,400	1.2004	0.775	0.768	0.775	0.762	0.794	2,112,765	0.7750	-2.44%
2020-06-22	0	1.230	1.230	1.250	1.230	1.300	963,000	1,215,150	1.2618	0.794	0.794	0.807	0.794	0.839	1,491,637	0.8146	-1.60%
2020-06-19	0	1.250	1.240	1.250	1.240	1.290	421,000	531,100	1.2615	0.807	0.801	0.807	0.801	0.833	652,107	0.8144	-0.79%
2020-06-18	0	1.260	1.260	1.270	1.250	1.320	1,022,000	1,309,410	1.2812	0.813	0.813	0.820	0.807	0.852	1,583,025	0.8272	-2.33%
2020-06-17	0	1.290	1.260	1.290	1.260	1.290	364,882	463,997	1.2716	0.833	0.813	0.833	0.813	0.833	565,183	0.8210	0.78%
2020-06-16	0	1.280	1.270	1.280	1.210	1.290	1,989,000	2,472,670	1.2432	0.826	0.820	0.826	0.781	0.833	3,080,858	0.8026	2.40%
2020-06-15	0	1.250	1.230	1.250	1.180	1.320	1,642,000	2,013,210	1.2261	0.807	0.794	0.807	0.762	0.852	2,543,373	0.7916	-3.85%
2020-06-12	0	1.300	1.300	1.320	1.270	1.410	2,902,728	3,831,935	1.3201	0.839	0.839	0.852	0.820	0.910	4,496,175	0.8523	-1.52%
2020-06-11	0	1.320	1.320	1.330	1.320	1.370	626,000	840,160	1.3421	0.852	0.852	0.859	0.852	0.884	969,641	0.8665	-2.94%
2020-06-10	0	1.360	1.360	1.370	1.350	1.410	1,546,000	2,132,910	1.3796	0.878	0.878	0.884	0.872	0.910	2,394,674	0.8907	-2.16%
2020-06-09	0	1.390	1.370	1.390	1.370	1.420	919,000	1,273,810	1.3861	0.897	0.884	0.897	0.884	0.917	1,423,483	0.8949	-1.42%
2020-06-08	0	1.410	1.370	1.410	1.360	1.450	1,864,000	2,607,420	1.3988	0.910	0.884	0.910	0.878	0.936	2,887,239	0.9031	4.44%
2020-06-05	0	1.350	1.350	1.360	1.320	1.410	3,572,000	4,843,070	1.3558	0.872	0.872	0.878	0.852	0.910	5,532,842	0.8753	0.00%
2020-06-04	0	1.350	1.350	1.370	1.330	1.460	1,235,000	1,697,238	1.3743	0.872	0.872	0.884	0.859	0.943	1,912,951	0.8872	0.00%
2020-06-03	0	1.350	1.350	1.370	1.320	1.380	1,105,000	1,502,590	1.3598	0.872	0.872	0.884	0.852	0.891	1,711,588	0.8779	3.05%
2020-06-02	0	1.310	1.300	1.310	1.290	1.340	595,000	780,090	1.3111	0.846	0.839	0.846	0.833	0.865	921,624	0.8464	2.34%
2020-06-01	0	1.280	1.250	1.280	1.230	1.310	2,072,000	2,608,938	1.2591	0.826	0.807	0.826	0.794	0.846	3,209,420	0.8129	4.07%
2020-05-29	0	1.230	1.220	1.230	1.210	1.340	5,742,412	7,142,383	1.2438	0.794	0.788	0.794	0.781	0.865	8,894,698	0.8030	-7.52%
2020-05-28	0	1.330	1.320	1.330	1.330	1.400	1,521,000	2,068,940	1.3602	0.859	0.852	0.859	0.859	0.904	2,355,950	0.8782	-5.00%
2020-05-27	0	1.400	1.380	1.400	1.350	1.410	551,000	765,210	1.3888	0.904	0.891	0.904	0.872	0.910	853,470	0.8966	2.19%
2020-05-26	0	1.370	1.360	1.370	1.350	1.500	2,072,000	2,956,350	1.4268	0.884	0.878	0.884	0.872	0.968	3,209,420	0.9211	-5.97%
2020-05-25	0	1.510	1.510	1.530	1.510	1.530	651,893	989,484	1.5179	0.941	0.941	0.953	0.941	0.953	1,046,479	0.9455	-1.31%
2020-05-22	0	1.530	1.520	1.530	1.500	1.560	1,625,107	2,488,058	1.5310	0.953	0.947	0.953	0.934	0.972	2,608,772	0.9537	-1.29%
2020-05-21	0	1.550	1.550	1.560	1.550	1.600	638,000	1,001,970	1.5705	0.966	0.966	0.972	0.966	0.997	1,024,177	0.9783	-0.64%
2020-05-20	0	1.560	1.550	1.600	1.550	1.610	979,000	1,548,600	1.5818	0.972	0.966	0.997	0.966	1.003	1,571,582	0.9854	0.65%
2020-05-19	0	1.550	1.550	1.560	1.540	1.580	1,247,000	1,941,840	1.5572	0.966	0.966	0.972	0.959	0.984	2,001,800	0.9700	0.65%
2020-05-18	0	1.540	1.540	1.570	1.530	1.590	1,673,000	2,601,124	1.5548	0.959	0.959	0.978	0.953	0.990	2,685,655	0.9685	-2.53%
2020-05-15	0	1.580	1.580	1.590	1.550	1.630	931,000	1,476,815	1.5863	0.984	0.984	0.990	0.966	1.015	1,494,528	0.9881	-1.25%
2020-05-14	0	1.600	1.590	1.600	1.600	1.700	404,000	661,875	1.6383	0.997	0.990	0.997	0.997	1.059	648,538	1.0206	-0.62%
2020-05-13	0	1.610	1.600	1.610	1.570	1.650	1,382,000	2,209,140	1.5985	1.003	0.997	1.003	0.978	1.028	2,218,515	0.9958	0.00%
2020-05-12	0	1.610	1.610	1.630	1.610	1.710	1,228,000	2,048,270	1.6680	1.003	1.003	1.015	1.003	1.065	1,971,299	1.0390	-5.29%
2020-05-11	0	1.700	1.690	1.700	1.700	1.770	205,000	354,600	1.7298	1.059	1.053	1.059	1.059	1.103	329,085	1.0775	-1.16%
2020-05-08	0	1.720	1.720	1.730	1.700	1.760	381,000	660,110	1.7326	1.071	1.071	1.078	1.059	1.096	611,617	1.0793	0.00%
2020-05-07	0	1.720	1.710	1.720	1.680	1.790	282,000	486,430	1.7249	1.071	1.065	1.071	1.047	1.115	452,693	1.0745	-0.58%
2020-05-06	0	1.730	1.730	1.740	1.680	1.750	428,990	741,893	1.7294	1.078	1.078	1.084	1.047	1.090	688,655	1.0773	-1.14%
2020-05-05	0	1.750	1.710	1.750	1.680	1.780	552,000	950,630	1.7222	1.090	1.065	1.090	1.047	1.109	886,122	1.0728	2.94%
2020-05-04	0	1.700	1.700	1.730	1.640	1.760	718,000	1,223,845	1.7045	1.059	1.059	1.078	1.022	1.096	1,152,600	1.0618	-2.30%
2020-04-29	0	1.740	1.730	1.760	1.720	1.800	604,000	1,061,520	1.7575	1.084	1.078	1.096	1.071	1.121	969,597	1.0948	-1.14%
2020-04-28	0	1.760	1.710	1.760	1.660	1.770	466,000	809,470	1.7371	1.096	1.065	1.096	1.034	1.103	748,066	1.0821	1.73%
2020-04-27	0	1.730	1.730	1.750	1.640	1.760	192,000	330,970	1.7238	1.078	1.078	1.090	1.022	1.096	308,216	1.0738	3.59%
2020-04-24	0	1.670	1.660	1.670	1.630	1.690	192,000	319,010	1.6615	1.040	1.034	1.040	1.015	1.053	308,216	1.0350	0.00%
2020-04-23	0	1.670	1.650	1.670	1.620	1.700	202,000	336,190	1.6643	1.040	1.028	1.040	1.009	1.059	324,269	1.0368	2.45%
2020-04-22	0	1.630	1.620	1.630	1.600	1.690	606,000	993,430	1.6393	1.015	1.009	1.015	0.997	1.053	972,807	1.0212	-2.40%
2020-04-21	0	1.670	1.660	1.680	1.560	1.720	1,068,000	1,784,260	1.6707	1.040	1.034	1.047	0.972	1.071	1,714,453	1.0407	-2.91%
2020-04-20	0	1.720	1.720	1.730	1.720	1.750	331,000	573,640	1.7331	1.071	1.071	1.078	1.071	1.090	531,352	1.0796	-1.71%
2020-04-17	0	1.750	1.750	1.780	1.710	1.770	380,000	664,410	1.7484	1.090	1.090	1.109	1.065	1.103	610,011	1.0892	1.16%
2020-04-16	0	1.730	1.730	1.750	1.710	1.790	586,000	1,021,110	1.7425	1.078	1.078	1.090	1.065	1.115	940,702	1.0855	-2.26%
2020-04-15	0	1.770	1.760	1.790	1.770	1.860	435,000	785,580	1.8059	1.103	1.096	1.115	1.103	1.159	698,302	1.1250	-1.67%
2020-04-14	0	1.800	1.800	1.860	1.770	1.840	343,000	619,620	1.8065	1.121	1.121	1.159	1.103	1.146	550,615	1.1253	-1.64%
2020-04-09	0	1.830	1.820	1.830	1.800	1.860	534,000	973,880	1.8237	1.140	1.134	1.140	1.121	1.159	857,226	1.1361	2.23%
2020-04-08	0	1.790	1.760	1.790	1.740	1.870	711,485	1,284,963	1.8060	1.115	1.096	1.115	1.084	1.165	1,142,142	1.1250	2.87%
2020-04-07	0	1.740	1.740	1.750	1.740	1.780	389,000	682,050	1.7533	1.084	1.084	1.090	1.084	1.109	624,459	1.0922	0.00%
2020-04-06	0	1.740	1.740	1.760	1.720	1.850	756,000	1,333,210	1.7635	1.084	1.084	1.096	1.071	1.152	1,213,601	1.0986	-5.95%
2020-04-03	0	1.850	1.780	1.850	1.750	1.850	351,000	626,356	1.7845	1.152	1.109	1.152	1.090	1.152	563,458	1.1116	2.78%
2020-04-02	0	1.800	1.780	1.800	1.760	1.800	204,000	362,690	1.7779	1.121	1.109	1.121	1.096	1.121	327,480	1.1075	-1.10%
2020-04-01	0	1.820	1.800	1.820	1.780	1.850	164,000	297,600	1.8146	1.134	1.121	1.134	1.109	1.152	263,268	1.1304	-2.67%
2020-03-31	0	1.870	1.860	1.870	1.780	1.930	873,000	1,604,475	1.8379	1.165	1.159	1.165	1.109	1.202	1,401,421	1.1449	5.65%
2020-03-30	0	1.770	1.770	1.810	1.770	1.910	889,000	1,606,590	1.8072	1.103	1.103	1.128	1.103	1.190	1,427,105	1.1258	-6.84%
2020-03-27	0	1.900	1.860	1.900	1.860	1.950	270,000	509,640	1.8876	1.184	1.159	1.184	1.159	1.215	433,429	1.1758	1.60%
2020-03-26	0	1.870	1.840	1.870	1.830	1.870	294,000	545,481	1.8554	1.165	1.146	1.165	1.140	1.165	471,956	1.1558	-2.09%
2020-03-25	0	1.910	1.830	1.910	1.820	1.910	205,000	383,310	1.8698	1.190	1.140	1.190	1.134	1.190	329,085	1.1648	3.80%
2020-03-24	0	1.840	1.810	1.840	1.790	1.840	222,000	401,890	1.8103	1.146	1.128	1.146	1.115	1.146	356,375	1.1277	3.95%
2020-03-23	0	1.770	1.740	1.770	1.720	1.790	215,000	377,680	1.7567	1.103	1.084	1.103	1.071	1.115	345,138	1.0943	-4.32%
2020-03-20	0	1.850	1.850	1.870	1.660	1.850	599,000	1,087,500	1.8155	1.152	1.152	1.165	1.034	1.152	961,570	1.1310	3.93%
2020-03-19	0	1.780	1.760	1.780	1.740	1.970	1,444,000	2,628,310	1.8202	1.109	1.096	1.109	1.084	1.227	2,318,043	1.1338	-6.32%
2020-03-18	0	1.900	1.860	1.900	1.810	1.930	315,000	589,210	1.8705	1.184	1.159	1.184	1.128	1.202	505,667	1.1652	2.15%
2020-03-17	0	1.860	1.860	1.890	1.800	2.030	1,439,000	2,742,690	1.9060	1.159	1.159	1.177	1.121	1.265	2,310,016	1.1873	0.54%
2020-03-16	0	1.850	1.830	1.850	1.820	1.870	637,000	1,172,111	1.8400	1.152	1.140	1.152	1.134	1.165	1,022,571	1.1462	-3.14%
2020-03-13	0	1.910	1.880	1.910	1.800	1.920	1,458,000	2,733,620	1.8749	1.190	1.171	1.190	1.121	1.196	2,340,517	1.1680	-2.05%
2020-03-12	0	1.950	1.950	1.960	1.900	2.020	542,000	1,049,830	1.9370	1.215	1.215	1.221	1.184	1.258	870,069	1.2066	-2.50%
2020-03-11	0	2.000	2.000	2.020	2.000	2.030	139,000	279,670	2.0120	1.246	1.246	1.258	1.246	1.265	223,136	1.2534	0.00%
2020-03-10	0	2.000	2.000	2.010	1.980	2.070	682,000	1,378,260	2.0209	1.246	1.246	1.252	1.233	1.289	1,094,810	1.2589	-3.85%
2020-03-09	0	2.080	2.050	2.080	1.990	2.110	556,000	1,131,010	2.0342	1.296	1.277	1.296	1.240	1.314	892,543	1.2672	-1.42%
2020-03-06	0	2.110	2.080	2.110	2.070	2.120	106,000	222,010	2.0944	1.314	1.296	1.314	1.289	1.321	170,161	1.3047	-3.21%
2020-03-05	0	2.180	2.100	2.180	2.020	2.180	522,000	1,108,400	2.1234	1.358	1.308	1.358	1.258	1.358	837,963	1.3227	4.81%
2020-03-04	0	2.080	2.070	2.080	1.980	2.080	426,000	871,200	2.0451	1.296	1.289	1.296	1.233	1.296	683,855	1.2740	5.05%
2020-03-03	0	1.980	1.980	2.000	1.960	2.010	223,000	444,560	1.9935	1.233	1.233	1.246	1.221	1.252	357,980	1.2419	1.54%
2020-03-02	0	1.950	1.950	1.980	1.930	1.990	246,000	481,850	1.9587	1.215	1.215	1.233	1.202	1.240	394,902	1.2202	-1.02%
2020-02-28	0	1.970	1.940	1.970	1.930	2.010	1,138,000	2,231,610	1.9610	1.227	1.209	1.227	1.202	1.252	1,826,823	1.2216	-1.99%
2020-02-27	0	2.010	2.010	2.020	2.010	2.040	87,000	175,710	2.0197	1.252	1.252	1.258	1.252	1.271	139,660	1.2581	-0.99%
2020-02-26	0	2.030	2.030	2.060	2.020	2.070	410,000	839,320	2.0471	1.265	1.265	1.283	1.258	1.289	658,170	1.2752	0.00%
2020-02-25	0	2.030	2.030	2.040	1.980	2.050	567,000	1,143,100	2.0160	1.265	1.265	1.271	1.233	1.277	910,201	1.2559	1.50%
2020-02-24	0	2.000	2.000	2.040	1.940	2.100	665,000	1,340,080	2.0152	1.246	1.246	1.271	1.209	1.308	1,067,520	1.2553	-1.96%
2020-02-21	0	2.040	2.040	2.060	2.030	2.100	786,000	1,615,090	2.0548	1.271	1.271	1.283	1.265	1.308	1,261,760	1.2800	-4.23%
2020-02-20	0	2.130	2.140	2.150	2.060	2.130	627,000	1,314,810	2.0970	1.327	1.333	1.339	1.283	1.327	1,006,519	1.3063	2.90%
2020-02-19	0	2.070	2.070	2.110	2.040	2.120	717,000	1,497,120	2.0880	1.289	1.289	1.314	1.271	1.321	1,150,995	1.3007	1.47%
2020-02-18	0	2.040	2.030	2.040	1.970	2.050	573,000	1,149,940	2.0069	1.271	1.265	1.271	1.227	1.277	919,833	1.2502	0.49%
2020-02-17	0	2.030	2.000	2.040	1.980	2.190	4,973,700	10,071,525	2.0250	1.265	1.246	1.271	1.233	1.364	7,984,244	1.2614	-5.14%
2020-02-14	0	2.140	2.130	2.140	2.130	2.160	596,000	1,278,260	2.1447	1.333	1.327	1.333	1.327	1.346	956,754	1.3360	-0.47%
2020-02-13	0	2.150	2.150	2.170	2.110	2.310	1,456,000	3,163,650	2.1728	1.339	1.339	1.352	1.314	1.439	2,337,306	1.3535	-0.92%
2020-02-12	0	2.170	2.170	2.190	2.160	2.250	665,650	1,469,860	2.2082	1.352	1.352	1.364	1.346	1.402	1,068,563	1.3755	-3.98%
2020-02-11	0	2.260	2.250	2.260	2.200	2.310	428,000	956,570	2.2350	1.408	1.402	1.408	1.370	1.439	687,065	1.3923	0.44%
2020-02-10	0	2.250	2.230	2.250	2.200	2.390	559,000	1,268,940	2.2700	1.402	1.389	1.402	1.370	1.489	897,359	1.4141	-0.88%
2020-02-07	0	2.270	2.260	2.270	2.210	2.350	535,000	1,209,090	2.2600	1.414	1.408	1.414	1.377	1.464	858,832	1.4078	-1.30%
2020-02-06	0	2.300	2.280	2.300	2.170	2.300	1,086,000	2,406,330	2.2158	1.433	1.420	1.433	1.352	1.433	1,743,348	1.3803	5.99%
2020-02-05	0	2.170	2.170	2.180	2.140	2.200	789,000	1,710,770	2.1683	1.352	1.352	1.358	1.333	1.370	1,266,576	1.3507	2.36%
2020-02-04	0	2.120	2.120	2.140	2.120	2.230	659,000	1,426,160	2.1641	1.321	1.321	1.333	1.321	1.389	1,057,888	1.3481	-3.64%
2020-02-03	0	2.200	2.180	2.200	2.160	2.250	370,456	817,367	2.2064	1.370	1.358	1.370	1.346	1.402	594,690	1.3744	0.00%
2020-01-31	0	2.200	2.180	2.200	2.150	2.260	1,318,000	2,890,780	2.1933	1.370	1.358	1.370	1.339	1.408	2,115,776	1.3663	-0.90%
2020-01-30	0	2.220	2.180	2.220	2.140	2.260	892,000	1,955,970	2.1928	1.383	1.358	1.383	1.333	1.408	1,431,921	1.3660	1.83%
2020-01-29	0	2.180	2.180	2.190	2.160	2.300	1,544,000	3,416,440	2.2127	1.358	1.358	1.364	1.346	1.433	2,478,572	1.3784	-7.63%
2020-01-24	0	2.360	2.360	2.400	2.360	2.500	690,000	1,653,810	2.3968	1.470	1.470	1.495	1.470	1.557	1,107,652	1.4931	-4.84%
2020-01-23	0	2.480	2.450	2.480	2.450	2.660	1,241,000	3,128,800	2.5212	1.545	1.526	1.545	1.526	1.657	1,992,168	1.5706	-6.42%
2020-01-22	0	2.650	2.650	2.660	2.650	2.750	726,000	1,953,895	2.6913	1.651	1.651	1.657	1.651	1.713	1,165,443	1.6765	-0.38%
2020-01-21	0	2.660	2.620	2.670	2.640	2.850	956,000	2,600,250	2.7199	1.657	1.632	1.663	1.645	1.775	1,534,660	1.6943	-7.32%
2020-01-20	0	2.870	2.850	2.870	2.790	2.880	1,367,000	3,872,660	2.8330	1.788	1.775	1.788	1.738	1.794	2,194,435	1.7648	2.50%
2020-01-17	0	2.800	2.760	2.800	2.690	2.800	754,122	2,068,194	2.7425	1.744	1.719	1.744	1.676	1.744	1,210,587	1.7084	2.19%
2020-01-16	0	2.740	2.730	2.740	2.740	2.840	338,000	948,020	2.8048	1.707	1.701	1.707	1.707	1.769	542,589	1.7472	-1.44%
2020-01-15	0	2.780	2.770	2.780	2.740	2.860	310,000	865,180	2.7909	1.732	1.726	1.732	1.707	1.782	497,641	1.7386	0.00%
2020-01-14	0	2.780	2.780	2.810	2.780	2.860	481,000	1,353,055	2.8130	1.732	1.732	1.750	1.732	1.782	772,146	1.7523	-2.11%
2020-01-13	0	2.840	2.800	2.840	2.750	2.920	667,000	1,884,450	2.8253	1.769	1.744	1.769	1.713	1.819	1,070,730	1.7600	-0.35%
2020-01-10	0	2.850	2.850	2.860	2.780	2.900	981,000	2,797,310	2.8515	1.775	1.775	1.782	1.732	1.807	1,574,792	1.7763	3.26%
2020-01-09	0	2.760	2.740	2.760	2.750	2.790	654,000	1,808,840	2.7658	1.719	1.707	1.719	1.713	1.738	1,049,861	1.7229	2.99%
2020-01-08	0	2.680	2.660	2.680	2.600	2.690	531,000	1,402,760	2.6417	1.669	1.657	1.669	1.620	1.676	852,410	1.6456	1.90%
2020-01-07	0	2.630	2.630	2.640	2.550	2.690	621,000	1,624,500	2.6159	1.638	1.638	1.645	1.588	1.676	996,887	1.6296	3.14%
2020-01-06	0	2.550	2.530	2.550	2.500	2.640	526,000	1,333,210	2.5346	1.588	1.576	1.588	1.557	1.645	844,384	1.5789	-3.41%
2020-01-03	0	2.640	2.610	2.640	2.610	2.800	431,000	1,150,120	2.6685	1.645	1.626	1.645	1.626	1.744	691,881	1.6623	-3.65%
2020-01-02	0	2.740	2.680	2.740	2.680	2.840	478,000	1,305,960	2.7321	1.707	1.669	1.707	1.669	1.769	767,330	1.7020	-1.08%
2019-12-31	0	2.770	2.640	2.770	2.640	2.800	474,000	1,288,600	2.7186	1.726	1.645	1.726	1.645	1.744	760,909	1.6935	0.00%
2019-12-30	0	2.770	2.720	2.770	2.650	2.800	621,000	1,697,350	2.7333	1.726	1.694	1.726	1.651	1.744	996,887	1.7027	0.36%
2019-12-27	0	2.760	2.750	2.760	2.630	2.810	731,430	1,981,543	2.7091	1.719	1.713	1.719	1.638	1.750	1,174,159	1.6876	1.47%
2019-12-24	0	2.720	2.700	2.720	2.660	2.720	329,006	882,906	2.6836	1.694	1.682	1.694	1.657	1.694	528,151	1.6717	2.64%
2019-12-23	0	2.650	2.610	2.650	2.580	2.670	1,247,000	3,262,755	2.6165	1.651	1.626	1.651	1.607	1.663	2,001,800	1.6299	2.71%
2019-12-20	0	2.580	2.550	2.580	2.520	2.620	567,000	1,457,920	2.5713	1.607	1.588	1.607	1.570	1.632	910,201	1.6018	0.39%
2019-12-19	0	2.570	2.550	2.570	2.530	2.660	529,000	1,354,800	2.5611	1.601	1.588	1.601	1.576	1.657	849,200	1.5954	1.58%
2019-12-18	0	2.530	2.520	2.530	2.440	2.550	824,000	2,054,930	2.4938	1.576	1.570	1.576	1.520	1.588	1,322,761	1.5535	2.43%
2019-12-17	0	2.470	2.460	2.470	2.430	2.490	446,000	1,097,640	2.4611	1.539	1.532	1.539	1.514	1.551	715,961	1.5331	1.65%
2019-12-16	0	2.430	2.430	2.450	2.410	2.460	308,000	751,580	2.4402	1.514	1.514	1.526	1.501	1.532	494,430	1.5201	0.83%
2019-12-13	0	2.410	2.380	2.410	2.380	2.460	432,000	1,036,435	2.3992	1.501	1.483	1.501	1.483	1.532	693,486	1.4945	2.55%
2019-12-12	0	2.350	2.320	2.350	2.220	2.350	783,000	1,775,090	2.2670	1.464	1.445	1.464	1.383	1.464	1,256,944	1.4122	6.33%
2019-12-11	0	2.210	2.160	2.210	2.140	2.230	575,000	1,250,200	2.1743	1.377	1.346	1.377	1.333	1.389	923,043	1.3544	0.91%
2019-12-10	0	2.190	2.180	2.190	2.140	2.280	1,232,000	2,703,120	2.1941	1.364	1.358	1.364	1.333	1.420	1,977,721	1.3668	-0.90%
2019-12-09	0	2.210	2.200	2.220	2.210	2.290	572,094	1,285,323	2.2467	1.377	1.370	1.383	1.377	1.427	918,378	1.3996	-0.90%
2019-12-06	0	2.230	2.230	2.280	2.230	2.370	990,000	2,256,220	2.2790	1.389	1.389	1.420	1.389	1.476	1,589,240	1.4197	-4.29%
2019-12-05	0	2.330	2.300	2.330	2.290	2.550	896,000	2,135,980	2.3839	1.451	1.433	1.451	1.427	1.588	1,438,342	1.4850	-4.12%
2019-12-04	0	2.430	2.410	2.430	2.280	2.460	562,000	1,339,160	2.3828	1.514	1.501	1.514	1.420	1.532	902,174	1.4844	1.25%
2019-12-03	0	2.400	2.400	2.420	2.400	2.480	384,000	938,570	2.4442	1.495	1.495	1.508	1.495	1.545	616,432	1.5226	-3.23%
2019-12-02	0	2.480	2.450	2.480	2.450	2.560	487,000	1,217,960	2.5009	1.545	1.526	1.545	1.526	1.595	781,778	1.5579	0.40%
2019-11-29	0	2.470	2.450	2.480	2.370	2.540	791,000	1,933,540	2.4444	1.539	1.526	1.545	1.476	1.582	1,269,787	1.5227	-1.20%
2019-11-28	0	2.500	2.480	2.500	2.430	2.520	612,000	1,521,450	2.4860	1.557	1.545	1.557	1.514	1.570	982,439	1.5486	0.40%
2019-11-27	0	2.490	2.460	2.490	2.270	2.580	1,785,000	4,276,630	2.3959	1.551	1.532	1.551	1.414	1.607	2,865,447	1.4925	12.16%
2019-11-26	0	2.220	2.220	2.280	2.220	2.360	1,650,000	3,777,670	2.2895	1.383	1.383	1.420	1.383	1.470	2,648,733	1.4262	-0.89%
2019-11-25	0	2.240	2.240	2.250	2.170	2.280	470,000	1,053,020	2.2405	1.395	1.395	1.402	1.352	1.420	754,488	1.3957	1.36%
2019-11-22	0	2.210	2.120	2.210	2.130	2.250	663,000	1,466,400	2.2118	1.377	1.321	1.377	1.327	1.402	1,064,309	1.3778	0.00%
2019-11-21	0	2.210	2.190	2.210	2.170	2.220	744,000	1,633,630	2.1957	1.377	1.364	1.377	1.352	1.383	1,194,338	1.3678	0.45%
2019-11-20	0	2.200	2.180	2.200	2.180	2.250	316,000	695,380	2.2006	1.370	1.358	1.370	1.358	1.402	507,272	1.3708	0.00%
2019-11-19	0	2.200	2.190	2.200	2.190	2.240	745,000	1,641,070	2.2028	1.370	1.364	1.370	1.364	1.395	1,195,943	1.3722	0.00%
2019-11-18	0	2.200	2.160	2.200	2.170	2.200	316,000	691,240	2.1875	1.370	1.346	1.370	1.352	1.370	507,272	1.3627	2.33%
2019-11-15	0	2.150	2.130	2.150	2.070	2.180	371,000	793,885	2.1399	1.339	1.327	1.339	1.289	1.358	595,564	1.3330	4.88%
2019-11-14	0	2.050	2.050	2.090	2.030	2.110	857,000	1,760,985	2.0548	1.277	1.277	1.302	1.265	1.314	1,375,736	1.2800	0.00%
2019-11-13	0	2.050	2.020	2.050	1.970	2.120	1,550,000	3,141,875	2.0270	1.277	1.258	1.277	1.227	1.321	2,488,204	1.2627	-1.91%
2019-11-12	0	2.090	2.090	2.100	2.060	2.150	914,000	1,917,789	2.0982	1.302	1.302	1.308	1.283	1.339	1,467,238	1.3071	-0.95%
2019-11-11	0	2.110	2.100	2.120	2.080	2.270	1,457,000	3,099,745	2.1275	1.314	1.308	1.321	1.296	1.414	2,338,911	1.3253	-5.38%
2019-11-08	0	2.230	2.210	2.230	2.210	2.270	410,000	917,660	2.2382	1.389	1.377	1.389	1.377	1.414	658,170	1.3943	-0.89%
2019-11-07	0	2.250	2.250	2.260	2.220	2.260	294,000	659,385	2.2428	1.402	1.402	1.408	1.383	1.408	471,956	1.3971	2.27%
2019-11-06	0	2.200	2.210	2.220	2.150	2.220	288,000	632,615	2.1966	1.370	1.377	1.383	1.339	1.383	462,324	1.3683	1.85%
2019-11-05	0	2.160	2.160	2.180	2.120	2.240	1,712,000	3,717,870	2.1717	1.346	1.346	1.358	1.321	1.395	2,748,261	1.3528	-2.26%
2019-11-04	0	2.210	2.210	2.220	2.180	2.330	1,632,000	3,619,050	2.2176	1.377	1.377	1.383	1.358	1.451	2,619,838	1.3814	-3.91%
2019-11-01	0	2.300	2.260	2.300	2.260	2.310	425,000	968,260	2.2783	1.433	1.408	1.433	1.408	1.439	682,249	1.4192	2.22%
2019-10-31	0	2.250	2.220	2.250	2.180	2.250	1,389,000	3,066,830	2.2079	1.402	1.383	1.402	1.358	1.402	2,229,752	1.3754	0.45%
2019-10-30	0	2.240	2.220	2.240	2.180	2.330	1,704,500	3,810,330	2.2355	1.395	1.383	1.395	1.358	1.451	2,736,221	1.3926	-1.32%
2019-10-29	0	2.270	2.270	2.310	2.250	2.330	824,000	1,873,260	2.2734	1.414	1.414	1.439	1.402	1.451	1,322,761	1.4162	0.00%
2019-10-28	0	2.270	2.260	2.270	2.230	2.410	808,000	1,833,070	2.2687	1.414	1.408	1.414	1.389	1.501	1,297,077	1.4132	-1.73%
2019-10-25	0	2.310	2.300	2.310	2.270	2.360	783,914	1,813,149	2.3129	1.439	1.433	1.439	1.414	1.470	1,258,411	1.4408	-1.70%
2019-10-24	0	2.350	2.300	2.350	2.220	2.350	637,000	1,467,470	2.3037	1.464	1.433	1.464	1.383	1.464	1,022,571	1.4351	6.33%
2019-10-23	0	2.210	2.210	2.220	2.210	2.330	1,190,788	2,686,949	2.2564	1.377	1.377	1.383	1.377	1.451	1,911,563	1.4056	-3.07%
2019-10-22	0	2.280	2.280	2.290	2.250	2.410	764,000	1,748,072	2.2881	1.420	1.420	1.427	1.402	1.501	1,226,444	1.4253	-2.15%
2019-10-21	0	2.330	2.320	2.330	2.280	2.490	838,374	1,974,405	2.3550	1.451	1.445	1.451	1.420	1.551	1,345,836	1.4670	-2.51%
2019-10-18	0	2.390	2.380	2.390	2.360	2.510	6,272,000	15,136,980	2.4134	1.489	1.483	1.489	1.470	1.564	10,068,396	1.5034	1.27%
2019-10-17	0	2.360	2.330	2.360	2.140	2.360	2,130,000	4,850,190	2.2771	1.470	1.451	1.470	1.333	1.470	3,419,273	1.4185	9.77%
2019-10-16	0	2.150	2.150	2.180	2.140	2.200	850,000	1,840,780	2.1656	1.339	1.339	1.358	1.333	1.370	1,364,499	1.3491	0.00%
2019-10-15	0	2.150	2.140	2.150	2.150	2.270	678,000	1,474,420	2.1747	1.339	1.333	1.339	1.339	1.414	1,088,388	1.3547	-3.15%
2019-10-14	0	2.220	2.220	2.230	2.160	2.310	871,000	1,954,300	2.2437	1.383	1.383	1.389	1.346	1.439	1,398,210	1.3977	-1.33%
2019-10-11	0	2.250	2.230	2.250	2.120	2.270	1,786,000	3,934,140	2.2028	1.402	1.389	1.402	1.321	1.414	2,867,053	1.3722	6.64%
2019-10-10	0	2.110	2.090	2.110	1.940	2.110	5,597,000	11,094,820	1.9823	1.314	1.302	1.314	1.209	1.314	8,984,823	1.2348	4.46%
2019-10-09	0	2.020	2.020	2.030	1.980	2.060	1,818,000	3,670,760	2.0191	1.258	1.258	1.265	1.233	1.283	2,918,422	1.2578	0.50%
2019-10-08	0	2.010	2.010	2.020	1.950	2.200	3,507,000	7,207,190	2.0551	1.252	1.252	1.258	1.215	1.370	5,629,762	1.2802	-7.80%
2019-10-04	0	2.180	2.160	2.180	2.160	2.230	342,000	747,660	2.1861	1.358	1.346	1.358	1.346	1.389	549,010	1.3618	0.00%
2019-10-03	0	2.180	2.170	2.200	2.150	2.220	509,000	1,112,280	2.1852	1.358	1.352	1.370	1.339	1.383	817,094	1.3613	-0.46%
2019-10-02	0	2.190	2.180	2.220	2.150	2.240	495,000	1,086,690	2.1953	1.364	1.358	1.383	1.339	1.395	794,620	1.3676	-0.45%
2019-09-30	0	2.200	2.190	2.200	2.150	2.380	1,107,000	2,444,500	2.2082	1.370	1.364	1.370	1.339	1.483	1,777,059	1.3756	-2.22%
2019-09-27	0	2.250	2.240	2.270	2.230	2.290	584,000	1,317,480	2.2560	1.402	1.395	1.414	1.389	1.427	937,491	1.4053	0.90%
2019-09-26	0	2.230	2.220	2.230	2.200	2.310	1,024,000	2,285,800	2.2322	1.389	1.383	1.389	1.370	1.439	1,643,820	1.3905	-0.45%
2019-09-25	0	2.240	2.230	2.240	2.200	2.330	789,690	1,765,858	2.2361	1.395	1.389	1.395	1.370	1.451	1,267,684	1.3930	-1.75%
2019-09-24	0	2.280	2.270	2.290	2.260	2.340	1,030,000	2,365,000	2.2961	1.420	1.414	1.427	1.408	1.458	1,653,451	1.4303	-0.87%
2019-09-23	0	2.300	2.290	2.330	2.290	2.400	948,542	2,210,675	2.3306	1.433	1.427	1.451	1.427	1.495	1,522,688	1.4518	-3.36%
2019-09-20	0	2.380	2.360	2.390	2.360	2.440	474,000	1,129,650	2.3832	1.483	1.470	1.489	1.470	1.520	760,909	1.4846	-0.83%
2019-09-19	0	2.400	2.380	2.400	2.370	2.480	232,000	557,880	2.4047	1.495	1.483	1.495	1.476	1.545	372,428	1.4980	-0.41%
2019-09-18	0	2.410	2.410	2.430	2.370	2.440	192,000	461,805	2.4052	1.501	1.501	1.514	1.476	1.520	308,216	1.4983	0.84%
2019-09-17	0	2.390	2.380	2.400	2.360	2.450	891,000	2,142,535	2.4046	1.489	1.483	1.495	1.470	1.526	1,430,316	1.4979	-0.42%
2019-09-16	0	2.400	2.390	2.400	2.390	2.510	819,000	1,999,820	2.4418	1.495	1.489	1.495	1.489	1.564	1,314,735	1.5211	-4.00%
2019-09-13	0	2.500	2.470	2.500	2.400	2.540	908,000	2,261,540	2.4907	1.557	1.539	1.557	1.495	1.582	1,457,606	1.5515	5.04%
2019-09-12	0	2.380	2.380	2.400	2.310	2.410	838,000	1,973,400	2.3549	1.483	1.483	1.495	1.439	1.501	1,345,235	1.4670	-0.83%
2019-09-11	0	2.400	2.370	2.400	2.350	2.460	1,158,000	2,780,660	2.4013	1.495	1.476	1.495	1.464	1.532	1,858,929	1.4958	-2.04%
2019-09-10	0	2.450	2.450	2.460	2.400	2.480	868,000	2,117,390	2.4394	1.526	1.526	1.532	1.495	1.545	1,393,394	1.5196	0.00%
2019-09-09	0	2.450	2.430	2.450	2.420	2.690	1,252,000	3,130,560	2.5004	1.526	1.514	1.526	1.508	1.676	2,009,826	1.5576	-4.03%
2019-09-06	0	2.600	2.600	2.630	2.530	2.630	1,414,000	3,664,400	2.5915	1.590	1.590	1.609	1.548	1.609	2,311,672	1.5852	1.96%
2019-09-05	0	2.550	2.550	2.590	2.310	2.610	3,398,000	8,536,580	2.5122	1.560	1.560	1.584	1.413	1.596	5,555,206	1.5367	10.87%
2019-09-04	0	2.300	2.290	2.330	2.200	2.340	2,152,000	4,853,350	2.2553	1.407	1.401	1.425	1.346	1.431	3,518,188	1.3795	0.00%
2019-09-03	0	2.300	2.260	2.300	2.250	2.360	2,172,500	4,972,770	2.2890	1.407	1.382	1.407	1.376	1.444	3,551,702	1.4001	-1.71%
2019-09-02	0	2.340	2.300	2.350	2.280	2.450	1,314,000	3,064,720	2.3324	1.431	1.407	1.437	1.395	1.499	2,148,187	1.4267	-2.90%
2019-08-30	0	2.410	2.400	2.420	2.300	2.490	1,758,632	4,181,081	2.3775	1.474	1.468	1.480	1.407	1.523	2,875,092	1.4542	-3.21%
2019-08-29	0	2.490	2.460	2.490	2.410	2.510	1,507,300	3,728,477	2.4736	1.523	1.505	1.523	1.474	1.535	2,464,203	1.5131	2.89%
2019-08-28	0	2.420	2.420	2.440	2.420	2.620	1,523,000	3,799,075	2.4945	1.480	1.480	1.492	1.480	1.603	2,489,870	1.5258	-6.92%
2019-08-27	0	2.600	2.600	2.640	2.540	2.940	1,514,768	4,069,341	2.6864	1.590	1.590	1.615	1.554	1.798	2,476,412	1.6432	-9.09%
2019-08-26	0	2.860	2.850	2.880	2.850	2.990	527,000	1,528,750	2.9009	1.749	1.743	1.762	1.743	1.829	861,564	1.7744	-3.38%
2019-08-23	0	2.960	2.950	2.960	2.950	3.110	1,776,000	5,351,070	3.0130	1.811	1.804	1.811	1.804	1.902	2,903,486	1.8430	-3.27%
2019-08-22	0	3.060	3.050	3.060	3.020	3.120	1,220,000	3,724,560	3.0529	1.872	1.866	1.872	1.847	1.908	1,994,512	1.8674	-1.29%
2019-08-21	0	3.100	3.100	3.110	3.090	3.170	540,000	1,687,730	3.1254	1.896	1.896	1.902	1.890	1.939	882,817	1.9118	-0.64%
2019-08-20	0	3.120	3.100	3.120	3.050	3.160	965,000	3,003,285	3.1122	1.908	1.896	1.908	1.866	1.933	1,577,626	1.9037	0.97%
2019-08-19	0	3.090	3.050	3.090	3.040	3.110	1,091,000	3,350,360	3.0709	1.890	1.866	1.890	1.860	1.902	1,783,617	1.8784	1.64%
2019-08-16	0	3.040	3.010	3.040	2.850	3.050	1,127,000	3,344,780	2.9679	1.860	1.841	1.860	1.743	1.866	1,842,471	1.8154	5.56%
2019-08-15	0	2.880	2.850	2.890	2.770	2.890	612,000	1,735,210	2.8353	1.762	1.743	1.768	1.694	1.768	1,000,526	1.7343	-0.35%
2019-08-14	0	2.890	2.850	2.890	2.750	2.930	920,000	2,616,840	2.8444	1.768	1.743	1.768	1.682	1.792	1,504,058	1.7399	4.71%
2019-08-13	0	2.760	2.750	2.780	2.730	2.960	711,000	1,992,200	2.8020	1.688	1.682	1.700	1.670	1.811	1,162,375	1.7139	-3.50%
2019-08-12	0	2.860	2.810	2.890	2.820	3.080	1,707,000	5,030,420	2.9469	1.749	1.719	1.768	1.725	1.884	2,790,682	1.8026	-6.23%
2019-08-09	0	3.050	3.020	3.060	2.950	3.060	900,000	2,713,050	3.0145	1.866	1.847	1.872	1.804	1.872	1,471,361	1.8439	2.01%
2019-08-08	0	2.990	2.970	3.000	2.980	3.110	825,000	2,497,000	3.0267	1.829	1.817	1.835	1.823	1.902	1,348,748	1.8513	-3.24%
2019-08-07	0	3.090	3.060	3.090	3.010	3.170	794,000	2,443,750	3.0778	1.890	1.872	1.890	1.841	1.939	1,298,067	1.8826	-1.28%
2019-08-06	0	3.130	3.100	3.140	2.840	3.140	1,906,000	5,768,245	3.0264	1.915	1.896	1.921	1.737	1.921	3,116,016	1.8512	-0.63%
2019-08-05	0	3.150	3.140	3.160	3.120	3.280	834,000	2,644,600	3.1710	1.927	1.921	1.933	1.908	2.006	1,363,461	1.9396	-2.78%
2019-08-02	0	3.240	3.240	3.250	3.180	3.320	896,000	2,908,490	3.2461	1.982	1.982	1.988	1.945	2.031	1,464,822	1.9856	-2.70%
2019-08-01	0	3.330	3.330	3.360	3.280	3.390	573,458	1,915,918	3.3410	2.037	2.037	2.055	2.006	2.074	937,515	2.0436	-1.19%
2019-07-31	0	3.370	3.350	3.370	3.180	3.370	737,000	2,418,010	3.2809	2.061	2.049	2.061	1.945	2.061	1,204,881	2.0068	0.60%
2019-07-30	0	3.350	3.350	3.370	3.320	3.430	420,000	1,414,660	3.3682	2.049	2.049	2.061	2.031	2.098	686,635	2.0603	-0.89%
2019-07-29	0	3.380	3.360	3.390	3.370	3.440	570,000	1,935,880	3.3963	2.067	2.055	2.074	2.061	2.104	931,862	2.0774	-0.59%
2019-07-26	0	3.400	3.400	3.410	3.390	3.460	840,000	2,862,490	3.4077	2.080	2.080	2.086	2.074	2.116	1,373,270	2.0844	-3.13%
2019-07-25	0	3.510	3.450	3.500	3.360	3.550	795,000	2,762,670	3.4751	2.147	2.110	2.141	2.055	2.171	1,299,702	2.1256	1.74%
2019-07-24	0	3.450	3.450	3.480	3.390	3.590	1,005,000	3,467,800	3.4505	2.110	2.110	2.129	2.074	2.196	1,643,020	2.1106	-1.71%
2019-07-23	0	3.510	3.510	3.530	3.360	3.660	1,304,000	4,520,170	3.4664	2.147	2.147	2.159	2.055	2.239	2,131,839	2.1203	-1.96%
2019-07-22	0	3.580	3.540	3.590	3.550	3.810	917,000	3,357,675	3.6616	2.190	2.165	2.196	2.171	2.330	1,499,153	2.2397	-5.79%
2019-07-19	0	3.800	3.800	3.820	3.660	3.940	5,193,001	19,763,563	3.8058	2.324	2.324	2.337	2.239	2.410	8,489,755	2.3279	4.40%
2019-07-18	0	3.640	3.630	3.660	3.100	3.660	4,142,000	14,349,780	3.4645	2.227	2.220	2.239	1.896	2.239	6,771,531	2.1191	15.92%
2019-07-17	0	3.140	3.130	3.150	3.130	3.320	755,000	2,396,910	3.1747	1.921	1.915	1.927	1.915	2.031	1,234,308	1.9419	-2.79%
2019-07-16	0	3.230	3.220	3.240	3.180	3.250	724,000	2,328,940	3.2168	1.976	1.970	1.982	1.945	1.988	1,183,628	1.9676	1.89%
2019-07-15	0	3.170	3.170	3.190	3.140	3.370	1,039,000	3,380,100	3.2532	1.939	1.939	1.951	1.921	2.061	1,698,605	1.9899	-6.49%
2019-07-12	0	3.390	3.370	3.390	3.330	3.400	477,000	1,606,880	3.3687	2.074	2.061	2.074	2.037	2.080	779,821	2.0606	0.89%
2019-07-11	0	3.360	3.330	3.360	3.310	3.400	723,000	2,419,270	3.3462	2.055	2.037	2.055	2.025	2.080	1,181,993	2.0468	2.13%
2019-07-10	0	3.290	3.280	3.290	3.210	3.290	633,000	2,065,810	3.2635	2.012	2.006	2.012	1.963	2.012	1,034,857	1.9962	3.79%
2019-07-09	0	3.170	3.150	3.180	3.120	3.280	746,000	2,364,440	3.1695	1.939	1.927	1.945	1.908	2.006	1,219,595	1.9387	-2.76%
2019-07-08	0	3.260	3.230	3.260	3.230	3.450	716,000	2,382,850	3.3280	1.994	1.976	1.994	1.976	2.110	1,170,550	2.0357	-6.32%
2019-07-05	0	3.480	3.470	3.480	3.300	3.490	4,865,000	16,675,100	3.4276	2.129	2.123	2.129	2.019	2.135	7,953,524	2.0966	4.19%
2019-07-04	0	3.340	3.330	3.340	3.060	3.380	1,682,000	5,476,260	3.2558	2.043	2.037	2.043	1.872	2.067	2,749,810	1.9915	9.51%
2019-07-03	0	3.050	3.040	3.080	3.040	3.200	2,562,000	7,866,420	3.0704	1.866	1.860	1.884	1.860	1.957	4,188,475	1.8781	-3.48%
2019-07-02	0	3.160	3.150	3.180	3.130	3.270	846,500	2,702,545	3.1926	1.933	1.927	1.945	1.915	2.000	1,383,897	1.9529	-0.63%
2019-06-28	0	3.180	3.140	3.190	3.060	3.300	1,951,000	6,178,280	3.1667	1.945	1.921	1.951	1.872	2.019	3,189,584	1.9370	-3.93%
2019-06-27	0	3.310	3.280	3.320	3.250	3.550	3,536,000	11,914,390	3.3695	2.025	2.006	2.031	1.988	2.171	5,780,814	2.0610	-4.89%
2019-06-26	0	3.480	3.460	3.480	3.410	3.530	631,000	2,192,000	3.4739	2.129	2.116	2.129	2.086	2.159	1,031,588	2.1249	1.16%
2019-06-25	0	3.440	3.440	3.470	3.330	3.480	1,409,000	4,777,620	3.3908	2.104	2.104	2.123	2.037	2.129	2,303,498	2.0741	1.78%
2019-06-24	0	3.380	3.370	3.390	3.310	3.400	540,000	1,808,660	3.3494	2.067	2.061	2.074	2.025	2.080	882,817	2.0487	0.30%
2019-06-21	0	3.370	3.320	3.370	3.300	3.490	1,348,000	4,553,240	3.3778	2.061	2.031	2.061	2.019	2.135	2,203,772	2.0661	-0.30%
2019-06-20	0	3.380	3.360	3.380	3.340	3.570	1,347,100	4,588,719	3.4064	2.067	2.055	2.067	2.043	2.184	2,202,301	2.0836	-3.98%
2019-06-19	0	3.520	3.500	3.540	3.470	3.580	1,081,000	3,823,050	3.5366	2.153	2.141	2.165	2.123	2.190	1,767,268	2.1633	1.15%
2019-06-18	0	3.480	3.460	3.470	3.380	3.540	1,283,000	4,448,580	3.4673	2.129	2.116	2.123	2.067	2.165	2,097,507	2.1209	2.05%
2019-06-17	0	3.410	3.390	3.430	3.300	3.460	1,400,000	4,765,170	3.4037	2.086	2.074	2.098	2.019	2.116	2,288,784	2.0820	5.25%
2019-06-14	0	3.240	3.240	3.270	3.220	3.350	1,353,000	4,418,210	3.2655	1.982	1.982	2.000	1.970	2.049	2,211,946	1.9974	0.00%
2019-06-13	0	3.240	3.210	3.240	3.100	3.260	1,284,000	4,128,900	3.2157	1.982	1.963	1.982	1.896	1.994	2,099,142	1.9669	1.25%
2019-06-12	0	3.200	3.170	3.220	3.160	3.320	1,494,000	4,812,710	3.2214	1.957	1.939	1.970	1.933	2.031	2,442,459	1.9704	0.00%
2019-06-11	0	3.200	3.200	3.230	3.180	3.390	1,142,000	3,730,140	3.2663	1.957	1.957	1.976	1.945	2.074	1,866,994	1.9979	-1.84%
2019-06-10	0	3.260	3.260	3.270	3.220	3.400	651,400	2,141,095	3.2869	1.994	1.994	2.000	1.970	2.080	1,064,938	2.0105	-2.40%
2019-06-06	0	3.340	3.330	3.350	3.330	3.420	795,000	2,688,857	3.3822	2.043	2.037	2.049	2.037	2.092	1,299,702	2.0688	-1.47%
2019-06-05	0	3.390	3.350	3.390	3.340	3.540	486,500	1,658,365	3.4088	2.074	2.049	2.074	2.043	2.165	795,352	2.0851	-0.29%
2019-06-04	0	3.400	3.400	3.410	3.220	3.480	2,082,798	7,093,336	3.4057	2.080	2.080	2.086	1.970	2.129	3,405,053	2.0832	4.29%
2019-06-03	0	3.260	3.240	3.270	3.200	3.390	1,069,400	3,489,664	3.2632	1.994	1.982	2.000	1.957	2.074	1,748,304	1.9960	-1.21%
2019-05-31	0	3.300	3.300	3.320	3.250	3.440	1,246,000	4,156,090	3.3355	2.019	2.019	2.031	1.988	2.104	2,037,018	2.0403	-0.90%
2019-05-30	0	3.330	3.310	3.330	3.210	3.440	2,294,000	7,563,305	3.2970	2.037	2.025	2.037	1.963	2.104	3,750,336	2.0167	1.52%
2019-05-29	0	3.280	3.260	3.300	3.210	3.490	1,753,000	5,880,510	3.3545	2.006	1.994	2.019	1.963	2.135	2,865,884	2.0519	1.86%
2019-05-28	0	3.220	3.200	3.220	3.200	3.650	1,479,000	4,942,810	3.3420	1.970	1.957	1.970	1.957	2.233	2,417,937	2.0442	-7.47%
2019-05-27	0	3.480	3.440	3.480	3.380	3.600	648,000	2,256,660	3.4825	2.129	2.104	2.129	2.067	2.202	1,059,380	2.1302	-1.69%
2019-05-24	0	3.660	3.650	3.680	3.450	3.720	1,385,000	5,039,830	3.6389	2.165	2.159	2.177	2.041	2.201	2,341,016	2.1528	3.39%
2019-05-23	0	3.540	3.550	3.560	3.500	3.890	1,385,000	5,050,890	3.6469	2.094	2.100	2.106	2.071	2.301	2,341,016	2.1576	-7.81%
2019-05-22	0	3.840	3.840	3.860	3.750	3.990	1,042,300	4,033,441	3.8698	2.272	2.272	2.284	2.219	2.361	1,761,762	2.2894	1.59%
2019-05-21	0	3.780	3.770	3.790	3.650	3.840	1,277,000	4,818,443	3.7733	2.236	2.230	2.242	2.159	2.272	2,158,467	2.2323	3.28%
2019-05-20	0	3.660	3.640	3.650	3.600	4.020	1,088,000	4,072,500	3.7431	2.165	2.154	2.159	2.130	2.378	1,839,007	2.2145	-6.15%
2019-05-17	0	3.900	3.880	3.900	3.670	4.020	2,312,000	8,765,410	3.7913	2.307	2.295	2.307	2.171	2.378	3,907,891	2.2430	-1.52%
2019-05-16	0	3.960	3.960	3.990	3.860	4.270	5,991,000	24,367,490	4.0673	2.343	2.343	2.361	2.284	2.526	10,126,373	2.4063	-3.41%
2019-05-15	0	4.100	4.100	4.130	3.620	4.210	5,956,000	23,658,870	3.9723	2.426	2.426	2.443	2.142	2.491	10,067,213	2.3501	14.53%
2019-05-14	0	3.580	3.560	3.580	3.400	3.700	1,646,000	5,843,330	3.5500	2.118	2.106	2.118	2.012	2.189	2,782,175	2.1003	-2.45%
2019-05-10	0	3.670	3.690	3.700	3.440	3.700	1,311,000	4,794,470	3.6571	2.171	2.183	2.189	2.035	2.189	2,215,936	2.1636	4.86%
2019-05-09	0	3.500	3.480	3.500	3.370	3.520	2,025,000	6,980,390	3.4471	2.071	2.059	2.071	1.994	2.083	3,422,785	2.0394	1.16%
2019-05-08	0	3.460	3.420	3.460	3.400	3.520	783,000	2,706,980	3.4572	2.047	2.023	2.047	2.012	2.083	1,323,477	2.0454	-0.86%
2019-05-07	0	3.490	3.470	3.500	3.380	3.550	2,390,000	8,334,560	3.4873	2.065	2.053	2.071	2.000	2.100	4,039,731	2.0631	2.05%
2019-05-06	0	3.420	3.410	3.430	3.300	3.560	3,967,000	13,749,380	3.4659	2.023	2.017	2.029	1.952	2.106	6,705,278	2.0505	-2.56%
2019-05-03	0	3.510	3.500	3.530	3.450	3.600	600,000	2,117,980	3.5300	2.077	2.071	2.088	2.041	2.130	1,014,159	2.0884	0.00%
2019-05-02	0	3.510	3.500	3.510	3.420	3.580	1,284,000	4,514,410	3.5159	2.077	2.071	2.077	2.023	2.118	2,170,299	2.0801	5.41%
2019-04-30	0	3.330	3.330	3.370	3.250	3.390	1,367,000	4,556,750	3.3334	1.970	1.970	1.994	1.923	2.006	2,310,591	1.9721	2.46%
2019-04-29	0	3.250	3.240	3.280	3.210	3.600	2,053,653	6,873,521	3.3470	1.923	1.917	1.941	1.899	2.130	3,471,216	1.9801	-8.19%
2019-04-26	0	3.540	3.510	3.550	3.430	3.680	1,310,000	4,610,400	3.5194	2.094	2.077	2.100	2.029	2.177	2,214,246	2.0822	-1.39%
2019-04-25	0	3.590	3.580	3.610	3.530	3.780	1,720,000	6,366,620	3.7015	2.124	2.118	2.136	2.088	2.236	2,907,254	2.1899	-1.64%
2019-04-24	0	3.650	3.620	3.650	3.520	3.750	1,408,000	5,149,170	3.6571	2.159	2.142	2.159	2.083	2.219	2,379,892	2.1636	4.89%
2019-04-23	0	3.480	3.470	3.490	3.450	3.770	1,609,740	5,804,842	3.6061	2.059	2.053	2.065	2.041	2.230	2,720,886	2.1334	-7.20%
2019-04-18	0	3.750	3.730	3.760	3.330	3.800	5,111,000	18,653,850	3.6497	2.219	2.207	2.225	1.970	2.248	8,638,940	2.1593	12.28%
2019-04-17	0	3.340	3.320	3.340	3.240	3.400	1,007,000	3,333,290	3.3101	1.976	1.964	1.976	1.917	2.012	1,702,096	1.9583	1.83%
2019-04-16	0	3.280	3.270	3.290	3.100	3.300	1,978,000	6,310,830	3.1905	1.941	1.935	1.946	1.834	1.952	3,343,343	1.8876	3.14%
2019-04-15	0	3.180	3.150	3.180	3.120	3.350	2,382,000	7,648,032	3.2108	1.881	1.864	1.881	1.846	1.982	4,026,209	1.8996	-2.15%
2019-04-12	0	3.250	3.230	3.240	3.000	3.380	6,688,500	21,520,695	3.2176	1.923	1.911	1.917	1.775	2.000	11,305,332	1.9036	6.56%
2019-04-11	0	3.050	3.030	3.060	2.920	3.160	3,150,000	9,445,480	2.9986	1.804	1.793	1.810	1.728	1.870	5,324,332	1.7740	0.00%
2019-04-10	0	3.050	3.020	3.040	2.860	3.110	5,613,000	16,779,000	2.9893	1.804	1.787	1.799	1.692	1.840	9,487,453	1.7685	2.35%
2019-04-09	0	2.980	2.970	2.980	2.640	3.020	9,699,000	28,080,870	2.8952	1.763	1.757	1.763	1.562	1.787	16,393,872	1.7129	12.45%
2019-04-08	0	2.650	2.630	2.640	2.580	2.760	7,875,000	20,979,350	2.6640	1.568	1.556	1.562	1.526	1.633	13,310,830	1.5761	3.52%
2019-04-04	0	2.560	2.580	2.590	2.350	2.760	15,966,500	41,355,706	2.5902	1.515	1.526	1.532	1.390	1.633	26,987,603	1.5324	8.94%
2019-04-03	0	2.350	2.340	2.350	2.320	2.370	2,993,000	7,005,070	2.3405	1.390	1.384	1.390	1.373	1.402	5,058,961	1.3847	0.86%
2019-04-02	0	2.330	2.320	2.330	2.270	2.360	1,776,000	4,134,035	2.3277	1.378	1.373	1.378	1.343	1.396	3,001,909	1.3771	2.64%
2019-04-01	0	2.270	2.260	2.270	2.250	2.300	1,107,000	2,519,960	2.2764	1.343	1.337	1.343	1.331	1.361	1,871,122	1.3468	1.34%
2019-03-29	0	2.240	2.240	2.250	2.180	2.290	3,119,000	6,972,060	2.2354	1.325	1.325	1.331	1.290	1.355	5,271,934	1.3225	-1.75%
2019-03-28	0	2.280	2.270	2.280	2.240	2.350	1,208,000	2,755,550	2.2811	1.349	1.343	1.349	1.325	1.390	2,041,839	1.3495	-0.44%
2019-03-27	0	2.290	2.260	2.290	2.250	2.300	940,000	2,141,690	2.2784	1.355	1.337	1.355	1.331	1.361	1,588,848	1.3480	1.33%
2019-03-26	0	2.260	2.260	2.290	2.260	2.320	494,000	1,129,590	2.2866	1.337	1.337	1.355	1.337	1.373	834,991	1.3528	0.00%
2019-03-25	0	2.260	2.250	2.260	2.230	2.340	985,000	2,234,856	2.2689	1.337	1.331	1.337	1.319	1.384	1,664,910	1.3423	-1.31%
2019-03-22	0	2.290	2.290	2.310	2.220	2.350	3,683,000	8,399,280	2.2806	1.355	1.355	1.367	1.313	1.390	6,225,243	1.3492	-1.72%
2019-03-21	0	2.330	2.330	2.350	2.250	2.490	10,887,000	25,857,005	2.3750	1.378	1.378	1.390	1.331	1.473	18,401,906	1.4051	3.56%
2019-03-20	0	2.250	2.230	2.260	2.200	2.260	693,000	1,551,780	2.2392	1.331	1.319	1.337	1.302	1.337	1,171,353	1.3248	0.00%
2019-03-19	0	2.250	2.250	2.260	2.230	2.260	559,000	1,259,120	2.2525	1.331	1.331	1.337	1.319	1.337	944,858	1.3326	0.45%
2019-03-18	0	2.240	2.240	2.260	2.190	2.270	1,209,000	2,702,350	2.2352	1.325	1.325	1.337	1.296	1.343	2,043,529	1.3224	0.45%
2019-03-15	0	2.230	2.230	2.240	2.140	2.290	427,000	945,670	2.2147	1.319	1.319	1.325	1.266	1.355	721,743	1.3103	-0.89%
2019-03-14	0	2.250	2.220	2.250	2.200	2.250	759,000	1,697,310	2.2362	1.331	1.313	1.331	1.302	1.331	1,282,911	1.3230	0.00%
2019-03-13	0	2.250	2.250	2.260	2.220	2.280	412,000	928,590	2.2539	1.331	1.331	1.337	1.313	1.349	696,389	1.3334	-0.44%
2019-03-12	0	2.260	2.250	2.270	2.240	2.260	199,000	448,988	2.2562	1.337	1.331	1.343	1.325	1.337	336,363	1.3348	0.44%
2019-03-11	0	2.250	2.240	2.250	2.240	2.250	87,000	195,610	2.2484	1.331	1.325	1.331	1.325	1.331	147,053	1.3302	1.35%
2019-03-08	0	2.220	2.210	2.220	2.200	2.250	481,000	1,065,020	2.2142	1.313	1.307	1.313	1.302	1.331	813,017	1.3100	-1.33%
2019-03-07	0	2.250	2.230	2.250	2.210	2.270	250,000	561,706	2.2468	1.331	1.319	1.331	1.307	1.343	422,566	1.3293	0.00%
2019-03-06	0	2.250	2.240	2.250	2.210	2.250	571,000	1,281,450	2.2442	1.331	1.325	1.331	1.307	1.331	965,141	1.3277	0.00%
2019-03-05	0	2.250	2.250	2.260	2.210	2.260	652,000	1,466,580	2.2494	1.331	1.331	1.337	1.307	1.337	1,102,052	1.3308	0.00%
2019-03-04	0	2.250	2.250	2.270	2.250	2.270	550,000	1,247,100	2.2675	1.331	1.331	1.343	1.331	1.343	929,645	1.3415	0.00%
2019-03-01	0	2.250	2.220	2.250	2.210	2.250	423,000	942,170	2.2274	1.331	1.313	1.331	1.307	1.331	714,982	1.3178	0.90%
2019-02-28	0	2.230	2.210	2.230	2.160	2.280	561,000	1,241,480	2.2130	1.319	1.307	1.319	1.278	1.349	948,238	1.3092	-1.33%
2019-02-27	0	2.260	2.250	2.260	2.260	2.270	363,000	823,170	2.2677	1.337	1.331	1.337	1.337	1.343	613,566	1.3416	-0.44%
2019-02-26	0	2.270	2.250	2.280	2.240	2.290	756,000	1,721,590	2.2772	1.343	1.331	1.349	1.325	1.355	1,277,840	1.3473	0.44%
2019-02-25	0	2.260	2.260	2.280	2.240	2.300	522,000	1,179,680	2.2599	1.337	1.337	1.349	1.325	1.361	882,318	1.3370	0.44%
2019-02-22	0	2.250	2.250	2.280	2.220	2.290	120,000	269,780	2.2482	1.331	1.331	1.349	1.313	1.355	202,832	1.3301	0.45%
2019-02-21	0	2.240	2.240	2.250	2.210	2.300	1,617,388	3,650,303	2.2569	1.325	1.325	1.331	1.307	1.361	2,733,813	1.3352	0.90%
2019-02-20	0	2.220	2.220	2.250	2.220	2.250	89,000	198,770	2.2334	1.313	1.313	1.331	1.313	1.331	150,434	1.3213	-1.33%
2019-02-19	0	2.250	2.240	2.250	2.240	2.250	27,000	60,700	2.2481	1.331	1.325	1.331	1.325	1.331	45,637	1.3301	0.00%
2019-02-18	0	2.250	2.230	2.250	2.210	2.290	709,000	1,582,180	2.2316	1.331	1.319	1.331	1.307	1.355	1,198,397	1.3202	1.35%
2019-02-15	0	2.220	2.210	2.220	2.210	2.280	305,000	681,090	2.2331	1.313	1.307	1.313	1.307	1.349	515,531	1.3211	-2.63%
2019-02-14	0	2.280	2.270	2.280	2.210	2.330	458,000	1,041,290	2.2736	1.349	1.343	1.349	1.307	1.378	774,141	1.3451	-1.72%
2019-02-13	0	2.320	2.280	2.320	2.250	2.330	172,000	396,300	2.3041	1.373	1.349	1.373	1.331	1.378	290,725	1.3631	1.75%
2019-02-12	0	2.280	2.260	2.280	2.260	2.350	374,000	863,450	2.3087	1.349	1.337	1.349	1.337	1.390	632,159	1.3659	2.70%
2019-02-11	0	2.220	2.220	2.300	2.220	2.300	4,883,000	11,035,620	2.2600	1.313	1.313	1.361	1.313	1.361	8,253,560	1.3371	-3.06%
2019-02-08	0	2.290	2.280	2.290	2.260	2.310	73,000	166,460	2.2803	1.355	1.349	1.355	1.337	1.367	123,389	1.3491	0.88%
2019-02-04	0	2.270	2.230	2.270	2.220	2.300	613,000	1,375,967	2.2446	1.343	1.319	1.343	1.313	1.361	1,036,132	1.3280	0.89%
2019-02-01	0	2.250	2.250	2.260	2.220	2.260	224,000	502,340	2.2426	1.331	1.331	1.337	1.313	1.337	378,619	1.3268	0.90%
2019-01-31	0	2.230	2.200	2.230	2.180	2.300	250,000	561,280	2.2451	1.319	1.302	1.319	1.290	1.361	422,566	1.3283	-3.04%
2019-01-30	0	2.300	2.240	2.300	2.210	2.300	107,000	242,690	2.2681	1.361	1.325	1.361	1.307	1.361	180,858	1.3419	0.44%
2019-01-29	0	2.290	2.280	2.290	2.260	2.300	281,000	640,050	2.2778	1.355	1.349	1.355	1.337	1.361	474,964	1.3476	-0.43%
2019-01-28	0	2.300	2.290	2.300	2.270	2.300	225,000	516,830	2.2970	1.361	1.355	1.361	1.343	1.361	380,309	1.3590	1.77%
2019-01-25	0	2.260	2.260	2.290	2.250	2.300	498,000	1,141,440	2.2920	1.337	1.337	1.355	1.331	1.361	841,752	1.3560	1.35%
2019-01-24	0	2.230	2.220	2.230	2.140	2.300	348,000	774,210	2.2247	1.319	1.313	1.319	1.266	1.361	588,212	1.3162	-3.04%
2019-01-23	0	2.300	2.230	2.300	2.220	2.300	52,000	118,960	2.2877	1.361	1.319	1.361	1.313	1.361	87,894	1.3535	0.00%
2019-01-22	0	2.300	2.270	2.300	2.270	2.300	105,000	240,920	2.2945	1.361	1.343	1.361	1.343	1.361	177,478	1.3575	0.00%
2019-01-21	0	2.300	2.270	2.300	-	-	0	0	-	1.361	1.343	1.361	-	-	0	-	0.00%
2019-01-18	0	2.300	2.290	2.360	2.300	2.450	113,000	268,180	2.3733	1.361	1.355	1.396	1.361	1.449	191,000	1.4041	-1.29%
2019-01-17	0	2.330	2.260	2.330	2.270	2.360	614,000	1,421,695	2.3155	1.378	1.337	1.378	1.343	1.396	1,037,822	1.3699	7.87%
2019-01-16	0	2.160	2.160	2.230	2.160	2.270	422,000	933,970	2.2132	1.278	1.278	1.319	1.278	1.343	713,291	1.3094	0.00%
2019-01-15	0	2.160	2.160	2.270	2.160	2.270	473,000	1,071,431	2.2652	1.278	1.278	1.343	1.278	1.343	799,495	1.3401	-2.26%
2019-01-14	0	2.210	2.210	2.260	2.150	2.270	198,000	448,080	2.2630	1.307	1.307	1.337	1.272	1.343	334,672	1.3389	-1.78%
2019-01-11	0	2.250	2.250	2.270	2.190	2.270	244,000	543,900	2.2291	1.331	1.331	1.343	1.296	1.343	412,424	1.3188	0.45%
2019-01-10	0	2.240	2.170	2.240	2.140	2.260	66,000	146,930	2.2262	1.325	1.284	1.325	1.266	1.337	111,557	1.3171	-0.88%
2019-01-09	0	2.260	2.230	2.260	2.150	2.260	137,000	302,215	2.2059	1.337	1.319	1.337	1.272	1.337	231,566	1.3051	8.13%
2019-01-08	0	2.090	2.090	2.240	2.090	2.230	26,000	56,720	2.1815	1.236	1.236	1.325	1.236	1.319	43,947	1.2906	-6.28%
2019-01-07	0	2.230	2.080	2.230	2.120	2.230	53,000	117,410	2.2153	1.319	1.231	1.319	1.254	1.319	89,584	1.3106	3.24%
2019-01-04	0	2.160	2.140	2.160	2.100	2.220	182,000	389,130	2.1381	1.278	1.266	1.278	1.242	1.313	307,628	1.2649	0.47%
2019-01-03	0	2.150	2.100	2.200	2.060	2.150	190,000	401,120	2.1112	1.272	1.242	1.302	1.219	1.272	321,150	1.2490	-2.27%
2019-01-02	0	2.200	2.050	2.200	2.220	2.240	12,000	26,850	2.2375	1.302	1.213	1.302	1.313	1.325	20,283	1.3238	0.46%
2018-12-31	0	2.190	2.140	2.190	2.000	2.240	1,837,000	3,786,630	2.0613	1.296	1.266	1.296	1.183	1.325	3,105,015	1.2195	-1.35%
2018-12-28	0	2.220	2.200	2.220	2.220	2.220	32,783	72,746	2.2190	1.313	1.302	1.313	1.313	1.313	55,412	1.3128	0.00%
2018-12-27	0	2.220	2.200	2.230	2.220	2.230	7,000	15,570	2.2243	1.313	1.302	1.319	1.313	1.319	11,832	1.3159	-0.45%
2018-12-24	0	2.230	2.210	2.230	2.120	2.230	106,000	231,510	2.1841	1.319	1.307	1.319	1.254	1.319	179,168	1.2921	6.70%
2018-12-21	0	2.090	2.090	2.180	2.090	2.290	253,000	551,900	2.1814	1.236	1.236	1.290	1.236	1.355	427,637	1.2906	-8.73%
2018-12-20	0	2.290	2.230	2.290	2.290	2.290	6,000	13,740	2.2900	1.355	1.319	1.355	1.355	1.355	10,142	1.3548	0.88%
2018-12-19	0	2.270	2.230	2.280	2.220	2.270	543,000	1,221,140	2.2489	1.343	1.319	1.349	1.313	1.343	917,813	1.3305	0.89%
2018-12-18	0	2.250	2.250	2.270	2.240	2.300	304,000	687,170	2.2604	1.331	1.331	1.343	1.325	1.361	513,840	1.3373	0.45%
2018-12-17	0	2.240	2.230	2.270	2.210	2.320	429,000	972,130	2.2660	1.325	1.319	1.343	1.307	1.373	725,123	1.3406	-1.32%
2018-12-14	0	2.270	2.240	2.300	2.230	2.330	204,000	467,800	2.2931	1.343	1.325	1.361	1.319	1.378	344,814	1.3567	-1.30%
2018-12-13	0	2.300	2.240	2.300	2.300	2.330	393,000	904,830	2.3024	1.361	1.325	1.361	1.361	1.378	664,274	1.3621	1.32%
2018-12-12	0	2.270	2.240	2.270	2.210	2.320	196,000	443,620	2.2634	1.343	1.325	1.343	1.307	1.373	331,292	1.3391	0.00%
2018-12-11	0	2.270	2.270	2.280	2.220	2.320	600,000	1,381,850	2.3031	1.343	1.343	1.349	1.313	1.373	1,014,159	1.3626	-0.87%
2018-12-10	0	2.290	2.240	2.290	2.270	2.330	74,000	170,450	2.3034	1.355	1.325	1.355	1.343	1.378	125,080	1.3627	1.33%
2018-12-07	0	2.260	2.210	2.260	2.230	2.360	159,000	362,210	2.2781	1.337	1.307	1.337	1.319	1.396	268,752	1.3477	0.44%
2018-12-06	0	2.250	2.200	2.250	2.210	2.370	467,000	1,065,870	2.2824	1.331	1.302	1.331	1.307	1.402	789,353	1.3503	-4.66%
2018-12-05	0	2.360	2.340	2.360	2.320	2.410	65,000	153,540	2.3622	1.396	1.384	1.396	1.373	1.426	109,867	1.3975	-0.84%
2018-12-04	0	2.380	2.360	2.380	2.330	2.400	337,000	799,120	2.3713	1.408	1.396	1.408	1.378	1.420	569,619	1.4029	2.15%
2018-12-03	0	2.330	2.330	2.340	2.280	2.380	530,000	1,242,130	2.3436	1.378	1.378	1.384	1.349	1.408	895,840	1.3866	-0.85%
2018-11-30	0	2.350	2.350	2.370	2.330	2.470	374,000	902,330	2.4126	1.390	1.390	1.402	1.378	1.461	632,159	1.4274	-2.49%
2018-11-29	0	2.410	2.390	2.410	2.360	2.470	257,000	618,409	2.4063	1.426	1.414	1.426	1.396	1.461	434,398	1.4236	0.00%
2018-11-28	0	2.410	2.380	2.410	2.360	2.520	743,000	1,773,381	2.3868	1.426	1.408	1.426	1.396	1.491	1,255,866	1.4121	-3.60%
2018-11-27	0	2.500	2.450	2.520	2.440	2.510	30,000	74,860	2.4953	1.479	1.449	1.491	1.444	1.485	50,708	1.4763	0.40%
2018-11-26	0	2.490	2.490	2.500	2.410	2.540	89,000	220,400	2.4764	1.473	1.473	1.479	1.426	1.503	150,434	1.4651	2.05%
2018-11-23	0	2.440	2.420	2.430	2.420	2.500	76,000	187,624	2.4687	1.444	1.432	1.438	1.432	1.479	128,460	1.4606	-2.40%
2018-11-22	0	2.500	2.420	2.500	2.450	2.520	80,000	199,970	2.4996	1.479	1.432	1.479	1.449	1.491	135,221	1.4788	2.46%
2018-11-21	0	2.440	2.420	2.430	2.380	2.480	206,000	496,980	2.4125	1.444	1.432	1.438	1.408	1.467	348,194	1.4273	0.00%
2018-11-20	0	2.440	2.430	2.440	2.430	2.550	101,000	251,674	2.4918	1.444	1.438	1.444	1.438	1.509	170,717	1.4742	-3.17%
2018-11-19	0	2.520	2.520	2.530	2.460	2.560	92,000	231,350	2.5147	1.491	1.491	1.497	1.455	1.515	155,504	1.4877	3.28%
2018-11-16	0	2.440	2.420	2.440	2.380	2.490	128,000	313,270	2.4474	1.444	1.432	1.444	1.408	1.473	216,354	1.4480	3.83%
2018-11-15	0	2.350	2.350	2.440	2.350	2.460	105,000	249,607	2.3772	1.390	1.390	1.444	1.390	1.455	177,478	1.4064	0.43%
2018-11-14	0	2.340	2.340	2.360	2.330	2.410	148,000	348,450	2.3544	1.384	1.384	1.396	1.378	1.426	250,159	1.3929	-2.90%
2018-11-13	0	2.410	2.410	2.430	2.380	2.480	160,010	388,084	2.4254	1.426	1.426	1.438	1.408	1.467	270,459	1.4349	-2.82%
2018-11-12	0	2.480	2.480	2.490	2.440	2.530	218,000	542,755	2.4897	1.467	1.467	1.473	1.444	1.497	368,478	1.4730	-1.20%
2018-11-09	0	2.510	2.500	2.510	2.500	2.580	45,000	113,455	2.5212	1.485	1.479	1.485	1.479	1.526	76,062	1.4916	1.21%
2018-11-08	0	2.480	2.480	2.500	2.480	2.680	443,500	1,118,770	2.5226	1.467	1.467	1.479	1.467	1.586	749,632	1.4924	-6.42%
2018-11-07	0	2.650	2.550	2.650	2.550	2.650	39,000	101,120	2.5928	1.568	1.509	1.568	1.509	1.568	65,920	1.5340	3.52%
2018-11-06	0	2.560	2.480	2.560	2.420	2.560	169,000	423,900	2.5083	1.515	1.467	1.515	1.432	1.515	285,655	1.4840	0.79%
2018-11-05	0	2.540	2.540	2.550	2.410	2.570	134,000	334,956	2.4997	1.503	1.503	1.509	1.426	1.520	226,495	1.4789	3.25%
2018-11-02	0	2.460	2.460	2.500	2.460	2.550	207,000	517,850	2.5017	1.455	1.455	1.479	1.455	1.509	349,885	1.4801	2.50%
2018-11-01	0	2.400	2.400	2.500	2.400	2.610	404,000	1,016,200	2.5153	1.420	1.420	1.479	1.420	1.544	682,867	1.4881	-8.40%
2018-10-31	0	2.620	2.500	2.620	2.500	2.620	92,000	236,349	2.5690	1.550	1.479	1.550	1.479	1.550	155,504	1.5199	2.34%
2018-10-30	0	2.560	2.530	2.560	2.500	2.700	142,000	364,866	2.5695	1.515	1.497	1.515	1.479	1.597	240,018	1.5202	-3.03%
2018-10-29	0	2.640	2.430	2.640	2.610	2.660	51,000	132,921	2.6063	1.562	1.438	1.562	1.544	1.574	86,203	1.5419	1.93%
2018-10-26	0	2.590	2.580	2.590	2.530	2.660	109,000	281,500	2.5826	1.532	1.526	1.532	1.497	1.574	184,239	1.5279	1.17%
2018-10-25	0	2.560	2.560	2.570	2.560	2.650	81,000	212,067	2.6181	1.515	1.515	1.520	1.515	1.568	136,911	1.5489	-5.19%
2018-10-24	0	2.700	2.610	2.700	2.610	2.700	40,000	106,290	2.6573	1.597	1.544	1.597	1.544	1.597	67,611	1.5721	3.85%
2018-10-23	0	2.600	2.600	2.610	2.520	2.680	317,000	822,930	2.5960	1.538	1.538	1.544	1.491	1.586	535,814	1.5359	0.78%
2018-10-22	0	2.580	2.580	2.610	2.510	2.680	166,000	429,410	2.5868	1.526	1.526	1.544	1.485	1.586	280,584	1.5304	0.39%
2018-10-19	0	2.570	2.570	2.610	2.460	2.640	501,000	1,277,105	2.5491	1.520	1.520	1.544	1.455	1.562	846,822	1.5081	-1.91%
2018-10-18	0	2.620	2.600	2.650	2.600	2.900	750,500	1,987,637	2.6484	1.550	1.538	1.568	1.538	1.716	1,268,543	1.5669	-9.66%
2018-10-16	0	2.900	2.780	2.900	2.810	3.030	225,300	662,044	2.9385	1.716	1.645	1.716	1.662	1.793	380,817	1.7385	-4.29%
2018-10-15	0	3.030	3.030	3.040	3.010	3.080	169,000	514,909	3.0468	1.793	1.793	1.799	1.781	1.822	285,655	1.8026	-2.26%
2018-10-12	0	3.100	3.100	3.110	3.080	3.110	50,000	155,210	3.1042	1.834	1.834	1.840	1.822	1.840	84,513	1.8365	-1.59%
2018-10-11	0	3.150	3.150	3.190	3.100	3.270	1,089,000	3,444,880	3.1633	1.864	1.864	1.887	1.834	1.935	1,840,698	1.8715	-0.94%
2018-10-10	0	3.180	3.180	3.270	3.110	3.240	399,004	1,273,272	3.1911	1.881	1.881	1.935	1.840	1.917	674,422	1.8879	1.27%
2018-10-09	0	3.140	3.140	3.180	3.100	3.220	316,676	994,262	3.1397	1.858	1.858	1.881	1.834	1.905	535,266	1.8575	0.96%
2018-10-08	0	3.110	3.110	3.170	3.060	3.260	320,000	998,390	3.1200	1.840	1.840	1.875	1.810	1.929	540,885	1.8458	-3.42%
2018-10-05	0	3.220	3.210	3.280	3.130	3.280	50,673	162,269	3.2023	1.905	1.899	1.941	1.852	1.941	85,651	1.8945	-1.83%
2018-10-04	0	3.280	3.150	3.280	3.190	3.280	234,000	754,370	3.2238	1.941	1.864	1.941	1.887	1.941	395,522	1.9073	4.13%
2018-10-03	0	3.150	3.150	3.200	3.070	3.330	644,000	2,025,010	3.1444	1.864	1.864	1.893	1.816	1.970	1,088,530	1.8603	-1.56%
2018-10-02	0	3.200	3.200	3.220	3.200	3.200	1,000	3,200	3.2000	1.893	1.893	1.905	1.893	1.893	1,690	1.8932	-0.62%
2018-09-28	0	3.220	3.220	3.250	3.220	3.340	866,000	2,815,530	3.2512	1.905	1.905	1.923	1.905	1.976	1,463,769	1.9235	-0.31%
2018-09-27	0	3.230	3.230	3.250	3.230	3.430	1,948,000	6,434,945	3.3034	1.911	1.911	1.923	1.911	2.029	3,292,635	1.9543	-5.56%
2018-09-26	0	3.420	3.410	3.420	3.280	3.430	296,000	993,450	3.3563	2.023	2.017	2.023	1.941	2.029	500,318	1.9856	0.29%
2018-09-24	0	3.410	3.320	3.410	-	-	0	0	-	2.017	1.964	2.017	-	-	0	-	0.00%
2018-09-21	0	3.410	3.410	3.440	3.290	3.430	259,000	871,740	3.3658	2.017	2.017	2.035	1.946	2.029	437,778	1.9913	3.33%
2018-09-20	0	3.300	3.300	3.370	3.280	3.370	715,000	2,387,420	3.3390	1.952	1.952	1.994	1.941	1.994	1,208,539	1.9755	-2.94%
2018-09-19	0	3.400	3.320	3.400	3.310	3.400	116,000	389,750	3.3599	2.012	1.964	2.012	1.958	2.012	196,071	1.9878	1.49%
2018-09-18	0	3.350	3.260	3.350	3.250	3.350	324,000	1,068,030	3.2964	1.982	1.929	1.982	1.923	1.982	547,646	1.9502	2.45%
2018-09-17	0	3.270	3.270	3.280	3.150	3.320	291,000	953,670	3.2772	1.935	1.935	1.941	1.864	1.964	491,867	1.9389	-1.21%
2018-09-14	0	3.310	3.290	3.350	3.260	3.340	306,000	1,011,020	3.3040	1.958	1.946	1.982	1.929	1.976	517,221	1.9547	0.61%
2018-09-13	0	3.290	3.290	3.370	3.280	3.360	70,000	230,930	3.2990	1.946	1.946	1.994	1.941	1.988	118,318	1.9518	0.61%
2018-09-12	0	3.270	3.270	3.280	3.220	3.300	175,000	573,750	3.2786	1.935	1.935	1.941	1.905	1.952	295,796	1.9397	0.00%
2018-09-11	0	3.270	3.270	3.330	3.200	3.310	364,000	1,196,600	3.2874	1.935	1.935	1.970	1.893	1.958	615,256	1.9449	-0.30%
2018-09-10	0	3.280	3.280	3.350	3.270	3.340	870,000	2,866,235	3.2945	1.941	1.941	1.982	1.935	1.976	1,470,530	1.9491	-0.67%
2018-09-07	0	3.330	3.280	3.330	3.290	3.330	14,000	46,360	3.3114	1.954	1.924	1.954	1.930	1.954	23,864	1.9426	0.91%
2018-09-06	0	3.300	3.300	3.370	3.210	3.360	53,000	176,200	3.3245	1.936	1.936	1.977	1.883	1.971	90,344	1.9503	-2.08%
2018-09-05	0	3.370	3.350	3.370	3.130	3.420	238,000	795,370	3.3419	1.977	1.965	1.977	1.836	2.006	405,694	1.9605	1.51%
2018-09-04	0	3.320	3.300	3.320	3.260	3.340	36,000	119,000	3.3056	1.948	1.936	1.948	1.912	1.959	61,365	1.9392	1.22%
2018-09-03	0	3.280	3.280	3.320	3.260	3.340	213,000	700,140	3.2870	1.924	1.924	1.948	1.912	1.959	363,079	1.9283	-0.61%
2018-08-31	0	3.300	3.300	3.310	3.300	3.350	673,000	2,235,770	3.3221	1.936	1.936	1.942	1.936	1.965	1,147,194	1.9489	-1.20%
2018-08-30	0	3.340	3.290	3.340	3.180	3.350	181,000	596,680	3.2966	1.959	1.930	1.959	1.866	1.965	308,532	1.9339	1.83%
2018-08-29	0	3.280	3.280	3.340	3.260	3.340	589,000	1,939,040	3.2921	1.924	1.924	1.959	1.912	1.959	1,004,008	1.9313	0.61%
2018-08-28	0	3.260	3.260	3.320	3.170	3.330	1,384,000	4,556,510	3.2923	1.912	1.912	1.948	1.860	1.954	2,359,162	1.9314	-1.21%
2018-08-27	0	3.300	3.280	3.300	3.300	3.330	814,327	2,687,615	3.3004	1.936	1.924	1.936	1.936	1.954	1,388,099	1.9362	-2.08%
2018-08-24	0	3.370	3.300	3.370	3.270	3.370	423,000	1,409,740	3.3327	1.977	1.936	1.977	1.918	1.977	721,045	1.9551	1.20%
2018-08-23	0	3.330	3.280	3.330	3.220	3.330	723,000	2,384,130	3.2976	1.954	1.924	1.954	1.889	1.954	1,232,424	1.9345	0.60%
2018-08-22	0	3.310	3.300	3.350	3.300	3.350	641,000	2,122,320	3.3110	1.942	1.936	1.965	1.936	1.965	1,092,647	1.9424	0.30%
2018-08-21	0	3.300	3.280	3.300	3.290	3.420	474,000	1,566,990	3.3059	1.936	1.924	1.936	1.930	2.006	807,979	1.9394	0.00%
2018-08-20	0	3.300	3.300	3.400	3.280	3.340	335,000	1,104,580	3.2973	1.936	1.936	1.995	1.924	1.959	571,040	1.9343	-0.60%
2018-08-17	0	3.320	3.200	3.330	3.200	3.320	38,000	122,990	3.2366	1.948	1.877	1.954	1.877	1.948	64,775	1.8987	2.79%
2018-08-16	0	3.230	3.230	3.320	3.200	3.320	215,000	700,010	3.2559	1.895	1.895	1.948	1.877	1.948	366,488	1.9100	-0.62%
2018-08-15	0	3.250	3.250	3.270	3.250	3.300	1,003,000	3,272,763	3.2630	1.907	1.907	1.918	1.907	1.936	1,709,711	1.9142	-0.61%
2018-08-14	0	3.270	3.270	3.370	3.230	3.300	1,125,000	3,724,176	3.3104	1.918	1.918	1.977	1.895	1.936	1,917,672	1.9420	-1.80%
2018-08-13	0	3.330	3.220	3.330	3.250	3.330	307,000	1,015,100	3.3065	1.954	1.889	1.954	1.907	1.954	523,311	1.9398	-0.89%
2018-08-10	0	3.360	3.350	3.430	3.330	3.360	3,000	10,020	3.3400	1.971	1.965	2.012	1.954	1.971	5,114	1.9594	-1.18%
2018-08-09	0	3.400	3.350	3.400	3.340	3.400	166,000	555,510	3.3464	1.995	1.965	1.995	1.959	1.995	282,963	1.9632	1.49%
2018-08-08	0	3.350	3.350	3.420	3.320	3.420	346,000	1,162,440	3.3597	1.965	1.965	2.006	1.948	2.006	589,791	1.9709	0.60%
2018-08-07	0	3.330	3.330	3.340	3.320	3.350	317,000	1,056,570	3.3330	1.954	1.954	1.959	1.948	1.965	540,357	1.9553	-0.60%
2018-08-06	0	3.350	3.350	3.380	3.240	3.380	474,000	1,589,190	3.3527	1.965	1.965	1.983	1.901	1.983	807,979	1.9669	-0.89%
2018-08-03	0	3.380	3.280	3.380	3.210	3.420	135,000	446,160	3.3049	1.983	1.924	1.983	1.883	2.006	230,121	1.9388	5.30%
2018-08-02	0	3.210	3.200	3.210	3.200	3.400	526,000	1,698,260	3.2286	1.883	1.877	1.883	1.877	1.995	896,618	1.8941	-5.03%
2018-08-01	0	3.380	3.380	3.390	3.200	3.380	516,000	1,670,120	3.2367	1.983	1.983	1.989	1.877	1.983	879,572	1.8988	4.32%
2018-07-31	0	3.240	3.220	3.240	3.200	3.290	707,000	2,282,850	3.2289	1.901	1.889	1.901	1.877	1.930	1,205,150	1.8942	-0.61%
2018-07-30	0	3.260	3.230	3.260	3.220	3.270	446,000	1,443,430	3.2364	1.912	1.895	1.912	1.889	1.918	760,250	1.8986	-0.31%
2018-07-27	0	3.270	3.270	3.350	3.240	3.330	428,000	1,411,010	3.2968	1.918	1.918	1.965	1.901	1.954	729,568	1.9340	-2.68%
2018-07-26	0	3.360	3.280	3.360	3.250	3.360	519,000	1,709,320	3.2935	1.971	1.924	1.971	1.907	1.971	884,686	1.9321	3.07%
2018-07-25	0	3.260	3.260	3.290	3.170	3.340	494,000	1,631,770	3.3032	1.912	1.912	1.930	1.860	1.959	842,071	1.9378	-2.10%
2018-07-24	0	3.330	3.310	3.330	3.300	3.410	406,000	1,355,019	3.3375	1.954	1.942	1.954	1.936	2.000	692,066	1.9579	-2.35%
2018-07-23	0	3.410	3.360	3.410	3.320	3.520	349,980	1,186,041	3.3889	2.000	1.971	2.000	1.948	2.065	596,575	1.9881	0.59%
2018-07-20	0	3.390	3.360	3.390	3.320	3.580	730,000	2,492,280	3.4141	1.989	1.971	1.989	1.948	2.100	1,244,356	2.0029	2.73%
2018-07-19	0	3.300	3.300	3.320	3.270	3.370	2,702,913	8,936,957	3.3064	1.936	1.936	1.948	1.918	1.977	4,607,378	1.9397	0.00%
2018-07-18	0	3.300	3.300	3.310	3.200	3.300	1,063,020	3,496,033	3.2888	1.936	1.936	1.942	1.877	1.936	1,812,021	1.9294	-0.30%
2018-07-17	0	3.310	3.250	3.310	3.100	3.310	351,000	1,136,330	3.2374	1.942	1.907	1.942	1.819	1.942	598,314	1.8992	2.48%
2018-07-16	0	3.230	3.160	3.230	3.170	3.230	483,000	1,546,165	3.2012	1.895	1.854	1.895	1.860	1.895	823,320	1.8780	0.31%
2018-07-13	0	3.220	3.220	3.250	3.200	3.290	547,000	1,762,290	3.2217	1.889	1.889	1.907	1.877	1.930	932,415	1.8900	-0.92%
2018-07-12	0	3.250	3.250	3.270	3.190	3.270	336,000	1,085,320	3.2301	1.907	1.907	1.918	1.871	1.918	572,745	1.8949	2.20%
2018-07-11	0	3.180	3.180	3.210	3.120	3.220	288,000	921,280	3.1989	1.866	1.866	1.883	1.830	1.889	490,924	1.8766	-0.62%
2018-07-10	0	3.200	3.200	3.220	3.100	3.220	709,000	2,263,590	3.1927	1.877	1.877	1.889	1.819	1.889	1,208,559	1.8730	-1.23%
2018-07-09	0	3.240	3.170	3.240	3.060	3.250	449,000	1,418,900	3.1601	1.901	1.860	1.901	1.795	1.907	765,364	1.8539	4.18%
2018-07-06	0	3.110	3.110	3.140	3.050	3.200	962,000	2,980,650	3.0984	1.824	1.824	1.842	1.789	1.877	1,639,822	1.8177	1.97%
2018-07-05	0	3.050	3.050	3.130	3.050	3.190	629,000	1,953,740	3.1061	1.789	1.789	1.836	1.789	1.871	1,072,192	1.8222	-7.01%
2018-07-04	0	3.280	3.060	3.280	3.090	3.280	539,000	1,674,160	3.1060	1.924	1.795	1.924	1.813	1.924	918,778	1.8222	5.81%
2018-07-03	0	3.100	3.070	3.100	3.060	3.100	325,000	1,002,660	3.0851	1.819	1.801	1.819	1.795	1.819	553,994	1.8099	0.32%
2018-06-29	0	3.090	3.090	3.120	3.060	3.100	1,188,000	3,670,260	3.0894	1.813	1.813	1.830	1.795	1.819	2,025,061	1.8124	0.00%
2018-06-28	0	3.090	3.080	3.100	3.030	3.130	610,000	1,880,550	3.0829	1.813	1.807	1.819	1.778	1.836	1,039,804	1.8086	0.65%
2018-06-27	0	3.070	3.060	3.090	3.050	3.110	568,000	1,750,530	3.0819	1.801	1.795	1.813	1.789	1.824	968,211	1.8080	-1.29%
2018-06-26	0	3.110	3.110	3.160	3.090	3.170	921,000	2,871,190	3.1175	1.824	1.824	1.854	1.813	1.860	1,569,934	1.8289	-1.89%
2018-06-25	0	3.170	3.140	3.180	3.130	3.170	349,000	1,096,610	3.1421	1.860	1.842	1.866	1.836	1.860	594,904	1.8433	2.26%
2018-06-22	0	3.100	3.100	3.140	3.040	3.140	760,000	2,358,300	3.1030	1.819	1.819	1.842	1.783	1.842	1,295,494	1.8204	1.64%
2018-06-21	0	3.050	3.050	3.080	3.050	3.100	182,000	559,820	3.0759	1.789	1.789	1.807	1.789	1.819	310,237	1.8045	0.33%
2018-06-20	0	3.040	3.040	3.060	3.030	3.110	473,000	1,448,850	3.0631	1.783	1.783	1.795	1.778	1.824	806,274	1.7970	-1.62%
2018-06-19	0	3.090	3.090	3.110	3.070	3.140	1,240,000	3,835,040	3.0928	1.813	1.813	1.824	1.801	1.842	2,113,700	1.8144	-1.59%
2018-06-15	0	3.140	3.120	3.140	3.070	3.140	385,000	1,194,830	3.1035	1.842	1.830	1.842	1.801	1.842	656,270	1.8206	2.61%
2018-06-14	0	3.060	3.060	3.110	3.050	3.110	415,000	1,276,870	3.0768	1.795	1.795	1.824	1.789	1.824	707,408	1.8050	-2.55%
2018-06-13	0	3.140	3.110	3.140	3.100	3.160	724,000	2,259,840	3.1213	1.842	1.824	1.842	1.819	1.854	1,234,128	1.8311	1.29%
2018-06-12	0	3.100	3.100	3.130	3.100	3.210	1,256,000	3,937,930	3.1353	1.819	1.819	1.836	1.819	1.883	2,140,974	1.8393	-2.82%
2018-06-11	0	3.190	3.190	3.240	3.100	3.220	592,000	1,873,975	3.1655	1.871	1.871	1.901	1.819	1.889	1,009,121	1.8570	0.00%
2018-06-08	0	3.190	3.190	3.220	3.070	3.230	916,000	2,907,464	3.1741	1.871	1.871	1.889	1.801	1.895	1,561,411	1.8621	3.91%
2018-06-07	0	3.070	3.060	3.070	3.010	3.080	443,000	1,349,490	3.0463	1.801	1.795	1.801	1.766	1.807	755,137	1.7871	1.32%
2018-06-06	0	3.030	3.030	3.040	2.920	3.100	2,087,000	6,305,245	3.0212	1.778	1.778	1.783	1.713	1.819	3,557,494	1.7724	-1.94%
2018-06-05	0	3.090	3.080	3.090	3.050	3.120	493,000	1,523,990	3.0913	1.813	1.807	1.813	1.789	1.830	840,366	1.8135	-1.59%
2018-06-04	0	3.140	3.110	3.140	3.120	3.180	164,000	513,540	3.1313	1.842	1.824	1.842	1.830	1.866	279,554	1.8370	-0.63%
2018-06-01	0	3.160	3.120	3.160	3.140	3.180	105,000	330,810	3.1506	1.854	1.830	1.854	1.842	1.866	178,983	1.8483	-0.94%
2018-05-31	0	3.190	3.170	3.190	3.110	3.210	1,296,258	4,094,489	3.1587	1.871	1.860	1.871	1.824	1.883	2,209,598	1.8530	-0.31%
2018-05-30	0	3.200	3.200	3.230	3.110	3.230	596,000	1,893,515	3.1770	1.877	1.877	1.895	1.824	1.895	1,015,940	1.8638	-2.44%
2018-05-29	0	3.280	3.210	3.280	3.240	3.350	98,000	321,650	3.2821	1.924	1.883	1.924	1.901	1.965	167,051	1.9255	-0.61%
2018-05-28	0	3.300	3.210	3.300	3.300	3.320	23,000	76,100	3.3087	1.936	1.883	1.936	1.936	1.948	39,206	1.9410	-0.30%
2018-05-25	0	3.310	3.300	3.310	3.250	3.330	578,000	1,899,850	3.2869	1.942	1.936	1.942	1.907	1.954	985,257	1.9283	1.53%
2018-05-24	0	3.310	3.290	3.310	3.250	3.350	413,000	1,364,090	3.3029	1.912	1.901	1.912	1.878	1.936	714,796	1.9084	0.91%
2018-05-23	0	3.280	3.270	3.280	3.260	3.440	715,272	2,351,635	3.2877	1.895	1.889	1.895	1.884	1.988	1,237,951	1.8996	-4.93%
2018-05-21	0	3.450	3.430	3.450	3.430	3.490	217,000	750,790	3.4599	1.993	1.982	1.993	1.982	2.016	375,571	1.9991	1.17%
2018-05-18	0	3.410	3.400	3.410	3.400	3.480	156,000	531,035	3.4041	1.970	1.964	1.970	1.964	2.011	269,996	1.9668	-2.29%
2018-05-17	0	3.490	3.390	3.490	3.260	3.490	829,000	2,749,810	3.3170	2.016	1.959	2.016	1.884	2.016	1,434,784	1.9165	5.76%
2018-05-16	0	3.300	3.290	3.320	3.290	3.380	376,394	1,249,708	3.3202	1.907	1.901	1.918	1.901	1.953	651,441	1.9184	-2.65%
2018-05-15	0	3.390	3.330	3.390	3.350	3.480	288,000	984,470	3.4183	1.959	1.924	1.959	1.936	2.011	498,453	1.9750	-3.14%
2018-05-14	0	3.500	3.480	3.500	3.480	3.530	254,001	888,613	3.4985	2.022	2.011	2.022	2.011	2.040	439,610	2.0214	-1.13%
2018-05-11	0	3.540	3.530	3.540	3.500	3.540	119,000	419,200	3.5227	2.045	2.040	2.045	2.022	2.045	205,958	2.0354	0.57%
2018-05-10	0	3.520	3.520	3.580	3.480	3.650	245,000	878,300	3.5849	2.034	2.034	2.068	2.011	2.109	424,032	2.0713	-4.09%
2018-05-09	0	3.670	3.610	3.670	3.590	3.680	194,000	700,690	3.6118	2.120	2.086	2.120	2.074	2.126	335,764	2.0869	0.82%
2018-05-08	0	3.640	3.630	3.650	3.630	3.710	321,000	1,178,620	3.6717	2.103	2.097	2.109	2.097	2.144	555,568	2.1215	-1.62%
2018-05-07	0	3.700	3.670	3.700	3.680	3.710	151,000	557,550	3.6924	2.138	2.120	2.138	2.126	2.144	261,342	2.1334	0.00%
2018-05-04	0	3.700	3.690	3.700	3.680	3.800	2,646,000	9,792,380	3.7008	2.138	2.132	2.138	2.126	2.196	4,579,541	2.1383	0.00%
2018-05-03	0	3.700	3.690	3.700	3.620	3.800	239,000	885,740	3.7060	2.138	2.132	2.138	2.092	2.196	413,647	2.1413	-1.33%
2018-05-02	0	3.750	3.740	3.750	3.710	3.760	460,000	1,718,358	3.7356	2.167	2.161	2.167	2.144	2.172	796,141	2.1584	1.08%
2018-04-30	0	3.710	3.670	3.710	3.600	3.710	573,004	2,112,444	3.6866	2.144	2.120	2.144	2.080	2.144	991,722	2.1301	0.54%
2018-04-27	0	3.690	3.660	3.690	3.630	3.690	157,000	575,280	3.6642	2.132	2.115	2.132	2.097	2.132	271,726	2.1171	0.00%
2018-04-26	0	3.690	3.640	3.690	3.620	3.690	306,000	1,117,230	3.6511	2.132	2.103	2.132	2.092	2.132	529,607	2.1095	0.27%
2018-04-25	0	3.680	3.680	3.740	3.670	3.770	305,000	1,130,245	3.7057	2.126	2.126	2.161	2.120	2.178	527,876	2.1411	-4.42%
2018-04-24	0	3.850	3.760	3.850	3.800	3.940	238,000	919,510	3.8635	2.224	2.172	2.224	2.196	2.276	411,916	2.2323	-0.77%
2018-04-23	0	3.880	3.810	3.880	3.760	3.900	191,000	734,300	3.8445	2.242	2.201	2.242	2.172	2.253	330,572	2.2213	1.04%
2018-04-20	0	3.840	3.840	3.870	3.750	3.890	118,000	454,495	3.8517	2.219	2.219	2.236	2.167	2.248	204,227	2.2254	-0.78%
2018-04-19	0	3.870	3.870	3.910	3.850	3.920	237,000	919,310	3.8789	2.236	2.236	2.259	2.224	2.265	410,186	2.2412	-1.02%
2018-04-18	0	3.910	3.910	3.950	3.870	3.970	460,000	1,805,390	3.9248	2.259	2.259	2.282	2.236	2.294	796,141	2.2677	0.26%
2018-04-17	0	3.900	3.880	3.900	3.830	3.980	141,000	549,190	3.8950	2.253	2.242	2.253	2.213	2.300	244,035	2.2505	-0.26%
2018-04-16	0	3.910	3.890	3.910	3.840	3.970	330,000	1,288,580	3.9048	2.259	2.248	2.259	2.219	2.294	571,145	2.2561	-1.01%
2018-04-13	0	3.950	3.890	3.950	3.870	3.950	170,000	664,200	3.9071	2.282	2.248	2.282	2.236	2.282	294,226	2.2574	0.77%
2018-04-12	0	3.920	3.880	3.920	3.870	3.940	252,000	981,095	3.8932	2.265	2.242	2.265	2.236	2.276	436,147	2.2495	1.29%
2018-04-11	0	3.870	3.860	3.870	3.770	3.990	283,000	1,094,035	3.8658	2.236	2.230	2.236	2.178	2.305	489,800	2.2336	-1.78%
2018-04-10	0	3.940	3.910	3.940	3.900	3.980	519,000	2,048,375	3.9468	2.276	2.259	2.276	2.253	2.300	898,255	2.2804	0.25%
2018-04-09	0	3.930	3.900	3.930	3.880	3.960	249,000	973,140	3.9082	2.271	2.253	2.271	2.242	2.288	430,955	2.2581	0.26%
2018-04-06	0	3.920	3.880	3.920	3.890	3.990	578,000	2,273,350	3.9331	2.265	2.242	2.265	2.248	2.305	1,000,368	2.2725	-1.26%
2018-04-04	0	3.970	3.900	3.970	3.800	3.980	239,000	928,410	3.8846	2.294	2.253	2.294	2.196	2.300	413,647	2.2444	3.66%
2018-04-03	0	3.830	3.800	3.830	3.720	3.870	216,000	815,430	3.7751	2.213	2.196	2.213	2.149	2.236	373,840	2.1812	3.51%
2018-03-29	0	3.700	3.670	3.700	3.620	3.830	770,000	2,849,570	3.7007	2.138	2.120	2.138	2.092	2.213	1,332,671	2.1382	-0.80%
2018-03-28	0	3.730	3.730	3.740	3.690	3.800	489,000	1,823,260	3.7285	2.155	2.155	2.161	2.132	2.196	846,332	2.1543	1.36%
2018-03-27	0	3.680	3.650	3.680	3.550	3.770	1,048,000	3,824,635	3.6495	2.126	2.109	2.126	2.051	2.178	1,813,817	2.1086	-1.60%
2018-03-26	0	3.740	3.730	3.740	3.670	3.920	466,000	1,745,100	3.7448	2.161	2.155	2.161	2.120	2.265	806,525	2.1637	0.00%
2018-03-23	0	3.740	3.740	3.750	3.710	3.810	1,128,000	4,230,825	3.7507	2.161	2.161	2.167	2.144	2.201	1,952,276	2.1671	-2.09%
2018-03-22	0	3.820	3.800	3.820	3.780	3.950	1,075,000	4,134,690	3.8462	2.207	2.196	2.207	2.184	2.282	1,860,547	2.2223	-2.05%
2018-03-21	0	3.900	3.900	3.970	3.850	4.010	2,407,000	9,517,235	3.9540	2.253	2.253	2.294	2.224	2.317	4,165,894	2.2846	2.63%
2018-03-20	0	3.800	3.790	3.820	3.750	3.800	549,000	2,082,800	3.7938	2.196	2.190	2.207	2.167	2.196	950,177	2.1920	0.80%
2018-03-19	0	3.770	3.750	3.770	3.660	3.770	453,000	1,678,340	3.7049	2.178	2.167	2.178	2.115	2.178	784,026	2.1407	1.34%
2018-03-16	0	3.720	3.710	3.720	3.650	3.770	519,472	1,920,293	3.6966	2.149	2.144	2.149	2.109	2.178	899,072	2.1359	-0.27%
2018-03-15	0	3.730	3.710	3.730	3.670	3.800	466,000	1,735,565	3.7244	2.155	2.144	2.155	2.120	2.196	806,525	2.1519	0.27%
2018-03-14	0	3.720	3.680	3.720	3.660	3.790	470,000	1,738,680	3.6993	2.149	2.126	2.149	2.115	2.190	813,448	2.1374	-1.85%
2018-03-13	0	3.790	3.710	3.790	3.650	3.790	353,000	1,312,000	3.7167	2.190	2.144	2.190	2.109	2.190	610,952	2.1475	2.71%
2018-03-12	0	3.690	3.680	3.690	3.670	3.730	383,000	1,413,090	3.6895	2.132	2.126	2.132	2.120	2.155	662,874	2.1318	-1.60%
2018-03-09	0	3.750	3.680	3.750	3.620	3.860	915,000	3,371,340	3.6845	2.167	2.126	2.167	2.092	2.230	1,583,628	2.1289	-3.35%
2018-03-08	0	3.880	3.880	3.930	3.850	3.990	1,097,000	4,310,160	3.9290	2.242	2.242	2.271	2.224	2.305	1,898,623	2.2702	0.00%
2018-03-07	0	3.880	3.800	3.880	3.780	3.920	805,612	3,082,333	3.8261	2.242	2.196	2.242	2.184	2.265	1,394,306	2.2107	-0.51%
2018-03-06	0	3.900	3.810	3.900	3.810	3.950	572,000	2,222,815	3.8860	2.253	2.201	2.253	2.201	2.282	989,984	2.2453	1.56%
2018-03-05	0	3.840	3.790	3.840	3.790	3.860	769,000	2,946,670	3.8318	2.219	2.190	2.219	2.190	2.230	1,330,940	2.2140	1.59%
2018-03-02	0	3.780	3.780	3.810	3.750	3.850	427,000	1,618,484	3.7904	2.184	2.184	2.201	2.167	2.224	739,027	2.1900	0.00%
2018-03-01	0	3.780	3.730	3.780	3.600	3.780	206,000	768,460	3.7304	2.184	2.155	2.184	2.080	2.184	356,533	2.1554	3.28%
2018-02-28	0	3.660	3.660	3.680	3.610	3.740	309,000	1,134,570	3.6717	2.115	2.115	2.126	2.086	2.161	534,799	2.1215	-1.88%
2018-02-27	0	3.730	3.600	3.730	3.550	3.730	269,000	967,381	3.5962	2.155	2.080	2.155	2.051	2.155	465,569	2.0778	1.63%
2018-02-26	0	3.670	3.670	3.700	3.650	3.750	194,000	713,520	3.6779	2.120	2.120	2.138	2.109	2.167	335,764	2.1251	-0.81%
2018-02-23	0	3.700	3.650	3.700	3.640	3.750	105,000	384,520	3.6621	2.138	2.109	2.138	2.103	2.167	181,728	2.1159	1.93%
2018-02-22	0	3.630	3.630	3.700	3.630	3.800	468,000	1,734,895	3.7070	2.097	2.097	2.138	2.097	2.196	809,987	2.1419	-5.22%
2018-02-21	0	3.830	3.800	3.830	3.730	3.850	403,000	1,531,720	3.8008	2.213	2.196	2.213	2.155	2.224	697,489	2.1960	-0.26%
2018-02-20	0	3.840	3.800	3.840	3.640	3.850	404,000	1,532,880	3.7943	2.219	2.196	2.219	2.103	2.224	699,219	2.1923	-0.26%
2018-02-15	0	3.850	3.850	3.860	3.720	3.900	175,000	668,360	3.8192	2.224	2.224	2.230	2.149	2.253	302,880	2.2067	0.79%
2018-02-14	0	3.820	3.660	3.830	3.510	3.850	29,000	110,540	3.8117	2.207	2.115	2.213	2.028	2.224	50,191	2.2024	2.69%
2018-02-13	0	3.720	3.680	3.720	3.640	3.720	77,000	284,510	3.6949	2.149	2.126	2.149	2.103	2.149	133,267	2.1349	2.20%
2018-02-12	0	3.640	3.610	3.640	3.400	3.670	567,000	1,994,510	3.5177	2.103	2.086	2.103	1.964	2.120	981,330	2.0325	2.82%
2018-02-09	0	3.540	3.500	3.540	3.300	3.600	449,000	1,575,670	3.5093	2.045	2.022	2.045	1.907	2.080	777,103	2.0276	-2.48%
2018-02-08	0	3.630	3.580	3.640	3.580	3.640	584,000	2,094,760	3.5869	2.097	2.068	2.103	2.068	2.103	1,010,753	2.0725	0.83%
2018-02-07	0	3.600	3.580	3.600	3.560	3.700	176,000	631,680	3.5891	2.080	2.068	2.080	2.057	2.138	304,610	2.0737	-1.91%
2018-02-06	0	3.670	3.610	3.680	3.580	3.700	739,000	2,677,900	3.6237	2.120	2.086	2.126	2.068	2.138	1,279,018	2.0937	-1.08%
2018-02-05	0	3.710	3.700	3.710	3.660	3.770	458,000	1,701,020	3.7140	2.144	2.138	2.144	2.115	2.178	792,679	2.1459	-0.27%
2018-02-02	0	3.720	3.720	3.780	3.700	3.820	623,770	2,345,334	3.7599	2.149	2.149	2.184	2.138	2.207	1,079,584	2.1724	0.00%
2018-02-01	0	3.720	3.700	3.720	3.700	3.730	102,728	382,547	3.7239	2.149	2.138	2.149	2.138	2.155	177,796	2.1516	-1.59%
2018-01-31	0	3.780	3.780	3.800	3.780	3.870	428,000	1,627,880	3.8035	2.184	2.184	2.196	2.184	2.236	740,757	2.1976	-2.58%
2018-01-30	0	3.880	3.800	3.880	3.780	3.880	195,000	744,970	3.8204	2.242	2.196	2.242	2.184	2.242	337,495	2.2074	0.00%
2018-01-29	0	3.880	3.800	3.880	3.750	3.900	232,000	886,650	3.8218	2.242	2.196	2.242	2.167	2.253	401,532	2.2082	-0.51%
2018-01-26	0	3.900	3.850	3.900	3.780	3.900	154,000	593,070	3.8511	2.253	2.224	2.253	2.184	2.253	266,534	2.2251	2.63%
2018-01-25	0	3.800	3.800	3.840	3.700	3.860	284,000	1,078,100	3.7961	2.196	2.196	2.219	2.138	2.230	491,531	2.1934	0.00%
2018-01-24	0	3.800	3.800	3.850	3.770	3.850	379,000	1,440,660	3.8012	2.196	2.196	2.224	2.178	2.224	655,951	2.1963	-1.81%
2018-01-23	0	3.870	3.850	3.870	3.850	3.890	41,000	158,440	3.8644	2.236	2.224	2.236	2.224	2.248	70,960	2.2328	0.00%
2018-01-22	0	3.870	3.800	3.870	3.730	3.870	943,000	3,605,730	3.8237	2.236	2.196	2.236	2.155	2.236	1,632,089	2.2093	1.31%
2018-01-19	0	3.820	3.800	3.820	3.750	3.880	128,000	487,380	3.8077	2.207	2.196	2.207	2.167	2.242	221,535	2.2000	0.79%
2018-01-18	0	3.790	3.790	3.820	3.770	3.830	312,000	1,184,990	3.7980	2.190	2.190	2.207	2.178	2.213	539,991	2.1945	0.53%
2018-01-17	0	3.770	3.730	3.780	3.700	3.800	389,000	1,458,800	3.7501	2.178	2.155	2.184	2.138	2.196	673,258	2.1668	0.00%
2018-01-16	0	3.770	3.740	3.770	3.660	3.770	580,000	2,166,480	3.7353	2.178	2.161	2.178	2.115	2.178	1,003,830	2.1582	5.01%
2018-01-15	0	3.590	3.530	3.590	3.480	3.640	957,000	3,383,720	3.5358	2.074	2.040	2.074	2.011	2.103	1,656,319	2.0429	-0.55%
2018-01-12	0	3.610	3.580	3.630	3.520	3.610	181,000	649,010	3.5857	2.086	2.068	2.097	2.034	2.086	313,264	2.0718	3.74%
2018-01-11	0	3.480	3.480	3.520	3.430	3.610	1,668,000	5,832,100	3.4965	2.011	2.011	2.034	1.982	2.086	2,886,876	2.0202	-1.42%
2018-01-10	0	3.530	3.530	3.560	3.520	3.770	735,000	2,645,830	3.5998	2.040	2.040	2.057	2.034	2.178	1,272,095	2.0799	-4.34%
2018-01-09	0	3.690	3.690	3.730	3.640	3.780	1,281,000	4,721,700	3.6859	2.132	2.132	2.155	2.103	2.184	2,217,080	2.1297	-1.07%
2018-01-08	0	3.730	3.700	3.730	3.690	3.810	695,000	2,594,150	3.7326	2.155	2.138	2.155	2.132	2.201	1,202,865	2.1566	-1.06%
2018-01-05	0	3.770	3.750	3.770	3.710	3.910	286,000	1,084,920	3.7934	2.178	2.167	2.178	2.144	2.259	494,992	2.1918	-1.31%
2018-01-04	0	3.820	3.810	3.820	3.630	3.820	691,000	2,574,680	3.7260	2.207	2.201	2.207	2.097	2.207	1,195,942	2.1528	5.23%
2018-01-03	0	3.630	3.630	3.680	3.530	3.700	418,000	1,528,140	3.6558	2.097	2.097	2.126	2.040	2.138	723,450	2.1123	-2.42%
2018-01-02	0	3.720	3.700	3.720	3.680	3.800	569,000	2,109,600	3.7076	2.149	2.138	2.149	2.126	2.196	984,792	2.1422	0.00%
2017-12-29	0	3.720	3.620	3.720	3.620	3.720	281,000	1,029,405	3.6634	2.149	2.092	2.149	2.092	2.149	486,338	2.1166	0.27%
2017-12-28	0	3.710	3.700	3.710	3.550	3.750	201,000	732,620	3.6449	2.144	2.138	2.144	2.051	2.167	347,879	2.1060	3.06%
2017-12-27	0	3.600	3.580	3.650	3.300	3.700	2,016,000	6,954,770	3.4498	2.080	2.068	2.109	1.907	2.138	3,489,174	1.9932	-2.70%
2017-12-22	0	3.700	3.690	3.700	3.600	3.750	294,000	1,085,035	3.6906	2.138	2.132	2.138	2.080	2.167	508,838	2.1324	-1.07%
2017-12-21	0	3.740	3.700	3.740	3.700	3.780	302,000	1,119,940	3.7084	2.161	2.138	2.161	2.138	2.184	522,684	2.1427	1.91%
2017-12-20	0	3.670	3.670	3.700	3.620	3.750	1,841,000	6,738,910	3.6605	2.120	2.120	2.138	2.092	2.167	3,186,295	2.1150	1.94%
2017-12-19	0	3.600	3.600	3.620	3.590	3.620	120,000	431,840	3.5987	2.080	2.080	2.092	2.074	2.092	207,689	2.0793	-1.10%
2017-12-18	0	3.640	3.590	3.640	3.570	3.640	555,000	1,979,952	3.5675	2.103	2.074	2.103	2.063	2.103	960,561	2.0612	-0.55%
2017-12-15	0	3.660	3.520	3.660	3.500	3.660	873,000	3,135,564	3.5917	2.115	2.034	2.115	2.022	2.115	1,510,937	2.0752	0.83%
2017-12-14	0	3.630	3.630	3.690	3.600	3.710	100,000	364,310	3.6431	2.097	2.097	2.132	2.080	2.144	173,074	2.1049	-2.42%
2017-12-13	0	3.720	3.650	3.720	3.610	3.730	219,751	808,821	3.6806	2.149	2.109	2.149	2.086	2.155	380,332	2.1266	1.64%
2017-12-12	0	3.660	3.610	3.660	3.600	3.660	79,000	286,050	3.6209	2.115	2.086	2.115	2.080	2.115	136,729	2.0921	1.39%
2017-12-11	0	3.610	3.600	3.650	3.600	3.650	24,000	86,930	3.6221	2.086	2.080	2.109	2.080	2.109	41,538	2.0928	-1.90%
2017-12-08	0	3.680	3.660	3.680	3.560	3.700	310,000	1,123,550	3.6244	2.126	2.115	2.126	2.057	2.138	536,530	2.0941	1.38%
2017-12-07	0	3.630	3.630	3.680	3.600	3.650	609,000	2,215,360	3.6377	2.097	2.097	2.126	2.080	2.109	1,054,021	2.1018	-0.27%
2017-12-06	0	3.640	3.640	3.680	3.580	3.720	481,000	1,752,480	3.6434	2.103	2.103	2.126	2.068	2.149	832,487	2.1051	-1.62%
2017-12-05	0	3.700	3.700	3.780	3.680	3.840	242,540	910,986	3.7560	2.138	2.138	2.184	2.126	2.219	419,774	2.1702	-2.63%
2017-12-04	0	3.800	3.720	3.800	3.700	3.800	86,000	321,830	3.7422	2.196	2.149	2.196	2.138	2.196	148,844	2.1622	1.33%
2017-12-01	0	3.750	3.720	3.750	3.660	3.780	88,000	329,100	3.7398	2.167	2.149	2.167	2.115	2.184	152,305	2.1608	1.35%
2017-11-30	0	3.700	3.700	3.710	3.620	3.800	1,432,000	5,302,190	3.7026	2.138	2.138	2.144	2.092	2.196	2,478,421	2.1393	-1.33%
2017-11-29	0	3.750	3.740	3.750	3.630	3.900	1,222,000	4,628,920	3.7880	2.167	2.161	2.167	2.097	2.253	2,114,966	2.1887	-2.09%
2017-11-28	0	3.830	3.830	3.870	3.800	3.870	359,000	1,379,530	3.8427	2.213	2.213	2.236	2.196	2.236	621,336	2.2203	-2.05%
2017-11-27	0	3.910	3.870	3.910	3.880	3.990	211,000	826,200	3.9156	2.259	2.236	2.259	2.242	2.305	365,186	2.2624	-0.26%
2017-11-24	0	3.920	3.890	3.910	3.910	3.940	2,022,000	7,906,540	3.9103	2.265	2.248	2.259	2.259	2.276	3,499,559	2.2593	-0.25%
2017-11-23	0	3.930	3.920	3.930	3.830	3.980	235,000	922,150	3.9240	2.271	2.265	2.271	2.213	2.300	406,724	2.2673	0.26%
2017-11-22	0	3.920	3.870	3.920	3.830	3.950	406,000	1,570,180	3.8674	2.265	2.236	2.265	2.213	2.282	702,681	2.2346	2.35%
2017-11-21	0	3.830	3.820	3.830	3.820	3.870	109,000	418,110	3.8359	2.213	2.207	2.213	2.207	2.236	188,651	2.2163	-1.29%
2017-11-20	0	3.880	3.880	3.940	3.870	3.970	377,000	1,481,700	3.9302	2.242	2.242	2.276	2.236	2.294	652,489	2.2708	-3.00%
2017-11-17	0	4.000	3.970	4.000	3.950	4.020	483,000	1,923,720	3.9829	2.311	2.294	2.311	2.282	2.323	835,948	2.3012	0.00%
2017-11-16	0	4.000	4.000	4.010	3.980	4.010	509,000	2,037,610	4.0032	2.311	2.311	2.317	2.300	2.317	880,947	2.3130	1.01%
2017-11-15	0	3.960	3.960	3.980	3.940	3.980	440,000	1,744,600	3.9650	2.288	2.288	2.300	2.276	2.300	761,526	2.2909	-1.98%
2017-11-14	0	4.040	3.960	4.040	3.910	4.040	471,000	1,880,060	3.9916	2.334	2.288	2.334	2.259	2.334	815,179	2.3063	2.54%
2017-11-13	0	3.940	3.940	3.990	3.920	3.970	426,000	1,678,830	3.9409	2.276	2.276	2.305	2.265	2.294	737,296	2.2770	-0.25%
2017-11-10	0	3.950	3.950	3.960	3.900	3.990	602,000	2,382,550	3.9577	2.282	2.282	2.288	2.253	2.305	1,041,906	2.2867	-0.75%
2017-11-09	0	3.980	3.960	3.980	3.960	4.000	144,000	572,770	3.9776	2.300	2.288	2.300	2.288	2.311	249,227	2.2982	-0.25%
2017-11-08	0	3.990	3.950	3.990	3.930	4.000	250,000	989,440	3.9578	2.305	2.282	2.305	2.271	2.311	432,685	2.2867	1.01%
2017-11-07	0	3.950	3.930	3.970	3.910	4.150	1,060,000	4,214,630	3.9761	2.282	2.271	2.294	2.259	2.398	1,834,586	2.2973	-4.82%
2017-11-06	0	4.150	4.110	4.150	3.890	4.190	1,628,000	6,582,850	4.0435	2.398	2.375	2.398	2.248	2.421	2,817,647	2.3363	1.72%
2017-11-03	0	4.080	4.020	4.080	3.810	4.180	1,658,000	6,535,460	3.9418	2.357	2.323	2.357	2.201	2.415	2,869,569	2.2775	7.09%
2017-11-02	0	3.810	3.810	3.840	3.690	3.830	1,827,000	6,940,810	3.7990	2.201	2.201	2.219	2.132	2.213	3,162,064	2.1950	2.14%
2017-11-01	0	3.730	3.680	3.730	3.610	3.740	266,000	981,830	3.6911	2.155	2.126	2.155	2.086	2.161	460,377	2.1327	1.91%
2017-10-31	0	3.660	3.660	3.690	3.620	3.720	835,000	3,081,030	3.6899	2.115	2.115	2.132	2.092	2.149	1,445,169	2.1320	0.27%
2017-10-30	0	3.650	3.640	3.650	3.560	3.680	617,000	2,241,500	3.6329	2.109	2.103	2.109	2.057	2.126	1,067,867	2.0990	1.39%
2017-10-27	0	3.600	3.570	3.600	3.540	3.600	407,000	1,452,580	3.5690	2.080	2.063	2.080	2.045	2.080	704,412	2.0621	1.41%
2017-10-26	0	3.550	3.550	3.560	3.510	3.580	654,000	2,328,520	3.5604	2.051	2.051	2.057	2.028	2.068	1,131,905	2.0572	0.00%
2017-10-25	0	3.550	3.530	3.550	3.510	3.580	780,000	2,773,710	3.5560	2.051	2.040	2.051	2.028	2.068	1,349,978	2.0546	0.28%
2017-10-24	0	3.540	3.530	3.540	3.350	3.560	1,255,000	4,391,360	3.4991	2.045	2.040	2.045	1.936	2.057	2,172,080	2.0217	5.67%
2017-10-23	0	3.350	3.350	3.380	3.320	3.390	654,000	2,191,090	3.3503	1.936	1.936	1.953	1.918	1.959	1,131,905	1.9358	-1.47%
2017-10-20	0	3.400	3.360	3.400	3.340	3.400	593,000	1,994,970	3.3642	1.964	1.941	1.964	1.930	1.964	1,026,330	1.9438	0.89%
2017-10-19	0	3.370	3.370	3.380	3.370	3.440	1,996,000	6,762,650	3.3881	1.947	1.947	1.953	1.947	1.988	3,454,560	1.9576	-2.32%
2017-10-18	0	3.450	3.420	3.460	3.410	3.460	406,000	1,391,070	3.4263	1.993	1.976	1.999	1.970	1.999	702,681	1.9797	0.00%
2017-10-17	0	3.450	3.410	3.450	3.410	3.480	371,000	1,279,680	3.4493	1.993	1.970	1.993	1.970	2.011	642,105	1.9929	-0.58%
2017-10-16	0	3.470	3.430	3.470	3.400	3.510	791,000	2,730,430	3.4519	2.005	1.982	2.005	1.964	2.028	1,369,016	1.9944	0.58%
2017-10-13	0	3.450	3.450	3.490	3.410	3.500	450,000	1,560,130	3.4670	1.993	1.993	2.016	1.970	2.022	778,834	2.0032	-2.82%
2017-10-12	0	3.550	3.470	3.550	3.480	3.550	285,000	1,000,280	3.5098	2.051	2.005	2.051	2.011	2.051	493,261	2.0279	1.43%
2017-10-11	0	3.500	3.450	3.500	3.400	3.510	488,000	1,688,540	3.4601	2.022	1.993	2.022	1.964	2.028	844,602	1.9992	0.00%
2017-10-10	0	3.500	3.460	3.500	3.320	3.550	723,000	2,510,930	3.4729	2.022	1.999	2.022	1.918	2.051	1,251,326	2.0066	0.57%
2017-10-09	0	3.480	3.410	3.480	3.400	3.550	467,000	1,626,879	3.4837	2.011	1.970	2.011	1.964	2.051	808,256	2.0128	-0.57%
2017-10-06	0	3.500	3.460	3.500	3.440	3.510	171,000	595,080	3.4800	2.022	1.999	2.022	1.988	2.028	295,957	2.0107	-0.28%
2017-10-04	0	3.510	3.510	3.540	3.450	3.620	312,000	1,102,973	3.5352	2.028	2.028	2.045	1.993	2.092	539,991	2.0426	-1.13%
2017-10-03	0	3.550	3.540	3.550	3.540	3.640	444,000	1,591,240	3.5839	2.051	2.045	2.051	2.045	2.103	768,449	2.0707	0.00%
2017-09-29	0	3.550	3.500	3.550	3.480	3.550	214,000	753,510	3.5211	2.051	2.022	2.051	2.011	2.051	370,379	2.0344	0.00%
2017-09-28	0	3.550	3.500	3.550	3.500	3.610	272,000	963,700	3.5430	2.051	2.022	2.051	2.022	2.086	470,762	2.0471	-1.66%
2017-09-27	0	3.610	3.600	3.610	3.600	3.650	173,000	630,486	3.6444	2.086	2.080	2.086	2.080	2.109	299,418	2.1057	-1.63%
2017-09-26	0	3.670	3.650	3.690	3.650	3.710	36,000	132,560	3.6822	2.120	2.109	2.132	2.109	2.144	62,307	2.1275	1.94%
2017-09-25	0	3.600	3.570	3.600	3.550	3.700	347,000	1,251,110	3.6055	2.080	2.063	2.080	2.051	2.138	600,567	2.0832	-3.23%
2017-09-22	0	3.720	3.720	3.750	3.700	3.800	489,000	1,820,550	3.7230	2.149	2.149	2.167	2.138	2.196	846,332	2.1511	-2.11%
2017-09-21	0	3.800	3.800	3.810	3.790	3.850	1,985,000	7,554,090	3.8056	2.196	2.196	2.201	2.190	2.224	3,435,521	2.1988	1.33%
2017-09-20	0	3.750	3.730	3.750	3.450	3.790	2,430,000	8,937,555	3.6780	2.167	2.155	2.167	1.993	2.190	4,205,701	2.1251	6.53%
2017-09-19	0	3.520	3.510	3.520	3.470	3.520	889,000	3,114,650	3.5035	2.034	2.028	2.034	2.005	2.034	1,538,629	2.0243	1.73%
2017-09-18	0	3.460	3.450	3.460	3.420	3.500	473,000	1,631,170	3.4486	1.999	1.993	1.999	1.976	2.022	818,641	1.9925	-1.14%
2017-09-15	0	3.500	3.500	3.510	3.500	3.500	332,000	1,162,000	3.5000	2.022	2.022	2.028	2.022	2.022	574,606	2.0223	1.16%
2017-09-14	0	3.460	3.450	3.460	3.430	3.500	629,000	2,165,960	3.4435	1.999	1.993	1.999	1.982	2.022	1,088,636	1.9896	1.76%
2017-09-13	0	3.400	3.400	3.460	3.400	3.480	1,304,000	4,501,520	3.4521	1.964	1.964	1.999	1.964	2.011	2,256,887	1.9946	-2.30%
2017-09-12	0	3.480	3.450	3.480	3.450	3.490	733,000	2,539,020	3.4639	2.011	1.993	2.011	1.993	2.016	1,268,633	2.0014	-0.29%
2017-09-11	0	3.490	3.480	3.500	3.440	3.490	299,000	1,038,510	3.4733	2.016	2.011	2.022	1.988	2.016	517,492	2.0068	0.72%
2017-09-08	0	3.490	3.450	3.490	3.390	3.490	257,000	885,460	3.4454	2.002	1.979	2.002	1.945	2.002	448,010	1.9764	1.45%
2017-09-07	0	3.440	3.440	3.460	3.360	3.460	535,000	1,840,134	3.4395	1.973	1.973	1.985	1.927	1.985	932,627	1.9731	2.99%
2017-09-06	0	3.340	3.300	3.340	3.290	3.350	180,000	596,720	3.3151	1.916	1.893	1.916	1.887	1.922	313,781	1.9017	1.52%
2017-09-05	0	3.290	3.270	3.290	3.180	3.290	181,000	590,813	3.2642	1.887	1.876	1.887	1.824	1.887	315,524	1.8725	1.86%
2017-09-04	0	3.230	3.190	3.230	3.230	3.230	24,000	77,520	3.2300	1.853	1.830	1.853	1.853	1.853	41,837	1.8529	-0.92%
2017-09-01	0	3.260	3.240	3.280	3.160	3.300	223,592	726,402	3.2488	1.870	1.859	1.882	1.813	1.893	389,772	1.8637	-1.21%
2017-08-31	0	3.300	3.280	3.300	3.110	3.360	856,000	2,789,670	3.2590	1.893	1.882	1.893	1.784	1.927	1,492,204	1.8695	0.00%
2017-08-30	0	3.300	3.260	3.300	3.200	3.350	962,068	3,156,389	3.2808	1.893	1.870	1.893	1.836	1.922	1,677,104	1.8820	3.12%
2017-08-29	0	3.200	3.180	3.200	3.120	3.240	571,940	1,820,253	3.1826	1.836	1.824	1.836	1.790	1.859	997,022	1.8257	0.00%
2017-08-28	0	3.200	3.190	3.200	2.960	3.250	741,000	2,370,010	3.1984	1.836	1.830	1.836	1.698	1.864	1,291,732	1.8348	-2.44%
2017-08-25	0	3.280	3.260	3.280	3.230	3.280	877,536	2,858,084	3.2569	1.882	1.870	1.882	1.853	1.882	1,529,746	1.8683	0.00%
2017-08-24	0	3.280	3.250	3.280	3.200	3.420	778,000	2,531,020	3.2532	1.882	1.864	1.882	1.836	1.962	1,356,232	1.8662	-4.09%
2017-08-22	0	3.420	3.400	3.420	3.350	3.450	497,000	1,689,610	3.3996	1.962	1.950	1.962	1.922	1.979	866,385	1.9502	-3.12%
2017-08-21	0	3.530	3.500	3.530	3.360	3.540	669,000	2,305,080	3.4456	2.025	2.008	2.025	1.927	2.031	1,166,220	1.9765	2.62%
2017-08-18	0	3.440	3.400	3.440	3.380	3.440	327,000	1,119,450	3.4234	1.973	1.950	1.973	1.939	1.973	570,036	1.9638	0.29%
2017-08-17	0	3.430	3.350	3.430	3.390	3.440	77,000	262,960	3.4151	1.968	1.922	1.968	1.945	1.973	134,229	1.9590	0.59%
2017-08-16	0	3.410	3.390	3.410	3.360	3.410	89,000	302,100	3.3944	1.956	1.945	1.956	1.927	1.956	155,147	1.9472	-0.58%
2017-08-15	0	3.430	3.380	3.440	3.380	3.430	60,000	204,270	3.4045	1.968	1.939	1.973	1.939	1.968	104,594	1.9530	0.59%
2017-08-14	0	3.410	3.350	3.410	3.350	3.410	56,000	189,210	3.3788	1.956	1.922	1.956	1.922	1.956	97,621	1.9382	0.89%
2017-08-11	0	3.380	3.340	3.380	3.270	3.380	267,000	889,550	3.3316	1.939	1.916	1.939	1.876	1.939	465,442	1.9112	1.50%
2017-08-10	0	3.330	3.330	3.360	3.300	3.380	656,000	2,193,870	3.3443	1.910	1.910	1.927	1.893	1.939	1,143,558	1.9185	-1.19%
2017-08-09	0	3.370	3.320	3.370	3.310	3.370	62,000	206,170	3.3253	1.933	1.905	1.933	1.899	1.933	108,080	1.9076	0.00%
2017-08-08	0	3.370	3.350	3.370	3.300	3.370	216,000	719,090	3.3291	1.933	1.922	1.933	1.893	1.933	376,537	1.9097	0.00%
2017-08-07	0	3.370	3.340	3.360	3.330	3.370	47,000	157,510	3.3513	1.933	1.916	1.927	1.910	1.933	81,932	1.9225	1.81%
2017-08-04	0	3.310	3.300	3.310	3.310	3.350	217,000	722,400	3.3290	1.899	1.893	1.899	1.899	1.922	378,281	1.9097	-1.49%
2017-08-03	0	3.360	3.350	3.360	3.330	3.410	528,000	1,779,410	3.3701	1.927	1.922	1.927	1.910	1.956	920,425	1.9332	-1.18%
2017-08-02	0	3.400	3.390	3.410	3.400	3.430	260,000	887,470	3.4133	1.950	1.945	1.956	1.950	1.968	453,239	1.9581	-2.58%
2017-08-01	0	3.490	3.430	3.500	3.420	3.520	319,000	1,107,760	3.4726	2.002	1.968	2.008	1.962	2.019	556,090	1.9921	3.25%
2017-07-31	0	3.380	3.380	3.420	3.380	3.770	681,000	2,433,940	3.5741	1.939	1.939	1.962	1.939	2.163	1,187,139	2.0503	-7.40%
2017-07-28	0	3.650	3.560	3.650	3.430	3.650	1,105,000	3,868,890	3.5013	2.094	2.042	2.094	1.968	2.094	1,926,268	2.0085	5.49%
2017-07-27	0	3.460	3.460	3.480	3.400	3.520	263,000	909,530	3.4583	1.985	1.985	1.996	1.950	2.019	458,469	1.9838	0.29%
2017-07-26	0	3.450	3.430	3.450	3.400	3.500	397,000	1,363,140	3.4336	1.979	1.968	1.979	1.950	2.008	692,062	1.9697	0.00%
2017-07-25	0	3.450	3.450	3.460	3.410	3.520	403,000	1,390,875	3.4513	1.979	1.979	1.985	1.956	2.019	702,521	1.9798	-0.86%
2017-07-24	0	3.480	3.460	3.480	3.430	3.540	391,000	1,360,190	3.4787	1.996	1.985	1.996	1.968	2.031	681,602	1.9956	-1.97%
2017-07-21	0	3.550	3.540	3.550	3.530	3.580	502,000	1,781,705	3.5492	2.036	2.031	2.036	2.025	2.054	875,101	2.0360	1.43%
2017-07-20	0	3.500	3.480	3.530	3.450	3.570	557,009	1,953,866	3.5078	2.008	1.996	2.025	1.979	2.048	970,994	2.0122	0.86%
2017-07-19	0	3.470	3.460	3.470	3.450	3.480	486,000	1,682,700	3.4623	1.991	1.985	1.991	1.979	1.996	847,209	1.9862	0.00%
2017-07-18	0	3.470	3.470	3.480	3.460	3.530	379,000	1,318,620	3.4792	1.991	1.991	1.996	1.985	2.025	660,684	1.9958	0.58%
2017-07-17	0	3.450	3.450	3.490	3.430	3.520	692,010	2,404,515	3.4747	1.979	1.979	2.002	1.968	2.019	1,206,332	1.9932	-2.54%
2017-07-14	0	3.540	3.520	3.540	3.330	3.570	1,641,000	5,668,760	3.4545	2.031	2.019	2.031	1.910	2.048	2,860,638	1.9816	3.51%
2017-07-13	0	3.420	3.410	3.420	3.300	3.640	1,247,000	4,307,060	3.4539	1.962	1.956	1.962	1.893	2.088	2,173,806	1.9813	-6.04%
2017-07-12	0	3.640	3.630	3.640	3.600	3.680	523,000	1,903,060	3.6387	2.088	2.082	2.088	2.065	2.111	911,709	2.0874	0.83%
2017-07-11	0	3.610	3.570	3.610	3.500	3.800	962,000	3,469,010	3.6060	2.071	2.048	2.071	2.008	2.180	1,676,986	2.0686	1.69%
2017-07-10	0	3.550	3.520	3.550	3.500	3.580	604,200	2,132,824	3.5300	2.036	2.019	2.036	2.008	2.054	1,053,259	2.0250	0.28%
2017-07-07	0	3.540	3.520	3.540	3.500	3.560	602,000	2,113,201	3.5103	2.031	2.019	2.031	2.008	2.042	1,049,424	2.0137	-0.56%
2017-07-06	0	3.560	3.530	3.560	3.450	3.600	961,000	3,383,010	3.5203	2.042	2.025	2.042	1.979	2.065	1,675,243	2.0194	-0.84%
2017-07-05	0	3.590	3.530	3.580	3.230	3.610	2,228,000	7,610,775	3.4160	2.059	2.025	2.054	1.853	2.071	3,883,913	1.9596	10.46%
2017-07-04	0	3.250	3.200	3.260	3.180	3.340	871,000	2,828,960	3.2479	1.864	1.836	1.870	1.824	1.916	1,518,352	1.8632	2.20%
2017-07-03	0	3.180	3.180	3.210	3.120	3.210	597,000	1,894,145	3.1728	1.824	1.824	1.841	1.790	1.841	1,040,707	1.8201	0.63%
2017-06-30	0	3.160	3.150	3.200	3.080	3.240	970,000	3,078,320	3.1735	1.813	1.807	1.836	1.767	1.859	1,690,932	1.8205	1.28%
2017-06-29	0	3.120	3.120	3.140	3.100	3.160	536,000	1,679,320	3.1331	1.790	1.790	1.801	1.778	1.813	934,371	1.7973	-0.64%
2017-06-28	0	3.140	3.120	3.140	3.070	3.140	545,000	1,691,800	3.1042	1.801	1.790	1.801	1.761	1.801	950,060	1.7807	-0.32%
2017-06-27	0	3.150	3.140	3.150	3.090	3.180	582,000	1,824,480	3.1348	1.807	1.801	1.807	1.773	1.824	1,014,559	1.7983	0.96%
2017-06-26	0	3.120	3.120	3.180	3.110	3.180	557,000	1,747,050	3.1365	1.790	1.790	1.824	1.784	1.824	970,978	1.7993	-2.19%
2017-06-23	0	3.190	3.170	3.200	3.150	3.200	153,000	487,220	3.1844	1.830	1.818	1.836	1.807	1.836	266,714	1.8268	-0.62%
2017-06-22	0	3.210	3.210	3.250	3.210	3.270	458,000	1,482,210	3.2363	1.841	1.841	1.864	1.841	1.876	798,399	1.8565	0.00%
2017-06-21	0	3.210	3.200	3.240	3.190	3.250	657,000	2,103,400	3.2015	1.841	1.836	1.859	1.830	1.864	1,145,301	1.8365	0.31%
2017-06-20	0	3.200	3.200	3.260	3.180	3.250	1,384,000	4,437,600	3.2064	1.836	1.836	1.870	1.824	1.864	2,412,628	1.8393	-0.31%
2017-06-19	0	3.210	3.210	3.220	3.200	3.240	222,000	712,900	3.2113	1.841	1.841	1.847	1.836	1.859	386,997	1.8421	-0.93%
2017-06-16	0	3.240	3.200	3.240	3.190	3.270	577,000	1,863,740	3.2301	1.859	1.836	1.859	1.830	1.876	1,005,843	1.8529	0.93%
2017-06-15	0	3.210	3.210	3.220	3.190	3.280	528,000	1,703,630	3.2266	1.841	1.841	1.847	1.830	1.882	920,425	1.8509	-1.83%
2017-06-14	0	3.270	3.230	3.300	3.210	3.300	268,000	873,320	3.2587	1.876	1.853	1.893	1.841	1.893	467,185	1.8693	0.93%
2017-06-13	0	3.240	3.220	3.290	3.200	3.290	156,000	506,810	3.2488	1.859	1.847	1.887	1.836	1.887	271,944	1.8637	-0.31%
2017-06-12	0	3.250	3.210	3.270	3.170	3.300	301,000	981,030	3.2592	1.864	1.841	1.876	1.818	1.893	524,712	1.8697	-1.22%
2017-06-09	0	3.290	3.270	3.300	3.220	3.300	327,000	1,067,350	3.2641	1.887	1.876	1.893	1.847	1.893	570,036	1.8724	0.00%
2017-06-08	0	3.290	3.240	3.300	3.230	3.300	922,000	3,006,350	3.2607	1.887	1.859	1.893	1.853	1.893	1,607,257	1.8705	0.92%
2017-06-07	0	3.260	3.220	3.250	3.210	3.290	258,000	838,070	3.2483	1.870	1.847	1.864	1.841	1.887	449,753	1.8634	0.31%
2017-06-06	0	3.250	3.250	3.260	3.200	3.300	536,000	1,748,890	3.2629	1.864	1.864	1.870	1.836	1.893	934,371	1.8717	-0.91%
2017-06-05	0	3.280	3.280	3.300	3.230	3.300	162,000	527,500	3.2562	1.882	1.882	1.893	1.853	1.893	282,403	1.8679	-0.61%
2017-06-02	0	3.300	3.300	3.310	3.230	3.320	781,000	2,576,420	3.2989	1.893	1.893	1.899	1.853	1.905	1,361,462	1.8924	3.12%
2017-06-01	0	3.200	3.190	3.250	3.200	3.290	451,000	1,462,570	3.2429	1.836	1.830	1.864	1.836	1.887	786,196	1.8603	-0.93%
2017-05-31	0	3.230	3.200	3.290	3.200	3.330	702,000	2,290,110	3.2623	1.853	1.836	1.887	1.836	1.910	1,223,746	1.8714	-0.92%
2017-05-29	0	3.260	3.240	3.260	3.240	3.360	276,000	901,400	3.2659	1.870	1.859	1.870	1.859	1.927	481,131	1.8735	-2.98%
2017-05-26	0	3.360	3.330	3.370	3.260	3.410	2,246,001	7,563,353	3.3675	1.927	1.910	1.933	1.870	1.956	3,915,293	1.9317	3.16%
2017-05-25	0	3.350	3.310	3.350	3.210	3.360	413,000	1,352,920	3.2758	1.868	1.846	1.868	1.790	1.874	740,511	1.8270	3.40%
2017-05-24	0	3.240	3.240	3.250	3.210	3.290	655,000	2,126,560	3.2467	1.807	1.807	1.813	1.790	1.835	1,174,418	1.8107	-0.31%
2017-05-23	0	3.250	3.240	3.270	3.210	3.260	426,000	1,380,640	3.2409	1.813	1.807	1.824	1.790	1.818	763,820	1.8075	-0.91%
2017-05-22	0	3.280	3.280	3.290	3.280	3.320	145,000	478,330	3.2988	1.829	1.829	1.835	1.829	1.852	259,986	1.8398	-1.80%
2017-05-19	0	3.340	3.330	3.340	3.300	3.340	163,000	540,480	3.3158	1.863	1.857	1.863	1.840	1.863	292,260	1.8493	0.60%
2017-05-18	0	3.320	3.280	3.310	3.290	3.350	435,000	1,442,220	3.3154	1.852	1.829	1.846	1.835	1.868	779,957	1.8491	-2.06%
2017-05-17	0	3.390	3.350	3.390	3.290	3.420	689,000	2,322,450	3.3708	1.891	1.868	1.891	1.835	1.907	1,235,380	1.8799	1.50%
2017-05-16	0	3.340	3.340	3.380	3.270	3.380	412,003	1,370,809	3.3272	1.863	1.863	1.885	1.824	1.885	738,723	1.8556	0.91%
2017-05-15	0	3.310	3.270	3.300	3.260	3.310	367,000	1,205,100	3.2837	1.846	1.824	1.840	1.818	1.846	658,033	1.8314	0.61%
2017-05-12	0	3.290	3.280	3.290	3.270	3.330	755,000	2,488,635	3.2962	1.835	1.829	1.835	1.824	1.857	1,353,718	1.8384	0.61%
2017-05-11	0	3.270	3.280	3.310	3.260	3.380	886,000	2,924,740	3.3011	1.824	1.829	1.846	1.818	1.885	1,588,602	1.8411	-3.25%
2017-05-10	0	3.380	3.370	3.400	3.300	3.410	1,103,000	3,734,030	3.3853	1.885	1.880	1.896	1.840	1.902	1,977,684	1.8881	1.50%
2017-05-09	0	3.330	3.300	3.330	3.270	3.350	426,000	1,407,460	3.3039	1.857	1.840	1.857	1.824	1.868	763,820	1.8427	1.22%
2017-05-08	0	3.290	3.290	3.310	3.290	3.320	247,000	814,140	3.2961	1.835	1.835	1.846	1.835	1.852	442,872	1.8383	0.61%
2017-05-05	0	3.270	3.270	3.300	3.250	3.360	664,000	2,175,090	3.2757	1.824	1.824	1.840	1.813	1.874	1,190,555	1.8270	-2.68%
2017-05-04	0	3.360	3.300	3.370	3.290	3.400	1,092,000	3,645,750	3.3386	1.874	1.840	1.880	1.835	1.896	1,957,961	1.8620	0.00%
2017-05-02	0	3.360	3.360	3.390	3.310	3.400	1,065,000	3,599,345	3.3797	1.874	1.874	1.891	1.846	1.896	1,909,550	1.8849	-2.04%
2017-04-28	0	3.430	3.400	3.440	3.390	3.450	1,023,000	3,503,360	3.4246	1.913	1.896	1.919	1.891	1.924	1,834,244	1.9100	0.59%
2017-04-27	0	3.410	3.390	3.420	3.160	3.440	1,667,000	5,542,690	3.3249	1.902	1.891	1.907	1.762	1.919	2,988,939	1.8544	7.23%
2017-04-26	0	3.180	3.170	3.200	3.140	3.250	456,000	1,448,530	3.1766	1.774	1.768	1.785	1.751	1.813	817,610	1.7717	-1.24%
2017-04-25	0	3.220	3.200	3.220	3.140	3.220	835,000	2,673,200	3.2014	1.796	1.785	1.796	1.751	1.796	1,497,159	1.7855	2.55%
2017-04-24	0	3.140	3.140	3.170	3.130	3.260	948,000	3,014,880	3.1803	1.751	1.751	1.768	1.746	1.818	1,699,768	1.7737	-2.79%
2017-04-21	0	3.230	3.220	3.260	3.200	3.280	711,000	2,307,665	3.2457	1.801	1.796	1.818	1.785	1.829	1,274,826	1.8102	-0.92%
2017-04-20	0	3.260	3.260	3.280	3.260	3.290	734,000	2,407,330	3.2797	1.818	1.818	1.829	1.818	1.835	1,316,065	1.8292	-0.31%
2017-04-19	0	3.270	3.260	3.280	3.210	3.300	922,000	3,015,290	3.2704	1.824	1.818	1.829	1.790	1.840	1,653,150	1.8240	-0.91%
2017-04-18	0	3.300	3.270	3.300	3.200	3.330	1,109,000	3,637,140	3.2797	1.840	1.824	1.840	1.785	1.857	1,988,442	1.8291	0.92%
2017-04-13	0	3.270	3.260	3.270	3.140	3.290	2,411,500	7,820,365	3.2429	1.824	1.818	1.824	1.751	1.835	4,323,830	1.8087	4.14%
2017-04-12	0	3.140	3.100	3.140	3.070	3.140	693,000	2,158,085	3.1141	1.751	1.729	1.751	1.712	1.751	1,242,552	1.7368	1.29%
2017-04-11	0	3.100	3.080	3.100	3.060	3.120	580,000	1,789,300	3.0850	1.729	1.718	1.729	1.707	1.740	1,039,943	1.7206	-0.32%
2017-04-10	0	3.110	3.070	3.110	3.070	3.130	173,000	535,820	3.0972	1.735	1.712	1.735	1.712	1.746	310,190	1.7274	0.65%
2017-04-07	0	3.090	3.090	3.120	3.060	3.160	1,087,000	3,388,490	3.1173	1.723	1.723	1.740	1.707	1.762	1,948,996	1.7386	-1.90%
2017-04-06	0	3.150	3.150	3.160	3.100	3.160	1,020,000	3,192,940	3.1303	1.757	1.757	1.762	1.729	1.762	1,828,865	1.7459	1.94%
2017-04-05	0	3.090	3.080	3.090	3.010	3.100	1,262,000	3,847,660	3.0489	1.723	1.718	1.723	1.679	1.729	2,262,772	1.7004	1.98%
2017-04-03	0	3.030	3.030	3.050	3.000	3.060	940,000	2,841,623	3.0230	1.690	1.690	1.701	1.673	1.707	1,685,424	1.6860	1.34%
2017-03-31	0	2.990	2.980	3.020	2.980	3.050	1,049,000	3,161,340	3.0137	1.668	1.662	1.684	1.662	1.701	1,880,862	1.6808	-1.64%
2017-03-30	0	3.040	3.030	3.040	2.960	3.060	1,597,000	4,811,490	3.0128	1.695	1.690	1.695	1.651	1.707	2,863,428	1.6803	1.33%
2017-03-29	0	3.000	2.990	3.010	2.980	3.120	2,487,000	7,547,760	3.0349	1.673	1.668	1.679	1.662	1.740	4,459,202	1.6926	-3.23%
2017-03-28	0	3.100	3.090	3.100	3.070	3.120	1,664,000	5,154,830	3.0979	1.729	1.723	1.729	1.712	1.740	2,983,560	1.7277	0.65%
2017-03-27	0	3.080	3.080	3.090	3.070	3.120	625,000	1,933,200	3.0931	1.718	1.718	1.723	1.712	1.740	1,120,628	1.7251	-1.60%
2017-03-24	0	3.130	3.100	3.130	3.080	3.160	538,000	1,677,255	3.1176	1.746	1.729	1.746	1.718	1.762	964,636	1.7387	0.97%
2017-03-23	0	3.100	3.100	3.120	3.100	3.150	1,194,000	3,724,020	3.1189	1.729	1.729	1.740	1.729	1.757	2,140,847	1.7395	-2.21%
2017-03-22	0	3.170	3.150	3.170	3.090	3.180	1,365,000	4,299,120	3.1495	1.768	1.757	1.768	1.723	1.774	2,447,451	1.7566	-0.31%
2017-03-21	0	3.180	3.150	3.170	3.120	3.190	961,000	3,030,430	3.1534	1.774	1.757	1.768	1.740	1.779	1,723,077	1.7587	0.63%
2017-03-20	0	3.160	3.130	3.160	3.120	3.190	306,000	966,340	3.1580	1.762	1.746	1.762	1.740	1.779	548,659	1.7613	0.00%
2017-03-17	0	3.160	3.150	3.180	3.150	3.220	1,550,684	4,933,104	3.1812	1.762	1.757	1.774	1.757	1.796	2,780,383	1.7743	-0.94%
2017-03-16	0	3.190	3.180	3.210	3.070	3.210	1,460,420	4,577,658	3.1345	1.779	1.774	1.790	1.712	1.790	2,618,540	1.7482	4.93%
2017-03-15	0	3.040	3.040	3.050	3.020	3.070	451,000	1,371,545	3.0411	1.695	1.695	1.701	1.684	1.712	808,645	1.6961	-0.33%
2017-03-14	0	3.050	3.030	3.050	3.030	3.140	1,294,000	3,964,420	3.0637	1.701	1.690	1.701	1.690	1.751	2,320,148	1.7087	-1.29%
2017-03-13	0	3.090	3.070	3.090	3.050	3.120	1,009,000	3,115,830	3.0880	1.723	1.712	1.723	1.701	1.740	1,809,142	1.7223	0.00%
2017-03-10	0	3.090	3.060	3.090	3.050	3.130	552,000	1,707,350	3.0930	1.723	1.707	1.723	1.701	1.746	989,738	1.7251	0.00%
2017-03-09	0	3.090	3.080	3.100	3.080	3.160	594,000	1,843,350	3.1033	1.723	1.718	1.729	1.718	1.762	1,065,045	1.7308	-0.96%
2017-03-08	0	3.120	3.110	3.120	3.110	3.150	1,436,000	4,495,030	3.1302	1.740	1.735	1.740	1.735	1.757	2,574,754	1.7458	0.65%
2017-03-07	0	3.100	3.080	3.100	3.060	3.100	358,000	1,105,930	3.0892	1.729	1.718	1.729	1.707	1.729	641,896	1.7229	0.98%
2017-03-06	0	3.070	3.050	3.070	3.050	3.090	872,000	2,666,290	3.0577	1.712	1.701	1.712	1.701	1.723	1,563,500	1.7053	0.99%
2017-03-03	0	3.040	3.040	3.050	3.040	3.100	791,891	2,423,273	3.0601	1.695	1.695	1.701	1.695	1.729	1,419,864	1.7067	-1.62%
2017-03-02	0	3.090	3.060	3.090	3.030	3.100	1,024,317	3,141,906	3.0673	1.723	1.707	1.723	1.690	1.729	1,836,605	1.7107	1.98%
2017-03-01	0	3.030	3.030	3.050	3.010	3.050	1,337,000	4,051,150	3.0300	1.690	1.690	1.701	1.679	1.701	2,397,247	1.6899	0.00%
2017-02-28	0	3.030	3.020	3.030	2.990	3.040	602,000	1,817,485	3.0191	1.690	1.684	1.690	1.668	1.695	1,079,389	1.6838	0.66%
2017-02-27	0	3.010	3.010	3.040	3.000	3.050	378,000	1,144,440	3.0276	1.679	1.679	1.695	1.673	1.701	677,756	1.6886	-0.99%
2017-02-24	0	3.040	3.030	3.040	3.010	3.060	855,500	2,594,745	3.0330	1.695	1.690	1.695	1.679	1.707	1,533,915	1.6916	0.00%
2017-02-23	0	3.040	3.010	3.050	2.980	3.100	1,325,000	4,042,360	3.0508	1.695	1.679	1.701	1.662	1.729	2,375,731	1.7015	-1.94%
2017-02-22	0	3.100	3.090	3.100	3.080	3.130	1,544,000	4,785,570	3.0995	1.729	1.723	1.729	1.718	1.746	2,768,399	1.7286	0.32%
2017-02-21	0	3.090	3.080	3.090	3.080	3.110	575,000	1,776,990	3.0904	1.723	1.718	1.723	1.718	1.735	1,030,978	1.7236	0.32%
2017-02-20	0	3.080	3.080	3.090	3.060	3.110	414,322	1,281,245	3.0924	1.718	1.718	1.723	1.707	1.735	742,881	1.7247	-0.32%
2017-02-17	0	3.090	3.080	3.110	3.080	3.130	185,000	571,550	3.0895	1.723	1.718	1.735	1.718	1.746	331,706	1.7231	0.00%
2017-02-16	0	3.090	3.070	3.090	3.070	3.130	717,000	2,226,440	3.1052	1.723	1.712	1.723	1.712	1.746	1,285,584	1.7319	-1.28%
2017-02-15	0	3.130	3.110	3.130	3.100	3.170	1,415,000	4,421,400	3.1247	1.746	1.735	1.746	1.729	1.768	2,537,101	1.7427	0.00%
2017-02-14	0	3.130	3.110	3.130	3.100	3.140	991,000	3,093,380	3.1215	1.746	1.735	1.746	1.729	1.751	1,776,867	1.7409	-0.32%
2017-02-13	0	3.140	3.130	3.150	3.120	3.150	784,000	2,458,820	3.1363	1.751	1.746	1.757	1.740	1.757	1,405,716	1.7492	0.00%
2017-02-10	0	3.140	3.110	3.140	3.110	3.140	1,078,000	3,374,730	3.1305	1.751	1.735	1.751	1.735	1.751	1,932,859	1.7460	0.00%
2017-02-09	0	3.140	3.120	3.140	3.080	3.160	1,639,000	5,134,760	3.1329	1.751	1.740	1.751	1.718	1.762	2,938,734	1.7473	1.62%
2017-02-08	0	3.090	3.060	3.090	3.040	3.090	404,000	1,237,240	3.0625	1.723	1.707	1.723	1.695	1.723	724,374	1.7080	1.31%
2017-02-07	0	3.050	3.050	3.060	3.030	3.080	298,000	911,140	3.0575	1.701	1.701	1.707	1.690	1.718	534,315	1.7052	0.66%
2017-02-06	0	3.030	3.030	3.060	3.020	3.070	566,000	1,727,045	3.0513	1.690	1.690	1.707	1.684	1.712	1,014,841	1.7018	-0.66%
2017-02-03	0	3.050	3.040	3.050	3.010	3.080	1,034,900	3,140,426	3.0345	1.701	1.695	1.701	1.679	1.718	1,855,580	1.6924	-0.33%
2017-02-02	0	3.060	3.040	3.060	3.030	3.090	949,000	2,899,255	3.0551	1.707	1.695	1.707	1.690	1.723	1,701,561	1.7039	-0.65%
2017-02-01	0	3.080	3.070	3.080	3.020	3.160	789,000	2,428,270	3.0777	1.718	1.712	1.718	1.684	1.762	1,414,681	1.7165	-1.60%
2017-01-27	0	3.130	3.110	3.140	3.070	3.140	206,000	641,850	3.1158	1.746	1.735	1.751	1.712	1.751	369,359	1.7377	0.64%
2017-01-26	0	3.110	3.100	3.110	3.080	3.190	3,367,000	10,519,055	3.1242	1.735	1.729	1.735	1.718	1.779	6,037,046	1.7424	-0.64%
2017-01-25	0	3.130	3.120	3.130	3.110	3.170	498,000	1,562,380	3.1373	1.746	1.740	1.746	1.735	1.768	892,916	1.7497	0.00%
2017-01-24	0	3.130	3.100	3.140	3.100	3.150	799,000	2,494,640	3.1222	1.746	1.729	1.751	1.729	1.757	1,432,611	1.7413	-0.32%
2017-01-23	0	3.140	3.110	3.140	3.110	3.150	1,216,000	3,809,020	3.1324	1.751	1.735	1.751	1.735	1.757	2,180,293	1.7470	1.29%
2017-01-20	0	3.100	3.100	3.110	3.080	3.190	1,064,000	3,306,560	3.1077	1.729	1.729	1.735	1.718	1.779	1,907,757	1.7332	0.32%
2017-01-19	0	3.090	3.080	3.090	3.070	3.130	2,031,678	6,282,302	3.0922	1.723	1.718	1.723	1.712	1.746	3,642,808	1.7246	-1.28%
2017-01-18	0	3.130	3.120	3.140	3.120	3.190	761,000	2,389,970	3.1406	1.746	1.740	1.751	1.740	1.779	1,364,476	1.7516	-0.63%
2017-01-17	0	3.150	3.130	3.160	3.140	3.240	1,352,000	4,281,130	3.1665	1.757	1.746	1.762	1.751	1.807	2,424,142	1.7660	0.00%
2017-01-16	0	3.150	3.140	3.170	3.140	3.200	666,000	2,105,835	3.1619	1.757	1.751	1.768	1.751	1.785	1,194,141	1.7635	-1.56%
2017-01-13	0	3.200	3.180	3.200	3.160	3.210	869,000	2,770,990	3.1887	1.785	1.774	1.785	1.762	1.790	1,558,121	1.7784	0.31%
2017-01-12	0	3.190	3.170	3.190	3.160	3.230	1,666,000	5,316,725	3.1913	1.779	1.768	1.779	1.762	1.801	2,987,146	1.7799	0.00%
2017-01-11	0	3.190	3.190	3.200	3.190	3.230	833,000	2,670,150	3.2055	1.779	1.779	1.785	1.779	1.801	1,493,573	1.7878	-0.62%
2017-01-10	0	3.210	3.200	3.210	3.200	3.260	891,950	2,874,878	3.2231	1.790	1.785	1.790	1.785	1.818	1,599,270	1.7976	-0.62%
2017-01-09	0	3.230	3.210	3.230	3.210	3.250	618,000	1,993,420	3.2256	1.801	1.790	1.801	1.790	1.813	1,108,077	1.7990	0.62%
2017-01-06	0	3.210	3.210	3.230	3.210	3.280	649,990	2,104,643	3.2380	1.790	1.790	1.801	1.790	1.829	1,165,435	1.8059	-0.93%
2017-01-05	0	3.240	3.200	3.240	3.180	3.250	1,197,900	3,861,622	3.2237	1.807	1.785	1.807	1.774	1.813	2,147,840	1.7979	0.62%
2017-01-04	0	3.220	3.200	3.220	3.190	3.240	1,112,000	3,579,760	3.2192	1.796	1.785	1.796	1.779	1.807	1,993,821	1.7954	0.62%
2017-01-03	0	3.200	3.180	3.200	3.160	3.240	687,800	2,196,906	3.1941	1.785	1.774	1.785	1.762	1.807	1,233,229	1.7814	1.27%
2016-12-30	0	3.160	3.120	3.160	3.100	3.170	846,000	2,642,140	3.1231	1.762	1.740	1.762	1.729	1.768	1,516,882	1.7418	1.28%
2016-12-29	0	3.120	3.110	3.120	3.110	3.170	624,417	1,948,996	3.1213	1.740	1.735	1.740	1.735	1.768	1,119,582	1.7408	-0.95%
2016-12-28	0	3.150	3.140	3.150	3.140	3.220	1,196,000	3,787,200	3.1666	1.757	1.751	1.757	1.751	1.796	2,144,433	1.7661	-0.94%
2016-12-23	0	3.180	3.140	3.180	3.110	3.190	932,000	2,934,175	3.1483	1.774	1.751	1.774	1.735	1.779	1,671,080	1.7559	0.00%
2016-12-22	0	3.180	3.150	3.180	3.140	3.200	1,193,000	3,776,740	3.1658	1.774	1.757	1.774	1.751	1.785	2,139,054	1.7656	0.00%
2016-12-21	0	3.180	3.170	3.180	3.160	3.290	971,733	3,104,995	3.1953	1.774	1.768	1.774	1.762	1.835	1,742,322	1.7821	-1.55%
2016-12-20	0	3.230	3.200	3.230	3.200	3.250	757,000	2,439,315	3.2223	1.801	1.785	1.801	1.785	1.813	1,357,304	1.7972	-0.62%
2016-12-19	0	3.250	3.230	3.250	3.230	3.380	1,009,000	3,294,030	3.2646	1.813	1.801	1.813	1.801	1.885	1,809,142	1.8208	-4.13%
2016-12-16	0	3.390	3.340	3.390	3.250	3.390	1,608,442	5,371,238	3.3394	1.891	1.863	1.891	1.813	1.891	2,883,944	1.8625	3.99%
2016-12-15	0	3.260	3.260	3.300	3.130	3.320	857,000	2,812,310	3.2816	1.818	1.818	1.840	1.746	1.852	1,536,605	1.8302	-1.51%
2016-12-14	0	3.310	3.290	3.320	3.270	3.370	1,807,000	5,985,480	3.3124	1.846	1.835	1.852	1.824	1.880	3,239,959	1.8474	1.53%
2016-12-13	0	3.260	3.230	3.260	3.180	3.280	1,123,000	3,652,265	3.2522	1.818	1.801	1.818	1.774	1.829	2,013,544	1.8138	0.00%
2016-12-12	0	3.260	3.240	3.270	3.220	3.270	625,000	2,027,960	3.2447	1.818	1.807	1.824	1.796	1.824	1,120,628	1.8097	-0.31%
2016-12-09	0	3.270	3.250	3.290	3.230	3.330	1,069,000	3,489,100	3.2639	1.824	1.813	1.835	1.801	1.857	1,916,722	1.8203	-0.30%
2016-12-08	0	3.280	3.270	3.290	3.230	3.330	1,022,000	3,354,350	3.2821	1.829	1.824	1.835	1.801	1.857	1,832,451	1.8305	0.31%
2016-12-07	0	3.270	3.230	3.260	3.220	3.300	1,503,316	4,903,629	3.2619	1.824	1.801	1.818	1.796	1.840	2,695,452	1.8192	1.55%
2016-12-06	0	3.220	3.210	3.220	3.190	3.340	519,000	1,676,185	3.2296	1.796	1.790	1.796	1.779	1.863	930,569	1.8012	-1.53%
2016-12-05	0	3.270	3.250	3.280	3.210	3.290	1,235,000	4,020,888	3.2558	1.824	1.813	1.829	1.790	1.835	2,214,361	1.8158	-0.91%
2016-12-02	0	3.300	3.260	3.300	3.230	3.300	424,000	1,385,250	3.2671	1.840	1.818	1.840	1.801	1.840	760,234	1.8221	1.54%
2016-12-01	0	3.250	3.250	3.280	3.220	3.290	721,000	2,348,840	3.2578	1.813	1.813	1.829	1.796	1.835	1,292,756	1.8169	0.00%
2016-11-30	0	3.250	3.220	3.270	3.180	3.300	1,460,000	4,727,090	3.2377	1.813	1.796	1.824	1.774	1.840	2,617,787	1.8058	1.56%
2016-11-29	0	3.200	3.180	3.200	3.150	3.200	411,000	1,304,170	3.1732	1.785	1.774	1.785	1.757	1.785	736,925	1.7697	0.63%
2016-11-28	0	3.180	3.160	3.180	3.150	3.230	615,000	1,953,970	3.1772	1.774	1.762	1.774	1.757	1.801	1,102,698	1.7720	-1.55%
2016-11-25	0	3.230	3.220	3.230	3.150	3.300	586,000	1,880,400	3.2089	1.801	1.796	1.801	1.757	1.840	1,050,701	1.7897	-0.62%
2016-11-24	0	3.250	3.250	3.270	3.240	3.330	645,000	2,100,550	3.2567	1.813	1.813	1.824	1.807	1.857	1,156,488	1.8163	-0.31%
2016-11-23	0	3.260	3.260	3.290	3.260	3.400	995,000	3,280,640	3.2971	1.818	1.818	1.835	1.818	1.896	1,784,039	1.8389	-3.55%
2016-11-22	0	3.380	3.370	3.380	3.180	3.420	1,236,000	4,153,760	3.3606	1.885	1.880	1.885	1.774	1.907	2,216,154	1.8743	0.00%
2016-11-21	0	3.380	3.350	3.380	3.360	3.470	652,000	2,223,230	3.4099	1.885	1.868	1.885	1.874	1.935	1,169,039	1.9018	-2.31%
2016-11-18	0	3.460	3.440	3.480	3.380	3.500	408,000	1,411,030	3.4584	1.930	1.919	1.941	1.885	1.952	731,546	1.9288	-1.14%
2016-11-17	0	3.500	3.460	3.500	3.460	3.590	297,000	1,040,320	3.5028	1.952	1.930	1.952	1.930	2.002	532,522	1.9536	-1.13%
2016-11-16	0	3.540	3.500	3.540	3.500	3.620	376,000	1,327,810	3.5314	1.974	1.952	1.974	1.952	2.019	674,170	1.9695	0.85%
2016-11-15	0	3.510	3.490	3.510	3.480	3.580	640,000	2,247,085	3.5111	1.958	1.946	1.958	1.941	1.997	1,147,523	1.9582	-0.85%
2016-11-14	0	3.540	3.540	3.570	3.500	3.650	596,000	2,134,210	3.5809	1.974	1.974	1.991	1.952	2.036	1,068,631	1.9971	-1.94%
2016-11-11	0	3.610	3.580	3.630	3.570	3.660	103,000	372,480	3.6163	2.013	1.997	2.025	1.991	2.041	184,679	2.0169	0.00%
2016-11-10	0	3.610	3.570	3.610	3.550	3.660	196,000	707,290	3.6086	2.013	1.991	2.013	1.980	2.041	351,429	2.0126	-1.10%
2016-11-09	0	3.650	3.600	3.650	3.510	3.690	210,000	757,610	3.6077	2.036	2.008	2.036	1.958	2.058	376,531	2.0121	0.27%
2016-11-08	0	3.640	3.610	3.640	3.600	3.730	1,512,000	5,525,385	3.6544	2.030	2.013	2.030	2.008	2.080	2,711,023	2.0381	-1.09%
2016-11-07	0	3.680	3.650	3.680	3.500	3.700	415,000	1,506,240	3.6295	2.052	2.036	2.052	1.952	2.064	744,097	2.0243	3.66%
2016-11-04	0	3.550	3.530	3.560	3.400	3.560	3,693,000	12,751,597	3.4529	1.980	1.969	1.985	1.896	1.985	6,621,566	1.9258	3.80%
2016-11-03	0	3.420	3.410	3.440	3.410	3.550	332,000	1,146,380	3.4530	1.907	1.902	1.919	1.902	1.980	595,277	1.9258	-2.01%
2016-11-02	0	3.490	3.460	3.490	3.460	3.510	1,537,000	5,382,048	3.5017	1.946	1.930	1.946	1.930	1.958	2,755,848	1.9530	-0.85%
2016-11-01	0	3.520	3.500	3.530	3.450	3.560	488,000	1,711,805	3.5078	1.963	1.952	1.969	1.924	1.985	874,986	1.9564	0.86%
2016-10-31	0	3.490	3.450	3.490	3.410	3.520	441,000	1,533,020	3.4762	1.946	1.924	1.946	1.902	1.963	790,715	1.9388	0.87%
2016-10-28	0	3.460	3.410	3.470	3.400	3.500	417,959	1,440,227	3.4459	1.930	1.902	1.935	1.896	1.952	749,402	1.9218	0.00%
2016-10-27	0	3.460	3.430	3.470	3.410	3.550	544,000	1,880,490	3.4568	1.930	1.913	1.935	1.902	1.980	975,394	1.9279	-3.08%
2016-10-26	0	3.570	3.550	3.570	3.530	3.610	556,000	1,982,730	3.5661	1.991	1.980	1.991	1.969	2.013	996,911	1.9889	-1.11%
2016-10-25	0	3.610	3.600	3.610	3.490	3.650	559,000	2,013,760	3.6024	2.013	2.008	2.013	1.946	2.036	1,002,290	2.0092	1.69%
2016-10-24	0	3.550	3.520	3.550	3.380	3.680	1,623,000	5,750,150	3.5429	1.980	1.963	1.980	1.885	2.052	2,910,046	1.9760	6.29%
2016-10-20	0	3.340	3.310	3.350	3.340	3.790	4,332,025	15,103,189	3.4864	1.863	1.846	1.868	1.863	2.114	7,767,340	1.9444	-9.49%
2016-10-19	0	3.690	3.680	3.690	3.690	3.730	339,000	1,255,030	3.7022	2.058	2.052	2.058	2.058	2.080	607,829	2.0648	-0.54%
2016-10-18	0	3.710	3.700	3.710	3.580	3.750	818,000	3,026,080	3.6994	2.069	2.064	2.069	1.997	2.091	1,466,678	2.0632	1.64%
2016-10-17	0	3.650	3.640	3.650	3.620	3.690	252,000	923,080	3.6630	2.036	2.030	2.036	2.019	2.058	451,837	2.0429	-1.08%
2016-10-14	0	3.690	3.680	3.690	3.640	3.710	794,000	2,917,340	3.6742	2.058	2.052	2.058	2.030	2.069	1,423,646	2.0492	0.82%
2016-10-13	0	3.660	3.650	3.660	3.660	3.920	1,356,000	5,153,100	3.8002	2.041	2.036	2.041	2.041	2.186	2,431,314	2.1195	-6.63%
2016-10-12	0	3.920	3.920	3.930	3.890	3.950	210,000	822,400	3.9162	2.186	2.186	2.192	2.170	2.203	376,531	2.1841	-2.00%
2016-10-11	0	4.000	3.990	4.000	3.940	4.040	1,188,000	4,729,890	3.9814	2.231	2.225	2.231	2.197	2.253	2,130,089	2.2205	1.01%
2016-10-07	0	3.960	3.950	3.960	3.890	4.050	764,000	3,008,600	3.9380	2.209	2.203	2.209	2.170	2.259	1,369,855	2.1963	0.25%
2016-10-06	0	3.950	3.940	3.970	3.720	3.970	1,320,000	5,112,670	3.8732	2.203	2.197	2.214	2.075	2.214	2,366,766	2.1602	5.61%
2016-10-05	0	3.740	3.720	3.740	3.600	3.740	740,000	2,723,380	3.6802	2.086	2.075	2.086	2.008	2.086	1,326,823	2.0526	3.60%
2016-10-04	0	3.610	3.570	3.610	3.560	3.650	302,000	1,087,060	3.5995	2.013	1.991	2.013	1.985	2.036	541,487	2.0075	0.28%
2016-10-03	0	3.600	3.580	3.600	3.450	3.620	1,328,000	4,740,770	3.5699	2.008	1.997	2.008	1.924	2.019	2,381,110	1.9910	1.41%
2016-09-30	0	3.550	3.550	3.580	3.520	3.680	772,000	2,755,455	3.5692	1.980	1.980	1.997	1.963	2.052	1,384,199	1.9906	-3.01%
2016-09-29	0	3.660	3.630	3.660	3.590	3.710	548,000	1,992,200	3.6354	2.041	2.025	2.041	2.002	2.069	982,566	2.0275	0.55%
2016-09-28	0	3.640	3.630	3.640	3.590	3.720	1,089,000	3,960,450	3.6368	2.030	2.025	2.030	2.002	2.075	1,952,582	2.0283	0.83%
2016-09-27	0	3.610	3.590	3.620	3.490	3.630	1,381,920	4,924,966	3.5639	2.013	2.002	2.019	1.946	2.025	2,477,789	1.9876	3.44%
2016-09-26	0	3.490	3.470	3.490	3.430	3.540	1,037,000	3,605,910	3.4773	1.946	1.935	1.946	1.913	1.974	1,859,346	1.9393	0.00%
2016-09-23	0	3.490	3.470	3.490	3.470	3.590	1,062,000	3,785,530	3.5645	1.946	1.935	1.946	1.935	2.002	1,904,171	1.9880	-1.97%
2016-09-22	0	3.560	3.530	3.560	3.540	3.640	125,000	449,420	3.5954	1.985	1.969	1.985	1.974	2.030	224,126	2.0052	0.00%
2016-09-21	0	3.560	3.540	3.560	3.540	3.610	474,000	1,689,620	3.5646	1.985	1.974	1.985	1.974	2.013	849,884	1.9881	0.00%
2016-09-20	0	3.560	3.540	3.590	3.510	3.680	938,000	3,339,320	3.5600	1.985	1.974	2.002	1.958	2.052	1,681,838	1.9855	-1.11%
2016-09-19	0	3.600	3.590	3.620	3.400	3.660	1,549,000	5,540,420	3.5768	2.008	2.002	2.019	1.896	2.041	2,777,364	1.9948	4.05%
2016-09-15	0	3.460	3.450	3.480	3.380	3.480	1,082,000	3,719,290	3.4374	1.930	1.924	1.941	1.885	1.941	1,940,031	1.9171	0.87%
2016-09-14	0	3.430	3.410	3.430	3.290	3.490	1,998,000	6,779,780	3.3933	1.913	1.902	1.913	1.835	1.946	3,582,423	1.8925	3.63%
2016-09-13	0	3.310	3.300	3.310	3.110	3.380	4,043,000	13,325,020	3.2958	1.846	1.840	1.846	1.735	1.885	7,249,117	1.8382	6.43%
2016-09-12	0	3.110	3.100	3.110	3.080	3.140	353,000	1,101,400	3.1201	1.735	1.729	1.735	1.718	1.751	632,931	1.7402	-2.20%
2016-09-09	0	3.180	3.150	3.180	3.140	3.190	1,289,000	4,072,870	3.1597	1.774	1.757	1.774	1.751	1.779	2,311,183	1.7622	0.32%
2016-09-08	0	3.170	3.150	3.170	3.140	3.200	679,000	2,146,300	3.1610	1.768	1.757	1.768	1.751	1.785	1,217,450	1.7629	0.60%
2016-09-07	0	3.200	3.190	3.200	3.190	3.290	861,000	2,771,350	3.2188	1.757	1.752	1.757	1.752	1.807	1,567,784	1.7677	-1.23%
2016-09-06	0	3.240	3.220	3.240	3.200	3.300	827,000	2,682,700	3.2439	1.779	1.768	1.779	1.757	1.812	1,505,873	1.7815	2.21%
2016-09-05	0	3.170	3.170	3.180	3.140	3.250	1,047,000	3,335,860	3.1861	1.741	1.741	1.746	1.724	1.785	1,906,469	1.7498	0.00%
2016-09-02	0	3.170	3.150	3.170	3.120	3.210	728,000	2,306,760	3.1686	1.741	1.730	1.741	1.713	1.763	1,325,606	1.7402	1.60%
2016-09-01	0	3.120	3.110	3.120	3.090	3.150	517,000	1,610,430	3.1150	1.713	1.708	1.713	1.697	1.730	941,398	1.7107	0.97%
2016-08-31	0	3.090	3.070	3.110	3.070	3.140	1,010,000	3,132,200	3.1012	1.697	1.686	1.708	1.686	1.724	1,839,096	1.7031	-1.59%
2016-08-30	0	3.140	3.120	3.140	3.070	3.170	730,000	2,276,490	3.1185	1.724	1.713	1.724	1.686	1.741	1,329,247	1.7126	2.61%
2016-08-29	0	3.060	3.050	3.060	3.050	3.210	632,000	1,959,640	3.1007	1.680	1.675	1.680	1.675	1.763	1,150,800	1.7028	-3.16%
2016-08-26	0	3.160	3.150	3.160	3.120	3.270	1,165,000	3,735,010	3.2060	1.735	1.730	1.735	1.713	1.796	2,121,333	1.7607	-2.47%
2016-08-25	0	3.240	3.230	3.250	3.230	3.320	699,000	2,288,080	3.2734	1.779	1.774	1.785	1.774	1.823	1,272,800	1.7977	-1.52%
2016-08-24	0	3.290	3.290	3.300	3.290	3.450	2,394,000	8,035,350	3.3565	1.807	1.807	1.812	1.807	1.895	4,359,203	1.8433	1.23%
2016-08-23	0	3.250	3.250	3.260	3.250	3.330	232,000	759,510	3.2738	1.785	1.785	1.790	1.785	1.829	422,446	1.7979	-1.81%
2016-08-22	0	3.310	3.300	3.310	3.230	3.350	498,000	1,636,140	3.2854	1.818	1.812	1.818	1.774	1.840	906,802	1.8043	1.53%
2016-08-19	0	3.260	3.250	3.260	3.230	3.290	273,000	890,300	3.2612	1.790	1.785	1.790	1.774	1.807	497,102	1.7910	0.93%
2016-08-18	0	3.230	3.200	3.240	3.190	3.300	522,200	1,684,426	3.2256	1.774	1.757	1.779	1.752	1.812	950,867	1.7715	-0.31%
2016-08-17	0	3.240	3.230	3.240	3.200	3.280	574,500	1,868,680	3.2527	1.779	1.774	1.779	1.757	1.801	1,046,099	1.7863	-0.92%
2016-08-16	0	3.270	3.250	3.260	3.240	3.350	548,000	1,801,010	3.2865	1.796	1.785	1.790	1.779	1.840	997,846	1.8049	-0.61%
2016-08-15	0	3.290	3.270	3.290	3.270	3.340	369,000	1,215,660	3.2945	1.807	1.796	1.807	1.796	1.834	671,907	1.8093	-0.30%
2016-08-12	0	3.300	3.290	3.300	3.270	3.310	369,000	1,214,330	3.2909	1.812	1.807	1.812	1.796	1.818	671,907	1.8073	0.92%
2016-08-11	0	3.270	3.250	3.270	3.250	3.330	347,000	1,133,690	3.2671	1.796	1.785	1.796	1.785	1.829	631,848	1.7942	0.00%
2016-08-10	0	3.270	3.260	3.300	3.250	3.420	365,000	1,201,710	3.2924	1.796	1.790	1.812	1.785	1.878	664,624	1.8081	-2.68%
2016-08-09	0	3.360	3.330	3.360	3.280	3.450	229,000	760,800	3.3223	1.845	1.829	1.845	1.801	1.895	416,983	1.8245	2.13%
2016-08-08	0	3.290	3.260	3.290	3.250	3.320	75,000	245,670	3.2756	1.807	1.790	1.807	1.785	1.823	136,567	1.7989	0.30%
2016-08-05	0	3.280	3.250	3.280	3.240	3.360	348,000	1,152,710	3.3124	1.801	1.785	1.801	1.779	1.845	633,669	1.8191	-1.20%
2016-08-04	0	3.320	3.300	3.320	3.280	3.340	218,000	720,010	3.3028	1.823	1.812	1.823	1.801	1.834	396,953	1.8138	1.22%
2016-08-03	0	3.280	3.270	3.300	3.280	3.390	496,000	1,650,870	3.3284	1.801	1.796	1.812	1.801	1.862	903,160	1.8279	-2.38%
2016-08-01	0	3.360	3.350	3.370	3.330	3.370	196,000	656,794	3.3510	1.845	1.840	1.851	1.829	1.851	356,894	1.8403	0.60%
2016-07-29	0	3.340	3.320	3.360	3.320	3.400	410,000	1,378,410	3.3620	1.834	1.823	1.845	1.823	1.867	746,564	1.8463	-0.60%
2016-07-28	0	3.360	3.340	3.370	3.320	3.400	403,998	1,362,672	3.3730	1.845	1.834	1.851	1.823	1.867	735,635	1.8524	0.30%
2016-07-27	0	3.350	3.330	3.350	3.330	3.390	492,000	1,653,230	3.3602	1.840	1.829	1.840	1.829	1.862	895,876	1.8454	-0.30%
2016-07-26	0	3.360	3.340	3.360	3.340	3.370	491,000	1,646,160	3.3527	1.845	1.834	1.845	1.834	1.851	894,055	1.8412	-0.30%
2016-07-25	0	3.370	3.350	3.370	3.310	3.390	202,000	679,670	3.3647	1.851	1.840	1.851	1.818	1.862	367,819	1.8478	0.90%
2016-07-22	0	3.340	3.330	3.340	3.260	3.450	1,150,000	3,845,920	3.3443	1.834	1.829	1.834	1.790	1.895	2,094,020	1.8366	-2.05%
2016-07-21	0	3.410	3.410	3.420	3.390	3.850	3,061,000	10,963,750	3.5818	1.873	1.873	1.878	1.862	2.114	5,573,735	1.9670	-7.84%
2016-07-20	0	3.700	3.650	3.790	3.530	3.790	656,000	2,364,520	3.6045	2.032	2.005	2.081	1.939	2.081	1,194,502	1.9795	4.23%
2016-07-19	0	3.550	3.540	3.560	3.340	3.570	1,061,000	3,647,525	3.4378	1.950	1.944	1.955	1.834	1.961	1,931,961	1.8880	5.03%
2016-07-18	0	3.380	3.360	3.380	3.250	3.440	649,000	2,185,315	3.3672	1.856	1.845	1.856	1.785	1.889	1,181,756	1.8492	4.64%
2016-07-15	0	3.230	3.220	3.230	3.190	3.270	131,000	424,340	3.2392	1.774	1.768	1.774	1.752	1.796	238,536	1.7789	-0.92%
2016-07-14	0	3.260	3.230	3.270	3.190	3.270	493,000	1,594,760	3.2348	1.790	1.774	1.796	1.752	1.796	897,697	1.7765	0.62%
2016-07-13	0	3.240	3.240	3.280	3.170	3.340	900,000	2,942,500	3.2694	1.779	1.779	1.801	1.741	1.834	1,638,798	1.7955	1.25%
2016-07-12	0	3.200	3.130	3.200	3.040	3.220	308,000	978,130	3.1757	1.757	1.719	1.757	1.670	1.768	560,833	1.7441	0.31%
2016-07-11	0	3.190	3.080	3.250	3.110	3.250	308,000	969,300	3.1471	1.752	1.691	1.785	1.708	1.785	560,833	1.7283	2.57%
2016-07-08	0	3.110	3.080	3.120	3.030	3.130	137,000	422,770	3.0859	1.708	1.691	1.713	1.664	1.719	249,461	1.6947	1.63%
2016-07-07	0	3.060	3.060	3.070	3.050	3.080	191,000	584,455	3.0600	1.680	1.680	1.686	1.675	1.691	347,789	1.6805	0.33%
2016-07-06	0	3.050	3.030	3.040	3.020	3.050	107,000	325,890	3.0457	1.675	1.664	1.670	1.659	1.675	194,835	1.6726	0.33%
2016-07-05	0	3.040	3.040	3.060	3.000	3.080	336,000	1,013,350	3.0159	1.670	1.670	1.680	1.648	1.691	611,818	1.6563	0.33%
2016-07-04	0	3.030	3.020	3.040	3.020	3.050	93,000	281,240	3.0241	1.664	1.659	1.670	1.659	1.675	169,342	1.6608	0.66%
2016-06-30	0	3.010	3.010	3.040	3.000	3.050	157,000	472,930	3.0123	1.653	1.653	1.670	1.648	1.675	285,879	1.6543	2.03%
2016-06-29	0	2.950	2.950	3.000	2.900	3.040	1,788,000	5,374,090	3.0056	1.620	1.620	1.648	1.593	1.670	3,255,746	1.6506	-2.32%
2016-06-28	0	3.020	3.020	3.060	3.000	3.060	182,000	550,890	3.0269	1.659	1.659	1.680	1.648	1.680	331,401	1.6623	-0.98%
2016-06-27	0	3.050	3.050	3.070	3.020	3.060	174,000	528,310	3.0363	1.675	1.675	1.686	1.659	1.680	316,834	1.6675	-0.33%
2016-06-24	0	3.060	3.060	3.070	3.000	3.130	571,000	1,750,275	3.0653	1.680	1.680	1.686	1.648	1.719	1,039,726	1.6834	-2.55%
2016-06-23	0	3.140	3.130	3.140	3.100	3.150	188,000	590,710	3.1421	1.724	1.719	1.724	1.702	1.730	342,327	1.7256	0.32%
2016-06-22	0	3.130	3.110	3.130	3.110	3.190	327,000	1,027,855	3.1433	1.719	1.708	1.719	1.708	1.752	595,430	1.7262	0.64%
2016-06-21	0	3.110	3.100	3.130	3.060	3.140	612,000	1,896,680	3.0992	1.708	1.702	1.719	1.680	1.724	1,114,383	1.7020	1.30%
2016-06-20	0	3.070	3.050	3.070	3.000	3.080	261,000	798,410	3.0590	1.686	1.675	1.686	1.648	1.691	475,251	1.6800	0.99%
2016-06-17	0	3.040	3.020	3.060	3.020	3.100	387,000	1,183,930	3.0593	1.670	1.659	1.680	1.659	1.702	704,683	1.6801	0.00%
2016-06-16	0	3.040	3.040	3.060	3.020	3.100	576,000	1,755,240	3.0473	1.670	1.670	1.680	1.659	1.702	1,048,831	1.6735	-1.62%
2016-06-15	0	3.090	3.090	3.110	3.070	3.140	368,000	1,140,060	3.0980	1.697	1.697	1.708	1.686	1.724	670,086	1.7014	0.32%
2016-06-14	0	3.080	3.080	3.090	3.060	3.130	697,000	2,147,870	3.0816	1.691	1.691	1.697	1.680	1.719	1,269,158	1.6924	-0.65%
2016-06-13	0	3.100	3.100	3.110	3.010	3.130	473,000	1,456,010	3.0782	1.702	1.702	1.708	1.653	1.719	861,279	1.6905	0.00%
2016-06-10	0	3.100	3.090	3.100	3.010	3.120	316,000	976,390	3.0898	1.702	1.697	1.702	1.653	1.713	575,400	1.6969	-1.90%
2016-06-08	0	3.160	3.150	3.180	3.150	3.240	452,000	1,438,320	3.1821	1.735	1.730	1.746	1.730	1.779	823,041	1.7476	-1.56%
2016-06-07	0	3.210	3.210	3.230	3.130	3.240	515,000	1,641,130	3.1867	1.763	1.763	1.774	1.719	1.779	937,757	1.7501	0.63%
2016-06-06	0	3.190	3.180	3.190	3.160	3.250	713,000	2,284,570	3.2042	1.752	1.746	1.752	1.735	1.785	1,298,292	1.7597	0.00%
2016-06-03	0	3.190	3.180	3.200	3.170	3.250	239,000	762,400	3.1900	1.752	1.746	1.757	1.741	1.785	435,192	1.7519	0.00%
2016-06-02	0	3.190	3.180	3.190	3.160	3.270	290,000	926,250	3.1940	1.752	1.746	1.752	1.735	1.796	528,057	1.7541	-2.45%
2016-06-01	0	3.270	3.240	3.270	3.220	3.270	144,000	469,130	3.2578	1.796	1.779	1.796	1.768	1.796	262,208	1.7892	-0.30%
2016-05-31	0	3.280	3.220	3.280	3.140	3.280	541,000	1,740,478	3.2171	1.801	1.768	1.801	1.724	1.801	985,100	1.7668	2.18%
2016-05-30	0	3.210	3.210	3.220	3.000	3.300	362,000	1,166,235	3.2216	1.763	1.763	1.768	1.648	1.812	659,161	1.7693	3.55%
2016-05-27	0	3.100	3.100	3.110	3.080	3.120	285,000	882,875	3.0978	1.702	1.702	1.708	1.691	1.713	518,953	1.7013	0.00%
2016-05-26	0	3.100	3.100	3.110	3.080	3.120	304,000	941,339	3.0965	1.702	1.702	1.708	1.691	1.713	553,550	1.7006	-0.32%
2016-05-25	0	3.110	3.100	3.110	3.070	3.110	198,000	612,760	3.0947	1.708	1.702	1.708	1.686	1.708	360,536	1.6996	0.32%
2016-05-24	0	3.100	3.100	3.110	3.030	3.110	194,000	595,690	3.0706	1.702	1.702	1.708	1.664	1.708	353,252	1.6863	1.31%
2016-05-23	0	3.060	3.030	3.060	2.980	3.060	278,000	842,200	3.0295	1.680	1.664	1.680	1.637	1.680	506,207	1.6637	2.00%
2016-05-20	0	3.000	3.000	3.010	2.980	3.110	1,099,000	3,321,305	3.0221	1.648	1.648	1.653	1.637	1.708	2,001,155	1.6597	-0.66%
2016-05-19	0	3.140	3.130	3.140	3.100	3.150	299,000	935,940	3.1302	1.659	1.653	1.659	1.637	1.664	566,079	1.6534	0.64%
2016-05-18	0	3.120	3.100	3.110	3.030	3.120	367,000	1,134,800	3.0921	1.648	1.637	1.643	1.600	1.648	694,819	1.6332	0.32%
2016-05-17	0	3.110	3.100	3.110	3.080	3.110	225,000	696,630	3.0961	1.643	1.637	1.643	1.627	1.643	425,979	1.6354	-0.32%
2016-05-16	0	3.120	3.110	3.120	3.000	3.130	100,000	311,535	3.1154	1.648	1.643	1.648	1.585	1.653	189,324	1.6455	-0.95%
2016-05-13	0	3.150	3.150	3.160	3.140	3.200	165,000	520,160	3.1525	1.664	1.664	1.669	1.659	1.690	312,385	1.6651	-0.32%
2016-05-12	0	3.160	3.150	3.160	3.150	3.220	455,000	1,437,450	3.1592	1.669	1.664	1.669	1.664	1.701	861,424	1.6687	-1.56%
2016-05-11	0	3.210	3.170	3.180	3.180	3.220	705,000	2,253,482	3.1964	1.696	1.674	1.680	1.680	1.701	1,334,734	1.6883	-0.31%
2016-05-10	0	3.220	3.210	3.230	3.160	3.230	292,000	936,285	3.2065	1.701	1.696	1.706	1.669	1.706	552,826	1.6936	0.31%
2016-05-09	0	3.210	3.200	3.210	3.160	3.220	213,000	680,670	3.1956	1.696	1.690	1.696	1.669	1.701	403,260	1.6879	0.63%
2016-05-06	0	3.190	3.180	3.190	3.160	3.210	567,593	1,808,512	3.1863	1.685	1.680	1.685	1.669	1.696	1,074,590	1.6830	-0.31%
2016-05-05	0	3.200	3.200	3.210	3.100	3.290	776,000	2,460,245	3.1704	1.690	1.690	1.696	1.637	1.738	1,469,154	1.6746	0.63%
2016-05-04	0	3.180	3.160	3.180	3.150	3.190	620,000	1,964,015	3.1678	1.680	1.669	1.680	1.664	1.685	1,173,809	1.6732	-0.31%
2016-05-03	0	3.190	3.160	3.190	3.160	3.300	757,500	2,414,160	3.1870	1.685	1.669	1.685	1.669	1.743	1,434,129	1.6834	-3.33%
2016-04-29	0	3.300	3.290	3.300	3.210	3.300	768,000	2,509,050	3.2670	1.743	1.738	1.743	1.696	1.743	1,454,008	1.7256	1.54%
2016-04-28	0	3.250	3.240	3.260	3.210	3.300	1,056,000	3,433,760	3.2517	1.717	1.711	1.722	1.696	1.743	1,999,261	1.7175	0.62%
2016-04-27	0	3.230	3.210	3.230	3.200	3.250	407,000	1,307,620	3.2128	1.706	1.696	1.706	1.690	1.717	770,549	1.6970	-0.62%
2016-04-26	0	3.250	3.220	3.250	3.200	3.260	394,800	1,268,400	3.2128	1.717	1.701	1.717	1.690	1.722	747,451	1.6970	0.93%
2016-04-25	0	3.220	3.210	3.240	3.200	3.250	545,000	1,753,240	3.2170	1.701	1.696	1.711	1.690	1.717	1,031,816	1.6992	0.31%
2016-04-22	0	3.210	3.210	3.230	3.190	3.250	1,395,000	4,468,870	3.2035	1.696	1.696	1.706	1.685	1.717	2,641,070	1.6921	-1.53%
2016-04-21	0	3.260	3.230	3.260	3.190	3.320	1,006,000	3,241,140	3.2218	1.722	1.706	1.722	1.685	1.754	1,904,599	1.7017	0.00%
2016-04-20	0	3.260	3.260	3.280	3.060	3.310	2,987,000	9,537,580	3.1930	1.722	1.722	1.732	1.616	1.748	5,655,108	1.6865	6.54%
2016-04-19	0	3.060	3.060	3.090	3.060	3.090	4,703,400	14,439,684	3.0701	1.616	1.616	1.632	1.616	1.632	8,904,665	1.6216	0.66%
2016-04-18	0	3.040	3.030	3.050	2.960	3.090	4,337,000	13,155,657	3.0334	1.606	1.600	1.611	1.563	1.632	8,210,982	1.6022	0.33%
2016-04-15	0	3.030	3.030	3.050	2.990	3.080	6,520,000	19,340,206	2.9663	1.600	1.600	1.611	1.579	1.627	12,343,925	1.5668	2.36%
2016-04-14	0	2.960	2.950	2.970	2.860	2.980	1,779,000	5,193,107	2.9191	1.563	1.558	1.569	1.511	1.574	3,368,074	1.5419	3.50%
2016-04-13	0	2.860	2.860	2.900	2.760	2.890	814,000	2,311,941	2.8402	1.511	1.511	1.532	1.458	1.526	1,541,097	1.5002	3.62%
2016-04-12	0	2.760	2.760	2.790	2.730	2.800	795,990	2,200,522	2.7645	1.458	1.458	1.474	1.442	1.479	1,507,000	1.4602	0.73%
2016-04-11	0	2.740	2.740	2.760	2.720	2.770	558,000	1,533,020	2.7473	1.447	1.447	1.458	1.437	1.463	1,056,428	1.4511	-0.36%
2016-04-08	0	2.750	2.750	2.770	2.730	2.820	595,000	1,639,070	2.7547	1.453	1.453	1.463	1.442	1.490	1,126,478	1.4550	-1.08%
2016-04-07	0	2.780	2.760	2.800	2.740	2.820	761,000	2,115,280	2.7796	1.468	1.458	1.479	1.447	1.490	1,440,756	1.4682	-1.42%
2016-04-06	0	2.820	2.810	2.820	2.780	2.820	397,000	1,113,580	2.8050	1.490	1.484	1.490	1.468	1.490	751,616	1.4816	0.36%
2016-04-05	0	2.810	2.800	2.810	2.800	2.860	474,000	1,334,300	2.8150	1.484	1.479	1.484	1.479	1.511	897,396	1.4869	-2.77%
2016-04-01	0	2.890	2.860	2.890	2.840	2.890	283,809	812,513	2.8629	1.526	1.511	1.526	1.500	1.526	537,319	1.5122	0.35%
2016-03-31	0	2.880	2.870	2.890	2.850	2.900	451,000	1,296,497	2.8747	1.521	1.516	1.526	1.505	1.532	853,851	1.5184	0.00%
2016-03-30	0	2.880	2.870	2.890	2.840	2.930	1,074,000	3,087,873	2.8751	1.521	1.516	1.526	1.500	1.548	2,033,340	1.5186	-1.37%
2016-03-29	0	2.920	2.920	2.930	2.900	2.960	478,000	1,402,835	2.9348	1.542	1.542	1.548	1.532	1.563	904,969	1.5501	-0.34%
2016-03-24	0	2.930	2.920	2.940	2.910	2.970	1,150,000	3,374,839	2.9346	1.548	1.542	1.553	1.537	1.569	2,177,226	1.5501	-2.01%
2016-03-23	0	2.990	2.970	3.000	2.950	3.010	1,052,895	3,135,694	2.9782	1.579	1.569	1.585	1.558	1.590	1,993,383	1.5731	0.67%
2016-03-22	0	2.970	2.950	2.970	2.920	3.050	961,000	2,863,978	2.9802	1.569	1.558	1.569	1.542	1.611	1,819,404	1.5741	2.06%
2016-03-21	0	2.910	2.900	2.930	2.900	2.970	394,000	1,155,762	2.9334	1.537	1.532	1.548	1.532	1.569	745,937	1.5494	1.39%
2016-03-18	0	2.870	2.880	2.910	2.840	3.000	1,198,000	3,466,655	2.8937	1.516	1.521	1.537	1.500	1.585	2,268,101	1.5284	-3.37%
2016-03-17	0	2.970	2.960	3.000	2.930	3.000	1,210,000	3,612,790	2.9858	1.569	1.563	1.585	1.548	1.585	2,290,820	1.5771	1.71%
2016-03-16	0	2.920	2.910	2.920	2.860	2.960	809,000	2,359,899	2.9171	1.542	1.537	1.542	1.511	1.563	1,531,631	1.5408	0.00%
2016-03-15	0	2.920	2.910	2.940	2.920	3.010	456,000	1,347,919	2.9560	1.542	1.537	1.553	1.542	1.590	863,317	1.5613	-2.67%
2016-03-14	0	3.000	2.990	3.000	2.970	3.120	788,900	2,363,792	2.9963	1.585	1.579	1.585	1.569	1.648	1,493,577	1.5826	0.33%
2016-03-11	0	2.990	2.990	3.000	2.980	3.000	544,000	1,628,513	2.9936	1.579	1.579	1.585	1.574	1.585	1,029,923	1.5812	0.34%
2016-03-10	0	2.980	2.970	2.980	2.980	3.030	214,000	641,796	2.9990	1.574	1.569	1.574	1.574	1.600	405,153	1.5841	-0.67%
2016-03-09	0	3.000	2.980	3.000	2.980	3.040	848,200	2,541,416	2.9962	1.585	1.574	1.585	1.574	1.606	1,605,846	1.5826	-0.99%
2016-03-08	0	3.030	3.030	3.050	3.020	3.110	345,946	1,051,166	3.0385	1.600	1.600	1.611	1.595	1.643	654,959	1.6049	-0.33%
2016-03-07	0	3.040	3.030	3.060	3.030	3.090	641,000	1,961,301	3.0598	1.606	1.600	1.616	1.600	1.632	1,213,567	1.6161	1.33%
2016-03-04	0	3.000	3.000	3.040	3.000	3.070	215,000	650,110	3.0238	1.585	1.585	1.606	1.585	1.622	407,047	1.5971	-1.32%
2016-03-03	0	3.040	3.000	3.040	2.970	3.090	423,000	1,279,480	3.0248	1.606	1.585	1.606	1.569	1.632	800,841	1.5977	3.05%
2016-03-02	0	2.950	2.950	3.000	2.950	3.030	936,000	2,803,810	2.9955	1.558	1.558	1.585	1.558	1.600	1,772,073	1.5822	-0.67%
2016-03-01	0	2.970	2.930	2.970	2.840	2.980	833,000	2,412,890	2.8966	1.569	1.548	1.569	1.500	1.574	1,577,069	1.5300	4.21%
2016-02-29	0	2.850	2.820	2.880	2.810	2.940	633,200	1,811,290	2.8605	1.505	1.490	1.521	1.484	1.553	1,198,800	1.5109	-1.72%
2016-02-26	0	2.900	2.900	2.930	2.730	2.940	1,528,600	4,403,404	2.8807	1.532	1.532	1.548	1.442	1.553	2,894,007	1.5216	-1.02%
2016-02-25	0	2.930	2.930	2.940	2.910	2.950	182,000	534,110	2.9347	1.548	1.548	1.553	1.537	1.558	344,570	1.5501	0.00%
2016-02-24	0	2.930	2.930	2.950	2.930	3.000	1,198,000	3,570,700	2.9806	1.548	1.548	1.558	1.548	1.585	2,268,101	1.5743	-0.68%
2016-02-23	0	2.950	2.950	2.990	2.950	2.990	100,000	296,245	2.9625	1.558	1.558	1.579	1.558	1.579	189,324	1.5648	-1.67%
2016-02-22	0	3.000	2.990	3.000	2.930	3.000	316,000	947,300	2.9978	1.585	1.579	1.585	1.548	1.585	598,264	1.5834	0.00%
2016-02-19	0	3.000	2.950	3.000	2.950	3.000	190,000	567,375	2.9862	1.585	1.558	1.585	1.558	1.585	359,716	1.5773	0.67%
2016-02-18	0	2.980	2.980	3.000	2.980	3.060	476,000	1,431,240	3.0068	1.574	1.574	1.585	1.574	1.616	901,182	1.5882	-0.67%
2016-02-17	0	3.000	2.950	3.000	2.940	3.060	624,000	1,872,835	3.0013	1.585	1.558	1.585	1.553	1.616	1,181,382	1.5853	-0.33%
2016-02-16	0	3.010	3.000	3.010	2.980	3.040	620,000	1,861,505	3.0024	1.590	1.585	1.590	1.574	1.606	1,173,809	1.5859	0.33%
2016-02-15	0	3.000	2.950	3.000	2.880	3.050	347,000	1,037,445	2.9898	1.585	1.558	1.585	1.521	1.611	656,954	1.5792	4.90%
2016-02-12	0	2.860	2.850	2.930	2.850	3.090	307,600	919,671	2.9898	1.511	1.505	1.548	1.505	1.632	582,361	1.5792	-4.67%
2016-02-11	0	3.000	2.990	3.060	2.930	3.010	34,000	102,050	3.0015	1.585	1.579	1.616	1.548	1.590	64,370	1.5854	0.00%
2016-02-05	0	3.000	3.000	3.040	2.960	3.060	472,000	1,421,970	3.0126	1.585	1.585	1.606	1.563	1.616	893,609	1.5913	-0.99%
2016-02-04	0	3.030	3.000	3.040	2.980	3.060	528,000	1,587,660	3.0069	1.600	1.585	1.606	1.574	1.616	999,631	1.5882	1.34%
2016-02-03	0	2.990	2.990	3.000	2.990	3.060	227,710	686,084	3.0130	1.579	1.579	1.585	1.579	1.616	431,110	1.5914	-1.97%
2016-02-02	0	3.050	3.040	3.050	3.010	3.180	380,000	1,171,605	3.0832	1.611	1.606	1.611	1.590	1.680	719,431	1.6285	-1.93%
2016-02-01	0	3.110	3.100	3.120	3.090	3.190	2,568,000	7,898,658	3.0758	1.643	1.637	1.648	1.632	1.685	4,861,840	1.6246	-0.32%
2016-01-29	0	3.120	3.070	3.120	3.020	3.120	96,000	293,810	3.0605	1.648	1.622	1.648	1.595	1.648	181,751	1.6166	3.65%
2016-01-28	0	3.010	3.000	3.040	2.850	3.240	245,000	735,740	3.0030	1.590	1.585	1.606	1.505	1.711	463,844	1.5862	2.38%
2016-01-27	0	2.940	2.940	2.960	2.920	3.020	264,000	780,260	2.9555	1.553	1.553	1.563	1.542	1.595	499,815	1.5611	-1.67%
2016-01-26	0	2.990	2.970	3.030	2.980	3.030	85,000	256,620	3.0191	1.579	1.569	1.600	1.574	1.600	160,925	1.5947	-1.64%
2016-01-25	0	3.040	3.040	3.080	3.020	3.080	59,000	180,580	3.0607	1.606	1.606	1.627	1.595	1.627	111,701	1.6166	1.00%
2016-01-22	0	3.010	3.010	3.020	2.980	3.060	255,000	767,065	3.0081	1.590	1.590	1.595	1.574	1.616	482,776	1.5889	1.69%
2016-01-21	0	2.960	2.950	2.960	2.940	3.120	503,600	1,495,206	2.9690	1.563	1.558	1.563	1.553	1.648	953,436	1.5682	-5.13%
2016-01-20	0	3.120	3.070	3.120	3.020	3.170	194,000	601,560	3.1008	1.648	1.622	1.648	1.595	1.674	367,289	1.6378	-2.50%
2016-01-19	0	3.200	3.100	3.210	3.040	3.210	383,000	1,193,910	3.1173	1.690	1.637	1.696	1.606	1.696	725,111	1.6465	5.26%
2016-01-18	0	3.040	3.010	3.040	3.000	3.160	575,000	1,744,120	3.0333	1.606	1.590	1.606	1.585	1.669	1,088,613	1.6021	-3.80%
2016-01-15	0	3.160	3.140	3.160	3.120	3.240	124,000	394,090	3.1781	1.669	1.659	1.669	1.648	1.711	234,762	1.6787	-1.25%
2016-01-14	0	3.200	3.170	3.190	3.140	3.280	656,390	2,119,808	3.2295	1.690	1.674	1.685	1.659	1.732	1,242,704	1.7058	-2.44%
2016-01-13	0	3.280	3.280	3.300	3.180	3.350	980,000	3,226,360	3.2922	1.732	1.732	1.743	1.680	1.769	1,855,375	1.7389	0.61%
2016-01-12	0	3.260	3.240	3.260	3.220	3.280	400,000	1,298,800	3.2470	1.722	1.711	1.722	1.701	1.732	757,296	1.7150	0.93%
2016-01-11	0	3.230	3.220	3.230	3.200	3.360	651,000	2,142,790	3.2915	1.706	1.701	1.706	1.690	1.775	1,232,499	1.7386	-2.42%
2016-01-08	0	3.310	3.280	3.310	3.260	3.380	676,000	2,230,430	3.2995	1.748	1.732	1.748	1.722	1.785	1,279,830	1.7428	1.85%
2016-01-07	0	3.250	3.230	3.260	3.190	3.390	445,610	1,469,018	3.2966	1.717	1.706	1.722	1.685	1.791	843,647	1.7413	-4.41%
2016-01-06	0	3.400	3.380	3.400	3.390	3.430	679,000	2,310,710	3.4031	1.796	1.785	1.796	1.791	1.812	1,285,510	1.7975	0.00%
2016-01-05	0	3.400	3.370	3.400	3.370	3.430	281,000	952,700	3.3904	1.796	1.780	1.796	1.780	1.812	532,000	1.7908	0.00%
2016-01-04	0	3.400	3.380	3.400	3.390	3.500	444,000	1,514,890	3.4119	1.796	1.785	1.796	1.791	1.849	840,599	1.8022	-1.16%
2015-12-31	0	3.440	3.430	3.450	3.420	3.460	43,000	147,400	3.4279	1.817	1.812	1.822	1.806	1.828	81,409	1.8106	0.29%
2015-12-30	0	3.430	3.430	3.450	3.390	3.450	314,000	1,074,580	3.4222	1.812	1.812	1.822	1.791	1.822	594,477	1.8076	1.48%
2015-12-29	0	3.380	3.340	3.390	3.280	3.420	320,900	1,073,502	3.3453	1.785	1.764	1.791	1.732	1.806	607,541	1.7670	1.50%
2015-12-28	0	3.330	3.320	3.370	3.320	3.430	405,000	1,369,070	3.3804	1.759	1.754	1.780	1.754	1.812	766,762	1.7855	-1.48%
2015-12-24	0	3.380	3.330	3.380	3.390	3.430	12,000	40,720	3.3933	1.785	1.759	1.785	1.791	1.812	22,719	1.7923	1.81%
2015-12-23	0	3.320	3.320	3.330	3.320	3.450	514,000	1,735,335	3.3761	1.754	1.754	1.759	1.754	1.822	973,125	1.7833	-0.30%
2015-12-22	0	3.330	3.320	3.350	3.320	3.390	293,000	983,980	3.3583	1.759	1.754	1.769	1.754	1.791	554,719	1.7738	-0.89%
2015-12-21	0	3.360	3.360	3.370	3.330	3.450	535,500	1,805,265	3.3712	1.775	1.775	1.780	1.759	1.822	1,013,830	1.7806	0.90%
2015-12-18	0	3.330	3.290	3.330	3.270	3.400	558,897	1,849,471	3.3091	1.759	1.738	1.759	1.727	1.796	1,058,126	1.7479	-0.30%
2015-12-17	0	3.340	3.340	3.350	3.310	3.370	562,000	1,880,003	3.3452	1.764	1.764	1.769	1.748	1.780	1,064,001	1.7669	1.21%
2015-12-16	0	3.300	3.280	3.300	3.270	3.310	514,000	1,690,465	3.2888	1.743	1.732	1.743	1.727	1.748	973,125	1.7372	0.00%
2015-12-15	0	3.300	3.290	3.310	3.290	3.360	605,000	1,999,815	3.3055	1.743	1.738	1.748	1.738	1.775	1,145,410	1.7459	-1.79%
2015-12-14	0	3.360	3.320	3.360	3.300	3.360	1,192,000	3,967,550	3.3285	1.775	1.754	1.775	1.743	1.775	2,256,742	1.7581	0.60%
2015-12-11	0	3.340	3.320	3.340	3.290	3.390	2,770,000	9,199,080	3.3210	1.764	1.754	1.764	1.738	1.791	5,244,275	1.7541	0.00%
2015-12-10	0	3.340	3.280	3.340	3.250	3.400	462,000	1,525,935	3.3029	1.764	1.732	1.764	1.717	1.796	874,677	1.7446	-1.76%
2015-12-09	0	3.400	3.360	3.400	3.320	3.400	344,000	1,159,640	3.3710	1.796	1.775	1.796	1.754	1.796	651,275	1.7806	0.89%
2015-12-08	0	3.370	3.340	3.370	3.340	3.500	649,776	2,188,270	3.3677	1.780	1.764	1.780	1.764	1.849	1,230,182	1.7788	-0.88%
2015-12-07	0	3.400	3.370	3.410	3.350	3.450	366,000	1,237,370	3.3808	1.796	1.780	1.801	1.769	1.822	692,926	1.7857	1.49%
2015-12-04	0	3.350	3.330	3.360	3.290	3.430	360,000	1,198,586	3.3294	1.769	1.759	1.775	1.738	1.812	681,566	1.7586	0.60%
2015-12-03	0	3.330	3.330	3.390	3.280	3.410	612,000	2,050,355	3.3503	1.759	1.759	1.791	1.732	1.801	1,158,663	1.7696	0.00%
2015-12-02	0	3.330	3.310	3.370	3.270	3.410	352,000	1,177,293	3.3446	1.759	1.748	1.780	1.727	1.801	666,420	1.7666	1.52%
2015-12-01	0	3.280	3.270	3.300	3.270	3.350	250,000	824,805	3.2992	1.732	1.727	1.743	1.727	1.769	473,310	1.7426	-0.30%
2015-11-30	0	3.290	3.250	3.310	3.220	3.310	291,000	950,295	3.2656	1.738	1.717	1.748	1.701	1.748	550,933	1.7249	-0.60%
2015-11-27	0	3.310	3.310	3.360	3.220	3.360	255,000	836,845	3.2817	1.748	1.748	1.775	1.701	1.775	482,776	1.7334	-2.07%
2015-11-26	0	3.380	3.360	3.400	3.330	3.470	987,000	3,369,475	3.4139	1.785	1.775	1.796	1.759	1.833	1,868,628	1.8032	-0.88%
2015-11-25	0	3.410	3.410	3.440	3.320	3.480	489,000	1,669,580	3.4143	1.801	1.801	1.817	1.754	1.838	925,794	1.8034	2.10%
2015-11-24	0	3.340	3.310	3.340	3.290	3.390	353,000	1,177,145	3.3347	1.764	1.748	1.764	1.738	1.791	668,314	1.7614	-0.89%
2015-11-23	0	3.370	3.360	3.370	3.270	3.380	491,000	1,641,530	3.3432	1.780	1.775	1.780	1.727	1.785	929,581	1.7659	1.51%
2015-11-20	0	3.320	3.310	3.350	3.290	3.350	307,000	1,019,625	3.3213	1.754	1.748	1.769	1.738	1.769	581,225	1.7543	-1.48%
2015-11-19	0	3.370	3.360	3.370	3.270	3.440	636,000	2,143,425	3.3702	1.780	1.775	1.780	1.727	1.817	1,204,101	1.7801	4.01%
2015-11-18	0	3.240	3.220	3.240	3.210	3.280	354,000	1,148,140	3.2433	1.711	1.701	1.711	1.696	1.732	670,207	1.7131	0.00%
2015-11-17	0	3.240	3.230	3.240	3.180	3.280	921,000	2,980,895	3.2366	1.711	1.706	1.711	1.680	1.732	1,743,674	1.7095	0.93%
2015-11-16	0	3.210	3.190	3.220	3.120	3.260	789,000	2,505,300	3.1753	1.696	1.685	1.701	1.648	1.722	1,493,766	1.6772	-0.31%
2015-11-13	0	3.220	3.200	3.230	3.170	3.280	771,000	2,479,320	3.2157	1.701	1.690	1.706	1.674	1.732	1,459,688	1.6985	-2.13%
2015-11-12	0	3.290	3.290	3.300	3.250	3.340	962,000	3,155,600	3.2802	1.738	1.738	1.743	1.717	1.764	1,821,297	1.7326	-1.20%
2015-11-11	0	3.330	3.320	3.330	3.240	3.360	594,000	1,958,735	3.2975	1.759	1.754	1.759	1.711	1.775	1,124,585	1.7417	1.83%
2015-11-10	0	3.270	3.260	3.290	3.250	3.300	3,899,000	12,725,410	3.2638	1.727	1.722	1.738	1.717	1.743	7,381,743	1.7239	0.00%
2015-11-09	0	3.270	3.270	3.290	3.220	3.330	4,677,000	15,424,155	3.2979	1.727	1.727	1.738	1.701	1.759	8,854,683	1.7419	0.00%
2015-11-06	0	3.270	3.260	3.270	3.240	3.500	9,056,000	30,636,135	3.3830	1.727	1.722	1.727	1.711	1.849	17,145,181	1.7869	-6.30%
2015-11-05	0	3.490	3.490	3.510	3.480	3.610	5,511,000	19,857,725	3.6033	1.843	1.843	1.854	1.838	1.907	10,433,645	1.9032	-2.79%
2015-11-04	0	3.590	3.560	3.580	3.520	3.650	993,000	3,567,190	3.5923	1.896	1.880	1.891	1.859	1.928	1,879,987	1.8975	-0.28%
2015-11-03	0	3.600	3.590	3.600	3.550	3.670	849,000	3,047,150	3.5891	1.902	1.896	1.902	1.875	1.938	1,607,361	1.8957	-1.37%
2015-11-02	0	3.650	3.630	3.670	3.580	3.720	414,000	1,513,745	3.6564	1.928	1.917	1.938	1.891	1.965	783,801	1.9313	-1.88%
2015-10-30	0	3.720	3.710	3.720	3.650	3.740	250,000	922,455	3.6898	1.965	1.960	1.965	1.928	1.975	473,310	1.9489	0.00%
2015-10-29	0	3.720	3.690	3.730	3.640	3.740	1,917,725	6,975,573	3.6374	1.965	1.949	1.970	1.923	1.975	3,630,714	1.9213	0.54%
2015-10-28	0	3.700	3.670	3.700	3.490	3.710	654,725	2,360,633	3.6055	1.954	1.938	1.954	1.843	1.960	1,239,552	1.9044	2.21%
2015-10-27	0	3.620	3.610	3.620	3.560	3.690	1,132,000	4,097,110	3.6194	1.912	1.907	1.912	1.880	1.949	2,143,148	1.9117	-1.63%
2015-10-26	0	3.680	3.680	3.690	3.650	3.830	792,000	2,924,486	3.6925	1.944	1.944	1.949	1.928	2.023	1,499,446	1.9504	-1.34%
2015-10-23	0	3.730	3.720	3.740	3.700	3.890	1,088,000	4,103,463	3.7716	1.970	1.965	1.975	1.954	2.055	2,059,845	1.9921	-2.36%
2015-10-22	0	3.820	3.810	3.820	3.750	3.860	1,127,800	4,293,659	3.8071	2.018	2.012	2.018	1.981	2.039	2,135,196	2.0109	1.60%
2015-10-20	0	3.760	3.730	3.760	3.680	3.840	532,400	1,996,398	3.7498	1.986	1.970	1.986	1.944	2.028	1,007,961	1.9806	-0.27%
2015-10-19	0	3.770	3.740	3.770	3.730	3.830	255,000	961,100	3.7690	1.991	1.975	1.991	1.970	2.023	482,776	1.9908	-2.33%
2015-10-16	0	3.860	3.800	3.850	3.790	3.980	9,754,000	37,357,330	3.8299	2.039	2.007	2.034	2.002	2.102	18,466,663	2.0230	0.52%
2015-10-15	0	3.840	3.800	3.830	3.770	3.890	5,721,980	21,981,014	3.8415	2.028	2.007	2.023	1.991	2.055	10,833,081	2.0291	0.26%
2015-10-14	0	3.830	3.820	3.830	3.790	3.880	849,000	3,258,950	3.8386	2.023	2.018	2.023	2.002	2.049	1,607,361	2.0275	0.00%
2015-10-13	0	3.830	3.800	3.830	3.800	3.950	2,798,962	10,795,887	3.8571	2.023	2.007	2.023	2.007	2.086	5,299,107	2.0373	-1.54%
2015-10-12	0	3.890	3.880	3.900	3.740	3.900	2,239,000	8,427,170	3.7638	2.055	2.049	2.060	1.975	2.060	4,238,964	1.9880	4.29%
2015-10-09	0	3.730	3.720	3.740	3.570	3.730	1,754,000	6,378,083	3.6363	1.970	1.965	1.975	1.886	1.970	3,320,743	1.9207	4.78%
2015-10-08	0	3.560	3.540	3.570	3.510	3.830	2,940,600	10,507,252	3.5732	1.880	1.870	1.886	1.854	2.023	5,567,261	1.8873	-3.00%
2015-10-07	0	3.670	3.670	3.700	3.530	3.700	348,000	1,270,150	3.6499	1.938	1.938	1.954	1.865	1.954	658,848	1.9278	1.38%
2015-10-06	0	3.620	3.620	3.650	3.570	3.680	2,460,638	8,903,437	3.6183	1.912	1.912	1.928	1.886	1.944	4,658,578	1.9112	0.56%
2015-10-05	0	3.600	3.570	3.600	3.510	3.640	789,000	2,827,240	3.5833	1.902	1.886	1.902	1.854	1.923	1,493,766	1.8927	2.56%
2015-10-02	0	3.510	3.490	3.510	3.460	3.540	1,295,000	4,536,650	3.5032	1.854	1.843	1.854	1.828	1.870	2,451,746	1.8504	0.86%
2015-09-30	0	3.480	3.450	3.490	3.340	3.530	1,164,000	3,993,155	3.4305	1.838	1.822	1.843	1.764	1.865	2,203,731	1.8120	1.75%
2015-09-29	0	3.420	3.400	3.420	3.330	3.450	412,200	1,397,058	3.3893	1.806	1.796	1.806	1.759	1.822	780,394	1.7902	-1.16%
2015-09-25	0	3.460	3.440	3.470	3.390	3.530	1,055,000	3,626,450	3.4374	1.828	1.817	1.833	1.791	1.865	1,997,368	1.8156	-2.54%
2015-09-24	0	3.550	3.540	3.550	3.510	3.650	418,000	1,484,240	3.5508	1.875	1.870	1.875	1.854	1.928	791,374	1.8755	-0.84%
2015-09-23	0	3.580	3.580	3.590	3.460	3.620	2,541,000	9,123,400	3.5905	1.891	1.891	1.896	1.828	1.912	4,810,723	1.8965	0.56%
2015-09-22	0	3.560	3.550	3.560	3.300	3.560	1,795,200	6,225,212	3.4677	1.880	1.875	1.880	1.743	1.880	3,398,744	1.8316	7.23%
2015-09-21	0	3.320	3.290	3.320	3.280	3.400	898,000	2,978,760	3.3171	1.754	1.738	1.754	1.732	1.796	1,700,129	1.7521	-0.30%
2015-09-18	0	3.330	3.290	3.340	3.240	3.380	2,430,068	8,024,527	3.3022	1.759	1.738	1.764	1.711	1.785	4,600,702	1.7442	2.15%
2015-09-17	0	3.260	3.250	3.260	3.200	3.300	4,109,000	13,164,770	3.2039	1.722	1.717	1.722	1.690	1.743	7,779,323	1.6923	2.52%
2015-09-16	0	3.180	3.180	3.200	3.170	3.210	2,409,000	7,661,300	3.1803	1.680	1.680	1.690	1.674	1.696	4,560,815	1.6798	0.63%
2015-09-15	0	3.160	3.160	3.180	3.160	3.280	1,520,000	4,833,955	3.1802	1.669	1.669	1.680	1.669	1.732	2,877,725	1.6798	-3.66%
2015-09-14	0	3.280	3.270	3.290	3.220	3.290	1,179,000	3,851,771	3.2670	1.732	1.727	1.738	1.701	1.738	2,232,130	1.7256	1.45%
2015-09-11	0	3.280	3.260	3.300	3.110	3.280	2,134,000	6,830,790	3.2009	1.708	1.697	1.718	1.619	1.708	4,098,908	1.6665	3.47%
2015-09-10	0	3.170	3.150	3.170	2.920	3.230	11,517,000	35,836,755	3.1116	1.650	1.640	1.650	1.520	1.682	22,121,429	1.6200	6.38%
2015-09-09	0	2.980	2.980	3.010	2.900	3.010	1,710,000	5,093,620	2.9787	1.551	1.551	1.567	1.510	1.567	3,284,505	1.5508	2.41%
2015-09-08	0	2.910	2.910	2.950	2.820	2.950	1,068,596	3,089,930	2.8916	1.515	1.515	1.536	1.468	1.536	2,052,520	1.5054	1.39%
2015-09-07	0	2.870	2.870	2.880	2.830	2.930	557,000	1,602,940	2.8778	1.494	1.494	1.499	1.473	1.525	1,069,865	1.4983	-1.03%
2015-09-04	0	2.900	2.890	2.900	2.880	2.980	827,000	2,402,044	2.9045	1.510	1.505	1.510	1.499	1.551	1,588,471	1.5122	-2.36%
2015-09-02	0	2.970	2.960	2.970	2.920	3.010	345,000	1,024,570	2.9698	1.546	1.541	1.546	1.520	1.567	662,663	1.5461	-1.00%
2015-09-01	0	3.000	3.000	3.020	2.940	3.060	354,000	1,057,790	2.9881	1.562	1.562	1.572	1.531	1.593	679,950	1.5557	-0.66%
2015-08-31	0	3.020	3.010	3.030	3.010	3.080	818,000	2,487,800	3.0413	1.572	1.567	1.577	1.567	1.604	1,571,184	1.5834	-0.33%
2015-08-28	0	3.030	3.030	3.060	3.020	3.220	1,214,000	3,711,050	3.0569	1.577	1.577	1.593	1.572	1.676	2,331,806	1.5915	-2.57%
2015-08-27	0	3.110	3.110	3.120	3.060	3.140	1,233,458	3,830,282	3.1053	1.619	1.619	1.624	1.593	1.635	2,369,181	1.6167	1.63%
2015-08-26	0	3.060	3.050	3.060	3.000	3.420	401,000	1,223,690	3.0516	1.593	1.588	1.593	1.562	1.781	770,226	1.5887	0.99%
2015-08-25	0	3.030	3.020	3.050	3.000	3.340	1,469,000	4,599,575	3.1311	1.577	1.572	1.588	1.562	1.739	2,821,601	1.6301	-3.50%
2015-08-24	0	3.140	3.130	3.170	3.020	3.330	1,334,375	4,310,700	3.2305	1.635	1.630	1.650	1.572	1.734	2,563,018	1.6819	-7.92%
2015-08-21	0	3.410	3.450	3.460	3.280	3.500	1,556,000	5,306,430	3.4103	1.775	1.796	1.801	1.708	1.822	2,988,707	1.7755	1.19%
2015-08-20	0	3.370	3.360	3.370	3.330	3.520	316,000	1,070,410	3.3874	1.755	1.749	1.755	1.734	1.833	606,961	1.7636	-4.53%
2015-08-19	0	3.530	3.470	3.530	3.410	3.660	527,000	1,833,470	3.4791	1.838	1.807	1.838	1.775	1.905	1,012,242	1.8113	0.28%
2015-08-18	0	3.520	3.520	3.540	3.480	3.620	948,600	3,355,807	3.5376	1.833	1.833	1.843	1.812	1.885	1,822,036	1.8418	-0.28%
2015-08-17	0	3.530	3.490	3.530	3.480	3.600	668,000	2,357,485	3.5292	1.838	1.817	1.838	1.812	1.874	1,283,070	1.8374	0.57%
2015-08-14	0	3.510	3.490	3.510	3.490	3.570	180,000	633,710	3.5206	1.827	1.817	1.827	1.817	1.859	345,737	1.8329	-1.40%
2015-08-13	0	3.560	3.540	3.560	3.510	3.690	238,000	846,480	3.5566	1.853	1.843	1.853	1.827	1.921	457,142	1.8517	-0.56%
2015-08-12	0	3.580	3.540	3.580	3.510	3.660	865,000	3,082,675	3.5638	1.864	1.843	1.864	1.827	1.905	1,661,460	1.8554	-1.92%
2015-08-11	0	3.650	3.640	3.650	3.570	3.750	630,000	2,326,880	3.6935	1.900	1.895	1.900	1.859	1.952	1,210,081	1.9229	-2.67%
2015-08-10	0	3.750	3.750	3.760	3.730	3.770	520,000	1,955,760	3.7611	1.952	1.952	1.958	1.942	1.963	998,797	1.9581	0.54%
2015-08-07	0	3.730	3.710	3.740	3.710	3.800	892,000	3,344,380	3.7493	1.942	1.932	1.947	1.932	1.978	1,713,321	1.9520	-1.06%
2015-08-06	0	3.770	3.770	3.780	3.710	3.800	744,000	2,802,330	3.7666	1.963	1.963	1.968	1.932	1.978	1,429,048	1.9610	2.17%
2015-08-05	0	3.690	3.670	3.700	3.590	3.780	728,000	2,689,940	3.6950	1.921	1.911	1.926	1.869	1.968	1,398,316	1.9237	-1.07%
2015-08-04	0	3.730	3.730	3.750	3.500	3.820	1,566,000	5,812,680	3.7118	1.942	1.942	1.952	1.822	1.989	3,007,915	1.9325	5.07%
2015-08-03	0	3.550	3.530	3.550	3.530	3.660	746,000	2,656,400	3.5609	1.848	1.838	1.848	1.838	1.905	1,432,889	1.8539	-0.56%
2015-07-31	0	3.570	3.570	3.600	3.470	3.650	2,631,000	9,370,445	3.5616	1.859	1.859	1.874	1.807	1.900	5,053,528	1.8542	4.08%
2015-07-30	0	3.430	3.420	3.440	3.410	3.540	632,000	2,178,510	3.4470	1.786	1.781	1.791	1.775	1.843	1,213,922	1.7946	0.88%
2015-07-29	0	3.400	3.390	3.410	3.330	3.520	1,027,000	3,491,170	3.3994	1.770	1.765	1.775	1.734	1.833	1,972,624	1.7698	-0.87%
2015-07-28	0	3.430	3.430	3.440	3.230	3.590	1,132,000	3,887,840	3.4345	1.786	1.786	1.791	1.682	1.869	2,174,304	1.7881	1.18%
2015-07-27	0	3.390	3.400	3.410	3.310	3.560	890,000	3,044,270	3.4205	1.765	1.770	1.775	1.723	1.853	1,709,479	1.7808	-4.78%
2015-07-24	0	3.560	3.550	3.580	3.550	3.730	839,000	3,026,790	3.6076	1.853	1.848	1.864	1.848	1.942	1,611,520	1.8782	-1.66%
2015-07-23	0	3.620	3.620	3.630	3.610	3.690	1,713,000	6,208,631	3.6244	1.885	1.885	1.890	1.879	1.921	3,290,267	1.8870	0.00%
2015-07-22	0	3.620	3.620	3.640	3.600	3.700	306,000	1,114,550	3.6423	1.885	1.885	1.895	1.874	1.926	587,754	1.8963	-1.36%
2015-07-21	0	3.670	3.660	3.680	3.630	3.710	408,000	1,498,375	3.6725	1.911	1.905	1.916	1.890	1.932	783,671	1.9120	0.27%
2015-07-20	0	3.660	3.650	3.660	3.630	3.740	591,000	2,171,062	3.6735	1.905	1.900	1.905	1.890	1.947	1,135,171	1.9125	-1.08%
2015-07-17	0	3.700	3.680	3.700	3.660	3.800	473,000	1,751,470	3.7029	1.926	1.916	1.926	1.905	1.978	908,521	1.9278	0.82%
2015-07-16	0	3.670	3.660	3.670	3.600	3.780	606,000	2,214,380	3.6541	1.911	1.905	1.911	1.874	1.968	1,163,982	1.9024	1.66%
2015-07-15	0	3.610	3.630	3.640	3.600	3.910	1,447,000	5,283,630	3.6514	1.879	1.890	1.895	1.874	2.036	2,779,344	1.9010	-7.20%
2015-07-14	0	3.890	3.890	3.900	3.850	3.990	1,359,000	5,324,840	3.9182	2.025	2.025	2.030	2.004	2.077	2,610,317	2.0399	2.37%
2015-07-13	0	3.800	3.760	3.800	3.620	3.860	1,364,800	5,103,480	3.7394	1.978	1.958	1.978	1.885	2.010	2,621,457	1.9468	1.60%
2015-07-10	0	3.740	3.730	3.740	3.610	3.880	903,000	3,349,455	3.7093	1.947	1.942	1.947	1.879	2.020	1,734,449	1.9311	-1.06%
2015-07-09	0	3.780	3.750	3.780	3.430	3.820	2,188,305	8,144,761	3.7219	1.968	1.952	1.968	1.786	1.989	4,203,215	1.9377	8.62%
2015-07-08	0	3.480	3.480	3.500	3.350	3.770	3,714,000	13,313,859	3.5848	1.812	1.812	1.822	1.744	1.963	7,133,714	1.8663	-6.45%
2015-07-07	0	3.720	3.720	3.760	3.600	4.090	4,147,000	15,436,586	3.7224	1.937	1.937	1.958	1.874	2.129	7,965,405	1.9380	-2.62%
2015-07-06	0	3.820	3.820	3.860	3.600	4.070	3,546,000	13,294,125	3.7490	1.989	1.989	2.010	1.874	2.119	6,811,026	1.9519	-2.80%
2015-07-03	0	3.930	3.920	3.970	3.870	4.080	3,381,958	13,505,198	3.9933	2.046	2.041	2.067	2.015	2.124	6,495,940	2.0790	-2.72%
2015-07-02	0	4.040	4.030	4.050	4.010	4.140	511,600	2,077,606	4.0610	2.103	2.098	2.109	2.088	2.155	982,662	2.1143	-2.65%
2015-06-30	0	4.150	4.140	4.160	3.970	4.190	1,814,000	7,464,415	4.1149	2.161	2.155	2.166	2.067	2.181	3,484,264	2.1423	5.33%
2015-06-29	0	3.940	3.930	3.940	3.580	4.180	4,669,000	18,629,444	3.9900	2.051	2.046	2.051	1.864	2.176	8,968,043	2.0773	-3.67%
2015-06-26	0	4.090	4.090	4.110	4.090	4.210	1,752,000	7,204,124	4.1119	2.129	2.129	2.140	2.129	2.192	3,365,177	2.1408	-2.15%
2015-06-25	0	4.180	4.160	4.180	4.110	4.280	2,514,868	10,552,361	4.1960	2.176	2.166	2.176	2.140	2.228	4,830,466	2.1845	0.48%
2015-06-24	0	4.160	4.150	4.160	4.130	4.230	1,355,000	5,644,205	4.1655	2.166	2.161	2.166	2.150	2.202	2,602,634	2.1687	0.73%
2015-06-23	0	4.130	4.130	4.140	4.110	4.250	2,639,365	10,970,425	4.1565	2.150	2.150	2.155	2.140	2.213	5,069,595	2.1640	-1.43%
2015-06-22	0	4.190	4.190	4.200	4.160	4.230	2,112,888	8,862,488	4.1945	2.181	2.181	2.187	2.166	2.202	4,058,357	2.1838	-0.48%
2015-06-19	0	4.210	4.170	4.210	4.140	4.400	7,239,074	30,781,585	4.2521	2.192	2.171	2.192	2.155	2.291	13,904,546	2.2138	-1.64%
2015-06-18	0	4.280	4.270	4.280	4.240	4.340	2,410,498	10,244,918	4.2501	2.228	2.223	2.228	2.207	2.260	4,629,996	2.2127	0.94%
2015-06-17	0	4.240	4.210	4.250	4.180	4.250	479,000	2,020,710	4.2186	2.207	2.192	2.213	2.176	2.213	920,046	2.1963	-0.24%
2015-06-16	0	4.250	4.240	4.250	4.220	4.400	1,010,000	4,391,855	4.3484	2.213	2.207	2.213	2.197	2.291	1,939,971	2.2639	-2.97%
2015-06-15	0	4.380	4.370	4.400	4.250	4.430	5,165,670	22,267,504	4.3107	2.280	2.275	2.291	2.213	2.306	9,922,028	2.2442	0.23%
2015-06-12	0	4.370	4.350	4.390	4.130	4.380	464,000	1,980,080	4.2674	2.275	2.265	2.286	2.150	2.280	891,234	2.2217	6.07%
2015-06-11	0	4.120	4.100	4.120	4.050	4.210	737,490	3,051,539	4.1377	2.145	2.135	2.145	2.109	2.192	1,416,544	2.1542	0.24%
2015-06-10	0	4.110	4.090	4.110	4.090	4.170	1,997,233	8,262,459	4.1370	2.140	2.129	2.140	2.129	2.171	3,836,211	2.1538	-0.72%
2015-06-09	0	4.140	4.110	4.170	4.000	4.360	1,850,145	7,657,599	4.1389	2.155	2.140	2.171	2.083	2.270	3,553,690	2.1548	-3.04%
2015-06-08	0	4.400	4.390	4.400	4.360	4.520	839,500	3,711,300	4.4208	2.223	2.218	2.223	2.203	2.284	1,661,573	2.2336	-1.12%
2015-06-05	0	4.450	4.440	4.450	4.400	4.510	565,000	2,515,530	4.4523	2.248	2.243	2.248	2.223	2.279	1,118,271	2.2495	0.68%
2015-06-04	0	4.420	4.400	4.430	4.350	4.580	1,121,000	4,946,350	4.4124	2.233	2.223	2.238	2.198	2.314	2,218,729	2.2294	0.00%
2015-06-03	0	4.420	4.420	4.440	4.410	4.610	1,980,000	8,882,730	4.4862	2.233	2.233	2.243	2.228	2.329	3,918,896	2.2666	-3.07%
2015-06-02	0	4.560	4.550	4.570	4.530	4.750	2,153,000	9,827,179	4.5644	2.304	2.299	2.309	2.289	2.400	4,261,305	2.3061	-1.51%
2015-06-01	0	4.630	4.610	4.620	4.610	4.700	5,424,729	25,282,518	4.6606	2.339	2.329	2.334	2.329	2.375	10,736,844	2.3547	-1.49%
2015-05-29	0	4.700	4.660	4.690	4.660	4.790	2,451,000	11,528,277	4.7035	2.375	2.354	2.370	2.354	2.420	4,851,119	2.3764	-1.05%
2015-05-28	0	4.750	4.750	4.790	4.690	4.900	2,246,898	10,701,002	4.7626	2.400	2.400	2.420	2.370	2.476	4,447,152	2.4063	-2.06%
2015-05-27	0	4.850	4.820	4.850	4.680	4.850	2,767,000	13,211,285	4.7746	2.450	2.435	2.450	2.365	2.450	5,476,559	2.4123	3.41%
2015-05-26	0	4.690	4.670	4.690	4.650	4.830	3,963,551	18,624,948	4.6991	2.370	2.359	2.370	2.349	2.440	7,844,821	2.3742	-0.64%
2015-05-22	0	4.720	4.710	4.740	4.660	4.750	1,268,000	5,978,910	4.7152	2.385	2.380	2.395	2.354	2.400	2,509,677	2.3823	0.00%
2015-05-21	0	4.720	4.690	4.720	4.620	4.770	634,000	2,957,900	4.6655	2.385	2.370	2.385	2.334	2.410	1,254,839	2.3572	0.00%
2015-05-20	0	4.720	4.700	4.720	4.650	4.890	1,683,000	7,926,050	4.7095	2.385	2.375	2.385	2.349	2.471	3,331,062	2.3794	-1.67%
2015-05-19	0	4.800	4.780	4.800	4.720	4.830	7,152,000	34,141,695	4.7737	2.425	2.415	2.425	2.385	2.440	14,155,529	2.4119	2.35%
2015-05-18	0	4.690	4.660	4.690	4.590	4.720	1,585,000	7,369,361	4.6494	2.370	2.354	2.370	2.319	2.385	3,137,096	2.3491	1.52%
2015-05-15	0	4.620	4.610	4.650	4.570	4.680	719,000	3,320,775	4.6186	2.334	2.329	2.349	2.309	2.365	1,423,074	2.3335	-0.22%
2015-05-14	0	4.630	4.590	4.630	4.530	4.630	1,746,000	7,989,599	4.5759	2.339	2.319	2.339	2.289	2.339	3,455,754	2.3120	1.31%
2015-05-13	0	4.570	4.550	4.580	4.520	4.660	3,267,536	15,110,411	4.6244	2.309	2.299	2.314	2.284	2.354	6,467,240	2.3365	-2.35%
2015-05-12	0	4.680	4.660	4.670	4.580	4.730	1,550,000	7,211,557	4.6526	2.365	2.354	2.359	2.314	2.390	3,067,823	2.3507	1.08%
2015-05-11	0	4.630	4.630	4.640	4.570	4.750	1,835,000	8,543,550	4.6559	2.339	2.339	2.344	2.309	2.400	3,631,907	2.3524	-1.70%
2015-05-08	0	4.710	4.710	4.720	4.600	4.730	594,000	2,765,240	4.6553	2.380	2.380	2.385	2.324	2.390	1,175,669	2.3521	1.73%
2015-05-07	0	4.630	4.620	4.660	4.560	4.690	1,887,000	8,692,810	4.6067	2.339	2.334	2.354	2.304	2.370	3,734,827	2.3275	-0.86%
2015-05-06	0	4.670	4.630	4.670	4.600	4.750	1,388,000	6,497,155	4.6809	2.359	2.339	2.359	2.324	2.400	2,747,186	2.3650	0.21%
2015-05-05	0	4.660	4.660	4.700	4.630	4.800	1,304,000	6,152,453	4.7181	2.354	2.354	2.375	2.339	2.425	2,580,930	2.3838	-1.27%
2015-05-04	0	4.720	4.720	4.750	4.680	4.820	3,571,000	16,953,215	4.7475	2.385	2.385	2.400	2.365	2.435	7,067,868	2.3986	-2.07%
2015-04-30	0	4.820	4.820	4.840	4.710	4.930	3,955,000	19,125,295	4.8357	2.435	2.435	2.445	2.380	2.491	7,827,897	2.4432	-1.23%
2015-04-29	0	4.880	4.880	4.900	4.830	4.960	1,603,000	7,889,470	4.9217	2.466	2.466	2.476	2.440	2.506	3,172,723	2.4867	0.83%
2015-04-28	0	4.840	4.820	4.850	4.760	4.990	1,755,000	8,498,246	4.8423	2.445	2.435	2.450	2.405	2.521	3,473,567	2.4465	-2.22%
2015-04-27	0	4.950	4.910	4.950	4.900	5.080	2,725,303	13,601,807	4.9909	2.501	2.481	2.501	2.476	2.567	5,394,030	2.5216	-1.00%
2015-04-24	0	5.000	4.960	5.000	4.820	5.040	2,507,000	12,416,120	4.9526	2.526	2.506	2.526	2.435	2.546	4,961,956	2.5023	-0.79%
2015-04-23	0	5.040	5.010	5.040	4.910	5.080	1,842,000	9,208,940	4.9994	2.546	2.531	2.546	2.481	2.567	3,645,761	2.5259	1.61%
2015-04-22	0	4.960	4.960	4.970	4.810	5.050	3,022,000	14,791,631	4.8946	2.506	2.506	2.511	2.430	2.551	5,981,265	2.4730	3.98%
2015-04-21	0	4.770	4.750	4.800	4.600	4.800	2,867,000	13,590,799	4.7404	2.410	2.400	2.425	2.324	2.425	5,674,483	2.3951	-0.21%
2015-04-20	0	4.780	4.750	4.780	4.690	4.900	2,809,000	13,481,623	4.7994	2.415	2.400	2.415	2.370	2.476	5,559,687	2.4249	-2.85%
2015-04-17	0	4.920	4.910	4.930	4.830	4.990	2,588,000	12,757,439	4.9295	2.486	2.481	2.491	2.440	2.521	5,122,275	2.4906	-0.61%
2015-04-16	0	4.950	4.950	4.990	4.810	5.050	1,607,000	7,960,520	4.9537	2.501	2.501	2.521	2.430	2.551	3,180,640	2.5028	0.81%
2015-04-15	0	4.910	4.890	4.920	4.890	5.110	3,837,000	18,988,184	4.9487	2.481	2.471	2.486	2.471	2.582	7,594,346	2.5003	-3.91%
2015-04-14	0	5.110	5.100	5.130	5.100	5.230	2,177,500	11,248,700	5.1659	2.582	2.577	2.592	2.577	2.642	4,309,797	2.6100	-2.11%
2015-04-13	0	5.220	5.190	5.200	5.110	5.270	2,746,000	14,272,880	5.1977	2.637	2.622	2.627	2.582	2.663	5,434,995	2.6261	2.15%
2015-04-10	0	5.110	5.090	5.100	5.050	5.250	3,781,000	19,554,170	5.1717	2.582	2.572	2.577	2.551	2.653	7,483,509	2.6130	-1.16%
2015-04-09	0	5.170	5.170	5.190	4.990	5.320	5,611,000	28,995,545	5.1676	2.612	2.612	2.622	2.521	2.688	11,105,519	2.6109	3.61%
2015-04-08	0	4.990	4.990	5.000	4.800	5.100	5,131,000	25,568,135	4.9831	2.521	2.521	2.526	2.425	2.577	10,155,484	2.5177	6.17%
2015-04-02	0	4.700	4.700	4.740	4.580	4.820	1,388,000	6,571,329	4.7344	2.375	2.375	2.395	2.314	2.435	2,747,186	2.3920	0.00%
2015-04-01	0	4.700	4.670	4.700	4.440	4.710	2,382,000	10,977,880	4.6087	2.375	2.359	2.375	2.243	2.380	4,714,551	2.3285	5.38%
2015-03-31	0	4.460	4.420	4.470	4.400	4.480	1,070,000	4,751,545	4.4407	2.253	2.233	2.258	2.223	2.263	2,117,788	2.2436	-0.45%
2015-03-30	0	4.480	4.440	4.490	4.200	4.490	1,461,000	6,293,605	4.3077	2.263	2.243	2.269	2.122	2.269	2,891,671	2.1765	4.92%
2015-03-27	0	4.270	4.260	4.280	4.200	4.370	1,834,000	7,847,250	4.2788	2.157	2.152	2.162	2.122	2.208	3,629,927	2.1618	-1.61%
2015-03-26	0	4.340	4.320	4.350	4.320	4.390	1,990,000	8,649,490	4.3465	2.193	2.183	2.198	2.183	2.218	3,938,689	2.1960	-0.23%
2015-03-25	0	4.350	4.320	4.350	4.320	4.480	995,170	4,360,714	4.3819	2.198	2.183	2.198	2.183	2.263	1,969,681	2.2139	-0.23%
2015-03-24	0	4.360	4.350	4.370	4.330	4.420	2,894,000	12,638,960	4.3673	2.203	2.198	2.208	2.188	2.233	5,727,922	2.2066	-0.91%
2015-03-23	0	4.400	4.400	4.430	4.390	4.470	1,363,000	6,012,170	4.4110	2.223	2.223	2.238	2.218	2.258	2,697,705	2.2286	-0.90%
2015-03-20	0	4.440	4.420	4.440	4.340	4.570	4,374,000	19,279,449	4.4077	2.243	2.233	2.243	2.193	2.309	8,657,199	2.2270	1.83%
2015-03-19	0	4.360	4.350	4.360	4.110	4.500	7,670,000	31,895,000	4.1584	2.203	2.198	2.203	2.077	2.274	15,180,776	2.1010	6.86%
2015-03-18	0	4.080	4.080	4.100	4.050	4.170	550,000	2,254,160	4.0985	2.061	2.061	2.072	2.046	2.107	1,088,582	2.0707	-0.97%
2015-03-17	0	4.120	4.120	4.150	4.110	4.330	853,000	3,587,285	4.2055	2.082	2.082	2.097	2.077	2.188	1,688,292	2.1248	-3.74%
2015-03-16	0	4.280	4.240	4.280	4.150	4.330	838,000	3,561,105	4.2495	2.162	2.142	2.162	2.097	2.188	1,658,604	2.1470	1.66%
2015-03-13	0	4.210	4.200	4.240	4.100	4.280	1,092,000	4,578,920	4.1932	2.127	2.122	2.142	2.072	2.162	2,161,331	2.1186	2.18%
2015-03-12	0	4.120	4.090	4.120	4.000	4.120	928,000	3,778,750	4.0719	2.082	2.066	2.082	2.021	2.082	1,836,735	2.0573	2.74%
2015-03-11	0	4.010	3.990	4.030	3.980	4.180	969,000	3,919,500	4.0449	2.026	2.016	2.036	2.011	2.112	1,917,884	2.0437	-2.43%
2015-03-10	0	4.110	4.080	4.110	4.080	4.200	647,000	2,654,485	4.1028	2.077	2.061	2.077	2.061	2.122	1,280,569	2.0729	-0.72%
2015-03-09	0	4.140	4.120	4.140	4.130	4.290	613,000	2,549,549	4.1591	2.092	2.082	2.092	2.087	2.167	1,213,275	2.1014	-2.82%
2015-03-06	0	4.260	4.230	4.260	4.230	4.450	853,000	3,689,470	4.3253	2.152	2.137	2.152	2.137	2.248	1,688,292	2.1853	-2.74%
2015-03-05	0	4.380	4.380	4.410	4.350	4.560	1,473,000	6,487,665	4.4044	2.213	2.213	2.228	2.198	2.304	2,915,421	2.2253	-0.90%
2015-03-04	0	4.420	4.400	4.450	4.370	4.530	990,000	4,374,190	4.4184	2.233	2.223	2.248	2.208	2.289	1,959,448	2.2324	0.45%
2015-03-03	0	4.400	4.390	4.430	4.280	4.650	1,039,000	4,649,620	4.4751	2.223	2.218	2.238	2.162	2.349	2,056,431	2.2610	-5.58%
2015-03-02	0	4.660	4.620	4.650	4.610	4.700	382,000	1,779,420	4.6582	2.354	2.334	2.349	2.329	2.375	756,070	2.3535	-1.48%
2015-02-27	0	4.730	4.720	4.780	4.650	4.780	1,042,000	4,920,536	4.7222	2.390	2.385	2.415	2.349	2.415	2,062,369	2.3859	0.85%
2015-02-26	0	4.690	4.680	4.690	4.620	4.800	608,000	2,849,650	4.6869	2.370	2.365	2.370	2.334	2.425	1,203,378	2.3680	-1.68%
2015-02-25	0	4.770	4.720	4.780	4.620	4.780	606,000	2,837,110	4.6817	2.410	2.385	2.415	2.334	2.415	1,199,420	2.3654	1.27%
2015-02-24	0	4.710	4.710	4.730	4.680	4.730	695,000	3,274,270	4.7112	2.380	2.380	2.390	2.365	2.390	1,375,572	2.3803	-0.42%
2015-02-23	0	4.730	4.690	4.720	4.650	4.740	194,000	913,500	4.7088	2.390	2.370	2.385	2.349	2.395	383,973	2.3791	1.50%
2015-02-18	0	4.660	4.660	4.700	4.610	4.700	145,000	676,460	4.6652	2.354	2.354	2.375	2.329	2.375	286,990	2.3571	0.00%
2015-02-17	0	4.660	4.660	4.670	4.620	4.770	224,000	1,050,810	4.6911	2.354	2.354	2.359	2.334	2.410	443,350	2.3702	-2.31%
2015-02-16	0	4.770	4.750	4.790	4.580	4.790	227,000	1,066,930	4.7001	2.410	2.400	2.420	2.314	2.420	449,288	2.3747	4.38%
2015-02-13	0	4.570	4.580	4.590	4.480	4.640	271,000	1,230,080	4.5390	2.309	2.314	2.319	2.263	2.344	536,374	2.2933	1.33%
2015-02-12	0	4.510	4.490	4.510	4.480	4.580	1,243,000	5,597,950	4.5036	2.279	2.269	2.279	2.263	2.314	2,460,196	2.2754	-0.88%
2015-02-11	0	4.550	4.540	4.560	4.520	4.600	645,000	2,938,950	4.5565	2.299	2.294	2.304	2.284	2.324	1,276,610	2.3022	-1.94%
2015-02-10	0	4.640	4.610	4.640	4.590	4.650	1,191,000	5,488,375	4.6082	2.344	2.329	2.344	2.319	2.349	2,357,276	2.3283	0.65%
2015-02-09	0	4.610	4.600	4.620	4.460	4.620	618,000	2,815,260	4.5554	2.329	2.324	2.334	2.253	2.334	1,223,171	2.3016	1.77%
2015-02-06	0	4.530	4.500	4.530	4.500	4.600	564,000	2,553,930	4.5282	2.289	2.274	2.289	2.274	2.324	1,116,292	2.2879	-0.22%
2015-02-05	0	4.540	4.530	4.540	4.480	4.560	1,582,000	7,158,184	4.5248	2.294	2.289	2.294	2.263	2.304	3,131,159	2.2861	-1.09%
2015-02-04	0	4.590	4.580	4.600	4.520	4.680	1,678,000	7,662,600	4.5665	2.319	2.314	2.324	2.284	2.365	3,321,166	2.3072	1.10%
2015-02-03	0	4.540	4.530	4.540	4.310	4.580	2,374,000	10,591,895	4.4616	2.294	2.289	2.294	2.178	2.314	4,698,717	2.2542	5.58%
2015-02-02	0	4.300	4.300	4.310	4.260	4.510	1,271,000	5,559,250	4.3739	2.173	2.173	2.178	2.152	2.279	2,515,615	2.2099	-4.44%
2015-01-30	0	4.500	4.480	4.500	4.480	4.670	1,552,000	7,093,190	4.5704	2.274	2.263	2.274	2.263	2.359	3,071,781	2.3091	-3.23%
2015-01-29	0	4.650	4.650	4.660	4.650	4.760	1,205,000	5,700,736	4.7309	2.349	2.349	2.354	2.349	2.405	2,384,985	2.3903	-2.52%
2015-01-28	0	4.770	4.750	4.780	4.750	4.850	1,703,000	8,089,519	4.7502	2.410	2.400	2.415	2.400	2.450	3,370,647	2.4000	1.27%
2015-01-27	0	4.710	4.690	4.720	4.700	4.750	882,000	4,160,080	4.7166	2.380	2.370	2.385	2.375	2.400	1,745,690	2.3831	-1.46%
2015-01-26	0	4.780	4.750	4.780	4.670	4.810	1,860,000	8,867,925	4.7677	2.415	2.400	2.415	2.359	2.430	3,681,388	2.4089	0.63%
2015-01-23	0	4.750	4.740	4.750	4.700	4.830	1,046,000	4,974,730	4.7560	2.400	2.395	2.400	2.375	2.440	2,070,286	2.4029	-1.25%
2015-01-22	0	4.810	4.790	4.810	4.650	4.820	1,515,000	7,199,960	4.7524	2.430	2.420	2.430	2.349	2.435	2,998,550	2.4011	2.34%
2015-01-21	0	4.700	4.690	4.700	4.680	4.980	3,026,000	14,453,400	4.7764	2.375	2.370	2.375	2.365	2.516	5,989,182	2.4133	-5.81%
2015-01-20	0	4.990	4.990	5.010	4.950	5.040	2,593,000	12,941,639	4.9910	2.521	2.521	2.531	2.501	2.546	5,132,171	2.5217	-0.20%
2015-01-19	0	5.000	4.980	5.000	4.980	5.110	959,000	4,830,940	5.0375	2.526	2.516	2.526	2.516	2.582	1,898,092	2.5452	-2.72%
2015-01-16	0	5.140	5.120	5.140	5.100	5.230	467,000	2,395,650	5.1299	2.597	2.587	2.597	2.577	2.642	924,305	2.5918	-0.96%
2015-01-15	0	5.190	5.160	5.190	5.150	5.190	7,978,000	41,200,690	5.1643	2.622	2.607	2.622	2.602	2.622	15,790,382	2.6092	0.39%
2015-01-14	0	5.170	5.150	5.170	5.100	5.210	2,074,000	10,708,785	5.1633	2.612	2.602	2.612	2.577	2.632	4,104,945	2.6088	1.17%
2015-01-13	0	5.110	5.090	5.100	5.080	5.350	3,352,000	17,448,520	5.2054	2.582	2.572	2.577	2.567	2.703	6,634,415	2.6300	-3.04%
2015-01-12	0	5.270	5.260	5.300	5.250	5.520	2,076,000	11,182,710	5.3867	2.663	2.658	2.678	2.653	2.789	4,108,904	2.7216	-4.70%
2015-01-09	0	5.530	5.530	5.540	5.530	6.270	1,028,000	5,823,077	5.6645	2.794	2.794	2.799	2.794	3.168	2,034,659	2.8619	-5.63%
2015-01-08	0	5.860	5.850	5.870	5.680	6.000	401,000	2,355,910	5.8751	2.961	2.956	2.966	2.870	3.031	793,676	2.9684	-2.17%
2015-01-07	0	5.990	5.930	5.990	5.790	6.000	609,000	3,628,880	5.9588	3.026	2.996	3.026	2.925	3.031	1,205,358	3.0106	1.53%
2015-01-06	0	5.900	5.840	5.900	5.750	5.980	493,000	2,887,655	5.8573	2.981	2.951	2.981	2.905	3.021	975,766	2.9594	1.72%
2015-01-05	0	5.800	5.790	5.800	5.760	5.910	288,000	1,681,315	5.8379	2.930	2.925	2.930	2.910	2.986	570,021	2.9496	-1.69%
2015-01-02	0	5.900	5.850	5.900	5.680	5.960	571,000	3,312,176	5.8007	2.981	2.956	2.981	2.870	3.011	1,130,146	2.9307	-0.17%
2014-12-31	0	5.910	5.840	5.910	5.770	5.940	751,000	4,409,880	5.8720	2.986	2.951	2.986	2.915	3.001	1,486,410	2.9668	0.85%
2014-12-30	0	5.860	5.850	5.860	5.590	5.900	360,700	2,091,580	5.7987	2.961	2.956	2.961	2.824	2.981	713,912	2.9297	1.21%
2014-12-29	0	5.790	5.760	5.790	5.720	5.870	163,800	952,050	5.8123	2.925	2.910	2.925	2.890	2.966	324,200	2.9366	1.58%
2014-12-24	0	5.700	5.700	5.740	5.700	5.780	13,000	74,290	5.7146	2.880	2.880	2.900	2.880	2.920	25,730	2.8873	-1.38%
2014-12-23	0	5.780	5.750	5.800	5.690	5.830	482,000	2,781,695	5.7712	2.920	2.905	2.930	2.875	2.946	953,994	2.9158	0.35%
2014-12-22	0	5.760	5.720	5.760	5.590	5.960	656,000	3,743,380	5.7064	2.910	2.890	2.910	2.824	3.011	1,298,382	2.8831	-4.16%
2014-12-19	0	6.010	5.980	6.040	5.810	6.030	1,184,000	6,975,885	5.8918	3.037	3.021	3.052	2.935	3.047	2,343,421	2.9768	2.91%
2014-12-18	0	5.840	5.780	5.840	5.740	5.970	1,416,000	8,242,080	5.8207	2.951	2.920	2.951	2.900	3.016	2,802,605	2.9409	-1.02%
2014-12-17	0	5.900	5.850	5.900	5.850	6.000	677,000	3,996,765	5.9036	2.981	2.956	2.981	2.956	3.031	1,339,946	2.9828	-1.67%
2014-12-16	0	6.000	5.960	6.000	5.890	6.050	1,116,400	6,690,381	5.9928	3.031	3.011	3.031	2.976	3.057	2,209,624	3.0278	-0.33%
2014-12-15	0	6.020	6.000	6.040	5.880	6.070	678,000	4,070,530	6.0037	3.042	3.031	3.052	2.971	3.067	1,341,925	3.0334	0.33%
2014-12-12	0	6.000	6.000	6.030	5.900	6.070	712,400	4,282,872	6.0119	3.031	3.031	3.047	2.981	3.067	1,410,011	3.0375	1.69%
2014-12-11	0	5.900	5.860	5.900	5.860	6.090	1,027,000	6,107,845	5.9473	2.981	2.961	2.981	2.961	3.077	2,032,680	3.0048	-1.50%
2014-12-10	0	5.990	5.980	6.040	5.780	6.120	1,464,000	8,800,710	6.0114	3.026	3.021	3.052	2.920	3.092	2,897,608	3.0372	3.63%
2014-12-09	0	5.780	5.760	5.800	5.700	6.050	1,611,000	9,378,740	5.8217	2.920	2.910	2.930	2.880	3.057	3,188,557	2.9414	0.00%
2014-12-08	0	5.780	5.770	5.800	5.750	5.970	919,000	5,352,355	5.8241	2.920	2.915	2.930	2.905	3.016	1,818,922	2.9426	-3.67%
2014-12-05	0	6.000	5.960	6.020	5.870	6.040	644,000	3,844,630	5.9699	3.031	3.011	3.042	2.966	3.052	1,274,631	3.0163	0.67%
2014-12-04	0	5.960	5.950	5.960	5.800	6.100	946,000	5,626,170	5.9473	3.011	3.006	3.011	2.930	3.082	1,872,362	3.0049	2.41%
2014-12-03	0	5.820	5.800	5.820	5.620	5.890	2,270,000	12,961,390	5.7099	2.941	2.930	2.941	2.839	2.976	4,492,876	2.8849	3.74%
2014-12-02	0	5.610	5.600	5.620	5.580	5.680	1,728,000	9,712,780	5.6208	2.834	2.829	2.839	2.819	2.870	3,420,128	2.8399	-1.41%
2014-12-01	0	5.690	5.660	5.690	5.550	5.830	2,202,000	12,410,568	5.6360	2.875	2.860	2.875	2.804	2.946	4,358,288	2.8476	1.43%
2014-11-28	0	5.610	5.610	5.620	5.550	5.690	209,000	1,169,740	5.5968	2.834	2.834	2.839	2.804	2.875	413,661	2.8278	0.18%
2014-11-27	0	5.600	5.620	5.640	5.600	5.690	789,000	4,441,880	5.6298	2.829	2.839	2.850	2.829	2.875	1,561,621	2.8444	-1.93%
2014-11-26	0	5.710	5.670	5.710	5.600	5.720	583,559	3,313,551	5.6782	2.885	2.865	2.885	2.829	2.890	1,155,004	2.8689	-0.17%
2014-11-25	0	5.720	5.680	5.740	5.500	5.750	786,000	4,431,340	5.6378	2.890	2.870	2.900	2.779	2.905	1,555,683	2.8485	3.81%
2014-11-24	0	5.510	5.490	5.500	5.380	5.520	461,000	2,520,340	5.4671	2.784	2.774	2.779	2.718	2.789	912,430	2.7622	1.47%
2014-11-21	0	5.430	5.410	5.430	5.320	5.440	188,000	1,010,750	5.3763	2.743	2.733	2.743	2.688	2.749	372,097	2.7164	1.12%
2014-11-20	0	5.370	5.370	5.380	5.310	5.390	233,000	1,249,180	5.3613	2.713	2.713	2.718	2.683	2.723	461,163	2.7088	0.94%
2014-11-19	0	5.320	5.290	5.320	5.250	5.320	367,000	1,941,780	5.2910	2.688	2.673	2.688	2.653	2.688	726,381	2.6732	1.33%
2014-11-18	0	5.250	5.260	5.270	5.210	5.350	783,000	4,119,255	5.2609	2.653	2.658	2.663	2.632	2.703	1,549,745	2.6580	-1.32%
2014-11-17	0	5.320	5.280	5.320	5.210	5.320	745,000	3,927,380	5.2717	2.688	2.668	2.688	2.632	2.688	1,474,534	2.6635	1.92%
2014-11-14	0	5.220	5.220	5.250	5.200	5.400	1,339,000	7,030,107	5.2503	2.637	2.637	2.653	2.627	2.728	2,650,203	2.6527	-0.38%
2014-11-13	0	5.240	5.240	5.250	5.210	5.330	709,000	3,729,493	5.2602	2.647	2.647	2.653	2.632	2.693	1,403,282	2.6577	-1.32%
2014-11-12	0	5.310	5.310	5.320	5.280	5.450	1,017,000	5,427,255	5.3365	2.683	2.683	2.688	2.668	2.754	2,012,888	2.6963	-1.48%
2014-11-11	0	5.390	5.370	5.420	5.380	5.500	1,110,000	6,010,868	5.4152	2.723	2.713	2.738	2.718	2.779	2,196,957	2.7360	-1.28%
2014-11-10	0	5.460	5.450	5.460	5.450	5.550	2,250,000	12,287,245	5.4610	2.759	2.754	2.759	2.754	2.804	4,453,291	2.7591	-0.91%
2014-11-07	0	5.510	5.500	5.510	5.410	5.510	602,000	3,298,750	5.4797	2.784	2.779	2.784	2.733	2.784	1,191,503	2.7686	0.18%
2014-11-06	0	5.500	5.490	5.500	5.420	5.520	216,000	1,185,060	5.4864	2.779	2.774	2.779	2.738	2.789	427,516	2.7720	-0.18%
2014-11-05	0	5.510	5.490	5.510	5.450	5.540	2,113,000	11,618,420	5.4985	2.784	2.774	2.784	2.754	2.799	4,182,136	2.7781	-0.18%
2014-11-04	0	5.520	5.510	5.530	5.430	5.530	837,000	4,603,685	5.5002	2.789	2.784	2.794	2.743	2.794	1,656,624	2.7790	2.03%
2014-11-03	0	5.410	5.410	5.420	5.330	5.450	1,374,000	7,439,210	5.4143	2.733	2.733	2.738	2.693	2.754	2,719,477	2.7355	1.31%
2014-10-31	0	5.340	5.340	5.350	5.310	5.400	1,196,400	6,401,490	5.3506	2.698	2.698	2.703	2.683	2.728	2,367,964	2.7034	0.95%
2014-10-30	0	5.290	5.250	5.290	5.230	5.570	1,961,000	10,421,950	5.3146	2.673	2.653	2.673	2.642	2.814	3,881,291	2.6852	-5.03%
2014-10-29	0	5.570	5.540	5.580	5.530	5.660	755,000	4,228,600	5.6008	2.814	2.799	2.819	2.794	2.860	1,494,327	2.8298	-0.54%
2014-10-28	0	5.600	5.590	5.610	5.500	5.740	681,600	3,838,478	5.6316	2.829	2.824	2.834	2.779	2.900	1,349,050	2.8453	-1.93%
2014-10-27	0	5.710	5.710	5.720	5.680	5.810	278,000	1,597,287	5.7456	2.885	2.885	2.890	2.870	2.935	550,229	2.9030	-1.21%
2014-10-24	0	5.780	5.750	5.780	5.730	5.840	212,000	1,226,630	5.7860	2.920	2.905	2.920	2.895	2.951	419,599	2.9233	-0.17%
2014-10-23	0	5.790	5.780	5.810	5.660	5.810	181,000	1,039,280	5.7419	2.925	2.920	2.935	2.860	2.935	358,243	2.9011	1.58%
2014-10-22	0	5.700	5.670	5.710	5.650	5.740	549,000	3,116,210	5.6762	2.880	2.865	2.885	2.855	2.900	1,086,603	2.8678	-0.18%
2014-10-21	0	5.710	5.710	5.750	5.700	5.890	348,000	1,992,450	5.7254	2.885	2.885	2.905	2.880	2.976	688,776	2.8927	-1.38%
2014-10-20	0	5.790	5.770	5.830	5.700	5.870	505,000	2,919,660	5.7815	2.925	2.915	2.946	2.880	2.966	999,517	2.9211	-0.17%
2014-10-17	0	5.800	5.770	5.820	5.660	5.850	381,000	2,177,795	5.7160	2.930	2.915	2.941	2.860	2.956	754,091	2.8880	1.05%
2014-10-16	0	5.740	5.740	5.790	5.740	5.940	916,600	5,313,594	5.7971	2.900	2.900	2.925	2.900	3.001	1,814,172	2.9289	-1.03%
2014-10-15	0	5.800	5.800	5.850	5.800	5.930	350,000	2,046,440	5.8470	2.930	2.930	2.956	2.930	2.996	692,734	2.9541	0.35%
2014-10-14	0	5.780	5.770	5.780	5.710	5.930	611,400	3,552,766	5.8109	2.920	2.915	2.920	2.885	2.996	1,210,108	2.9359	-1.87%
2014-10-13	0	5.890	5.850	5.920	5.770	6.020	568,000	3,317,945	5.8415	2.976	2.956	2.991	2.915	3.042	1,124,209	2.9514	-1.51%
2014-10-10	0	5.980	5.980	6.010	5.970	6.050	210,000	1,257,305	5.9872	3.021	3.021	3.037	3.016	3.057	415,641	3.0250	-1.16%
2014-10-09	0	6.050	6.030	6.070	5.980	6.070	670,000	4,056,474	6.0544	3.057	3.047	3.067	3.021	3.067	1,326,091	3.0590	-0.33%
2014-10-08	0	6.070	6.060	6.080	5.910	6.100	647,700	3,906,088	6.0307	3.067	3.062	3.072	2.986	3.082	1,281,954	3.0470	1.68%
2014-10-07	0	5.970	5.940	5.990	5.920	6.090	1,680,000	10,086,482	6.0039	3.016	3.001	3.026	2.991	3.077	3,325,124	3.0334	-1.65%
2014-10-06	0	6.070	6.070	6.080	6.010	6.090	907,000	5,497,240	6.0609	3.067	3.067	3.072	3.037	3.077	1,795,171	3.0622	1.17%
2014-10-03	0	6.000	6.000	6.010	5.810	6.060	788,000	4,670,550	5.9271	3.031	3.031	3.037	2.935	3.062	1,559,642	2.9946	-2.12%
2014-09-30	0	6.130	6.100	6.160	5.940	6.170	1,258,000	7,658,790	6.0881	3.097	3.082	3.112	3.001	3.117	2,489,885	3.0760	-0.16%
2014-09-29	0	6.140	6.130	6.150	6.000	6.320	1,970,000	12,121,850	6.1532	3.102	3.097	3.107	3.031	3.193	3,899,104	3.1089	-3.31%
2014-09-26	0	6.350	6.350	6.360	6.290	6.450	890,000	5,665,420	6.3656	3.208	3.208	3.213	3.178	3.259	1,761,524	3.2162	-1.55%
2014-09-25	0	6.450	6.420	6.460	6.360	6.500	1,071,000	6,900,464	6.4430	3.259	3.244	3.264	3.213	3.284	2,119,767	3.2553	-0.77%
2014-09-24	0	6.500	6.490	6.540	6.390	6.580	2,244,000	14,565,020	6.4907	3.284	3.279	3.304	3.229	3.325	4,441,416	3.2794	1.56%
2014-09-23	0	6.400	6.400	6.420	6.330	6.500	3,312,000	21,200,120	6.4010	3.234	3.234	3.244	3.198	3.284	6,555,245	3.2341	0.95%
2014-09-22	0	6.340	6.330	6.350	6.230	6.350	423,000	2,666,510	6.3038	3.203	3.198	3.208	3.148	3.208	837,219	3.1850	0.79%
2014-09-19	0	6.290	6.250	6.290	6.180	6.290	340,000	2,121,925	6.2410	3.178	3.158	3.178	3.122	3.178	672,942	3.1532	1.29%
2014-09-18	0	6.210	6.210	6.230	6.210	6.260	2,473,000	15,375,140	6.2172	3.138	3.138	3.148	3.138	3.163	4,894,662	3.1412	-0.80%
2014-09-17	0	6.260	6.220	6.260	6.150	6.260	835,000	5,177,410	6.2005	3.163	3.143	3.163	3.107	3.163	1,652,666	3.1328	0.48%
2014-09-16	0	6.230	6.210	6.240	6.190	6.250	364,000	2,262,105	6.2146	3.148	3.138	3.153	3.127	3.158	720,444	3.1399	0.16%
2014-09-15	0	6.220	6.210	6.220	6.150	6.240	1,226,000	7,614,110	6.2105	3.143	3.138	3.143	3.107	3.153	2,426,549	3.1378	0.11%
2014-09-12	0	6.260	6.190	6.260	6.180	6.260	1,511,000	9,389,370	6.2140	3.139	3.104	3.139	3.099	3.139	3,013,256	3.1160	0.32%
2014-09-11	0	6.240	6.210	6.280	6.170	6.280	1,253,000	7,788,695	6.2160	3.129	3.114	3.149	3.094	3.149	2,498,749	3.1170	-0.48%
2014-09-10	0	6.270	6.240	6.270	6.020	6.270	4,425,010	27,301,790	6.1699	3.144	3.129	3.144	3.019	3.144	8,824,413	3.0939	3.98%
2014-09-08	0	6.030	6.030	6.050	5.980	6.260	1,327,000	8,084,070	6.0920	3.024	3.024	3.034	2.999	3.139	2,646,321	3.0548	-2.90%
2014-09-05	0	6.210	6.190	6.210	6.200	6.270	2,088,000	12,957,838	6.2059	3.114	3.104	3.114	3.109	3.144	4,163,917	3.1119	0.49%
2014-09-04	0	6.180	6.170	6.180	6.140	6.300	1,877,000	11,596,380	6.1781	3.099	3.094	3.099	3.079	3.159	3,743,138	3.0980	-1.44%
2014-09-03	0	6.270	6.260	6.270	6.250	6.320	2,644,000	16,647,275	6.2962	3.144	3.139	3.144	3.134	3.169	5,272,700	3.1573	-0.48%
2014-09-02	0	6.300	6.300	6.310	6.190	6.340	542,000	3,417,290	6.3050	3.159	3.159	3.164	3.104	3.179	1,080,864	3.1616	-0.63%
2014-09-01	0	6.340	6.330	6.340	6.300	6.360	1,046,000	6,625,760	6.3344	3.179	3.174	3.179	3.159	3.189	2,085,947	3.1764	-0.94%
2014-08-29	0	6.400	6.360	6.390	6.280	6.420	753,000	4,785,210	6.3549	3.209	3.189	3.204	3.149	3.219	1,501,643	3.1867	0.79%
2014-08-28	0	6.350	6.320	6.350	6.210	6.390	1,744,000	11,089,490	6.3587	3.184	3.169	3.184	3.114	3.204	3,477,908	3.1886	-0.16%
2014-08-27	0	6.360	6.360	6.380	6.200	6.420	1,930,000	12,287,960	6.3668	3.189	3.189	3.199	3.109	3.219	3,848,831	3.1926	2.58%
2014-08-26	0	6.200	6.170	6.230	6.100	6.250	489,000	3,029,670	6.1956	3.109	3.094	3.124	3.059	3.134	975,170	3.1068	1.81%
2014-08-25	0	6.090	6.080	6.090	6.080	6.400	414,000	2,557,610	6.1778	3.054	3.049	3.054	3.049	3.209	825,604	3.0979	-3.94%
2014-08-22	0	6.340	6.290	6.340	6.240	6.340	1,406,000	8,794,490	6.2550	3.179	3.154	3.179	3.129	3.179	2,803,864	3.1366	1.12%
2014-08-21	0	6.270	6.240	6.270	6.250	6.360	1,538,000	9,683,122	6.2959	3.144	3.129	3.144	3.134	3.189	3,067,100	3.1571	-0.95%
2014-08-20	0	6.330	6.320	6.350	6.290	6.490	2,676,000	17,025,168	6.3622	3.174	3.169	3.184	3.154	3.254	5,336,514	3.1903	-0.16%
2014-08-19	0	6.340	6.340	6.370	6.190	6.440	1,518,000	9,597,351	6.3224	3.179	3.179	3.194	3.104	3.229	3,027,216	3.1704	3.43%
2014-08-18	0	6.130	6.130	6.140	6.070	6.250	495,000	3,038,480	6.1383	3.074	3.074	3.079	3.044	3.134	987,136	3.0781	-1.13%
2014-08-15	0	6.200	6.190	6.200	6.150	6.270	704,000	4,362,540	6.1968	3.109	3.104	3.109	3.084	3.144	1,403,926	3.1074	-0.64%
2014-08-14	0	6.240	6.240	6.250	6.080	6.260	1,442,000	8,934,780	6.1961	3.129	3.129	3.134	3.049	3.139	2,875,655	3.1070	2.30%
2014-08-13	0	6.100	6.080	6.110	6.000	6.140	903,000	5,490,670	6.0805	3.059	3.049	3.064	3.009	3.079	1,800,775	3.0491	0.66%
2014-08-12	0	6.060	6.050	6.070	5.970	6.280	918,000	5,587,760	6.0869	3.039	3.034	3.044	2.994	3.149	1,830,688	3.0523	-0.66%
2014-08-11	0	6.100	6.100	6.110	5.950	6.270	1,376,000	8,410,015	6.1119	3.059	3.059	3.064	2.984	3.144	2,744,037	3.0648	-3.02%
2014-08-08	0	6.290	6.240	6.290	6.220	6.360	792,000	4,981,279	6.2895	3.154	3.129	3.154	3.119	3.189	1,579,417	3.1539	-0.79%
2014-08-07	0	6.340	6.340	6.360	6.300	6.390	1,392,000	8,862,385	6.3667	3.179	3.179	3.189	3.159	3.204	2,775,945	3.1926	0.00%
2014-08-06	0	6.340	6.340	6.380	6.310	6.380	825,000	5,222,379	6.3302	3.179	3.179	3.199	3.164	3.199	1,645,226	3.1743	-0.47%
2014-08-05	0	6.370	6.340	6.370	6.290	6.380	788,800	4,986,609	6.3218	3.194	3.179	3.194	3.154	3.199	1,573,035	3.1701	1.11%
2014-08-04	0	6.300	6.300	6.330	6.290	6.400	1,573,000	10,012,565	6.3653	3.159	3.159	3.174	3.154	3.209	3,136,897	3.1919	-1.56%
2014-08-01	0	6.400	6.380	6.400	6.300	6.430	541,000	3,451,450	6.3798	3.209	3.199	3.209	3.159	3.224	1,078,869	3.1991	-0.47%
2014-07-31	0	6.430	6.370	6.440	6.250	6.510	996,000	6,325,920	6.3513	3.224	3.194	3.229	3.134	3.264	1,986,236	3.1849	-1.68%
2014-07-30	0	6.540	6.500	6.550	6.380	6.660	2,896,000	18,949,780	6.5434	3.279	3.259	3.285	3.199	3.340	5,775,241	3.2812	0.62%
2014-07-29	0	6.500	6.500	6.510	6.120	6.510	1,960,000	12,514,205	6.3848	3.259	3.259	3.264	3.069	3.264	3,908,658	3.2017	4.67%
2014-07-28	0	6.210	6.200	6.230	6.010	6.230	1,567,000	9,650,880	6.1588	3.114	3.109	3.124	3.014	3.124	3,124,932	3.0883	2.81%
2014-07-25	0	6.040	6.040	6.050	5.800	6.040	633,000	3,747,850	5.9208	3.029	3.029	3.034	2.908	3.029	1,262,337	2.9690	2.90%
2014-07-24	0	5.870	5.830	5.870	5.800	5.940	1,073,000	6,245,985	5.8210	2.944	2.923	2.944	2.908	2.979	2,139,791	2.9190	-0.34%
2014-07-23	0	5.890	5.890	5.930	5.750	5.960	1,823,000	10,746,450	5.8949	2.954	2.954	2.974	2.883	2.989	3,635,451	2.9560	-0.84%
2014-07-22	0	5.940	5.940	5.950	5.910	5.960	389,000	2,311,400	5.9419	2.979	2.979	2.984	2.964	2.989	775,749	2.9796	0.00%
2014-07-21	0	5.940	5.930	5.940	5.920	5.980	355,000	2,111,030	5.9466	2.979	2.974	2.979	2.969	2.999	707,946	2.9819	-0.67%
2014-07-18	0	5.980	5.970	5.990	5.960	6.020	459,000	2,748,950	5.9890	2.999	2.994	3.004	2.989	3.019	915,344	3.0032	-0.99%
2014-07-17	0	6.040	6.040	6.060	6.000	6.070	1,718,000	10,373,050	6.0379	3.029	3.029	3.039	3.009	3.044	3,426,058	3.0277	-0.33%
2014-07-16	0	6.060	6.050	6.060	5.850	6.060	2,010,000	12,011,619	5.9759	3.039	3.034	3.039	2.933	3.039	4,008,368	2.9966	3.06%
2014-07-15	0	5.880	5.890	5.900	5.690	5.900	988,000	5,704,250	5.7735	2.949	2.954	2.959	2.853	2.959	1,970,283	2.8951	2.44%
2014-07-14	0	5.740	5.710	5.740	5.660	5.760	585,000	3,337,920	5.7058	2.878	2.863	2.878	2.838	2.888	1,166,615	2.8612	0.53%
2014-07-11	0	5.710	5.670	5.710	5.630	5.720	448,000	2,538,700	5.6667	2.863	2.843	2.863	2.823	2.868	893,408	2.8416	0.88%
2014-07-10	0	5.660	5.640	5.660	5.600	5.750	1,569,000	8,924,292	5.6879	2.838	2.828	2.838	2.808	2.883	3,128,920	2.8522	0.00%
2014-07-09	0	5.660	5.660	5.680	5.630	5.830	1,660,000	9,441,620	5.6877	2.838	2.838	2.848	2.823	2.923	3,310,394	2.8521	-2.41%
2014-07-08	0	5.800	5.780	5.800	5.770	6.060	2,145,600	12,523,822	5.8370	2.908	2.898	2.908	2.893	3.039	4,278,784	2.9270	-3.33%
2014-07-07	0	6.000	5.960	6.010	5.910	6.090	1,419,000	8,490,060	5.9831	3.009	2.989	3.014	2.964	3.054	2,829,789	3.0002	0.33%
2014-07-04	0	5.980	5.970	5.980	5.970	6.120	9,092,000	54,532,030	5.9978	2.999	2.994	2.999	2.994	3.069	18,131,386	3.0076	-0.33%
2014-07-03	0	6.000	5.990	6.020	5.980	6.090	3,315,000	19,946,164	6.0169	3.009	3.004	3.019	2.999	3.054	6,610,817	3.0172	-0.17%
2014-07-02	0	6.010	5.990	6.010	5.860	6.130	7,257,000	43,726,385	6.0254	3.014	3.004	3.014	2.939	3.074	14,472,005	3.0214	-0.17%
2014-06-30	0	6.020	5.960	6.020	5.890	6.050	812,000	4,840,855	5.9616	3.019	2.989	3.019	2.954	3.034	1,619,301	2.9895	0.84%
2014-06-27	0	5.970	5.960	5.970	5.850	6.110	1,473,000	8,723,380	5.9222	2.994	2.989	2.994	2.933	3.064	2,937,476	2.9697	1.70%
2014-06-26	0	5.870	5.870	5.880	5.860	5.950	11,025,000	64,989,490	5.8947	2.944	2.944	2.949	2.939	2.984	21,986,200	2.9559	-0.51%
2014-06-25	0	5.900	5.890	5.900	5.890	5.950	143,000	845,665	5.9137	2.959	2.954	2.959	2.954	2.984	285,172	2.9655	-0.51%
2014-06-24	0	5.930	5.920	5.940	5.900	6.020	1,379,000	8,265,435	5.9938	2.974	2.969	2.979	2.959	3.019	2,750,020	3.0056	-1.66%
2014-06-23	0	6.030	6.030	6.060	6.020	6.140	542,000	3,287,865	6.0662	3.024	3.024	3.039	3.019	3.079	1,080,864	3.0419	-1.31%
2014-06-20	0	6.110	6.080	6.100	6.070	6.250	919,000	5,627,540	6.1235	3.064	3.049	3.059	3.044	3.134	1,832,682	3.0707	0.83%
2014-06-19	0	6.060	6.030	6.070	6.000	6.100	353,000	2,132,700	6.0416	3.039	3.024	3.044	3.009	3.059	703,957	3.0296	0.66%
2014-06-18	0	6.020	6.010	6.020	6.000	6.060	5,405,000	32,438,170	6.0015	3.019	3.014	3.019	3.009	3.039	10,778,722	3.0095	-0.33%
2014-06-17	0	6.040	6.040	6.050	5.860	6.130	1,468,000	8,847,420	6.0269	3.029	3.029	3.034	2.939	3.074	2,927,505	3.0222	2.90%
2014-06-16	0	5.870	5.870	5.880	5.850	5.900	515,400	3,027,205	5.8735	2.944	2.944	2.949	2.933	2.959	1,027,817	2.9453	-0.34%
2014-06-13	0	5.890	5.870	5.890	5.800	5.910	642,000	3,758,590	5.8545	2.954	2.944	2.954	2.908	2.964	1,280,285	2.9357	0.00%
2014-06-12	0	5.890	5.880	5.890	5.800	5.910	811,000	4,750,240	5.8573	2.954	2.949	2.954	2.908	2.964	1,617,307	2.9371	-0.34%
2014-06-11	0	5.910	5.900	5.910	5.850	6.150	1,067,000	6,397,400	5.9957	2.964	2.959	2.964	2.933	3.084	2,127,825	3.0065	-3.43%
2014-06-10	0	6.120	6.120	6.130	6.060	6.200	582,000	3,570,950	6.1357	3.069	3.069	3.074	3.039	3.109	1,160,632	3.0767	-0.65%
2014-06-09	0	6.160	6.150	6.160	6.130	6.200	255,000	1,569,480	6.1548	3.089	3.084	3.089	3.074	3.109	508,524	3.0863	0.49%
2014-06-06	0	6.130	6.130	6.140	6.130	6.280	603,000	3,716,370	6.1631	3.074	3.074	3.079	3.074	3.149	1,202,511	3.0905	-1.13%
2014-06-05	0	6.200	6.190	6.200	6.120	6.290	585,000	3,620,785	6.1894	3.109	3.104	3.109	3.069	3.154	1,166,615	3.1037	-0.64%
2014-06-04	0	6.240	6.210	6.260	6.110	6.290	648,000	4,008,560	6.1860	3.129	3.114	3.139	3.064	3.154	1,292,250	3.1020	1.96%
2014-06-03	0	6.120	6.110	6.120	6.100	6.390	1,287,000	7,938,408	6.1681	3.069	3.064	3.069	3.059	3.204	2,566,552	3.0930	-1.29%
2014-05-30	0	6.200	6.200	6.220	6.080	6.300	888,000	5,498,690	6.1922	3.109	3.109	3.119	3.049	3.159	1,770,861	3.1051	1.97%
2014-05-29	0	6.080	6.080	6.120	6.040	6.280	598,200	3,664,098	6.1252	3.049	3.049	3.069	3.029	3.149	1,192,938	3.0715	-2.72%
2014-05-28	0	6.250	6.210	6.250	6.100	6.320	943,900	5,880,224	6.2297	3.134	3.114	3.134	3.059	3.169	1,882,338	3.1239	0.64%
2014-05-27	0	6.210	6.190	6.210	6.100	6.400	794,000	4,961,660	6.2489	3.114	3.104	3.114	3.059	3.209	1,583,405	3.1335	-1.11%
2014-05-26	0	6.280	6.270	6.280	6.270	6.650	678,000	4,322,110	6.3748	3.149	3.144	3.149	3.144	3.335	1,352,077	3.1966	-3.38%
2014-05-23	0	6.500	6.480	6.510	6.500	6.620	266,000	1,731,815	6.5106	3.259	3.249	3.264	3.259	3.320	530,461	3.2647	-0.46%
2014-05-22	0	6.530	6.530	6.540	6.500	6.620	219,000	1,434,110	6.5484	3.274	3.274	3.279	3.259	3.320	436,733	3.2837	0.46%
2014-05-21	0	6.500	6.510	6.530	6.400	6.630	810,000	5,264,785	6.4997	3.259	3.264	3.274	3.209	3.325	1,615,313	3.2593	-1.66%
2014-05-20	0	6.610	6.590	6.620	6.500	6.770	1,092,000	7,215,450	6.6076	3.315	3.305	3.320	3.259	3.395	2,177,681	3.3134	-2.36%
2014-05-19	0	6.770	6.760	6.780	6.660	6.790	692,200	4,668,755	6.7448	3.395	3.390	3.400	3.340	3.405	1,380,394	3.3822	2.21%
2014-05-16	0	6.750	6.730	6.750	6.600	6.840	185,000	1,244,030	6.7245	3.322	3.312	3.322	3.248	3.366	375,953	3.3090	2.74%
2014-05-15	0	6.570	6.580	6.600	6.550	6.710	1,410,000	9,333,600	6.6196	3.233	3.238	3.248	3.223	3.302	2,865,370	3.2574	-2.52%
2014-05-14	0	6.740	6.690	6.740	6.620	6.770	433,000	2,905,340	6.7098	3.317	3.292	3.317	3.258	3.331	879,933	3.3018	0.75%
2014-05-13	0	6.690	6.670	6.690	6.590	6.770	597,400	3,993,830	6.6854	3.292	3.282	3.292	3.243	3.331	1,214,023	3.2897	1.21%
2014-05-12	0	6.610	6.600	6.620	6.560	6.650	470,200	3,107,545	6.6090	3.253	3.248	3.258	3.228	3.272	955,530	3.2522	0.92%
2014-05-09	0	6.550	6.550	6.560	6.520	6.610	443,000	2,903,778	6.5548	3.223	3.223	3.228	3.208	3.253	900,255	3.2255	-0.30%
2014-05-08	0	6.570	6.560	6.570	6.520	6.780	625,600	4,117,360	6.5815	3.233	3.228	3.233	3.208	3.336	1,271,330	3.2386	-2.09%
2014-05-07	0	6.710	6.710	6.720	6.660	6.730	730,000	4,883,130	6.6892	3.302	3.302	3.307	3.277	3.312	1,483,489	3.2917	-1.47%
2014-05-05	0	6.810	6.810	6.820	6.610	6.860	332,000	2,241,015	6.7500	3.351	3.351	3.356	3.253	3.376	674,683	3.3216	1.64%
2014-05-02	0	6.700	6.700	6.710	6.560	6.730	443,050	2,961,078	6.6834	3.297	3.297	3.302	3.228	3.312	900,356	3.2888	2.60%
2014-04-30	0	6.530	6.520	6.560	6.510	6.670	809,600	5,293,534	6.5385	3.213	3.208	3.228	3.203	3.282	1,645,251	3.2175	-0.61%
2014-04-29	0	6.570	6.560	6.600	6.470	6.840	2,301,000	15,464,115	6.7206	3.233	3.228	3.248	3.184	3.366	4,676,040	3.3071	-3.95%
2014-04-28	0	6.840	6.840	6.880	6.810	7.050	623,000	4,265,295	6.8464	3.366	3.366	3.386	3.351	3.469	1,266,046	3.3690	-2.98%
2014-04-25	0	7.050	7.050	7.070	7.020	7.180	719,300	5,088,830	7.0747	3.469	3.469	3.479	3.454	3.533	1,461,745	3.4813	0.00%
2014-04-24	0	7.050	7.020	7.050	7.010	7.310	1,338,000	9,523,319	7.1176	3.469	3.454	3.469	3.450	3.597	2,719,053	3.5024	-3.82%
2014-04-23	0	7.330	7.310	7.330	7.140	7.360	1,194,000	8,688,850	7.2771	3.607	3.597	3.607	3.513	3.622	2,426,420	3.5809	0.55%
2014-04-22	0	7.290	7.280	7.290	7.020	7.300	1,483,000	10,714,980	7.2252	3.587	3.582	3.587	3.454	3.592	3,013,719	3.5554	3.40%
2014-04-17	0	7.050	7.020	7.050	6.870	7.050	680,000	4,768,440	7.0124	3.469	3.454	3.469	3.381	3.469	1,381,881	3.4507	1.44%
2014-04-16	0	6.950	6.950	6.970	6.860	7.080	1,376,000	9,575,646	6.9590	3.420	3.420	3.430	3.376	3.484	2,796,276	3.4244	-2.39%
2014-04-15	0	7.120	7.100	7.110	7.080	7.220	2,084,000	14,835,057	7.1185	3.504	3.494	3.499	3.484	3.553	4,235,057	3.5029	0.99%
2014-04-14	0	7.050	7.050	7.060	6.850	7.110	1,513,000	10,610,920	7.0132	3.469	3.469	3.474	3.371	3.499	3,074,684	3.4511	0.71%
2014-04-11	0	7.000	7.000	7.010	7.000	7.140	3,095,430	21,765,553	7.0315	3.445	3.445	3.450	3.445	3.513	6,290,462	3.4601	0.00%
2014-04-10	0	7.000	6.980	7.000	6.630	7.000	2,008,500	13,768,306	6.8550	3.445	3.435	3.445	3.263	3.445	4,081,628	3.3732	6.06%
2014-04-09	0	6.600	6.600	6.630	6.590	6.750	951,000	6,316,933	6.6424	3.248	3.248	3.263	3.243	3.322	1,932,601	3.2686	-0.90%
2014-04-08	0	6.660	6.650	6.690	6.500	6.760	1,501,900	9,968,612	6.6373	3.277	3.272	3.292	3.199	3.326	3,052,127	3.2661	-1.19%
2014-04-07	0	6.740	6.720	6.760	6.690	6.950	2,340,000	15,900,540	6.7951	3.317	3.307	3.326	3.292	3.420	4,755,295	3.3438	-1.75%
2014-04-04	0	6.860	6.830	6.860	6.760	7.000	3,880,001	26,477,456	6.8241	3.376	3.361	3.376	3.326	3.445	7,884,850	3.3580	-2.00%
2014-04-03	0	7.000	6.980	7.000	6.920	7.190	4,208,000	29,518,648	7.0149	3.445	3.435	3.445	3.405	3.538	8,551,402	3.4519	-1.27%
2014-04-02	0	7.090	7.080	7.100	7.080	7.230	8,328,100	59,431,446	7.1363	3.489	3.484	3.494	3.484	3.558	16,924,175	3.5116	0.00%
2014-04-01	0	7.090	7.090	7.100	7.010	7.200	10,043,200	71,253,056	7.0947	3.489	3.489	3.494	3.450	3.543	20,409,563	3.4912	1.29%
2014-03-31	0	7.000	7.000	7.060	6.980	7.270	2,820,407	19,916,360	7.0615	3.445	3.445	3.474	3.435	3.577	5,731,567	3.4749	-2.78%
2014-03-28	0	7.200	7.200	7.230	7.030	7.390	3,828,000	27,754,700	7.2504	3.543	3.543	3.558	3.459	3.636	7,779,175	3.5678	-2.44%
2014-03-27	0	7.380	7.370	7.390	7.180	7.440	1,570,000	11,474,340	7.3085	3.632	3.627	3.636	3.533	3.661	3,190,518	3.5964	0.41%
2014-03-26	0	7.350	7.340	7.380	7.310	7.500	4,195,000	31,003,177	7.3905	3.617	3.612	3.632	3.597	3.691	8,524,984	3.6367	-0.41%
2014-03-25	0	7.380	7.340	7.390	7.310	7.530	2,004,000	14,892,571	7.4314	3.632	3.612	3.636	3.597	3.705	4,072,483	3.6569	-0.40%
2014-03-24	0	7.410	7.400	7.430	7.320	7.580	2,225,333	16,591,050	7.4555	3.646	3.641	3.656	3.602	3.730	4,522,271	3.6687	1.37%
2014-03-21	0	7.310	7.280	7.320	7.220	7.610	5,063,600	37,252,872	7.3570	3.597	3.582	3.602	3.553	3.745	10,290,133	3.6203	-0.41%
2014-03-20	0	7.340	7.340	7.360	7.310	7.900	5,582,000	41,803,533	7.4890	3.612	3.612	3.622	3.597	3.887	11,343,613	3.6852	-7.90%
2014-03-19	0	7.970	7.960	7.970	7.910	8.280	903,000	7,303,049	8.0875	3.922	3.917	3.922	3.892	4.074	1,835,056	3.9797	-1.48%
2014-03-18	0	8.090	8.080	8.100	7.780	8.160	1,124,000	9,014,436	8.0200	3.981	3.976	3.986	3.828	4.015	2,284,167	3.9465	2.53%
2014-03-17	0	7.890	7.880	7.890	7.750	8.170	975,000	7,719,460	7.9174	3.883	3.878	3.883	3.814	4.020	1,981,373	3.8960	-1.74%
2014-03-14	0	8.030	8.010	8.070	7.860	8.230	1,197,000	9,609,085	8.0276	3.951	3.942	3.971	3.868	4.050	2,432,516	3.9503	-1.47%
2014-03-13	0	8.150	8.140	8.150	8.140	8.360	1,879,000	15,418,760	8.2058	4.010	4.006	4.010	4.006	4.114	3,818,461	4.0380	-2.40%
2014-03-12	0	8.350	8.340	8.360	8.300	8.510	936,000	7,824,710	8.3597	4.109	4.104	4.114	4.084	4.188	1,902,118	4.1137	-1.88%
2014-03-11	0	8.510	8.490	8.510	8.160	8.680	1,256,000	10,666,205	8.4922	4.188	4.178	4.188	4.015	4.271	2,552,415	4.1789	-1.05%
2014-03-10	0	8.600	8.580	8.600	8.540	8.670	860,000	7,392,800	8.5963	4.232	4.222	4.232	4.202	4.266	1,747,672	4.2301	0.12%
2014-03-07	0	8.590	8.580	8.590	8.530	8.700	1,589,000	13,677,355	8.6075	4.227	4.222	4.227	4.197	4.281	3,229,130	4.2356	-0.81%
2014-03-06	0	8.660	8.610	8.670	8.500	8.670	1,145,000	9,862,100	8.6132	4.261	4.237	4.266	4.183	4.266	2,326,843	4.2384	0.70%
2014-03-05	0	8.600	8.610	8.630	8.480	8.650	2,466,000	21,117,860	8.5636	4.232	4.237	4.247	4.173	4.257	5,011,349	4.2140	0.00%
2014-03-04	0	8.600	8.580	8.610	8.410	8.650	903,000	7,717,750	8.5468	4.232	4.222	4.237	4.138	4.257	1,835,056	4.2057	1.53%
2014-03-03	0	8.470	8.460	8.500	8.330	8.800	5,650,000	48,538,321	8.5909	4.168	4.163	4.183	4.099	4.330	11,481,802	4.2274	-1.40%
2014-02-28	0	8.590	8.530	8.600	8.510	8.710	1,034,000	8,887,380	8.5951	4.227	4.197	4.232	4.188	4.286	2,101,271	4.2295	-1.38%
2014-02-27	0	8.710	8.680	8.710	8.650	8.780	1,387,000	12,067,485	8.7004	4.286	4.271	4.286	4.257	4.320	2,818,630	4.2813	1.52%
2014-02-26	0	8.580	8.550	8.580	8.520	8.740	1,007,000	8,670,745	8.6105	4.222	4.207	4.222	4.193	4.301	2,046,403	4.2371	-0.35%
2014-02-25	0	8.610	8.600	8.610	8.550	8.800	633,000	5,474,925	8.6492	4.237	4.232	4.237	4.207	4.330	1,286,368	4.2561	0.94%
2014-02-24	0	8.530	8.520	8.530	8.330	8.610	997,000	8,455,165	8.4806	4.197	4.193	4.197	4.099	4.237	2,026,081	4.1732	0.71%
2014-02-21	0	8.470	8.460	8.470	8.450	8.620	643,000	5,454,135	8.4823	4.168	4.163	4.168	4.158	4.242	1,306,690	4.1740	-0.82%
2014-02-20	0	8.540	8.520	8.540	8.450	8.650	1,072,000	9,179,235	8.5627	4.202	4.193	4.202	4.158	4.257	2,178,494	4.2136	-0.58%
2014-02-19	0	8.590	8.560	8.640	8.400	8.640	475,000	4,076,755	8.5826	4.227	4.212	4.252	4.133	4.252	965,284	4.2234	1.42%
2014-02-18	0	8.470	8.470	8.480	8.420	8.700	962,000	8,191,345	8.5149	4.168	4.168	4.173	4.143	4.281	1,954,955	4.1900	-0.94%
2014-02-17	0	8.550	8.540	8.560	8.500	8.680	612,000	5,246,480	8.5727	4.207	4.202	4.212	4.183	4.271	1,243,692	4.2185	-0.12%
2014-02-14	0	8.560	8.560	8.570	8.540	8.790	571,000	4,917,005	8.6112	4.212	4.212	4.217	4.202	4.325	1,160,373	4.2374	-1.61%
2014-02-13	0	8.700	8.680	8.700	8.600	9.080	1,538,000	13,381,105	8.7003	4.281	4.271	4.281	4.232	4.468	3,125,489	4.2813	0.12%
2014-02-12	0	8.690	8.670	8.690	8.610	8.700	1,265,000	10,977,515	8.6779	4.276	4.266	4.276	4.237	4.281	2,570,704	4.2702	0.00%
2014-02-11	0	8.690	8.640	8.690	8.500	8.760	1,517,000	13,104,025	8.6381	4.276	4.252	4.276	4.183	4.311	3,082,813	4.2507	-0.80%
2014-02-10	0	8.760	8.740	8.790	8.300	8.800	1,304,000	11,212,440	8.5985	4.311	4.301	4.325	4.084	4.330	2,649,959	4.2312	0.00%
2014-02-07	0	8.760	8.740	8.770	8.500	8.830	589,938	5,156,548	8.7408	4.311	4.301	4.316	4.183	4.345	1,198,859	4.3012	2.82%
2014-02-06	0	8.520	8.520	8.550	8.400	8.790	1,599,000	13,713,930	8.5766	4.193	4.193	4.207	4.133	4.325	3,249,451	4.2204	-0.23%
2014-02-05	0	8.540	8.530	8.550	8.430	9.070	1,338,000	11,695,025	8.7407	4.202	4.197	4.207	4.148	4.463	2,719,053	4.3011	-3.06%
2014-02-04	0	8.810	8.800	8.820	8.780	9.170	2,322,807	20,786,305	8.9488	4.335	4.330	4.340	4.320	4.512	4,720,356	4.4035	-3.93%
2014-01-30	0	9.170	9.150	9.200	8.800	9.280	2,561,000	23,510,820	9.1803	4.512	4.503	4.527	4.330	4.567	5,204,406	4.5175	1.55%
2014-01-29	0	9.030	9.020	9.040	8.750	9.240	2,919,700	26,270,596	8.9977	4.444	4.439	4.448	4.306	4.547	5,933,348	4.4276	-0.44%
2014-01-28	0	9.070	9.050	9.070	8.680	9.100	1,752,000	15,564,390	8.8838	4.463	4.453	4.463	4.271	4.478	3,560,375	4.3716	3.54%
2014-01-27	0	8.760	8.750	8.760	8.390	8.760	1,440,500	12,420,867	8.6226	4.311	4.306	4.311	4.129	4.311	2,927,351	4.2430	0.23%
2014-01-24	0	8.740	8.700	8.740	8.650	9.070	866,000	7,601,165	8.7773	4.301	4.281	4.301	4.257	4.463	1,759,866	4.3192	-3.43%
2014-01-23	0	9.050	9.050	9.060	9.030	9.300	474,000	4,351,660	9.1807	4.453	4.453	4.458	4.444	4.576	963,252	4.5177	-1.42%
2014-01-22	0	9.180	9.180	9.210	9.130	9.310	1,546,400	14,314,258	9.2565	4.517	4.517	4.532	4.493	4.581	3,142,559	4.5550	0.99%
2014-01-21	0	9.090	9.080	9.090	8.800	9.320	2,183,000	20,018,052	9.1700	4.473	4.468	4.473	4.330	4.586	4,436,243	4.5124	2.71%
2014-01-20	0	8.850	8.850	8.880	8.750	9.080	1,728,000	15,462,350	8.9481	4.355	4.355	4.370	4.306	4.468	3,511,602	4.4032	-1.12%
2014-01-17	0	8.950	8.940	8.950	8.940	9.200	1,493,200	13,549,283	9.0740	4.404	4.399	4.404	4.399	4.527	3,034,447	4.4652	-3.14%
2014-01-16	0	9.240	9.240	9.280	9.190	9.400	1,597,000	14,818,272	9.2788	4.547	4.547	4.567	4.522	4.626	3,245,387	4.5659	-2.22%
2014-01-15	0	9.450	9.410	9.480	9.180	9.600	4,521,000	42,108,290	9.3139	4.650	4.631	4.665	4.517	4.724	9,187,473	4.5832	2.94%
2014-01-14	0	9.180	9.150	9.180	9.010	9.290	1,126,900	10,301,310	9.1413	4.517	4.503	4.517	4.434	4.571	2,290,061	4.4983	-0.22%
2014-01-13	0	9.200	9.190	9.200	9.000	9.510	2,328,000	21,375,950	9.1821	4.527	4.522	4.527	4.429	4.680	4,730,909	4.5184	2.34%
2014-01-10	0	8.990	8.970	9.000	8.800	9.150	4,194,000	37,725,360	8.9951	4.424	4.414	4.429	4.330	4.503	8,522,951	4.4263	2.16%
2014-01-09	0	8.800	8.770	8.800	8.450	8.840	1,796,500	15,693,919	8.7358	4.330	4.316	4.330	4.158	4.350	3,650,806	4.2988	2.92%
2014-01-08	0	8.550	8.540	8.550	8.420	8.590	1,571,200	13,362,595	8.5047	4.207	4.202	4.207	4.143	4.227	3,192,957	4.1850	0.94%
2014-01-07	0	8.470	8.420	8.470	8.330	8.490	1,117,300	9,389,554	8.4038	4.168	4.143	4.168	4.099	4.178	2,270,552	4.1354	1.44%
2014-01-06	0	8.350	8.350	8.370	8.200	8.580	1,638,000	13,806,368	8.4288	4.109	4.109	4.119	4.035	4.222	3,328,706	4.1477	1.21%
2014-01-03	0	8.250	8.210	8.270	8.180	8.320	822,000	6,776,270	8.2436	4.060	4.040	4.070	4.025	4.094	1,670,450	4.0566	-1.20%
2014-01-02	0	8.350	8.320	8.360	8.030	8.360	2,049,000	16,905,325	8.2505	4.109	4.094	4.114	3.951	4.114	4,163,931	4.0599	4.11%
2013-12-31	0	8.020	8.020	8.080	8.010	8.280	1,451,000	11,778,770	8.1177	3.947	3.947	3.976	3.942	4.074	2,948,689	3.9946	-2.31%
2013-12-30	0	8.210	8.210	8.220	8.000	8.230	1,121,000	9,067,274	8.0886	4.040	4.040	4.045	3.937	4.050	2,278,071	3.9802	1.73%
2013-12-27	0	8.070	8.060	8.080	7.930	8.110	545,000	4,379,730	8.0362	3.971	3.966	3.976	3.902	3.991	1,107,537	3.9545	0.50%
2013-12-24	0	8.030	8.030	8.090	7.990	8.170	902,766	7,280,730	8.0649	3.951	3.951	3.981	3.932	4.020	1,834,581	3.9686	0.25%
2013-12-23	0	8.010	7.990	8.020	7.830	8.020	1,898,000	15,029,312	7.9185	3.942	3.932	3.947	3.853	3.947	3,857,072	3.8966	1.78%
2013-12-20	0	7.870	7.840	7.870	7.690	7.870	1,340,000	10,399,715	7.7610	3.873	3.858	3.873	3.784	3.873	2,723,118	3.8190	2.34%
2013-12-19	0	7.690	7.680	7.720	7.600	7.840	1,781,000	13,815,400	7.7571	3.784	3.779	3.799	3.740	3.858	3,619,308	3.8171	-0.39%
2013-12-18	0	7.720	7.670	7.720	7.610	7.760	1,837,000	14,163,520	7.7101	3.799	3.774	3.799	3.745	3.819	3,733,110	3.7940	0.78%
2013-12-17	0	7.660	7.650	7.660	7.610	7.690	1,547,200	11,843,418	7.6547	3.769	3.764	3.769	3.745	3.784	3,144,185	3.7668	0.52%
2013-12-16	0	7.620	7.580	7.620	7.510	7.630	2,654,400	20,122,148	7.5807	3.750	3.730	3.750	3.696	3.755	5,394,211	3.7303	0.66%
2013-12-13	0	7.570	7.500	7.570	7.410	7.600	1,181,200	8,862,826	7.5032	3.725	3.691	3.725	3.646	3.740	2,400,408	3.6922	0.00%
2013-12-12	0	7.570	7.530	7.570	7.500	7.700	1,526,000	11,565,525	7.5790	3.725	3.705	3.725	3.691	3.789	3,101,103	3.7295	-0.26%
2013-12-11	0	7.590	7.580	7.590	7.500	7.700	4,341,100	33,011,673	7.6044	3.735	3.730	3.735	3.691	3.789	8,821,885	3.7420	-0.26%
2013-12-10	0	7.610	7.600	7.620	7.480	7.620	1,749,600	13,267,887	7.5834	3.745	3.740	3.750	3.681	3.750	3,555,497	3.7317	1.47%
2013-12-09	0	7.500	7.480	7.490	7.400	7.540	1,860,000	13,897,459	7.4718	3.691	3.681	3.686	3.641	3.710	3,779,850	3.6767	-0.13%
2013-12-06	0	7.510	7.520	7.530	7.290	7.530	1,034,284	7,652,150	7.3985	3.696	3.700	3.705	3.587	3.705	2,101,848	3.6407	0.13%
2013-12-05	0	7.500	7.490	7.500	7.250	7.530	1,708,222	12,684,380	7.4255	3.691	3.686	3.691	3.568	3.705	3,471,410	3.6540	0.54%
2013-12-04	0	7.460	7.410	7.470	7.360	7.650	3,052,000	22,763,407	7.4585	3.671	3.646	3.676	3.622	3.764	6,202,205	3.6702	-2.61%
2013-12-03	0	7.660	7.640	7.660	7.570	7.850	2,472,000	18,916,633	7.6524	3.769	3.760	3.769	3.725	3.863	5,023,542	3.7656	-2.92%
2013-12-02	0	7.890	7.880	7.890	7.820	7.900	1,658,000	13,068,740	7.8822	3.883	3.878	3.883	3.848	3.887	3,369,350	3.8787	0.25%
2013-11-29	0	7.870	7.800	7.870	7.810	7.930	4,910,000	38,667,760	7.8753	3.873	3.838	3.873	3.843	3.902	9,977,990	3.8753	0.00%
2013-11-28	0	7.870	7.870	7.880	7.720	7.990	4,763,600	37,620,014	7.8974	3.873	3.873	3.878	3.799	3.932	9,680,480	3.8862	-1.50%
2013-11-27	0	7.990	7.980	7.990	7.700	8.200	2,572,900	20,479,343	7.9596	3.932	3.927	3.932	3.789	4.035	5,228,589	3.9168	2.83%
2013-11-26	0	7.770	7.740	7.780	7.570	7.780	1,070,000	8,244,755	7.7054	3.823	3.809	3.828	3.725	3.828	2,174,430	3.7917	2.37%
2013-11-25	0	7.590	7.570	7.590	7.530	7.780	2,385,500	18,110,555	7.5919	3.735	3.725	3.735	3.705	3.828	4,847,759	3.7359	-1.17%
2013-11-22	0	7.680	7.680	7.700	7.680	7.800	1,066,100	8,208,170	7.6992	3.779	3.779	3.789	3.779	3.838	2,166,504	3.7887	-0.78%
2013-11-21	0	7.740	7.690	7.740	7.650	7.760	946,300	7,286,265	7.6997	3.809	3.784	3.809	3.764	3.819	1,923,049	3.7889	0.91%
2013-11-20	0	7.670	7.650	7.670	7.630	7.900	4,141,300	32,128,505	7.7581	3.774	3.764	3.774	3.755	3.887	8,415,856	3.8176	-0.78%
2013-11-19	0	7.730	7.730	7.750	7.730	7.830	1,385,000	10,737,890	7.7530	3.804	3.804	3.814	3.804	3.853	2,814,566	3.8151	-0.64%
2013-11-18	0	7.780	7.780	7.790	7.620	8.090	3,127,000	24,333,845	7.7819	3.828	3.828	3.833	3.750	3.981	6,354,618	3.8293	-2.14%
2013-11-15	0	7.950	7.920	7.950	7.820	8.060	2,407,000	19,028,610	7.9055	3.912	3.897	3.912	3.848	3.966	4,891,451	3.8902	1.02%
2013-11-14	0	7.870	7.850	7.890	7.810	7.910	2,492,000	19,589,615	7.8610	3.873	3.863	3.883	3.843	3.892	5,064,186	3.8683	0.77%
2013-11-13	0	7.810	7.810	7.840	7.800	8.140	934,000	7,346,590	7.8657	3.843	3.843	3.858	3.838	4.006	1,898,054	3.8706	-0.89%
2013-11-12	0	7.880	7.880	7.930	7.730	7.980	848,000	6,659,220	7.8529	3.878	3.878	3.902	3.804	3.927	1,723,286	3.8643	-0.63%
2013-11-11	0	7.930	7.920	7.940	7.610	7.940	925,000	7,251,040	7.8390	3.902	3.897	3.907	3.745	3.907	1,879,764	3.8574	1.54%
2013-11-08	0	7.810	7.800	7.860	7.610	7.950	2,418,000	18,777,490	7.7657	3.843	3.838	3.868	3.745	3.912	4,913,805	3.8214	-1.76%
2013-11-07	0	7.950	7.930	7.950	7.870	8.060	1,335,000	10,577,220	7.9230	3.912	3.902	3.912	3.873	3.966	2,712,957	3.8988	-1.36%
2013-11-06	0	8.060	8.040	8.060	7.930	8.260	1,772,000	14,272,990	8.0547	3.966	3.956	3.966	3.902	4.065	3,601,018	3.9636	-2.42%
2013-11-05	0	8.260	8.240	8.260	8.050	8.330	2,512,200	20,652,626	8.2209	4.065	4.055	4.065	3.961	4.099	5,105,236	4.0454	2.48%
2013-11-04	0	8.060	8.060	8.080	8.000	8.190	716,000	5,763,460	8.0495	3.966	3.966	3.976	3.937	4.030	1,455,039	3.9610	-0.86%
2013-11-01	0	8.130	8.100	8.140	8.070	8.260	1,312,500	10,689,975	8.1447	4.001	3.986	4.006	3.971	4.065	2,667,233	4.0079	-0.12%
2013-10-31	0	8.140	8.140	8.200	8.080	8.420	1,676,555	13,817,131	8.2414	4.006	4.006	4.035	3.976	4.143	3,407,057	4.0554	-2.63%
2013-10-30	0	8.360	8.340	8.370	8.230	8.500	1,640,000	13,729,080	8.3714	4.114	4.104	4.119	4.050	4.183	3,332,771	4.1194	0.00%
2013-10-29	0	8.360	8.300	8.360	8.210	8.510	1,471,600	12,226,866	8.3086	4.114	4.084	4.114	4.040	4.188	2,990,552	4.0885	-1.76%
2013-10-28	0	8.510	8.500	8.570	8.350	8.690	5,415,000	46,178,235	8.5278	4.188	4.183	4.217	4.109	4.276	11,004,240	4.1964	1.92%
2013-10-25	0	8.350	8.350	8.390	7.900	8.490	7,303,000	60,946,910	8.3455	4.109	4.109	4.129	3.887	4.178	14,840,991	4.1067	6.78%
2013-10-24	0	7.820	7.810	7.870	7.680	8.000	861,000	6,728,920	7.8152	3.848	3.843	3.873	3.779	3.937	1,749,705	3.8457	-2.25%
2013-10-23	0	8.000	7.980	8.000	7.940	8.140	1,366,000	10,999,194	8.0521	3.937	3.927	3.937	3.907	4.006	2,775,954	3.9623	-0.12%
2013-10-22	0	8.010	8.000	8.010	7.970	8.100	1,350,000	10,815,667	8.0116	3.942	3.937	3.942	3.922	3.986	2,743,439	3.9424	-0.99%
2013-10-21	0	8.090	8.080	8.090	7.750	8.200	2,824,000	22,831,415	8.0848	3.981	3.976	3.981	3.814	4.035	5,738,869	3.9784	2.28%
2013-10-18	0	7.910	7.870	7.920	7.730	8.060	1,489,000	11,746,625	7.8889	3.892	3.873	3.897	3.804	3.966	3,025,912	3.8820	0.00%
2013-10-17	0	7.910	7.890	7.910	7.600	7.910	2,416,000	18,726,820	7.7512	3.892	3.883	3.892	3.740	3.892	4,909,740	3.8142	4.77%
2013-10-16	0	7.550	7.530	7.550	7.380	7.970	7,179,309	53,796,395	7.4933	3.715	3.705	3.715	3.632	3.922	14,589,629	3.6873	-5.51%
2013-10-15	0	7.990	7.970	8.000	7.870	8.050	928,000	7,403,580	7.9780	3.932	3.922	3.937	3.873	3.961	1,885,861	3.9258	0.25%
2013-10-11	0	7.970	7.950	7.980	7.850	8.060	1,589,000	12,654,375	7.9637	3.922	3.912	3.927	3.863	3.966	3,229,130	3.9188	2.18%
2013-10-10	0	7.800	7.740	7.800	7.730	7.890	2,421,000	18,871,391	7.7949	3.838	3.809	3.838	3.804	3.883	4,919,901	3.8357	0.65%
2013-10-09	0	7.750	7.740	7.760	7.700	7.880	651,000	5,040,690	7.7430	3.814	3.809	3.819	3.789	3.878	1,322,947	3.8102	-0.64%
2013-10-08	0	7.800	7.780	7.800	7.720	7.900	897,000	6,981,220	7.7829	3.838	3.828	3.838	3.799	3.887	1,822,863	3.8298	0.13%
2013-10-07	0	7.790	7.750	7.790	7.680	8.000	2,601,000	20,298,776	7.8042	3.833	3.814	3.833	3.779	3.937	5,285,693	3.8403	-2.26%
2013-10-04	0	7.970	7.910	7.970	7.800	7.990	955,000	7,541,797	7.8972	3.922	3.892	3.922	3.838	3.932	1,940,729	3.8861	0.25%
2013-10-03	0	7.950	7.910	7.950	7.860	8.020	1,225,200	9,716,176	7.9303	3.912	3.892	3.912	3.868	3.947	2,489,824	3.9024	-1.49%
2013-10-02	0	8.070	8.030	8.080	7.800	8.120	1,793,000	14,459,340	8.0643	3.971	3.951	3.976	3.838	3.996	3,643,694	3.9683	3.73%
2013-09-30	0	7.780	7.760	7.840	7.630	7.960	3,037,000	23,506,595	7.7401	3.828	3.819	3.858	3.755	3.917	6,171,722	3.8088	-1.52%
2013-09-27	0	7.900	7.900	7.950	7.530	7.960	3,194,000	24,851,670	7.7807	3.887	3.887	3.912	3.705	3.917	6,490,774	3.8288	3.67%
2013-09-26	0	7.620	7.620	7.640	7.540	7.930	3,046,000	23,365,281	7.6708	3.750	3.750	3.760	3.710	3.902	6,190,012	3.7747	-2.81%
2013-09-25	0	7.840	7.830	7.840	7.730	8.050	3,007,600	23,659,694	7.8666	3.858	3.853	3.858	3.804	3.961	6,111,976	3.8710	-2.85%
2013-09-24	0	8.070	8.060	8.080	7.940	8.340	4,063,000	32,717,431	8.0525	3.971	3.966	3.976	3.907	4.104	8,256,736	3.9625	-2.65%
2013-09-23	0	8.290	8.290	8.300	8.270	8.590	2,176,000	18,197,214	8.3627	4.079	4.079	4.084	4.070	4.227	4,422,018	4.1151	-3.49%
2013-09-19	0	8.590	8.590	8.630	8.450	8.700	1,757,984	15,055,037	8.5638	4.227	4.227	4.247	4.158	4.281	3,572,535	4.2141	0.70%
2013-09-18	0	8.530	8.500	8.560	8.440	8.650	1,258,000	10,756,445	8.5504	4.197	4.183	4.212	4.153	4.257	2,556,479	4.2075	0.83%
2013-09-17	0	8.460	8.460	8.540	8.440	8.830	1,001,000	8,606,830	8.5982	4.163	4.163	4.202	4.153	4.345	2,034,209	4.2310	-2.42%
2013-09-16	0	8.670	8.660	8.700	8.410	8.940	3,863,000	33,555,310	8.6863	4.266	4.261	4.281	4.138	4.399	7,850,301	4.2744	3.58%
2013-09-13	0	8.370	8.370	8.390	8.340	8.500	641,000	5,383,110	8.3980	4.119	4.119	4.129	4.104	4.183	1,302,626	4.1325	-0.99%
2013-09-12	0	8.490	8.480	8.490	8.420	8.650	1,656,000	14,057,169	8.4886	4.160	4.155	4.160	4.126	4.239	3,379,576	4.1594	-0.47%
2013-09-11	0	8.530	8.480	8.530	8.390	8.560	1,927,989	16,314,682	8.4620	4.180	4.155	4.180	4.111	4.194	3,934,653	4.1464	0.35%
2013-09-10	0	8.500	8.480	8.500	8.180	8.550	2,769,000	23,248,855	8.3961	4.165	4.155	4.165	4.008	4.190	5,650,994	4.1141	2.16%
2013-09-09	0	8.320	8.280	8.340	8.160	8.550	2,090,000	17,360,874	8.3066	4.077	4.057	4.087	3.998	4.190	4,265,286	4.0703	-1.30%
2013-09-06	0	8.430	8.440	8.450	8.330	8.680	1,360,600	11,494,096	8.4478	4.131	4.136	4.141	4.082	4.253	2,776,722	4.1394	-1.63%
2013-09-05	0	8.570	8.550	8.570	8.230	8.590	3,288,050	27,773,307	8.4467	4.199	4.190	4.199	4.033	4.209	6,710,275	4.1389	3.25%
2013-09-04	0	8.300	8.270	8.300	8.160	8.450	2,205,600	18,473,383	8.3757	4.067	4.052	4.067	3.998	4.141	4,501,204	4.1041	-1.78%
2013-09-03	0	8.450	8.440	8.480	8.360	8.760	1,605,000	13,641,100	8.4991	4.141	4.136	4.155	4.096	4.292	3,275,495	4.1646	-2.42%
2013-09-02	0	8.660	8.650	8.670	8.300	8.740	5,430,190	46,626,631	8.5866	4.243	4.239	4.248	4.067	4.283	11,081,969	4.2074	3.84%
2013-08-30	0	8.340	8.340	8.370	8.330	8.570	1,856,000	15,617,130	8.4144	4.087	4.087	4.101	4.082	4.199	3,787,737	4.1231	-2.23%
2013-08-29	0	8.530	8.500	8.540	8.340	8.550	2,047,000	17,361,475	8.4814	4.180	4.165	4.185	4.087	4.190	4,177,532	4.1559	0.35%
2013-08-28	0	8.500	8.500	8.510	8.460	8.680	2,709,000	23,092,875	8.5245	4.165	4.165	4.170	4.145	4.253	5,528,546	4.1770	-2.75%
2013-08-27	0	8.740	8.740	8.770	8.600	8.980	3,324,500	29,102,649	8.7540	4.283	4.283	4.297	4.214	4.400	6,784,662	4.2895	-2.56%
2013-08-26	0	8.970	8.950	8.980	8.330	9.000	6,410,000	56,714,580	8.8478	4.395	4.386	4.400	4.082	4.410	13,081,572	4.3355	5.78%
2013-08-23	0	8.480	8.470	8.490	8.170	8.620	3,152,500	26,746,422	8.4842	4.155	4.150	4.160	4.003	4.224	6,433,644	4.1573	0.36%
2013-08-22	0	8.450	8.440	8.450	7.610	8.480	8,135,900	65,477,132	8.0479	4.141	4.136	4.141	3.729	4.155	16,603,800	3.9435	9.17%
2013-08-21	0	7.740	7.740	7.760	7.600	8.170	4,554,000	35,468,040	7.7883	3.793	3.793	3.802	3.724	4.003	9,293,834	3.8163	-4.21%
2013-08-20	0	8.080	8.030	8.100	7.970	8.220	1,421,000	11,478,200	8.0776	3.959	3.935	3.969	3.905	4.028	2,899,986	3.9580	-0.37%
2013-08-19	0	8.110	8.040	8.120	7.800	8.170	3,488,000	28,254,585	8.1005	3.974	3.940	3.979	3.822	4.003	7,118,334	3.9693	2.53%
2013-08-16	0	7.910	7.910	7.940	7.830	8.190	2,978,000	23,753,205	7.9762	3.876	3.876	3.891	3.837	4.013	6,077,523	3.9084	-2.71%
2013-08-15	0	8.130	8.100	8.130	8.080	8.350	2,197,900	17,908,140	8.1478	3.984	3.969	3.984	3.959	4.092	4,485,489	3.9925	-2.63%
2013-08-13	0	8.350	8.310	8.350	7.970	8.640	3,904,000	32,529,440	8.3323	4.092	4.072	4.092	3.905	4.234	7,967,310	4.0829	6.10%
2013-08-12	0	7.870	7.870	7.900	7.780	7.920	1,789,000	14,047,080	7.8519	3.856	3.856	3.871	3.812	3.881	3,651,003	3.8475	-0.63%
2013-08-09	0	7.920	7.900	7.920	7.650	7.950	2,571,000	20,274,708	7.8859	3.881	3.871	3.881	3.749	3.896	5,246,914	3.8641	3.66%
2013-08-08	0	7.640	7.630	7.640	7.520	7.860	2,717,000	20,857,587	7.6767	3.744	3.739	3.744	3.685	3.851	5,544,872	3.7616	-2.55%
2013-08-07	0	7.840	7.830	7.840	7.620	8.200	3,277,000	25,951,530	7.9193	3.842	3.837	3.842	3.734	4.018	6,687,724	3.8805	0.26%
2013-08-06	0	7.820	7.800	7.820	7.220	7.850	4,535,000	34,844,565	7.6835	3.832	3.822	3.832	3.538	3.847	9,255,059	3.7649	7.42%
2013-08-05	0	7.280	7.270	7.310	7.000	7.570	7,613,600	55,593,091	7.3018	3.567	3.562	3.582	3.430	3.709	15,537,887	3.5779	1.39%
2013-08-02	0	7.180	7.160	7.180	7.120	7.290	2,919,000	20,951,354	7.1776	3.518	3.508	3.518	3.489	3.572	5,957,115	3.5170	-0.83%
2013-08-01	0	7.240	7.210	7.240	7.150	7.350	11,655,000	84,629,542	7.2612	3.548	3.533	3.548	3.504	3.602	23,785,604	3.5580	6.47%
2013-07-31	0	6.800	6.790	6.800	6.680	6.830	5,018,298	34,110,685	6.7973	3.332	3.327	3.332	3.273	3.347	10,241,377	3.3307	0.29%
2013-07-30	0	6.780	6.760	6.780	6.710	6.900	1,263,000	8,573,170	6.7879	3.322	3.312	3.322	3.288	3.381	2,577,539	3.3261	-2.16%
2013-07-29	0	6.930	6.900	6.930	6.840	6.950	1,541,000	10,624,741	6.8947	3.396	3.381	3.396	3.352	3.406	3,144,883	3.3784	0.43%
2013-07-26	0	6.900	6.870	6.900	6.740	6.940	569,000	3,883,490	6.8251	3.381	3.366	3.381	3.303	3.401	1,161,219	3.3443	-0.29%
2013-07-25	0	6.920	6.870	6.920	6.600	6.980	2,100,900	14,402,670	6.8555	3.391	3.366	3.391	3.234	3.420	4,287,531	3.3592	1.76%
2013-07-24	0	6.800	6.790	6.800	6.760	6.910	1,182,000	8,041,385	6.8032	3.332	3.327	3.332	3.312	3.386	2,412,234	3.3336	0.00%
2013-07-23	0	6.800	6.790	6.800	6.720	6.880	3,357,000	22,844,616	6.8051	3.332	3.327	3.332	3.293	3.371	6,850,989	3.3345	0.74%
2013-07-22	0	6.750	6.740	6.750	6.630	7.170	4,260,900	29,218,309	6.8573	3.308	3.303	3.308	3.249	3.513	8,695,674	3.3601	-4.93%
2013-07-19	0	7.100	7.080	7.100	7.080	7.240	3,089,815	22,066,415	7.1417	3.479	3.469	3.479	3.469	3.548	6,305,716	3.4994	-2.74%
2013-07-18	0	7.300	7.290	7.300	7.160	7.360	4,312,000	31,442,960	7.2920	3.577	3.572	3.577	3.508	3.606	8,799,959	3.5731	0.14%
2013-07-17	0	7.290	7.300	7.320	7.110	7.350	2,623,000	19,024,195	7.2528	3.572	3.577	3.587	3.484	3.602	5,353,036	3.5539	0.97%
2013-07-16	0	7.220	7.200	7.210	7.140	7.330	6,103,000	44,187,881	7.2404	3.538	3.528	3.533	3.499	3.592	12,455,044	3.5478	0.00%
2013-07-15	0	7.220	7.220	7.240	7.050	7.440	5,626,000	41,091,622	7.3039	3.538	3.538	3.548	3.455	3.646	11,481,579	3.5789	3.14%
2013-07-12	0	7.000	6.970	7.000	6.830	7.210	2,343,000	16,456,281	7.0236	3.430	3.415	3.430	3.347	3.533	4,781,610	3.4416	1.01%
2013-07-11	0	6.930	6.930	6.970	6.930	7.040	3,164,000	22,079,255	6.9783	3.396	3.396	3.415	3.396	3.450	6,457,113	3.4194	-0.72%
2013-07-10	0	6.980	6.940	6.990	6.830	6.990	3,862,800	26,679,465	6.9068	3.420	3.401	3.425	3.347	3.425	7,883,229	3.3843	2.50%
2013-07-09	0	6.810	6.810	6.890	6.780	7.090	2,759,900	19,135,169	6.9333	3.337	3.337	3.376	3.322	3.474	5,632,423	3.3973	0.44%
2013-07-08	0	6.780	6.760	6.780	6.650	6.900	3,168,200	21,388,191	6.7509	3.322	3.312	3.322	3.259	3.381	6,465,684	3.3080	-1.45%
2013-07-05	0	6.880	6.880	6.890	6.600	6.940	4,081,001	27,981,862	6.8566	3.371	3.371	3.376	3.234	3.401	8,328,535	3.3598	4.72%
2013-07-04	0	6.570	6.570	6.590	6.380	6.590	2,159,300	14,038,841	6.5016	3.219	3.219	3.229	3.126	3.229	4,406,714	3.1858	3.14%
2013-07-03	0	6.370	6.360	6.390	6.250	6.640	3,759,600	24,174,851	6.4302	3.121	3.116	3.131	3.063	3.254	7,672,617	3.1508	0.95%
2013-07-02	0	6.310	6.290	6.340	5.970	6.350	2,835,000	17,679,398	6.2361	3.092	3.082	3.107	2.925	3.112	5,785,687	3.0557	3.95%
2013-06-28	0	6.070	6.060	6.080	5.920	6.240	2,094,000	12,740,800	6.0844	2.974	2.969	2.979	2.901	3.058	4,273,449	2.9814	1.00%
2013-06-27	0	6.010	5.980	6.040	5.810	6.130	1,596,000	9,569,590	5.9960	2.945	2.930	2.960	2.847	3.004	3,257,128	2.9380	-0.17%
2013-06-26	0	6.020	6.020	6.050	5.900	6.090	891,600	5,335,137	5.9838	2.950	2.950	2.965	2.891	2.984	1,819,583	2.9321	0.33%
2013-06-25	0	6.000	5.990	6.040	5.830	6.100	2,360,900	13,997,526	5.9289	2.940	2.935	2.960	2.857	2.989	4,818,141	2.9052	-1.80%
2013-06-24	0	6.110	6.060	6.130	5.700	6.140	1,491,900	8,867,365	5.9437	2.994	2.969	3.004	2.793	3.009	3,044,680	2.9124	-0.49%
2013-06-21	0	6.140	6.080	6.150	5.630	6.210	1,795,600	10,758,838	5.9918	3.009	2.979	3.014	2.759	3.043	3,664,473	2.9360	1.82%
2013-06-20	0	6.030	6.010	6.040	6.000	6.120	351,000	2,117,650	6.0332	2.955	2.945	2.960	2.940	2.999	716,323	2.9563	-3.05%
2013-06-19	0	6.220	6.220	6.280	6.180	6.320	96,800	603,214	6.2315	3.048	3.048	3.077	3.028	3.097	197,550	3.0535	-1.27%
2013-06-18	0	6.300	6.300	6.330	6.170	6.340	753,000	4,713,882	6.2601	3.087	3.087	3.102	3.023	3.107	1,536,728	3.0675	1.12%
2013-06-17	0	6.230	6.200	6.250	6.100	6.270	615,000	3,815,870	6.2047	3.053	3.038	3.063	2.989	3.072	1,255,096	3.0403	1.47%
2013-06-14	0	6.140	6.090	6.100	6.040	6.220	553,600	3,389,946	6.1235	3.009	2.984	2.989	2.960	3.048	1,129,791	3.0005	2.33%
2013-06-13	0	6.000	6.000	6.020	5.910	6.170	1,541,500	9,277,643	6.0186	2.940	2.940	2.950	2.896	3.023	3,145,904	2.9491	-4.76%
2013-06-11	0	6.300	6.270	6.310	6.230	6.380	1,303,000	8,177,062	6.2756	3.087	3.072	3.092	3.053	3.126	2,659,171	3.0750	0.64%
2013-06-10	0	6.260	6.240	6.280	6.190	6.290	556,000	3,477,770	6.2550	3.067	3.058	3.077	3.033	3.082	1,134,689	3.0650	1.62%
2013-06-07	0	6.160	6.150	6.160	6.040	6.290	2,301,000	14,173,850	6.1599	3.018	3.014	3.018	2.960	3.082	4,695,897	3.0183	2.16%
2013-06-06	0	6.030	6.030	6.060	6.020	6.150	4,217,000	25,711,358	6.0971	2.955	2.955	2.969	2.950	3.014	8,606,082	2.9876	-2.43%
2013-06-05	0	6.180	6.160	6.180	6.110	6.290	1,442,000	8,950,050	6.2067	3.028	3.018	3.028	2.994	3.082	2,942,843	3.0413	0.49%
2013-06-04	0	6.150	6.140	6.200	6.080	6.220	2,945,000	18,120,405	6.1529	3.014	3.009	3.038	2.979	3.048	6,010,176	3.0150	2.33%
2013-06-03	0	6.010	6.000	6.010	5.770	6.100	3,125,422	18,827,129	6.0239	2.945	2.940	2.945	2.827	2.989	6,378,383	2.9517	2.39%
2013-05-31	0	5.870	5.820	5.900	5.800	6.100	821,000	4,855,700	5.9144	2.876	2.852	2.891	2.842	2.989	1,675,502	2.8981	-0.34%
2013-05-30	0	5.890	5.880	5.900	5.830	6.000	1,318,000	7,790,755	5.9110	2.886	2.881	2.891	2.857	2.940	2,689,783	2.8964	-2.16%
2013-05-29	0	6.020	6.000	6.020	5.920	6.340	1,824,100	11,034,259	6.0492	2.950	2.940	2.950	2.901	3.107	3,722,636	2.9641	-2.11%
2013-05-28	0	6.150	6.130	6.150	6.070	6.240	771,000	4,747,284	6.1573	3.014	3.004	3.014	2.974	3.058	1,573,462	3.0171	-1.76%
2013-05-27	0	6.260	6.260	6.270	6.230	6.330	1,404,000	8,857,330	6.3086	3.067	3.067	3.072	3.053	3.102	2,865,293	3.0912	-1.57%
2013-05-24	0	6.360	6.340	6.370	6.330	6.620	871,000	5,586,125	6.4135	3.116	3.107	3.121	3.102	3.244	1,777,543	3.1426	-0.16%
2013-05-23	0	6.370	6.320	6.380	6.220	6.450	1,666,000	10,638,871	6.3859	3.121	3.097	3.126	3.048	3.161	3,399,984	3.1291	-1.55%
2013-05-22	0	6.470	6.430	6.470	6.190	6.580	4,976,094	31,167,656	6.2635	3.170	3.151	3.170	3.033	3.224	10,155,247	3.0691	4.52%
2013-05-21	0	6.190	6.180	6.220	6.010	6.230	4,061,000	24,839,020	6.1165	3.033	3.028	3.048	2.945	3.053	8,287,717	2.9971	3.17%
2013-05-20	0	6.000	5.990	6.010	5.900	6.100	3,019,000	18,107,613	5.9979	2.940	2.935	2.945	2.891	2.989	6,161,196	2.9390	2.42%
2013-05-16	0	5.980	5.940	5.980	5.840	6.050	1,358,000	8,120,491	5.9797	2.870	2.851	2.870	2.803	2.904	2,829,134	2.8703	1.36%
2013-05-15	0	5.900	5.880	5.950	5.780	6.060	465,000	2,754,675	5.9240	2.832	2.822	2.856	2.774	2.909	968,739	2.8436	0.68%
2013-05-14	0	5.860	5.860	5.880	5.860	6.050	815,000	4,855,422	5.9576	2.813	2.813	2.822	2.813	2.904	1,697,897	2.8597	-3.46%
2013-05-13	0	6.070	6.060	6.070	6.020	6.100	528,000	3,212,671	6.0846	2.914	2.909	2.914	2.890	2.928	1,099,987	2.9206	-0.49%
2013-05-10	0	6.100	6.060	6.110	6.010	6.130	1,154,000	7,007,160	6.0721	2.928	2.909	2.933	2.885	2.942	2,404,139	2.9146	0.66%
2013-05-09	0	6.060	6.040	6.100	5.930	6.100	1,791,000	10,842,620	6.0539	2.909	2.899	2.928	2.846	2.928	3,731,207	2.9059	0.66%
2013-05-08	0	6.020	5.990	6.020	5.910	6.060	861,998	5,149,688	5.9741	2.890	2.875	2.890	2.837	2.909	1,795,808	2.8676	2.03%
2013-05-07	0	5.900	5.860	5.900	5.780	5.990	2,151,000	12,679,180	5.8946	2.832	2.813	2.832	2.774	2.875	4,481,198	2.8294	0.34%
2013-05-06	0	5.880	5.880	5.900	5.730	5.920	853,000	5,021,664	5.8871	2.822	2.822	2.832	2.750	2.842	1,777,063	2.8258	2.98%
2013-05-03	0	5.710	5.700	5.730	5.630	5.780	1,174,000	6,716,235	5.7208	2.741	2.736	2.750	2.702	2.774	2,445,805	2.7460	1.60%
2013-05-02	0	5.620	5.610	5.620	5.440	5.690	886,000	4,958,620	5.5966	2.698	2.693	2.698	2.611	2.731	1,845,812	2.6864	0.36%
2013-04-30	0	5.600	5.600	5.610	5.520	5.700	1,742,017	9,764,430	5.6052	2.688	2.688	2.693	2.650	2.736	3,629,160	2.6905	-0.18%
2013-04-29	0	5.610	5.600	5.610	5.600	5.740	1,414,000	8,007,355	5.6629	2.693	2.688	2.693	2.688	2.755	2,945,799	2.7182	-0.36%
2013-04-26	0	5.630	5.620	5.630	5.500	5.710	1,600,000	9,007,440	5.6297	2.702	2.698	2.702	2.640	2.741	3,333,295	2.7023	2.36%
2013-04-25	0	5.500	5.470	5.530	5.400	5.670	7,348,459	40,337,633	5.4893	2.640	2.626	2.654	2.592	2.722	15,309,112	2.6349	-3.51%
2013-04-24	0	5.700	5.680	5.700	5.630	5.830	1,493,000	8,518,595	5.7057	2.736	2.726	2.736	2.702	2.798	3,110,381	2.7388	-0.52%
2013-04-23	0	5.730	5.730	5.740	5.700	5.850	2,182,000	12,535,620	5.7450	2.750	2.750	2.755	2.736	2.808	4,545,780	2.7576	-1.21%
2013-04-22	0	5.800	5.750	5.800	5.680	5.850	659,000	3,789,325	5.7501	2.784	2.760	2.784	2.726	2.808	1,372,901	2.7601	-0.17%
2013-04-19	0	5.810	5.810	5.820	5.810	5.920	2,866,000	16,750,955	5.8447	2.789	2.789	2.794	2.789	2.842	5,970,764	2.8055	-2.19%
2013-04-18	0	5.940	5.940	5.970	5.700	6.050	3,771,000	22,582,710	5.9885	2.851	2.851	2.866	2.736	2.904	7,856,159	2.8745	3.12%
2013-04-17	0	5.760	5.750	5.770	5.710	5.840	2,317,000	13,342,870	5.7587	2.765	2.760	2.770	2.741	2.803	4,827,027	2.7642	0.17%
2013-04-16	0	5.750	5.720	5.750	5.570	5.760	1,743,000	9,958,970	5.7137	2.760	2.746	2.760	2.674	2.765	3,631,208	2.7426	-1.54%
2013-04-15	0	5.840	5.840	5.870	5.700	5.910	1,708,000	9,939,317	5.8193	2.803	2.803	2.818	2.736	2.837	3,558,292	2.7933	-1.02%
2013-04-12	0	5.900	5.880	5.900	5.830	6.020	7,407,000	43,918,350	5.9293	2.832	2.822	2.832	2.798	2.890	15,431,071	2.8461	0.34%
2013-04-11	0	5.880	5.850	5.860	5.810	6.150	2,857,000	16,996,310	5.9490	2.822	2.808	2.813	2.789	2.952	5,952,014	2.8556	-2.97%
2013-04-10	0	6.060	6.050	6.070	6.050	6.230	1,363,000	8,322,465	6.1060	2.909	2.904	2.914	2.904	2.990	2,839,550	2.9309	-1.46%
2013-04-09	0	6.150	6.130	6.200	6.040	6.260	1,315,000	8,078,035	6.1430	2.952	2.942	2.976	2.899	3.005	2,739,551	2.9487	1.99%
2013-04-08	0	6.030	6.010	6.030	5.910	6.150	2,156,500	12,966,640	6.0128	2.894	2.885	2.894	2.837	2.952	4,492,656	2.8862	0.67%
2013-04-05	0	5.990	5.990	6.000	5.920	6.250	2,670,000	16,037,948	6.0067	2.875	2.875	2.880	2.842	3.000	5,562,435	2.8833	-1.32%
2013-04-03	0	6.070	6.040	6.090	6.030	6.230	4,411,000	26,924,130	6.1039	2.914	2.899	2.923	2.894	2.990	9,189,477	2.9299	-1.14%
2013-04-02	0	6.140	6.120	6.140	6.090	6.230	3,627,000	22,364,415	6.1661	2.947	2.938	2.947	2.923	2.990	7,556,162	2.9598	-0.16%
2013-03-28	0	6.150	6.150	6.200	6.150	6.370	3,458,000	21,452,600	6.2038	2.952	2.952	2.976	2.952	3.058	7,204,083	2.9778	-4.50%
2013-03-27	0	6.440	6.380	6.440	6.220	6.480	1,149,189	7,331,172	6.3794	3.091	3.062	3.091	2.986	3.110	2,394,116	3.0622	3.04%
2013-03-26	0	6.250	6.220	6.230	5.980	6.490	4,368,000	26,816,480	6.1393	3.000	2.986	2.990	2.870	3.115	9,099,894	2.9469	0.64%
2013-03-25	0	6.210	6.190	6.210	6.130	6.330	3,860,000	23,929,869	6.1994	2.981	2.971	2.981	2.942	3.038	8,041,573	2.9758	-1.90%
2013-03-22	0	6.330	6.280	6.360	6.280	6.500	2,600,345	16,549,094	6.3642	3.038	3.014	3.053	3.014	3.120	5,417,322	3.0548	-2.62%
2013-03-21	0	6.500	6.500	6.530	6.470	6.650	3,396,000	22,260,243	6.5548	3.120	3.120	3.134	3.106	3.192	7,074,918	3.1464	0.00%
2013-03-20	0	6.500	6.470	6.500	6.440	6.580	2,523,530	16,438,977	6.5143	3.120	3.106	3.120	3.091	3.158	5,257,293	3.1269	0.78%
2013-03-19	0	6.450	6.440	6.450	6.160	6.570	5,307,492	34,302,483	6.4630	3.096	3.091	3.096	2.957	3.154	11,057,146	3.1023	3.86%
2013-03-18	0	6.210	6.200	6.210	6.170	6.340	2,062,444	12,845,749	6.2284	2.981	2.976	2.981	2.962	3.043	4,296,708	2.9897	-1.74%
2013-03-15	0	6.320	6.250	6.350	6.180	6.400	5,804,746	36,383,391	6.2679	3.034	3.000	3.048	2.966	3.072	12,093,080	3.0086	1.94%
2013-03-14	0	6.200	6.190	6.200	6.080	6.310	5,939,000	36,754,130	6.1886	2.976	2.971	2.976	2.918	3.029	12,372,773	2.9706	-0.64%
2013-03-13	0	6.240	6.230	6.240	5.510	6.310	18,388,000	111,575,569	6.0678	2.995	2.990	2.995	2.645	3.029	38,307,888	2.9126	16.64%
2013-03-12	0	5.350	5.330	5.350	5.180	5.450	981,000	5,240,890	5.3424	2.568	2.558	2.568	2.486	2.616	2,043,726	2.5644	-1.11%
2013-03-11	0	5.410	5.410	5.420	5.360	5.550	2,804,000	15,250,180	5.4387	2.597	2.597	2.602	2.573	2.664	5,841,599	2.6106	-2.17%
2013-03-08	0	5.530	5.500	5.540	5.350	5.660	4,138,000	23,132,467	5.5903	2.654	2.640	2.659	2.568	2.717	8,620,733	2.6834	2.22%
2013-03-07	0	5.410	5.400	5.420	5.400	5.550	423,000	2,307,630	5.4554	2.597	2.592	2.602	2.592	2.664	881,240	2.6186	-1.99%
2013-03-06	0	5.520	5.500	5.520	5.510	5.700	280,000	1,549,500	5.5339	2.650	2.640	2.650	2.645	2.736	583,327	2.6563	0.36%
2013-03-05	0	5.500	5.490	5.500	5.450	5.680	6,301,000	35,092,372	5.5693	2.640	2.635	2.640	2.616	2.726	13,126,931	2.6733	1.29%
2013-03-04	0	5.430	5.430	5.450	5.400	5.660	2,323,010	12,818,904	5.5182	2.606	2.606	2.616	2.592	2.717	4,839,548	2.6488	-4.06%
2013-03-01	0	5.660	5.570	5.640	5.550	5.660	3,193,284	17,878,678	5.5988	2.717	2.674	2.707	2.664	2.717	6,652,598	2.6875	1.07%
2013-02-28	0	5.600	5.600	5.610	5.510	5.660	1,043,200	5,822,848	5.5817	2.688	2.688	2.693	2.645	2.717	2,173,308	2.6793	1.08%
2013-02-27	0	5.540	5.500	5.540	5.360	5.560	1,168,000	6,406,455	5.4850	2.659	2.640	2.659	2.573	2.669	2,433,305	2.6328	2.59%
2013-02-26	0	5.400	5.390	5.400	5.360	5.540	1,321,000	7,198,375	5.4492	2.592	2.587	2.592	2.573	2.659	2,752,051	2.6156	-3.40%
2013-02-25	0	5.590	5.560	5.590	5.500	5.670	2,135,000	12,096,700	5.6659	2.683	2.669	2.683	2.640	2.722	4,447,865	2.7197	-1.41%
2013-02-22	0	5.670	5.620	5.670	5.550	5.850	2,185,000	12,401,755	5.6759	2.722	2.698	2.722	2.664	2.808	4,552,030	2.7244	-1.73%
2013-02-21	0	5.770	5.770	5.800	5.650	5.920	2,979,000	17,283,770	5.8019	2.770	2.770	2.784	2.712	2.842	6,206,178	2.7849	1.23%
2013-02-20	0	5.700	5.640	5.700	5.440	5.730	3,392,000	19,092,300	5.6286	2.736	2.707	2.736	2.611	2.750	7,066,585	2.7018	4.78%
2013-02-19	0	5.440	5.440	5.450	5.400	5.600	1,862,000	10,262,985	5.5118	2.611	2.611	2.616	2.592	2.688	3,879,122	2.6457	0.55%
2013-02-18	0	5.410	5.410	5.420	5.380	5.610	3,649,600	19,859,440	5.4415	2.597	2.597	2.602	2.582	2.693	7,603,245	2.6120	-3.22%
2013-02-15	0	5.590	5.590	5.600	5.360	5.690	5,384,200	29,519,099	5.4825	2.683	2.683	2.688	2.573	2.731	11,216,953	2.6317	2.95%
2013-02-14	0	5.430	5.410	5.450	5.330	5.490	3,513,000	18,975,245	5.4014	2.606	2.597	2.616	2.558	2.635	7,318,665	2.5927	2.84%
2013-02-08	0	5.280	5.280	5.300	5.200	5.340	3,649,000	19,210,493	5.2646	2.534	2.534	2.544	2.496	2.563	7,601,995	2.5270	1.34%
2013-02-07	0	5.210	5.200	5.250	5.120	5.500	9,880,000	51,841,210	5.2471	2.501	2.496	2.520	2.458	2.640	20,583,094	2.5186	-6.96%
2013-02-06	0	5.600	5.590	5.600	5.550	5.680	989,000	5,544,010	5.6057	2.688	2.683	2.688	2.664	2.726	2,060,393	2.6908	-0.53%
2013-02-05	0	5.630	5.620	5.670	5.610	5.700	1,156,000	6,537,300	5.6551	2.702	2.698	2.722	2.693	2.736	2,408,305	2.7145	-0.88%
2013-02-04	0	5.680	5.650	5.680	5.630	5.770	7,056,067	40,100,888	5.6832	2.726	2.712	2.726	2.702	2.770	14,699,969	2.7280	0.89%
2013-02-01	0	5.630	5.630	5.650	5.610	5.900	3,190,000	18,225,428	5.7133	2.702	2.702	2.712	2.693	2.832	6,645,756	2.7424	-5.06%
2013-01-31	0	5.930	5.920	5.930	5.830	6.000	1,142,146	6,788,205	5.9434	2.846	2.842	2.846	2.798	2.880	2,379,443	2.8529	-0.67%
2013-01-30	0	5.970	5.960	5.970	5.950	6.110	4,282,200	25,757,194	6.0149	2.866	2.861	2.866	2.856	2.933	8,921,146	2.8872	-1.49%
2013-01-29	0	6.060	6.050	6.060	6.000	6.090	907,000	5,499,730	6.0636	2.909	2.904	2.909	2.880	2.923	1,889,561	2.9106	1.00%
2013-01-28	0	6.000	5.980	6.040	5.890	6.060	2,676,000	15,845,926	5.9215	2.880	2.870	2.899	2.827	2.909	5,574,935	2.8424	2.04%
2013-01-25	0	5.880	5.870	5.890	5.810	6.060	2,511,368	14,792,713	5.8903	2.822	2.818	2.827	2.789	2.909	5,231,956	2.8274	-2.16%
2013-01-24	0	6.010	6.000	6.010	5.890	6.070	4,304,000	25,490,673	5.9226	2.885	2.880	2.885	2.827	2.914	8,966,562	2.8429	2.04%
2013-01-23	0	5.890	5.870	5.910	5.640	5.920	4,981,400	28,936,592	5.8089	2.827	2.818	2.837	2.707	2.842	10,377,796	2.7883	4.43%
2013-01-22	0	5.640	5.610	5.650	5.510	6.050	8,174,578	46,546,739	5.6941	2.707	2.693	2.712	2.645	2.904	17,030,173	2.7332	-6.16%
2013-01-21	0	6.010	6.000	6.010	6.000	6.210	2,354,800	14,344,347	6.0915	2.885	2.880	2.885	2.880	2.981	4,905,776	2.9240	-1.80%
2013-01-18	0	6.120	6.100	6.120	6.000	6.480	7,678,200	47,043,625	6.1269	2.938	2.928	2.938	2.880	3.110	15,996,064	2.9410	-3.77%
2013-01-17	0	6.360	6.340	6.370	6.330	6.520	829,000	5,319,910	6.4173	3.053	3.043	3.058	3.038	3.130	1,727,063	3.0803	-1.24%
2013-01-16	0	6.440	6.440	6.450	6.380	6.600	1,879,200	12,060,100	6.4177	3.091	3.091	3.096	3.062	3.168	3,914,954	3.0805	0.00%
2013-01-15	0	6.440	6.420	6.440	6.390	6.540	1,390,200	8,992,043	6.4682	3.091	3.082	3.091	3.067	3.139	2,896,216	3.1048	0.47%
2013-01-14	0	6.410	6.400	6.410	6.400	6.830	3,541,000	23,074,854	6.5165	3.077	3.072	3.077	3.072	3.278	7,376,998	3.1279	-3.75%
2013-01-11	0	6.660	6.640	6.680	6.640	6.950	1,260,200	8,464,770	6.7170	3.197	3.187	3.206	3.187	3.336	2,625,386	3.2242	-2.77%
2013-01-10	0	6.850	6.810	6.860	6.760	6.940	3,047,000	20,882,395	6.8534	3.288	3.269	3.293	3.245	3.331	6,347,843	3.2897	0.74%
2013-01-09	0	6.800	6.790	6.860	6.780	7.020	1,657,626	11,344,007	6.8435	3.264	3.259	3.293	3.254	3.370	3,453,347	3.2849	-2.58%
2013-01-08	0	6.980	6.960	6.990	6.950	7.260	1,740,200	12,281,527	7.0575	3.350	3.341	3.355	3.336	3.485	3,625,375	3.3877	-2.24%
2013-01-07	0	7.140	7.110	7.140	6.900	7.170	4,531,000	32,140,970	7.0936	3.427	3.413	3.427	3.312	3.442	9,439,474	3.4050	5.15%
2013-01-04	0	6.790	6.790	6.800	6.630	7.170	2,989,000	20,422,490	6.8325	3.259	3.259	3.264	3.182	3.442	6,227,011	3.2797	-2.86%
2013-01-03	0	6.990	6.980	6.990	6.980	7.360	2,090,000	14,845,300	7.1030	3.355	3.350	3.355	3.350	3.533	4,354,116	3.4095	-3.59%
2013-01-02	0	7.250	7.240	7.250	7.230	7.420	1,208,614	8,791,062	7.2737	3.480	3.475	3.480	3.470	3.562	2,517,917	3.4914	-2.03%
2012-12-31	0	7.400	7.380	7.400	7.250	7.400	489,000	3,597,580	7.3570	3.552	3.542	3.552	3.480	3.552	1,018,738	3.5314	1.79%
2012-12-28	0	7.270	7.260	7.310	7.030	7.390	1,169,018	8,532,730	7.2991	3.490	3.485	3.509	3.374	3.547	2,435,426	3.5036	0.69%
2012-12-27	0	7.220	7.200	7.260	7.130	7.470	2,085,800	15,221,111	7.2975	3.466	3.456	3.485	3.422	3.586	4,345,366	3.5028	-2.56%
2012-12-24	0	7.410	7.420	7.450	7.200	7.450	610,100	4,511,805	7.3952	3.557	3.562	3.576	3.456	3.576	1,271,027	3.5497	0.68%
2012-12-21	0	7.360	7.340	7.370	7.190	7.490	3,126,798	23,031,287	7.3658	3.533	3.523	3.538	3.451	3.595	6,514,087	3.5356	1.52%
2012-12-20	0	7.250	7.250	7.280	6.540	7.290	2,582,300	17,990,351	6.9668	3.480	3.480	3.494	3.139	3.499	5,379,729	3.3441	3.42%
2012-12-19	0	7.010	7.000	7.010	6.900	7.120	3,705,820	25,956,650	7.0043	3.365	3.360	3.365	3.312	3.418	7,720,369	3.3621	1.59%
2012-12-18	0	6.900	6.900	6.960	6.900	7.280	2,408,900	17,085,444	7.0926	3.312	3.312	3.341	3.312	3.494	5,018,483	3.4045	-4.96%
2012-12-17	0	7.260	7.240	7.290	7.000	7.600	5,047,200	36,862,340	7.3035	3.485	3.475	3.499	3.360	3.648	10,514,878	3.5057	-4.35%
2012-12-14	0	7.590	7.570	7.590	7.390	7.600	1,623,100	12,197,786	7.5151	3.643	3.634	3.643	3.547	3.648	3,381,419	3.6073	1.20%
2012-12-13	0	7.500	7.440	7.500	7.390	7.600	2,708,300	20,298,545	7.4949	3.600	3.571	3.600	3.547	3.648	5,642,226	3.5976	0.00%
2012-12-12	0	7.500	7.510	7.530	7.200	7.550	3,511,150	25,768,945	7.3392	3.600	3.605	3.614	3.456	3.624	7,314,811	3.5228	4.60%
2012-12-11	0	7.170	7.190	7.210	7.000	7.210	1,431,950	10,183,649	7.1117	3.442	3.451	3.461	3.360	3.461	2,983,194	3.4137	1.13%
2012-12-10	0	7.090	7.050	7.120	7.000	7.170	2,654,600	18,730,122	7.0557	3.403	3.384	3.418	3.360	3.442	5,530,352	3.3868	1.14%
2012-12-07	0	7.010	7.000	7.010	6.880	7.100	1,541,100	10,820,972	7.0216	3.365	3.360	3.365	3.302	3.408	3,210,588	3.3704	-1.13%
2012-12-06	0	7.090	7.080	7.150	7.060	7.200	5,089,800	36,248,004	7.1217	3.403	3.398	3.432	3.389	3.456	10,603,627	3.4185	-2.21%
2012-12-05	0	7.250	7.250	7.260	6.880	7.350	3,591,500	25,997,905	7.2387	3.480	3.480	3.485	3.302	3.528	7,482,205	3.4746	5.99%
2012-12-04	0	6.840	6.810	6.840	6.420	6.850	1,734,000	11,735,140	6.7677	3.283	3.269	3.283	3.082	3.288	3,612,458	3.2485	3.79%
2012-12-03	0	6.590	6.560	6.590	6.500	6.780	1,759,326	11,668,230	6.6322	3.163	3.149	3.163	3.120	3.254	3,665,220	3.1835	-3.09%
2012-11-30	0	6.800	6.730	6.760	6.580	6.970	4,471,200	30,288,491	6.7741	3.264	3.230	3.245	3.158	3.346	9,314,892	3.2516	-2.44%
2012-11-29	0	6.970	6.960	6.970	6.010	6.990	7,568,500	49,512,320	6.5419	3.346	3.341	3.346	2.885	3.355	15,767,525	3.1401	16.17%
2012-11-28	0	6.000	5.930	6.000	5.850	6.000	1,918,000	11,351,200	5.9182	2.880	2.846	2.880	2.808	2.880	3,995,787	2.8408	1.87%
2012-11-27	0	5.890	5.900	5.910	5.880	5.960	1,457,300	8,619,566	5.9148	2.827	2.832	2.837	2.822	2.861	3,036,006	2.8391	-0.84%
2012-11-26	0	5.940	5.940	5.980	5.860	6.000	2,342,300	13,857,109	5.9160	2.851	2.851	2.870	2.813	2.880	4,879,735	2.8397	0.85%
2012-11-23	0	5.890	5.890	5.900	5.830	5.920	228,000	1,340,140	5.8778	2.827	2.827	2.832	2.798	2.842	474,994	2.8214	-0.34%
2012-11-22	0	5.910	5.910	5.940	5.880	5.930	993,000	5,865,370	5.9067	2.837	2.837	2.851	2.822	2.846	2,068,726	2.8353	0.17%
2012-11-21	0	5.900	5.890	5.900	5.790	5.900	2,005,000	11,675,355	5.8231	2.832	2.827	2.832	2.779	2.832	4,177,035	2.7951	1.72%
2012-11-20	0	5.800	5.800	5.820	5.770	5.960	1,594,000	9,262,540	5.8109	2.784	2.784	2.794	2.770	2.861	3,320,795	2.7893	-0.17%
2012-11-19	0	5.810	5.800	5.810	5.750	5.920	591,000	3,430,240	5.8041	2.789	2.784	2.789	2.760	2.842	1,231,236	2.7860	-0.17%
2012-11-16	0	5.820	5.800	5.820	5.450	5.840	1,472,000	8,366,830	5.6840	2.794	2.784	2.794	2.616	2.803	3,066,631	2.7283	6.01%
2012-11-15	0	5.490	5.470	5.490	5.480	5.700	2,909,500	16,118,650	5.5400	2.635	2.626	2.635	2.630	2.736	6,061,388	2.6592	-4.02%
2012-11-14	0	5.720	5.710	5.720	5.680	5.820	1,111,000	6,375,762	5.7388	2.746	2.741	2.746	2.726	2.794	2,314,556	2.7546	0.00%
2012-11-13	0	5.720	5.690	5.750	5.660	5.850	2,711,000	15,567,550	5.7424	2.746	2.731	2.760	2.717	2.808	5,647,851	2.7564	-1.21%
2012-11-12	0	5.790	5.780	5.790	5.690	5.860	1,205,000	6,974,930	5.7883	2.779	2.774	2.779	2.731	2.813	2,510,387	2.7784	0.52%
2012-11-09	0	5.760	5.760	5.820	5.610	5.820	1,016,500	5,851,935	5.7569	2.765	2.765	2.794	2.693	2.794	2,117,684	2.7634	-0.69%
2012-11-08	0	5.800	5.780	5.800	5.730	5.990	2,233,300	13,000,686	5.8213	2.784	2.774	2.784	2.750	2.875	4,652,654	2.7943	-3.33%
2012-11-07	0	6.000	5.980	6.000	5.720	6.040	5,353,300	31,845,342	5.9487	2.880	2.870	2.880	2.746	2.899	11,152,579	2.8554	5.26%
2012-11-06	0	5.700	5.700	5.710	5.500	5.730	3,050,500	17,240,850	5.6518	2.736	2.736	2.741	2.640	2.750	6,355,134	2.7129	4.01%
2012-11-05	0	5.480	5.430	5.490	5.400	5.560	2,439,800	13,245,888	5.4291	2.630	2.606	2.635	2.592	2.669	5,082,858	2.6060	0.00%
2012-11-02	0	5.480	5.450	5.480	5.450	5.570	5,422,100	29,708,247	5.4791	2.630	2.616	2.630	2.616	2.674	11,295,910	2.6300	1.11%
2012-11-01	0	5.420	5.400	5.420	5.360	5.490	5,816,238	31,287,905	5.3794	2.602	2.592	2.602	2.573	2.635	12,117,022	2.5821	1.12%
2012-10-31	0	5.360	5.330	5.360	5.220	5.410	5,000,000	26,499,445	5.2999	2.573	2.558	2.573	2.506	2.597	10,416,546	2.5440	0.00%
2012-10-30	0	5.360	5.340	5.350	5.270	5.650	8,316,000	45,380,705	5.4570	2.573	2.563	2.568	2.530	2.712	17,324,799	2.6194	-5.47%
2012-10-29	0	5.670	5.650	5.670	5.550	5.750	5,061,600	28,684,619	5.6671	2.722	2.712	2.722	2.664	2.760	10,544,877	2.7202	-1.56%
2012-10-26	0	5.760	5.730	5.780	5.680	5.930	4,994,600	28,690,088	5.7442	2.765	2.750	2.774	2.726	2.846	10,405,296	2.7573	-2.37%
2012-10-25	0	5.900	5.890	5.900	5.650	6.120	13,908,000	83,004,935	5.9681	2.832	2.827	2.832	2.712	2.938	28,974,663	2.8647	3.69%
2012-10-24	0	5.690	5.680	5.690	5.500	5.700	9,277,400	52,163,065	5.6226	2.731	2.726	2.731	2.640	2.736	19,327,692	2.6989	2.34%
2012-10-22	0	5.560	5.550	5.560	5.430	5.650	2,942,400	16,396,812	5.5726	2.669	2.664	2.669	2.606	2.712	6,129,929	2.6749	0.91%
2012-10-19	0	5.510	5.500	5.530	5.460	5.580	3,045,102	16,798,172	5.5165	2.645	2.640	2.654	2.621	2.678	6,343,889	2.6479	0.36%
2012-10-18	0	5.490	5.480	5.500	5.470	5.610	14,059,000	77,388,670	5.5046	2.635	2.630	2.640	2.626	2.693	29,289,243	2.6422	-0.54%
2012-10-17	0	5.520	5.510	5.520	5.380	5.560	5,612,850	30,838,228	5.4942	2.650	2.645	2.650	2.582	2.669	11,693,302	2.6373	0.18%
2012-10-16	0	5.510	5.510	5.520	5.430	5.550	14,115,000	77,657,502	5.5018	2.645	2.645	2.650	2.606	2.664	29,405,908	2.6409	-0.36%
2012-10-15	0	5.530	5.530	5.540	5.270	5.580	2,851,000	15,518,870	5.4433	2.654	2.654	2.659	2.530	2.678	5,939,514	2.6128	0.18%
2012-10-12	0	5.520	5.500	5.520	5.490	5.670	1,778,000	9,826,640	5.5268	2.650	2.640	2.650	2.635	2.722	3,704,124	2.6529	0.00%
2012-10-11	0	5.520	5.520	5.560	5.470	5.620	3,136,500	17,275,745	5.5080	2.650	2.650	2.669	2.626	2.698	6,534,299	2.6439	-1.60%
2012-10-10	0	5.610	5.590	5.610	5.130	5.620	9,092,000	49,165,820	5.4076	2.693	2.683	2.693	2.462	2.698	18,941,446	2.5957	7.06%
2012-10-09	0	5.240	5.220	5.240	5.120	5.260	7,003,000	36,205,400	5.1700	2.515	2.506	2.515	2.458	2.525	14,589,414	2.4816	2.34%
2012-10-08	0	5.120	5.120	5.130	5.080	5.220	9,254,100	47,516,128	5.1346	2.458	2.458	2.462	2.438	2.506	19,279,151	2.4646	-0.19%
2012-10-05	0	5.130	5.110	5.120	5.060	5.150	8,712,000	44,659,630	5.1262	2.462	2.453	2.458	2.429	2.472	18,149,789	2.4606	0.98%
2012-10-04	0	5.080	5.060	5.090	5.000	5.090	1,526,000	7,712,300	5.0539	2.438	2.429	2.443	2.400	2.443	3,179,130	2.4259	1.20%
2012-10-03	0	5.020	5.000	5.020	4.980	5.210	4,418,125	22,186,596	5.0217	2.410	2.400	2.410	2.390	2.501	9,204,320	2.4105	-2.52%
2012-09-28	0	5.150	5.130	5.170	5.100	5.220	3,905,000	20,135,630	5.1564	2.472	2.462	2.482	2.448	2.506	8,135,322	2.4751	0.98%
2012-09-27	0	5.100	5.080	5.100	5.030	5.150	4,698,000	23,772,090	5.0600	2.448	2.438	2.448	2.414	2.472	9,787,386	2.4288	0.79%
2012-09-26	0	5.060	5.050	5.060	5.000	5.080	3,156,000	15,937,020	5.0498	2.429	2.424	2.429	2.400	2.438	6,574,924	2.4239	0.00%
2012-09-25	0	5.060	5.050	5.060	4.970	5.080	2,313,000	11,654,671	5.0388	2.429	2.424	2.429	2.386	2.438	4,818,694	2.4186	0.80%
2012-09-24	0	5.020	5.030	5.070	4.900	5.040	2,754,800	13,808,875	5.0127	2.410	2.414	2.434	2.352	2.419	5,739,100	2.4061	0.20%
2012-09-21	0	5.010	5.010	5.060	4.960	5.060	9,329,000	46,844,685	5.0214	2.405	2.405	2.429	2.381	2.429	19,435,191	2.4103	0.00%
2012-09-20	0	5.010	5.000	5.010	4.980	5.060	1,424,000	7,140,155	5.0142	2.405	2.400	2.405	2.390	2.429	2,966,632	2.4068	-1.76%
2012-09-19	0	5.100	5.090	5.100	5.000	5.160	3,085,000	15,730,310	5.0990	2.448	2.443	2.448	2.400	2.477	6,427,009	2.4475	2.62%
2012-09-18	0	4.970	4.960	4.970	4.820	5.030	2,145,000	10,627,730	4.9547	2.386	2.381	2.386	2.314	2.414	4,468,698	2.3783	-0.80%
2012-09-17	0	5.010	5.000	5.010	4.870	5.330	7,510,211	37,396,395	4.9794	2.405	2.400	2.405	2.338	2.558	15,646,091	2.3901	-6.67%
2012-09-14	0	5.390	5.390	5.400	5.350	5.460	5,817,000	31,434,735	5.4039	2.577	2.577	2.581	2.558	2.610	12,168,049	2.5834	1.51%
2012-09-13	0	5.310	5.280	5.320	5.120	5.340	3,780,000	20,008,755	5.2933	2.538	2.524	2.543	2.448	2.553	7,907,035	2.5305	3.51%
2012-09-12	0	5.130	5.110	5.140	5.080	5.300	2,517,000	12,947,060	5.1438	2.452	2.443	2.457	2.429	2.534	5,265,081	2.4590	-0.58%
2012-09-11	0	5.160	5.170	5.190	5.030	5.330	1,045,000	5,340,870	5.1109	2.467	2.472	2.481	2.405	2.548	2,185,940	2.4433	-4.09%
2012-09-10	0	5.380	5.340	5.380	5.210	5.390	2,360,000	12,549,990	5.3178	2.572	2.553	2.572	2.491	2.577	4,936,668	2.5422	2.87%
2012-09-07	0	5.230	5.230	5.260	4.840	5.250	3,384,788	17,299,452	5.1109	2.500	2.500	2.515	2.314	2.510	7,080,328	2.4433	10.34%
2012-09-06	0	4.740	4.730	4.760	4.650	4.760	645,000	3,045,590	4.7218	2.266	2.261	2.276	2.223	2.276	1,349,216	2.2573	0.85%
2012-09-05	0	4.700	4.700	4.710	4.660	4.800	1,014,900	4,799,690	4.7292	2.247	2.247	2.252	2.228	2.295	2,122,976	2.2608	-1.05%
2012-09-04	0	4.750	4.740	4.750	4.650	4.820	1,164,000	5,518,125	4.7407	2.271	2.266	2.271	2.223	2.304	2,434,865	2.2663	1.06%
2012-09-03	0	4.700	4.700	4.720	4.580	4.750	1,198,000	5,616,611	4.6883	2.247	2.247	2.256	2.189	2.271	2,505,986	2.2413	-1.26%
2012-08-31	0	4.760	4.750	4.790	4.710	4.850	1,395,553	6,635,624	4.7548	2.276	2.271	2.290	2.252	2.319	2,919,229	2.2731	0.42%
2012-08-30	0	4.740	4.740	4.750	4.720	4.850	1,452,000	6,923,940	4.7686	2.266	2.266	2.271	2.256	2.319	3,037,306	2.2796	-1.46%
2012-08-29	0	4.810	4.810	4.840	4.810	4.930	1,799,000	8,750,950	4.8643	2.299	2.299	2.314	2.299	2.357	3,763,163	2.3254	-3.22%
2012-08-28	0	4.970	4.930	4.970	4.860	5.220	1,524,000	7,623,960	5.0026	2.376	2.357	2.376	2.323	2.495	3,187,916	2.3915	0.40%
2012-08-27	0	4.950	4.950	4.980	4.880	5.000	1,144,000	5,646,170	4.9355	2.366	2.366	2.381	2.333	2.390	2,393,029	2.3594	-0.20%
2012-08-24	0	4.960	4.950	4.960	4.880	5.020	2,563,000	12,713,170	4.9603	2.371	2.366	2.371	2.333	2.400	5,361,305	2.3713	-1.00%
2012-08-23	0	5.010	5.010	5.020	5.000	5.300	2,297,000	11,708,310	5.0972	2.395	2.395	2.400	2.390	2.534	4,804,884	2.4368	-4.93%
2012-08-22	0	5.270	5.270	5.280	5.100	5.390	3,124,580	16,576,737	5.3053	2.519	2.519	2.524	2.438	2.577	6,536,022	2.5362	0.00%
2012-08-21	0	5.270	5.240	5.270	4.800	5.310	4,135,000	21,187,480	5.1239	2.519	2.505	2.519	2.295	2.538	8,649,627	2.4495	10.02%
2012-08-20	0	4.790	4.790	4.800	4.650	4.870	1,186,000	5,686,802	4.7949	2.290	2.290	2.295	2.223	2.328	2,480,885	2.2922	1.27%
2012-08-17	0	4.730	4.720	4.730	4.720	4.970	5,378,000	25,728,910	4.7841	2.261	2.256	2.261	2.256	2.376	11,249,745	2.2871	-3.07%
2012-08-16	0	4.880	4.860	4.880	4.770	4.980	4,656,000	22,641,350	4.8628	2.333	2.323	2.333	2.280	2.381	9,739,459	2.3247	-2.20%
2012-08-15	0	4.990	4.940	4.990	4.800	5.070	1,318,000	6,546,520	4.9670	2.385	2.362	2.385	2.295	2.424	2,757,003	2.3745	-1.77%
2012-08-14	0	5.080	5.060	5.080	4.960	5.410	3,148,000	16,026,610	5.0910	2.429	2.419	2.429	2.371	2.586	6,585,013	2.4338	-4.69%
2012-08-13	0	5.330	5.390	5.400	5.330	5.960	2,530,000	13,836,760	5.4691	2.548	2.577	2.581	2.548	2.849	5,292,275	2.6145	-6.16%
2012-08-10	0	5.680	5.730	5.740	5.380	5.730	2,109,000	11,691,605	5.5437	2.715	2.739	2.744	2.572	2.739	4,411,624	2.6502	2.16%
2012-08-09	0	5.560	5.530	5.580	5.450	5.760	1,745,000	9,750,800	5.5879	2.658	2.644	2.668	2.605	2.754	3,650,205	2.6713	-2.46%
2012-08-08	0	5.700	5.700	5.710	5.620	6.040	2,116,000	12,121,920	5.7287	2.725	2.725	2.730	2.687	2.887	4,426,266	2.7386	-4.68%
2012-08-07	0	5.980	5.970	6.000	5.590	6.270	7,486,294	44,892,594	5.9966	2.859	2.854	2.868	2.672	2.997	15,659,892	2.8667	6.79%
2012-08-06	0	5.600	5.580	5.590	5.300	5.680	2,570,000	14,147,720	5.5049	2.677	2.668	2.672	2.534	2.715	5,375,947	2.6317	0.54%
2012-08-03	0	5.570	5.350	5.570	4.920	5.570	1,210,000	6,129,490	5.0657	2.663	2.558	2.663	2.352	2.663	2,531,088	2.4217	8.16%
2012-08-02	0	5.150	5.130	5.140	5.080	5.360	1,015,000	5,256,010	5.1783	2.462	2.452	2.457	2.429	2.562	2,123,185	2.4755	-3.20%
2012-08-01	0	5.320	5.320	5.340	5.300	5.580	789,000	4,283,480	5.4290	2.543	2.543	2.553	2.534	2.668	1,650,437	2.5954	-1.30%
2012-07-31	0	5.390	5.380	5.400	5.380	5.590	1,584,000	8,650,990	5.4615	2.577	2.572	2.581	2.572	2.672	3,313,424	2.6109	-3.06%
2012-07-30	0	5.560	5.550	5.560	5.250	5.620	1,583,000	8,772,560	5.5417	2.658	2.653	2.658	2.510	2.687	3,311,333	2.6493	5.10%
2012-07-27	0	5.290	5.270	5.290	4.870	5.350	3,468,000	18,021,965	5.1966	2.529	2.519	2.529	2.328	2.558	7,254,391	2.4843	7.30%
2012-07-26	0	4.930	4.890	4.950	4.570	5.180	9,864,000	46,910,550	4.7557	2.357	2.338	2.366	2.185	2.476	20,633,597	2.2735	-3.90%
2012-07-25	0	5.130	5.100	5.130	5.010	5.190	612,000	3,129,540	5.1136	2.452	2.438	2.452	2.395	2.481	1,280,187	2.4446	-0.97%
2012-07-24	0	5.180	5.160	5.180	5.070	5.260	996,000	5,161,100	5.1818	2.476	2.467	2.476	2.424	2.515	2,083,441	2.4772	1.17%
2012-07-23	0	5.120	5.120	5.130	5.040	5.280	1,913,000	9,776,050	5.1103	2.448	2.448	2.452	2.409	2.524	4,001,629	2.4430	-3.76%
2012-07-20	0	5.320	5.320	5.350	5.290	5.500	3,332,000	17,791,315	5.3395	2.543	2.543	2.558	2.529	2.629	6,969,905	2.5526	-2.39%
2012-07-19	0	5.450	5.410	5.450	5.300	5.540	2,808,000	15,141,355	5.3922	2.605	2.586	2.605	2.534	2.648	5,873,798	2.5778	1.11%
2012-07-18	0	5.390	5.370	5.400	5.330	5.450	1,144,000	6,157,730	5.3826	2.577	2.567	2.581	2.548	2.605	2,393,029	2.5732	0.37%
2012-07-17	0	5.370	5.340	5.370	5.310	5.410	1,642,000	8,827,070	5.3758	2.567	2.553	2.567	2.538	2.586	3,434,749	2.5699	-0.56%
2012-07-16	0	5.400	5.370	5.410	5.290	5.520	3,407,000	18,232,208	5.3514	2.581	2.567	2.586	2.529	2.639	7,126,791	2.5583	-4.59%
2012-07-13	0	5.660	5.640	5.700	5.470	5.700	1,915,000	10,667,060	5.5703	2.706	2.696	2.725	2.615	2.725	4,005,813	2.6629	1.43%
2012-07-12	0	5.580	5.570	5.580	5.460	5.770	2,648,000	14,806,540	5.5916	2.668	2.663	2.668	2.610	2.758	5,539,108	2.6731	-1.59%
2012-07-11	0	5.670	5.630	5.670	5.530	5.780	3,212,000	18,105,455	5.6368	2.711	2.691	2.711	2.644	2.763	6,718,888	2.6947	1.25%
2012-07-10	0	5.600	5.570	5.600	5.550	5.870	4,055,000	22,850,090	5.6350	2.677	2.663	2.677	2.653	2.806	8,482,283	2.6939	-2.44%
2012-07-09	0	5.740	5.710	5.740	5.580	5.880	2,496,000	14,206,160	5.6916	2.744	2.730	2.744	2.668	2.811	5,221,154	2.7209	-1.37%
2012-07-06	0	5.820	5.810	5.820	5.600	5.840	2,148,000	12,322,400	5.7367	2.782	2.778	2.782	2.677	2.792	4,493,204	2.7425	3.56%
2012-07-05	0	5.620	5.620	5.650	5.500	5.660	639,000	3,572,300	5.5905	2.687	2.687	2.701	2.629	2.706	1,336,666	2.6725	-0.71%
2012-07-04	0	5.660	5.630	5.660	5.500	5.710	4,501,000	25,393,450	5.6417	2.706	2.691	2.706	2.629	2.730	9,415,229	2.6971	3.47%
2012-07-03	0	5.470	5.460	5.470	5.380	5.560	2,416,600	13,277,160	5.4941	2.615	2.610	2.615	2.572	2.658	5,055,064	2.6265	2.63%
2012-06-29	0	5.330	5.320	5.350	5.210	5.350	5,736,000	30,163,080	5.2586	2.548	2.543	2.558	2.491	2.558	11,998,612	2.5139	2.30%
2012-06-28	0	5.210	5.200	5.210	5.180	5.380	1,881,000	9,841,180	5.2319	2.491	2.486	2.491	2.476	2.572	3,934,691	2.5011	-2.98%
2012-06-27	0	5.370	5.370	5.390	5.200	5.410	1,060,000	5,663,085	5.3425	2.567	2.567	2.577	2.486	2.586	2,217,317	2.5540	2.29%
2012-06-26	0	5.250	5.220	5.250	5.200	5.410	2,260,000	11,901,805	5.2663	2.510	2.495	2.510	2.486	2.586	4,727,487	2.5176	-0.57%
2012-06-25	0	5.280	5.270	5.280	5.260	5.720	3,395,000	18,224,420	5.3680	2.524	2.519	2.524	2.515	2.734	7,101,689	2.5662	-5.04%
2012-06-22	0	5.560	5.550	5.560	5.480	5.730	1,951,000	10,812,440	5.5420	2.658	2.653	2.658	2.620	2.739	4,081,118	2.6494	-3.47%
2012-06-21	0	5.760	5.800	5.810	5.680	5.950	2,549,000	14,650,200	5.7474	2.754	2.773	2.778	2.715	2.844	5,332,019	2.7476	-1.87%
2012-06-20	0	5.870	5.860	5.870	5.500	5.930	6,600,000	38,569,990	5.8439	2.806	2.801	2.806	2.629	2.835	13,805,935	2.7937	6.92%
2012-06-19	0	5.490	5.480	5.520	5.310	5.530	2,905,600	15,854,955	5.4567	2.625	2.620	2.639	2.538	2.644	6,077,958	2.6086	0.37%
2012-06-18	0	5.470	5.470	5.490	5.460	5.600	4,241,900	23,519,659	5.5446	2.615	2.615	2.625	2.610	2.677	8,873,242	2.6506	2.63%
2012-06-15	0	5.330	5.350	5.360	5.270	5.440	4,056,000	21,707,000	5.3518	2.548	2.558	2.562	2.519	2.601	8,484,374	2.5585	-0.74%
2012-06-14	0	5.370	5.370	5.400	5.310	5.670	3,626,000	19,859,960	5.4771	2.567	2.567	2.581	2.538	2.711	7,584,897	2.6184	-5.79%
2012-06-13	0	5.700	5.690	5.710	5.430	5.780	4,491,000	25,422,025	5.6607	2.725	2.720	2.730	2.596	2.763	9,394,311	2.7061	2.33%
2012-06-12	0	5.570	5.570	5.580	5.420	5.640	1,629,000	9,043,550	5.5516	2.663	2.663	2.668	2.591	2.696	3,407,556	2.6540	-0.54%
2012-06-11	0	5.600	5.600	5.620	5.430	5.630	8,372,700	46,161,769	5.5134	2.677	2.677	2.687	2.596	2.691	17,514,083	2.6357	4.48%
2012-06-08	0	5.360	5.360	5.420	5.180	5.420	8,492,300	45,456,811	5.3527	2.562	2.562	2.591	2.476	2.591	17,764,264	2.5589	3.08%
2012-06-07	0	5.200	5.190	5.200	5.190	5.750	10,651,000	58,107,978	5.4556	2.486	2.481	2.486	2.481	2.749	22,279,850	2.6081	-6.14%
2012-06-06	0	5.540	5.530	5.540	5.500	5.910	4,662,500	26,432,685	5.6692	2.648	2.644	2.648	2.629	2.825	9,753,056	2.7102	-4.81%
2012-06-05	0	5.820	5.820	5.830	5.750	5.920	2,136,000	12,436,130	5.8222	2.782	2.782	2.787	2.749	2.830	4,468,103	2.7833	0.17%
2012-06-04	0	5.810	5.790	5.810	5.730	5.890	6,806,000	39,534,642	5.8088	2.778	2.768	2.778	2.739	2.816	14,236,847	2.7769	-5.07%
2012-06-01	0	6.120	6.110	6.120	6.110	6.360	3,903,696	24,114,625	6.1774	2.926	2.921	2.926	2.921	3.040	8,165,784	2.9531	-3.77%
2012-05-31	0	6.360	6.350	6.390	6.300	6.460	12,421,100	79,524,096	6.4023	3.040	3.036	3.055	3.012	3.088	25,982,560	3.0607	-3.64%
2012-05-30	0	6.600	6.590	6.670	6.400	6.740	4,349,500	28,480,631	6.5480	3.155	3.150	3.189	3.060	3.222	9,098,320	3.1303	-1.64%
2012-05-29	0	6.710	6.700	6.740	6.320	6.840	9,024,500	60,566,416	6.7113	3.208	3.203	3.222	3.021	3.270	18,877,524	3.2084	4.52%
2012-05-28	0	6.420	6.400	6.430	6.360	6.650	1,682,110	10,801,101	6.4212	3.069	3.060	3.074	3.040	3.179	3,518,652	3.0697	-4.04%
2012-05-25	0	6.690	6.660	6.690	6.570	6.970	2,984,000	20,099,935	6.7359	3.198	3.184	3.198	3.141	3.332	6,241,956	3.2201	-2.76%
2012-05-24	0	6.880	6.870	6.890	6.730	6.890	2,853,000	19,484,576	6.8295	3.289	3.284	3.294	3.217	3.294	5,967,929	3.2649	-1.01%
2012-05-23	0	6.950	6.900	6.930	6.730	7.230	3,658,000	25,404,489	6.9449	3.322	3.299	3.313	3.217	3.456	7,651,835	3.3201	-5.44%
2012-05-22	0	7.350	7.350	7.380	7.270	7.420	3,259,400	23,945,979	7.3467	3.514	3.514	3.528	3.475	3.547	6,818,040	3.5121	2.08%
2012-05-21	0	7.200	7.180	7.210	7.080	7.600	2,555,400	18,367,389	7.1877	3.442	3.432	3.447	3.385	3.633	5,345,407	3.4361	-3.22%
2012-05-18	0	7.560	7.560	7.570	7.550	7.900	2,890,600	21,995,946	7.6095	3.556	3.556	3.561	3.552	3.716	6,144,767	3.5796	-5.03%
2012-05-17	0	7.960	7.930	7.960	7.850	8.020	3,371,000	26,777,584	7.9435	3.745	3.730	3.745	3.693	3.773	7,165,990	3.7368	1.40%
2012-05-16	0	7.850	7.850	7.900	7.810	7.930	3,756,600	29,676,413	7.8998	3.693	3.693	3.716	3.674	3.730	7,985,689	3.7162	-2.12%
2012-05-15	0	8.020	8.010	8.020	7.910	8.080	6,937,000	55,572,397	8.0110	3.773	3.768	3.773	3.721	3.801	14,746,506	3.7685	0.25%
2012-05-14	0	8.000	8.000	8.010	7.870	8.220	7,436,000	59,541,348	8.0072	3.763	3.763	3.768	3.702	3.867	15,807,268	3.7667	-1.84%
2012-05-11	0	8.150	8.110	8.150	7.920	8.260	2,836,000	23,114,945	8.1505	3.834	3.815	3.834	3.726	3.886	6,028,700	3.8342	1.87%
2012-05-10	0	8.000	7.990	8.000	7.700	8.110	7,801,000	61,579,645	7.8938	3.763	3.759	3.763	3.622	3.815	16,583,176	3.7134	-1.36%
2012-05-09	0	8.110	8.100	8.130	8.070	8.190	4,198,000	34,055,690	8.1124	3.815	3.810	3.824	3.796	3.853	8,924,006	3.8162	-1.46%
2012-05-08	0	8.230	8.200	8.240	8.180	8.360	2,971,600	24,511,317	8.2485	3.872	3.857	3.876	3.848	3.933	6,316,955	3.8802	0.98%
2012-05-07	0	8.150	8.140	8.150	8.110	8.460	4,743,900	39,550,910	8.3372	3.834	3.829	3.834	3.815	3.980	10,084,467	3.9220	-3.89%
2012-05-04	0	8.480	8.480	8.490	8.420	8.670	8,304,640	70,658,886	8.5084	3.989	3.989	3.994	3.961	4.079	17,653,802	4.0025	-2.42%
2012-05-03	0	8.690	8.680	8.690	8.650	8.910	7,244,000	63,019,326	8.6995	4.088	4.083	4.088	4.069	4.191	15,399,119	4.0924	-2.69%
2012-05-02	0	8.930	8.890	8.930	8.640	8.990	2,556,500	22,805,990	8.9208	4.201	4.182	4.201	4.064	4.229	5,434,546	4.1965	2.64%
2012-04-30	0	8.700	8.700	8.710	8.650	8.890	2,335,560	20,332,883	8.7058	4.093	4.093	4.097	4.069	4.182	4,964,877	4.0953	-1.81%
2012-04-27	0	8.860	8.860	8.900	8.850	9.080	2,807,000	25,107,037	8.9444	4.168	4.168	4.187	4.163	4.271	5,967,052	4.2076	-1.01%
2012-04-26	0	8.950	8.960	8.980	8.880	9.040	2,897,000	25,936,475	8.9529	4.210	4.215	4.224	4.177	4.253	6,158,372	4.2116	1.36%
2012-04-25	0	8.830	8.800	8.880	8.720	8.880	3,310,000	29,129,652	8.8005	4.154	4.140	4.177	4.102	4.177	7,036,318	4.1399	0.11%
2012-04-24	0	8.820	8.820	8.840	8.430	8.910	9,562,000	83,412,250	8.7233	4.149	4.149	4.158	3.966	4.191	20,326,667	4.1036	1.15%
2012-04-23	0	8.720	8.710	8.720	8.710	9.450	9,089,095	80,688,286	8.8775	4.102	4.097	4.102	4.097	4.445	19,321,377	4.1761	-7.23%
2012-04-20	0	9.400	9.400	9.470	9.180	9.870	4,681,304	44,271,938	9.4572	4.422	4.422	4.455	4.318	4.643	9,951,402	4.4488	-5.05%
2012-04-19	0	9.900	9.890	9.900	9.800	10.10	4,801,000	47,539,175	9.9019	4.657	4.652	4.657	4.610	4.751	10,205,849	4.6580	-1.39%
2012-04-18	0	10.04	10.00	10.04	9.980	10.12	3,718,000	37,220,926	10.011	4.723	4.704	4.723	4.695	4.761	7,903,634	4.7093	0.80%
2012-04-17	0	9.960	9.950	9.960	9.910	10.34	7,833,652	78,727,046	10.050	4.685	4.681	4.685	4.662	4.864	16,652,587	4.7276	-4.60%
2012-04-16	0	10.44	10.48	10.50	10.38	10.58	4,431,000	46,429,920	10.478	4.911	4.930	4.939	4.883	4.977	9,419,312	4.9292	-1.51%
2012-04-13	0	10.60	10.60	10.64	10.40	10.66	1,533,000	16,169,500	10.548	4.986	4.986	5.005	4.892	5.015	3,258,814	4.9618	1.92%
2012-04-12	0	10.40	10.38	10.40	10.04	10.60	1,267,000	13,154,160	10.382	4.892	4.883	4.892	4.723	4.986	2,693,358	4.8839	2.36%
2012-04-11	0	10.16	10.14	10.16	10.14	10.32	676,000	6,909,940	10.222	4.779	4.770	4.779	4.770	4.855	1,437,024	4.8085	-1.55%
2012-04-10	0	10.32	10.30	10.32	10.30	10.62	1,670,000	17,358,434	10.394	4.855	4.845	4.855	4.845	4.996	3,550,045	4.8896	-3.19%
2012-04-05	0	10.66	10.62	10.66	10.42	10.66	3,527,900	37,078,350	10.510	5.015	4.996	5.015	4.902	5.015	7,499,524	4.9441	0.00%
2012-04-03	0	10.66	10.62	10.66	10.06	10.68	6,068,800	63,202,519	10.414	5.015	4.996	5.015	4.732	5.024	12,900,908	4.8991	4.51%
2012-04-02	0	10.20	10.18	10.20	9.960	10.50	2,154,700	21,876,464	10.153	4.798	4.789	4.798	4.685	4.939	4,580,409	4.7761	0.00%
2012-03-30	0	10.20	10.16	10.20	9.910	10.42	2,634,820	26,781,072	10.164	4.798	4.779	4.798	4.662	4.902	5,601,036	4.7814	2.00%
2012-03-29	0	10.00	10.02	10.04	9.880	10.20	2,848,000	28,566,561	10.030	4.704	4.714	4.723	4.648	4.798	6,054,209	4.7185	-0.79%
2012-03-28	0	10.08	10.08	10.12	10.02	10.30	3,872,900	39,202,104	10.122	4.742	4.742	4.761	4.714	4.845	8,232,917	4.7616	-1.75%
2012-03-27	0	10.26	10.22	10.28	10.20	10.34	12,695,000	130,189,748	10.255	4.826	4.808	4.836	4.798	4.864	26,986,723	4.8242	0.39%
2012-03-26	0	10.22	10.22	10.28	10.08	10.36	6,691,034	68,059,167	10.172	4.808	4.808	4.836	4.742	4.874	14,223,638	4.7849	0.00%
2012-03-23	0	10.22	10.20	10.22	10.00	10.50	8,327,966	85,017,726	10.209	4.808	4.798	4.808	4.704	4.939	17,703,388	4.8023	-3.40%
2012-03-22	0	10.58	10.54	10.58	10.54	11.18	5,894,400	63,425,342	10.760	4.977	4.958	4.977	4.958	5.259	12,530,172	5.0618	-2.40%
2012-03-21	0	10.84	10.84	10.86	10.82	11.38	3,510,700	38,484,990	10.962	5.099	5.099	5.109	5.090	5.353	7,462,961	5.1568	-2.69%
2012-03-20	0	11.14	11.14	11.18	10.90	11.78	11,560,500	128,819,694	11.143	5.240	5.240	5.259	5.128	5.542	24,575,030	5.2419	-4.95%
2012-03-19	0	11.72	11.68	11.74	11.70	12.06	2,575,700	30,455,898	11.824	5.513	5.494	5.523	5.504	5.673	5,475,361	5.5624	-2.17%
2012-03-16	0	11.98	11.98	12.00	11.74	12.14	1,093,000	12,999,900	11.894	5.636	5.636	5.645	5.523	5.711	2,323,473	5.5950	0.17%
2012-03-15	0	11.96	11.94	11.96	11.90	12.22	5,444,109	65,281,980	11.991	5.626	5.617	5.626	5.598	5.748	11,572,955	5.6409	-0.17%
2012-03-14	0	11.98	11.98	12.00	11.86	12.26	7,013,100	84,089,100	11.990	5.636	5.636	5.645	5.579	5.767	14,908,278	5.6404	1.18%
2012-03-13	0	11.84	11.84	11.86	11.58	12.06	9,122,309	108,346,037	11.877	5.570	5.570	5.579	5.447	5.673	19,391,983	5.5872	2.60%
2012-03-12	0	11.54	11.52	11.54	10.96	11.68	9,731,100	110,572,306	11.363	5.429	5.419	5.429	5.156	5.494	20,686,136	5.3452	5.10%
2012-03-09	0	10.98	10.96	10.98	10.94	11.08	5,281,700	58,054,276	10.992	5.165	5.156	5.165	5.146	5.212	11,227,710	5.1706	-0.18%
2012-03-08	0	11.00	10.98	11.00	10.92	11.34	6,334,000	69,718,274	11.007	5.175	5.165	5.175	5.137	5.335	13,464,663	5.1779	-2.31%
2012-03-07	0	11.26	11.24	11.28	10.64	11.38	7,828,620	87,535,653	11.181	5.297	5.287	5.306	5.005	5.353	16,641,890	5.2600	3.87%
2012-03-06	0	10.84	10.82	10.86	10.48	10.98	4,321,000	46,507,640	10.763	5.099	5.090	5.109	4.930	5.165	9,185,477	5.0632	0.74%
2012-03-05	0	10.76	10.74	10.78	10.68	11.14	2,495,000	27,166,500	10.888	5.062	5.052	5.071	5.024	5.240	5,303,810	5.1221	-1.10%
2012-03-02	0	10.88	10.86	10.88	10.84	10.96	3,274,120	35,653,410	10.889	5.118	5.109	5.118	5.099	5.156	6,960,045	5.1226	-0.37%
2012-03-01	0	10.92	10.90	10.94	10.62	11.10	7,824,600	85,147,000	10.882	5.137	5.128	5.146	4.996	5.222	16,633,345	5.1191	2.82%
2012-02-29	0	10.62	10.58	10.62	10.44	10.66	5,327,500	56,162,260	10.542	4.996	4.977	4.996	4.911	5.015	11,325,070	4.9591	1.34%
2012-02-28	0	10.48	10.46	10.50	10.20	10.56	2,672,000	27,841,780	10.420	4.930	4.921	4.939	4.798	4.968	5,680,073	4.9017	0.77%
2012-02-27	0	10.40	10.38	10.40	10.34	10.88	3,850,000	40,678,440	10.566	4.892	4.883	4.892	4.864	5.118	8,184,237	4.9703	-2.44%
2012-02-24	0	10.66	10.60	10.66	10.16	10.66	4,313,000	45,219,700	10.485	5.015	4.986	5.015	4.779	5.015	9,168,471	4.9321	2.11%
2012-02-23	0	10.44	10.44	10.48	10.24	10.56	5,523,000	57,600,648	10.429	4.911	4.911	4.930	4.817	4.968	11,740,659	4.9061	-0.95%
2012-02-22	0	10.54	10.50	10.56	9.830	10.66	15,018,361	155,007,244	10.321	4.958	4.939	4.968	4.624	5.015	31,925,667	4.8553	6.46%
2012-02-21	0	9.900	9.890	9.910	9.550	9.930	3,988,000	38,943,317	9.7651	4.657	4.652	4.662	4.492	4.671	8,477,594	4.5937	2.17%
2012-02-20	0	9.690	9.690	9.700	9.590	10.12	5,683,000	55,796,365	9.8181	4.558	4.558	4.563	4.511	4.761	12,080,783	4.6186	1.68%
2012-02-17	0	9.530	9.500	9.530	9.300	9.600	7,355,000	69,711,370	9.4781	4.483	4.469	4.483	4.375	4.516	15,635,080	4.4587	2.80%
2012-02-16	0	9.270	9.260	9.280	8.720	9.270	7,559,000	68,658,005	9.0829	4.361	4.356	4.365	4.102	4.361	16,068,739	4.2728	4.75%
2012-02-15	0	8.850	8.800	8.830	8.720	8.960	5,021,000	44,208,002	8.8046	4.163	4.140	4.154	4.102	4.215	10,673,520	4.1418	-0.11%
2012-02-14	0	8.860	8.820	8.860	8.740	9.060	4,279,900	37,996,989	8.8780	4.168	4.149	4.168	4.111	4.262	9,098,108	4.1764	-0.45%
2012-02-13	0	8.900	8.900	8.910	8.280	9.010	8,351,000	72,787,194	8.7160	4.187	4.187	4.191	3.895	4.238	17,752,353	4.1001	1.95%
2012-02-10	0	8.730	8.700	8.740	8.680	9.090	6,363,000	56,518,479	8.8824	4.107	4.093	4.111	4.083	4.276	13,526,311	4.1784	-4.49%
2012-02-09	0	9.140	9.110	9.150	8.790	9.150	4,933,226	44,157,170	8.9510	4.300	4.285	4.304	4.135	4.304	10,486,932	4.2107	1.56%
2012-02-08	0	9.000	8.980	9.020	8.720	9.050	3,881,000	34,833,925	8.9755	4.234	4.224	4.243	4.102	4.257	8,250,136	4.2222	0.78%
2012-02-07	0	8.930	8.930	8.940	8.930	9.140	2,743,267	24,642,242	8.9828	4.201	4.201	4.206	4.201	4.300	5,831,570	4.2257	-1.22%
2012-02-06	0	9.040	9.040	9.060	8.750	9.050	4,433,000	39,511,447	8.9130	4.253	4.253	4.262	4.116	4.257	9,423,564	4.1928	3.31%
2012-02-03	0	8.750	8.710	8.760	8.540	8.790	5,652,000	49,059,391	8.6800	4.116	4.097	4.121	4.017	4.135	12,014,884	4.0832	0.00%
2012-02-02	0	8.750	8.740	8.750	8.600	9.030	4,687,000	41,006,777	8.7490	4.116	4.111	4.116	4.046	4.248	9,963,511	4.1157	-1.80%
2012-02-01	0	8.910	8.900	8.910	8.900	9.190	1,531,000	13,762,860	8.9895	4.191	4.187	4.191	4.187	4.323	3,254,563	4.2288	-0.22%
2012-01-31	0	8.930	8.920	8.930	8.900	9.000	4,824,000	43,069,481	8.9282	4.201	4.196	4.201	4.187	4.234	10,254,742	4.2000	0.34%
2012-01-30	0	8.900	8.850	8.890	8.820	9.290	5,976,000	53,747,850	8.9940	4.187	4.163	4.182	4.149	4.370	12,703,636	4.2309	-4.09%
2012-01-27	0	9.280	9.280	9.300	9.230	9.400	5,802,500	54,106,012	9.3246	4.365	4.365	4.375	4.342	4.422	12,334,814	4.3864	-0.22%
2012-01-26	0	9.300	9.300	9.320	9.260	9.600	2,273,720	21,283,267	9.3605	4.375	4.375	4.384	4.356	4.516	4,833,419	4.4034	-0.96%
2012-01-20	0	9.390	9.350	9.400	9.150	9.500	2,278,000	21,078,585	9.2531	4.417	4.398	4.422	4.304	4.469	4,842,517	4.3528	-0.32%
2012-01-19	0	9.420	9.390	9.450	9.360	9.690	5,734,050	54,253,787	9.4617	4.431	4.417	4.445	4.403	4.558	12,189,304	4.4509	-0.42%
2012-01-18	0	9.460	9.460	9.470	9.420	9.590	6,417,400	60,988,436	9.5036	4.450	4.450	4.455	4.431	4.511	13,641,953	4.4707	-0.53%
2012-01-17	0	9.510	9.450	9.510	9.150	9.530	2,448,000	22,979,940	9.3872	4.474	4.445	4.474	4.304	4.483	5,203,899	4.4159	3.37%
2012-01-16	0	9.200	9.160	9.210	9.060	9.250	3,379,000	30,899,006	9.1444	4.328	4.309	4.333	4.262	4.351	7,182,996	4.3017	0.33%
2012-01-13	0	9.170	9.160	9.170	9.030	9.430	3,521,000	32,210,572	9.1481	4.314	4.309	4.314	4.248	4.436	7,484,856	4.3034	-0.97%
2012-01-12	0	9.260	9.250	9.280	8.910	9.330	10,622,000	96,063,268	9.0438	4.356	4.351	4.365	4.191	4.389	22,579,990	4.2544	3.93%
2012-01-11	0	8.910	8.910	8.930	8.550	8.970	19,771,000	169,034,684	8.5496	4.191	4.191	4.201	4.022	4.220	42,028,712	4.0219	5.32%
2012-01-10	0	8.460	8.430	8.460	8.330	8.510	7,136,000	59,852,879	8.3875	3.980	3.966	3.980	3.919	4.003	15,169,536	3.9456	1.32%
2012-01-09	0	8.350	8.340	8.350	8.250	8.500	1,814,500	15,137,142	8.3423	3.928	3.923	3.928	3.881	3.999	3,857,220	3.9244	-0.48%
2012-01-06	0	8.390	8.390	8.420	8.340	8.680	1,352,900	11,573,267	8.5544	3.947	3.947	3.961	3.923	4.083	2,875,962	4.0241	-2.44%
2012-01-05	0	8.600	8.600	8.650	8.600	8.790	1,726,000	14,964,425	8.6700	4.046	4.046	4.069	4.046	4.135	3,669,089	4.0785	-1.15%
2012-01-04	0	8.700	8.660	8.710	8.630	8.750	1,595,370	13,866,013	8.6914	4.093	4.074	4.097	4.060	4.116	3,391,399	4.0886	0.23%
2012-01-03	0	8.680	8.650	8.680	8.640	8.730	2,490,000	21,429,756	8.6063	4.083	4.069	4.083	4.064	4.107	5,293,182	4.0486	1.52%
2011-12-30	0	8.550	8.490	8.550	8.480	8.780	5,378,000	45,924,253	8.5393	4.022	3.994	4.022	3.989	4.130	11,432,422	4.0170	-0.35%
2011-12-29	0	8.580	8.560	8.580	8.560	8.670	1,228,000	10,554,750	8.5951	4.036	4.027	4.036	4.027	4.079	2,610,453	4.0433	-0.92%
2011-12-28	0	8.660	8.630	8.660	8.600	8.760	906,237	7,849,149	8.6613	4.074	4.060	4.074	4.046	4.121	1,926,457	4.0744	-1.70%
2011-12-23	0	8.810	8.800	8.810	8.700	8.930	1,283,000	11,254,015	8.7716	4.144	4.140	4.144	4.093	4.201	2,727,370	4.1263	1.15%
2011-12-22	0	8.710	8.700	8.710	8.560	8.750	976,000	8,456,560	8.6645	4.097	4.093	4.097	4.027	4.116	2,074,757	4.0759	-0.46%
2011-12-21	0	8.750	8.740	8.750	8.670	9.110	1,378,000	12,189,395	8.8457	4.116	4.111	4.116	4.079	4.285	2,929,319	4.1612	-0.57%
2011-12-20	0	8.800	8.760	8.800	8.580	8.810	1,910,000	16,672,780	8.7292	4.140	4.121	4.140	4.036	4.144	4,060,232	4.1064	1.73%
2011-12-19	0	8.650	8.650	8.730	8.630	8.930	1,149,400	10,102,815	8.7896	4.069	4.069	4.107	4.060	4.201	2,443,367	4.1348	-2.26%
2011-12-16	0	8.850	8.850	8.900	8.700	9.290	2,854,051	25,451,779	8.9178	4.163	4.163	4.187	4.093	4.370	6,067,072	4.1951	-4.01%
2011-12-15	0	9.220	9.100	9.230	9.100	9.300	896,979	8,207,180	9.1498	4.337	4.281	4.342	4.281	4.375	1,906,776	4.3042	0.11%
2011-12-14	0	9.210	9.200	9.260	9.150	9.360	1,522,000	14,005,360	9.2019	4.333	4.328	4.356	4.304	4.403	3,235,431	4.3287	-1.29%
2011-12-13	0	9.330	9.330	9.380	9.320	9.450	384,000	3,602,039	9.3803	4.389	4.389	4.413	4.384	4.445	816,298	4.4127	-0.74%
2011-12-12	0	9.400	9.400	9.420	9.370	9.750	2,710,000	25,539,096	9.4240	4.422	4.422	4.431	4.408	4.587	5,760,852	4.4332	-3.09%
2011-12-09	0	9.700	9.680	9.700	9.680	9.880	2,356,000	23,005,831	9.7648	4.563	4.554	4.563	4.554	4.648	5,008,328	4.5935	-2.32%
2011-12-08	0	9.930	9.990	10.00	9.920	10.18	491,000	4,907,173	9.9942	4.671	4.699	4.704	4.667	4.789	1,043,756	4.7015	-1.88%
2011-12-07	0	10.12	10.10	10.14	9.900	10.14	1,222,000	12,315,550	10.078	4.761	4.751	4.770	4.657	4.770	2,597,698	4.7409	1.81%
2011-12-06	0	9.940	9.940	9.970	9.880	10.20	910,000	9,137,444	10.041	4.676	4.676	4.690	4.648	4.798	1,934,456	4.7235	-2.55%
2011-12-05	0	10.20	10.12	10.20	9.990	10.40	1,736,000	17,659,740	10.173	4.798	4.761	4.798	4.699	4.892	3,690,347	4.7854	-0.97%
2011-12-02	0	10.30	10.32	10.34	9.820	10.36	1,763,000	17,853,345	10.127	4.845	4.855	4.864	4.619	4.874	3,747,743	4.7638	2.79%
2011-12-01	0	10.02	10.02	10.04	9.810	10.28	2,710,019	27,246,889	10.054	4.714	4.714	4.723	4.615	4.836	5,760,893	4.7296	4.38%
2011-11-30	0	9.600	9.600	9.650	9.220	9.680	2,044,000	19,484,055	9.5323	4.516	4.516	4.540	4.337	4.554	4,345,086	4.4842	1.48%
2011-11-29	0	9.460	9.430	9.460	9.230	9.510	2,976,000	27,842,055	9.3555	4.450	4.436	4.450	4.342	4.474	6,326,309	4.4010	2.05%
2011-11-28	0	9.270	9.170	9.270	9.090	9.370	4,428,000	41,190,976	9.3024	4.361	4.314	4.361	4.276	4.408	9,412,935	4.3760	-0.64%
2011-11-25	0	9.330	9.300	9.380	9.300	9.450	1,147,730	10,775,338	9.3884	4.389	4.375	4.413	4.375	4.445	2,439,817	4.4165	-0.64%
2011-11-24	0	9.390	9.390	9.400	9.350	9.570	3,259,000	30,737,860	9.4317	4.417	4.417	4.422	4.398	4.502	6,927,903	4.4368	-3.20%
2011-11-23	0	9.700	9.700	9.800	9.610	10.16	1,865,000	18,350,140	9.8392	4.563	4.563	4.610	4.521	4.779	3,964,572	4.6285	-1.72%
2011-11-22	0	9.870	9.860	9.870	9.840	9.960	4,361,000	43,252,400	9.9180	4.643	4.638	4.643	4.629	4.685	9,270,508	4.6656	-1.10%
2011-11-21	0	9.980	9.960	9.990	9.960	10.12	3,832,000	38,323,591	10.001	4.695	4.685	4.699	4.685	4.761	8,145,973	4.7046	-3.29%
2011-11-18	0	10.32	10.32	10.34	10.30	10.56	833,572	8,654,877	10.383	4.855	4.855	4.864	4.845	4.968	1,771,987	4.8843	-1.53%
2011-11-17	0	10.48	10.48	10.56	10.20	10.66	1,723,670	18,100,711	10.501	4.930	4.930	4.968	4.798	5.015	3,664,136	4.9400	0.58%
2011-11-16	0	10.42	10.36	10.42	10.30	10.52	659,000	6,850,520	10.395	4.902	4.874	4.902	4.845	4.949	1,400,886	4.8901	0.39%
2011-11-15	0	10.38	10.38	10.40	10.30	10.76	1,178,000	12,279,280	10.424	4.883	4.883	4.892	4.845	5.062	2,504,164	4.9035	-0.76%
2011-11-14	0	10.46	10.46	10.48	10.40	10.82	3,087,000	32,511,052	10.532	4.921	4.921	4.930	4.892	5.090	6,562,270	4.9542	0.00%
2011-11-11	0	10.46	10.46	10.48	10.26	10.52	6,946,000	72,608,160	10.453	4.921	4.921	4.930	4.826	4.949	14,765,638	4.9174	2.55%
2011-11-10	0	10.20	10.20	10.22	10.14	10.50	3,838,000	39,630,720	10.326	4.798	4.798	4.808	4.770	4.939	8,158,727	4.8575	-3.77%
2011-11-09	0	10.60	10.60	10.66	10.60	10.90	2,101,000	22,521,210	10.719	4.986	4.986	5.015	4.986	5.128	4,466,255	5.0425	-0.93%
2011-11-08	0	10.70	10.66	10.72	10.54	11.06	1,274,000	13,767,720	10.807	5.033	5.015	5.043	4.958	5.203	2,708,238	5.0836	-1.47%
2011-11-07	0	10.86	10.82	10.86	10.72	11.18	1,106,000	12,063,680	10.907	5.109	5.090	5.109	5.043	5.259	2,351,108	5.1311	-0.73%
2011-11-04	0	10.94	10.88	10.94	10.84	11.20	2,063,000	22,699,530	11.003	5.146	5.118	5.146	5.099	5.269	4,385,475	5.1761	4.19%
2011-11-03	0	10.50	10.48	10.50	10.46	11.00	2,806,000	29,795,120	10.618	4.939	4.930	4.939	4.921	5.175	5,964,927	4.9951	-4.37%
2011-11-02	0	10.98	10.90	11.00	9.950	11.04	3,000,000	31,512,950	10.504	5.165	5.128	5.175	4.681	5.193	6,377,327	4.9414	3.00%
2011-11-01	0	10.66	10.62	10.66	10.52	11.48	609,029	6,570,149	10.788	5.015	4.996	5.015	4.949	5.400	1,294,659	5.0748	-4.82%
2011-10-31	0	11.20	11.10	11.20	10.76	11.78	2,045,288	22,856,190	11.175	5.269	5.222	5.269	5.062	5.542	4,347,824	5.2569	-2.61%
2011-10-28	0	11.50	11.46	11.50	11.10	11.88	8,555,000	98,474,340	11.511	5.410	5.391	5.410	5.222	5.589	18,186,011	5.4148	4.36%
2011-10-27	0	11.02	11.02	11.06	10.16	11.18	4,475,000	48,961,540	10.941	5.184	5.184	5.203	4.779	5.259	9,512,846	5.1469	8.89%
2011-10-26	0	10.12	10.12	10.18	9.700	10.18	7,628,000	76,205,730	9.9903	4.761	4.761	4.789	4.563	4.789	16,215,417	4.6996	3.16%
2011-10-25	0	9.810	9.760	9.850	9.500	9.830	3,121,000	30,300,430	9.7086	4.615	4.591	4.634	4.469	4.624	6,634,546	4.5671	3.48%
2011-10-24	0	9.480	9.470	9.490	9.020	9.540	5,339,772	48,282,576	9.0421	4.460	4.455	4.464	4.243	4.488	11,351,158	4.2535	6.64%
2011-10-21	0	8.890	8.860	8.890	8.640	9.000	4,782,485	42,376,239	8.8607	4.182	4.168	4.182	4.064	4.234	10,166,491	4.1682	-1.22%
2011-10-20	0	9.000	8.990	9.000	8.990	9.500	6,031,000	54,470,758	9.0318	4.234	4.229	4.234	4.229	4.469	12,820,553	4.2487	-2.70%
2011-10-19	0	9.250	9.240	9.250	9.210	9.500	2,030,000	18,871,725	9.2964	4.351	4.347	4.351	4.333	4.469	4,315,325	4.3732	-0.32%
2011-10-18	0	9.280	9.270	9.280	9.220	9.730	745,000	6,955,195	9.3358	4.365	4.361	4.365	4.337	4.577	1,583,703	4.3917	-5.02%
2011-10-17	0	9.770	9.760	9.820	9.610	9.980	1,573,700	15,349,507	9.7538	4.596	4.591	4.619	4.521	4.695	3,345,333	4.5883	-1.51%
2011-10-14	0	9.920	9.910	9.920	9.820	10.20	1,345,000	13,296,680	9.8860	4.667	4.662	4.667	4.619	4.798	2,859,168	4.6505	-0.80%
2011-10-13	0	10.00	9.990	10.00	9.850	10.04	4,027,000	40,145,000	9.9690	4.704	4.699	4.704	4.634	4.723	8,560,499	4.6896	1.21%
2011-10-12	0	9.880	9.870	9.900	9.640	10.12	3,620,380	35,904,309	9.9173	4.648	4.643	4.657	4.535	4.761	7,696,116	4.6653	-0.30%
2011-10-11	0	9.910	9.900	9.930	9.540	10.20	7,016,000	69,852,965	9.9562	4.662	4.657	4.671	4.488	4.798	14,914,442	4.6836	3.99%
2011-10-10	0	9.530	9.530	9.550	9.400	9.790	3,980,000	37,848,670	9.5097	4.483	4.483	4.492	4.422	4.605	8,460,587	4.4735	0.00%
2011-10-07	0	9.530	9.510	9.540	9.400	9.600	5,004,100	47,589,991	9.5102	4.483	4.474	4.488	4.422	4.516	10,637,594	4.4738	2.80%
2011-10-06	0	9.270	9.240	9.330	9.160	9.520	2,428,400	22,473,503	9.2544	4.361	4.347	4.389	4.309	4.478	5,162,234	4.3534	0.54%
2011-10-04	0	9.220	9.150	9.260	8.600	9.530	3,189,400	29,167,452	9.1451	4.337	4.304	4.356	4.046	4.483	6,779,949	4.3020	5.73%
2011-10-03	0	8.720	8.700	8.800	8.410	9.000	3,506,467	30,279,391	8.6353	4.102	4.093	4.140	3.956	4.234	7,453,962	4.0622	-3.11%
2011-09-30	0	9.000	9.000	9.090	8.920	9.370	8,628,000	78,602,527	9.1102	4.234	4.234	4.276	4.196	4.408	18,341,193	4.2856	-5.56%
2011-09-28	0	9.530	9.530	9.620	9.280	9.840	3,496,000	33,397,338	9.5530	4.483	4.483	4.525	4.365	4.629	7,431,712	4.4939	2.47%
2011-09-27	0	9.300	9.300	9.370	8.550	9.440	2,483,222	22,736,368	9.1560	4.375	4.375	4.408	4.022	4.441	5,278,773	4.3071	9.03%
2011-09-26	0	8.530	8.520	8.530	8.510	9.150	4,740,800	41,842,693	8.8261	4.013	4.008	4.013	4.003	4.304	10,077,878	4.1519	-6.98%
2011-09-23	0	9.170	9.130	9.170	8.890	9.350	9,847,000	90,022,346	9.1421	4.314	4.295	4.314	4.182	4.398	20,932,514	4.3006	-1.93%
2011-09-22	0	9.350	9.320	9.350	9.300	9.820	7,456,490	70,463,920	9.4500	4.398	4.384	4.398	4.375	4.619	15,850,825	4.4454	-4.30%
2011-09-21	0	9.770	9.800	9.840	9.290	10.12	9,527,900	92,845,464	9.7446	4.596	4.610	4.629	4.370	4.761	20,254,179	4.5840	-4.40%
2011-09-20	0	10.22	10.20	10.22	10.02	10.36	3,893,000	39,825,631	10.230	4.808	4.798	4.808	4.714	4.874	8,275,645	4.8124	-1.16%
2011-09-19	0	10.34	10.36	10.38	10.30	10.70	2,403,357	25,200,249	10.485	4.864	4.874	4.883	4.845	5.033	5,108,998	4.9325	-2.27%
2011-09-16	0	10.64	10.76	10.78	10.12	10.76	5,886,597	61,133,450	10.385	4.977	5.033	5.043	4.734	5.033	12,583,956	4.8580	3.10%
2011-09-15	0	10.32	10.30	10.32	10.26	10.62	4,184,401	43,703,062	10.444	4.828	4.818	4.828	4.799	4.968	8,945,120	4.8857	0.00%
2011-09-14	0	10.32	10.30	10.34	10.10	10.60	4,917,000	50,745,812	10.320	4.828	4.818	4.837	4.725	4.959	10,511,219	4.8278	-1.53%
2011-09-12	0	10.48	10.46	10.50	10.42	10.80	1,960,000	20,631,920	10.526	4.902	4.893	4.912	4.874	5.052	4,189,951	4.9241	-4.73%
2011-09-09	0	11.00	10.98	11.00	10.72	11.26	1,305,000	14,314,040	10.969	5.146	5.136	5.146	5.015	5.267	2,789,738	5.1310	-0.72%
2011-09-08	0	11.08	11.06	11.08	10.92	11.38	1,686,700	18,714,990	11.096	5.183	5.174	5.183	5.108	5.323	3,605,709	5.1904	-1.25%
2011-09-07	0	11.22	11.20	11.24	10.70	11.30	3,174,000	35,127,230	11.067	5.249	5.239	5.258	5.005	5.286	6,785,155	5.1771	2.94%
2011-09-06	0	10.90	10.88	10.90	10.80	11.36	3,000,000	32,955,560	10.985	5.099	5.090	5.099	5.052	5.314	6,413,190	5.1387	-5.38%
2011-09-05	0	11.52	11.50	11.54	11.20	11.68	3,900,000	44,827,700	11.494	5.389	5.380	5.398	5.239	5.464	8,337,148	5.3769	1.23%
2011-09-02	0	11.38	11.28	11.50	11.26	12.20	6,455,650	74,571,700	11.551	5.323	5.277	5.380	5.267	5.707	13,800,438	5.4036	-4.37%
2011-09-01	0	11.90	11.90	11.96	11.76	12.20	4,099,000	49,134,207	11.987	5.567	5.567	5.595	5.501	5.707	8,762,556	5.6073	1.36%
2011-08-31	0	11.74	11.66	11.74	11.10	11.78	10,796,000	125,113,389	11.589	5.492	5.454	5.492	5.192	5.511	23,078,935	5.4211	6.34%
2011-08-30	0	11.04	11.02	11.04	10.98	12.00	6,617,000	74,487,093	11.257	5.164	5.155	5.164	5.136	5.613	14,145,360	5.2658	-4.50%
2011-08-29	0	11.56	11.50	11.54	11.16	11.86	7,985,000	92,558,778	11.592	5.408	5.380	5.398	5.220	5.548	17,069,775	5.4224	3.58%
2011-08-26	0	11.16	11.16	11.18	10.40	11.20	6,094,000	66,939,340	10.984	5.220	5.220	5.230	4.865	5.239	13,027,327	5.1384	6.08%
2011-08-25	0	10.52	10.40	10.50	9.850	10.58	14,510,240	147,724,332	10.181	4.921	4.865	4.912	4.608	4.949	31,018,977	4.7624	6.80%
2011-08-24	0	9.850	9.760	9.850	9.200	9.950	17,183,000	167,756,003	9.7629	4.608	4.566	4.608	4.304	4.654	36,732,617	4.5669	7.07%
2011-08-23	0	9.200	9.200	9.220	8.810	9.710	10,636,400	97,811,190	9.1959	4.304	4.304	4.313	4.121	4.542	22,737,753	4.3017	-4.76%
2011-08-22	0	9.660	9.600	9.620	9.540	10.42	7,735,000	76,573,846	9.8997	4.519	4.491	4.500	4.463	4.874	16,535,343	4.6309	-3.98%
2011-08-19	0	10.06	10.04	10.12	10.04	10.52	14,398,000	148,311,180	10.301	4.706	4.697	4.734	4.697	4.921	30,779,038	4.8186	-5.81%
2011-08-18	0	10.68	10.70	10.78	10.02	11.00	7,410,446	79,353,962	10.708	4.996	5.005	5.043	4.687	5.146	15,841,534	5.0092	3.69%
2011-08-17	0	10.30	10.28	10.32	10.12	10.42	12,440,520	127,727,710	10.267	4.818	4.809	4.828	4.734	4.874	26,594,474	4.8028	0.19%
2011-08-16	0	10.28	10.28	10.30	9.930	10.40	18,375,000	186,153,677	10.131	4.809	4.809	4.818	4.645	4.865	39,280,791	4.7391	5.54%
2011-08-15	0	9.740	9.800	9.850	8.700	10.20	40,459,488	392,461,768	9.7001	4.556	4.584	4.608	4.070	4.771	86,491,467	4.5376	-7.24%
2011-08-12	1	-	-	-	-	-	0	0	-	4.912	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	4.912	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	4.912	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	4.912	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	4.912	-	-	-	-	0	-	0.00%
2011-08-05	1	10.50	10.12	10.88	10.50	10.50	474,000	5,396,790	11.386	4.912	4.734	5.090	4.912	4.912	1,013,284	5.3260	-8.70%
2011-08-04	0	11.50	11.48	11.50	11.44	12.50	16,336,889	192,306,622	11.771	5.380	5.370	5.380	5.351	5.847	34,923,860	5.5065	-5.89%
2011-08-03	0	12.22	12.20	12.22	11.98	12.42	16,210,005	197,245,435	12.168	5.716	5.707	5.716	5.604	5.810	34,652,616	5.6921	-2.71%
2011-08-02	0	12.56	12.56	12.64	12.48	13.30	11,963,320	153,190,029	12.805	5.875	5.875	5.913	5.838	6.222	25,574,350	5.9900	-6.69%
2011-08-01	0	13.46	13.42	13.44	12.90	15.30	23,310,410	313,546,625	13.451	6.296	6.278	6.287	6.034	7.157	49,831,366	6.2922	-12.26%
2011-07-29	0	15.34	15.26	15.36	15.18	15.90	4,361,400	66,903,279	15.340	7.176	7.138	7.185	7.101	7.438	9,323,496	7.1758	-3.76%
2011-07-28	0	15.94	15.92	15.94	15.80	16.46	3,131,760	50,009,611	15.969	7.457	7.447	7.457	7.391	7.700	6,694,858	7.4699	-1.48%
2011-07-27	0	16.18	16.18	16.20	16.00	16.34	5,616,000	90,560,710	16.125	7.569	7.569	7.578	7.485	7.644	12,005,492	7.5433	1.13%
2011-07-26	0	16.00	16.00	16.04	15.00	16.80	14,848,929	237,385,156	15.987	7.485	7.485	7.503	7.017	7.859	31,743,003	7.4783	-0.99%
2011-07-25	0	16.16	16.30	16.40	15.84	17.82	12,363,591	204,236,383	16.519	7.559	7.625	7.672	7.410	8.336	26,430,021	7.7274	-8.29%
2011-07-22	0	17.62	17.60	17.62	17.24	18.00	1,726,429	30,317,921	17.561	8.242	8.233	8.242	8.065	8.420	3,690,639	8.2148	-0.45%
2011-07-21	0	17.70	17.70	17.72	17.70	17.96	545,000	9,682,070	17.765	8.280	8.280	8.289	8.280	8.401	1,165,063	8.3103	-0.90%
2011-07-20	0	17.86	17.80	17.86	17.62	17.96	840,500	14,930,757	17.764	8.355	8.327	8.355	8.242	8.401	1,796,762	8.3098	2.41%
2011-07-19	0	17.44	17.50	17.66	17.00	17.94	2,886,000	49,995,300	17.323	8.158	8.186	8.261	7.952	8.392	6,169,489	8.1036	-1.36%
2011-07-18	0	17.68	17.66	17.70	16.90	17.80	2,074,520	36,320,160	17.508	8.270	8.261	8.280	7.906	8.327	4,434,764	8.1899	0.68%
2011-07-15	0	17.56	17.58	17.60	16.62	18.00	3,067,500	52,982,010	17.272	8.214	8.224	8.233	7.775	8.420	6,557,487	8.0796	4.65%
2011-07-14	0	16.78	16.70	16.78	15.92	16.80	2,102,000	34,298,190	16.317	7.849	7.812	7.849	7.447	7.859	4,493,509	7.6328	3.33%
2011-07-13	0	16.24	16.10	16.20	15.06	16.28	2,354,780	37,707,030	16.013	7.597	7.531	7.578	7.045	7.616	5,033,884	7.4906	4.91%
2011-07-12	0	15.48	15.52	15.54	15.12	15.62	958,400	14,708,448	15.347	7.241	7.260	7.269	7.073	7.307	2,048,801	7.1791	-0.77%
2011-07-11	0	15.60	15.56	15.60	15.50	16.00	625,204	9,794,439	15.666	7.297	7.279	7.297	7.251	7.485	1,336,517	7.3283	-1.14%
2011-07-08	0	15.78	15.70	15.78	15.54	16.00	1,627,460	25,528,067	15.686	7.382	7.344	7.382	7.269	7.485	3,479,070	7.3376	0.00%
2011-07-07	0	15.78	15.72	15.78	15.50	15.80	536,200	8,394,820	15.656	7.382	7.354	7.382	7.251	7.391	1,146,251	7.3237	0.51%
2011-07-06	0	15.70	15.56	15.72	15.54	16.00	840,000	13,279,270	15.809	7.344	7.279	7.354	7.269	7.485	1,795,693	7.3951	-1.26%
2011-07-05	0	15.90	15.84	15.96	15.50	16.28	1,349,500	21,358,010	15.827	7.438	7.410	7.466	7.251	7.616	2,884,867	7.4035	-1.61%
2011-07-04	0	16.16	16.10	16.16	15.46	16.28	1,550,381	24,758,939	15.970	7.559	7.531	7.559	7.232	7.616	3,314,296	7.4703	0.25%
2011-06-30	0	16.12	16.00	16.10	15.48	16.36	2,351,700	37,463,938	15.931	7.541	7.485	7.531	7.241	7.653	5,027,300	7.4521	5.77%
2011-06-29	0	15.24	15.20	15.26	15.10	15.50	438,000	6,671,040	15.231	7.129	7.110	7.138	7.064	7.251	936,326	7.1247	-0.26%
2011-06-28	0	15.28	15.22	15.28	15.14	15.38	1,298,700	19,818,772	15.260	7.148	7.120	7.148	7.082	7.195	2,776,270	7.1386	1.87%
2011-06-27	0	15.00	15.08	15.10	14.62	15.08	801,000	11,884,798	14.837	7.017	7.054	7.064	6.839	7.054	1,712,322	6.9408	-1.19%
2011-06-24	0	15.18	15.18	15.24	14.74	15.22	745,000	11,192,756	15.024	7.101	7.101	7.129	6.895	7.120	1,592,609	7.0279	0.53%
2011-06-23	0	15.10	15.06	15.10	14.90	15.54	1,311,000	19,757,044	15.070	7.064	7.045	7.064	6.970	7.269	2,802,564	7.0496	-0.13%
2011-06-22	0	15.12	15.02	15.14	14.56	15.26	1,775,000	26,620,400	14.997	7.073	7.026	7.082	6.811	7.138	3,794,471	7.0156	4.71%
2011-06-21	0	14.44	14.32	14.44	14.10	14.50	718,000	10,287,520	14.328	6.755	6.699	6.755	6.596	6.783	1,534,890	6.7024	1.40%
2011-06-20	0	14.24	14.28	14.30	14.00	14.40	1,744,200	24,896,540	14.274	6.661	6.680	6.689	6.549	6.736	3,728,629	6.6771	1.71%
2011-06-17	0	14.00	13.98	14.00	13.50	14.30	1,839,200	25,745,910	13.998	6.549	6.540	6.549	6.315	6.689	3,931,713	6.5483	-0.28%
2011-06-16	0	14.04	14.02	14.04	13.92	14.48	2,106,111	29,632,789	14.070	6.568	6.558	6.568	6.512	6.774	4,502,297	6.5817	-1.40%
2011-06-15	0	14.24	14.06	14.10	13.74	14.36	6,320,600	89,595,735	14.175	6.661	6.577	6.596	6.427	6.717	13,511,737	6.6310	-1.79%
2011-06-14	0	14.50	14.48	14.50	14.34	14.84	2,394,700	35,176,015	14.689	6.783	6.774	6.783	6.708	6.942	5,119,222	6.8714	-0.68%
2011-06-13	0	14.60	14.58	14.60	14.60	15.26	2,724,000	40,831,617	14.990	6.830	6.820	6.830	6.830	7.138	5,823,177	7.0119	-4.33%
2011-06-10	0	15.26	15.26	15.32	15.22	15.42	1,934,538	29,542,188	15.271	7.138	7.138	7.166	7.120	7.213	4,135,520	7.1435	0.26%
2011-06-09	0	15.22	15.22	15.34	15.18	15.54	2,465,000	37,535,820	15.228	7.120	7.120	7.176	7.101	7.269	5,269,505	7.1232	-1.93%
2011-06-08	0	15.52	15.50	15.52	15.26	15.68	2,641,833	40,709,454	15.410	7.260	7.251	7.260	7.138	7.335	5,647,526	7.2084	-0.26%
2011-06-07	0	15.56	15.56	15.60	15.16	15.70	1,472,625	22,707,996	15.420	7.279	7.279	7.297	7.092	7.344	3,148,075	7.2133	-1.64%
2011-06-03	0	15.82	15.78	15.82	15.60	15.96	688,000	10,861,924	15.788	7.400	7.382	7.400	7.297	7.466	1,470,758	7.3853	0.13%
2011-06-02	0	15.80	15.78	15.80	15.56	16.10	1,153,000	18,187,840	15.774	7.391	7.382	7.391	7.279	7.531	2,464,803	7.3790	-3.42%
2011-06-01	0	16.36	16.30	16.38	16.30	16.54	331,021	5,434,717	16.418	7.653	7.625	7.662	7.625	7.737	707,634	7.6801	-1.09%
2011-05-31	0	16.54	16.50	16.54	16.12	16.62	1,184,000	19,397,120	16.383	7.737	7.718	7.737	7.541	7.775	2,531,072	7.6636	0.49%
2011-05-30	0	16.46	16.40	16.44	16.22	16.56	792,000	13,012,220	16.430	7.700	7.672	7.690	7.587	7.747	1,693,082	7.6855	0.86%
2011-05-27	0	16.32	16.34	16.38	16.02	16.50	1,081,250	17,579,045	16.258	7.634	7.644	7.662	7.494	7.718	2,311,421	7.6053	0.87%
2011-05-26	0	16.18	16.20	16.22	15.90	16.22	1,274,500	20,514,770	16.096	7.569	7.578	7.587	7.438	7.587	2,724,537	7.5296	3.19%
2011-05-25	0	15.68	15.68	15.70	15.48	15.78	557,900	8,690,496	15.577	7.335	7.335	7.344	7.241	7.382	1,192,640	7.2868	1.29%
2011-05-24	0	15.48	15.42	15.62	15.30	15.70	1,555,000	23,956,019	15.406	7.241	7.213	7.307	7.157	7.344	3,324,170	7.2066	-1.40%
2011-05-23	0	15.70	15.70	15.74	14.58	16.00	1,005,000	15,708,320	15.630	7.344	7.344	7.363	6.820	7.485	2,148,419	7.3116	-1.75%
2011-05-20	0	15.98	15.94	15.98	15.78	16.14	1,600,900	25,554,990	15.963	7.475	7.457	7.475	7.382	7.550	3,422,292	7.4672	-1.48%
2011-05-19	0	16.22	16.20	16.26	15.98	16.50	1,321,000	21,392,840	16.194	7.587	7.578	7.606	7.475	7.718	2,823,942	7.5755	0.75%
2011-05-18	0	16.10	16.10	16.12	15.98	16.20	1,305,600	21,034,190	16.111	7.531	7.531	7.541	7.475	7.578	2,791,020	7.5364	0.00%
2011-05-17	0	16.10	16.10	16.12	15.50	16.30	2,927,581	46,912,399	16.024	7.531	7.531	7.541	7.251	7.625	6,258,378	7.4959	3.07%
2011-05-16	0	15.62	15.62	15.66	15.08	15.66	2,033,200	31,223,420	15.357	7.307	7.307	7.326	7.054	7.326	4,346,433	7.1837	3.58%
2011-05-13	0	15.08	15.12	15.14	15.04	15.30	2,355,000	35,720,232	15.168	7.054	7.073	7.082	7.035	7.157	5,034,354	7.0953	-2.58%
2011-05-12	0	15.48	15.46	15.48	15.34	15.80	1,320,083	20,365,234	15.427	7.241	7.232	7.241	7.176	7.391	2,821,981	7.2166	-1.40%
2011-05-11	0	15.70	15.70	15.72	15.60	15.98	1,497,000	23,553,560	15.734	7.344	7.344	7.354	7.297	7.475	3,200,182	7.3601	0.26%
2011-05-09	0	15.66	15.66	15.76	15.52	15.76	549,000	8,613,660	15.690	7.326	7.326	7.372	7.260	7.372	1,173,614	7.3394	-0.51%
2011-05-06	0	15.74	15.72	15.74	15.26	15.78	1,727,335	26,996,322	15.629	7.363	7.354	7.363	7.138	7.382	3,692,576	7.3110	0.90%
2011-05-05	0	15.60	15.58	15.62	14.96	15.74	5,362,381	82,673,497	15.417	7.297	7.288	7.307	6.998	7.363	11,463,323	7.2120	4.14%
2011-05-04	0	14.98	14.96	15.00	14.90	15.30	1,187,600	17,819,660	15.005	7.007	6.998	7.017	6.970	7.157	2,538,768	7.0190	-1.71%
2011-05-03	0	15.24	15.22	15.28	15.20	15.78	1,907,314	29,205,203	15.312	7.129	7.120	7.148	7.110	7.382	4,077,323	7.1628	-0.20%
2011-04-29	0	15.50	15.38	15.50	15.38	15.88	2,696,500	41,806,000	15.504	7.143	7.088	7.143	7.088	7.318	5,851,214	7.1448	0.13%
2011-04-28	0	15.48	15.44	15.48	15.44	15.70	2,785,907	43,179,396	15.499	7.134	7.115	7.134	7.115	7.235	6,045,221	7.1427	-0.64%
2011-04-27	0	15.58	15.50	15.54	15.54	16.10	2,359,165	37,129,273	15.738	7.180	7.143	7.162	7.162	7.420	5,119,221	7.2529	0.26%
2011-04-26	0	15.54	15.54	15.56	15.26	15.60	4,200,700	64,792,594	15.424	7.162	7.162	7.171	7.032	7.189	9,115,221	7.1082	1.57%
2011-04-21	0	15.30	15.28	15.30	14.98	15.48	3,495,900	53,386,338	15.271	7.051	7.042	7.051	6.903	7.134	7,585,855	7.0376	2.00%
2011-04-20	0	15.00	14.98	15.00	14.64	15.22	2,396,063	36,029,441	15.037	6.913	6.903	6.913	6.747	7.014	5,199,287	6.9297	0.13%
2011-04-19	0	14.98	14.94	14.98	14.82	15.42	3,376,007	50,784,036	15.043	6.903	6.885	6.903	6.830	7.106	7,325,696	6.9323	-1.19%
2011-04-18	0	15.16	15.06	15.20	15.04	15.80	74,427,435	1,138,688,162	15.299	6.986	6.940	7.005	6.931	7.281	161,502,256	7.0506	-10.61%
2011-04-15	0	16.96	16.92	16.98	16.54	16.98	923,265	15,481,579	16.768	7.816	7.797	7.825	7.622	7.825	2,003,420	7.7276	2.54%
2011-04-14	0	16.54	16.32	16.52	16.14	16.66	2,598,500	42,403,616	16.318	7.622	7.521	7.613	7.438	7.678	5,638,561	7.5203	0.85%
2011-04-13	0	16.40	16.32	16.50	16.10	16.74	2,716,500	44,388,360	16.340	7.558	7.521	7.604	7.420	7.715	5,894,612	7.5303	-1.80%
2011-04-12	0	16.70	16.70	16.74	16.02	16.80	1,649,300	27,226,990	16.508	7.696	7.696	7.715	7.383	7.742	3,578,864	7.6077	-0.48%
2011-04-11	0	16.78	16.70	16.82	16.46	16.82	1,698,200	28,361,342	16.701	7.733	7.696	7.751	7.586	7.751	3,684,974	7.6965	1.45%
2011-04-08	0	16.54	16.50	16.54	16.12	16.86	3,045,000	50,566,856	16.607	7.622	7.604	7.622	7.429	7.770	6,607,434	7.6530	1.85%
2011-04-07	0	16.24	16.24	16.26	15.80	16.52	5,184,900	84,484,098	16.294	7.484	7.484	7.493	7.281	7.613	11,250,865	7.5091	0.87%
2011-04-06	0	16.10	16.08	16.10	15.02	16.28	5,575,400	88,564,982	15.885	7.420	7.410	7.420	6.922	7.503	12,098,223	7.3205	6.91%
2011-04-04	0	15.06	14.96	15.08	14.70	15.08	2,026,841	30,310,446	14.955	6.940	6.894	6.950	6.774	6.950	4,398,101	6.8917	-0.53%
2011-04-01	0	15.14	15.18	15.20	14.82	15.20	1,598,500	24,026,220	15.030	6.977	6.996	7.005	6.830	7.005	3,468,632	6.9267	0.93%
2011-03-31	0	15.00	14.88	15.00	14.66	15.04	1,805,000	26,935,860	14.923	6.913	6.857	6.913	6.756	6.931	3,916,722	6.8771	0.54%
2011-03-30	0	14.92	14.92	14.94	14.80	15.02	973,500	14,532,960	14.929	6.876	6.876	6.885	6.820	6.922	2,112,426	6.8797	-0.80%
2011-03-29	0	15.04	15.08	15.10	14.74	15.10	3,520,900	52,266,100	14.845	6.931	6.950	6.959	6.793	6.959	7,640,103	6.8410	0.80%
2011-03-28	0	14.92	14.92	15.00	14.80	15.24	2,209,880	33,106,193	14.981	6.876	6.876	6.913	6.820	7.023	4,795,283	6.9039	-0.53%
2011-03-25	0	15.00	14.96	15.06	14.42	15.16	6,550,627	96,919,177	14.795	6.913	6.894	6.940	6.645	6.986	14,214,396	6.8184	2.04%
2011-03-24	0	14.70	14.50	14.68	13.34	14.90	5,894,000	81,309,530	13.795	6.774	6.682	6.765	6.148	6.867	12,789,562	6.3575	13.25%
2011-03-23	0	12.98	12.98	13.00	12.84	13.12	936,100	12,107,772	12.934	5.982	5.982	5.991	5.917	6.046	2,031,271	5.9607	0.15%
2011-03-22	0	12.96	12.88	12.96	12.82	13.00	728,000	9,417,960	12.937	5.973	5.936	5.973	5.908	5.991	1,579,708	5.9618	0.15%
2011-03-21	0	12.94	12.88	12.94	12.64	13.20	785,000	10,111,930	12.881	5.963	5.936	5.963	5.825	6.083	1,703,394	5.9363	0.31%
2011-03-18	0	12.90	12.94	12.96	12.22	13.00	1,573,000	20,122,627	12.793	5.945	5.963	5.973	5.632	5.991	3,413,298	5.8954	5.56%
2011-03-17	0	12.22	12.26	12.30	12.12	12.50	1,558,924	19,348,856	12.412	5.632	5.650	5.668	5.585	5.761	3,382,755	5.7199	-4.38%
2011-03-16	0	12.78	12.72	12.78	12.14	12.88	1,040,300	13,129,460	12.621	5.890	5.862	5.890	5.595	5.936	2,257,377	5.8162	3.73%
2011-03-15	0	12.32	12.30	12.32	12.18	13.04	1,195,000	14,827,840	12.408	5.678	5.668	5.678	5.613	6.009	2,593,065	5.7183	-5.52%
2011-03-14	0	13.04	13.02	13.04	12.50	13.18	575,811	7,462,469	12.960	6.009	6.000	6.009	5.761	6.074	1,249,469	5.9725	1.87%
2011-03-11	0	12.80	12.78	12.86	12.70	13.12	563,692	7,240,450	12.845	5.899	5.890	5.926	5.853	6.046	1,223,172	5.9194	-1.99%
2011-03-10	0	13.06	13.04	13.12	12.90	13.22	1,620,000	21,140,470	13.050	6.019	6.009	6.046	5.945	6.092	3,515,285	6.0139	-0.61%
2011-03-09	0	13.14	13.04	13.14	12.74	13.20	2,113,000	27,469,780	13.000	6.055	6.009	6.055	5.871	6.083	4,585,060	5.9911	3.14%
2011-03-08	0	12.74	12.74	12.84	12.58	12.98	701,000	9,001,000	12.840	5.871	5.871	5.917	5.797	5.982	1,521,120	5.9173	0.79%
2011-03-07	0	12.64	12.62	12.64	12.50	13.00	814,000	10,375,280	12.746	5.825	5.816	5.825	5.761	5.991	1,766,322	5.8739	-3.07%
2011-03-04	0	13.04	13.06	13.14	12.82	13.14	1,761,129	22,825,231	12.961	6.009	6.019	6.055	5.908	6.055	3,821,525	5.9728	0.62%
2011-03-03	0	12.96	12.96	13.04	12.58	13.04	2,010,000	25,929,600	12.900	5.973	5.973	6.009	5.797	6.009	4,361,557	5.9450	3.18%
2011-03-02	0	12.56	12.56	12.66	12.22	12.68	2,606,712	32,592,127	12.503	5.788	5.788	5.834	5.632	5.844	5,656,380	5.7620	1.95%
2011-03-01	0	12.32	12.32	12.36	12.04	12.40	1,162,000	14,291,520	12.299	5.678	5.678	5.696	5.549	5.714	2,521,458	5.6680	3.70%
2011-02-28	0	11.88	11.80	11.88	11.44	11.88	3,080,000	35,897,640	11.655	5.475	5.438	5.475	5.272	5.475	6,683,382	5.3712	0.68%
2011-02-25	0	11.80	11.80	11.88	11.76	11.98	766,000	9,081,330	11.856	5.438	5.438	5.475	5.420	5.521	1,662,166	5.4636	0.00%
2011-02-24	0	11.80	11.80	11.82	11.76	12.20	767,000	9,171,480	11.958	5.438	5.438	5.447	5.420	5.622	1,664,336	5.5106	-1.99%
2011-02-23	0	12.04	12.04	12.06	11.92	12.28	2,282,000	27,495,932	12.049	5.549	5.549	5.558	5.493	5.659	4,951,778	5.5527	-2.59%
2011-02-22	0	12.36	12.34	12.36	12.32	12.50	549,000	6,810,840	12.406	5.696	5.687	5.696	5.678	5.761	1,191,291	5.7172	-1.75%
2011-02-21	0	12.58	12.56	12.60	12.40	12.70	572,060	7,183,735	12.558	5.797	5.788	5.807	5.714	5.853	1,241,330	5.7871	0.00%
2011-02-18	0	12.58	12.58	12.62	12.46	13.00	922,030	11,599,582	12.580	5.797	5.797	5.816	5.742	5.991	2,000,740	5.7976	-3.08%
2011-02-17	0	12.98	12.96	12.98	12.88	13.22	1,293,000	16,849,240	13.031	5.982	5.973	5.982	5.936	6.092	2,805,718	6.0053	0.46%
2011-02-16	0	12.92	12.82	12.92	12.38	12.98	1,569,000	20,063,300	12.787	5.954	5.908	5.954	5.705	5.982	3,404,619	5.8930	3.03%
2011-02-15	0	12.54	12.54	12.64	12.16	12.76	3,537,000	44,250,130	12.511	5.779	5.779	5.825	5.604	5.880	7,675,039	5.7655	2.79%
2011-02-14	0	12.20	12.36	12.38	12.00	12.44	2,935,856	35,883,341	12.222	5.622	5.696	5.705	5.530	5.733	6,370,599	5.6326	-2.24%
2011-02-11	0	12.48	12.48	12.50	12.26	12.58	1,014,800	12,673,484	12.489	5.751	5.751	5.761	5.650	5.797	2,202,044	5.7553	-0.16%
2011-02-10	0	12.50	12.52	12.54	12.26	12.72	3,398,000	42,506,820	12.509	5.761	5.770	5.779	5.650	5.862	7,373,419	5.7649	-0.48%
2011-02-09	0	12.56	12.54	12.56	12.42	13.00	2,405,171	30,270,395	12.586	5.788	5.779	5.788	5.724	5.991	5,219,051	5.8000	-1.10%
2011-02-08	0	12.70	12.66	12.72	12.54	12.98	1,959,020	25,055,276	12.790	5.853	5.834	5.862	5.779	5.982	4,250,934	5.8941	0.32%
2011-02-07	0	12.66	12.68	12.70	12.60	13.20	1,045,708	13,493,359	12.904	5.834	5.844	5.853	5.807	6.083	2,269,112	5.9465	0.16%
2011-02-02	0	12.64	12.62	12.64	12.48	12.78	539,000	6,808,010	12.631	5.825	5.816	5.825	5.751	5.890	1,169,592	5.8208	0.96%
2011-02-01	0	12.52	12.44	12.52	11.90	12.56	2,674,216	33,042,374	12.356	5.770	5.733	5.770	5.484	5.788	5,802,859	5.6942	5.21%
2011-01-31	0	11.90	11.86	11.88	11.80	12.16	3,396,500	40,506,188	11.926	5.484	5.466	5.475	5.438	5.604	7,370,164	5.4960	-2.14%
2011-01-28	0	12.16	12.18	12.28	12.08	12.76	3,572,000	44,199,500	12.374	5.604	5.613	5.659	5.567	5.880	7,750,987	5.7024	-1.46%
2011-01-27	0	12.34	12.26	12.34	12.24	12.84	4,194,029	52,863,736	12.605	5.687	5.650	5.687	5.641	5.917	9,100,745	5.8087	-4.19%
2011-01-26	0	12.88	12.84	12.88	12.82	13.30	720,716	9,405,128	13.050	5.936	5.917	5.936	5.908	6.129	1,563,903	6.0139	-1.08%
2011-01-25	0	13.02	13.00	13.04	12.98	13.60	1,130,500	14,868,336	13.152	6.000	5.991	6.009	5.982	6.267	2,453,105	6.0610	-3.41%
2011-01-24	0	13.48	13.32	13.50	13.24	14.00	1,310,000	17,712,972	13.521	6.212	6.138	6.221	6.102	6.452	2,842,607	6.2312	-2.46%
2011-01-21	0	13.82	13.80	13.84	13.72	14.26	1,467,114	20,580,191	14.028	6.369	6.360	6.378	6.323	6.572	3,183,533	6.4646	-1.43%
2011-01-20	0	14.02	13.98	14.02	13.96	14.60	2,245,000	31,678,580	14.111	6.461	6.443	6.461	6.433	6.728	4,871,491	6.5029	-3.31%
2011-01-19	0	14.50	14.40	14.50	14.30	15.22	4,625,931	67,946,046	14.688	6.682	6.636	6.682	6.590	7.014	10,037,942	6.7689	-0.96%
2011-01-18	0	14.64	14.60	14.66	14.60	14.94	1,893,000	27,865,348	14.720	6.747	6.728	6.756	6.728	6.885	4,107,676	6.7837	0.00%
2011-01-17	0	14.64	14.66	14.70	14.62	15.26	1,878,500	27,814,000	14.806	6.747	6.756	6.774	6.738	7.032	4,076,212	6.8235	-3.56%
2011-01-14	0	15.18	15.18	15.20	14.60	15.30	3,584,000	53,769,940	15.003	6.996	6.996	7.005	6.728	7.051	7,777,026	6.9139	3.27%
2011-01-13	0	14.70	14.56	14.70	14.02	14.78	1,301,000	18,820,060	14.466	6.774	6.710	6.774	6.461	6.811	2,823,078	6.6665	3.23%
2011-01-12	0	14.24	14.24	14.32	13.88	14.40	1,497,260	21,247,553	14.191	6.562	6.562	6.599	6.397	6.636	3,248,948	6.5398	0.56%
2011-01-11	0	14.16	14.18	14.26	13.02	14.24	2,683,000	37,357,090	13.924	6.526	6.535	6.572	6.000	6.562	5,821,920	6.4166	6.79%
2011-01-10	0	13.26	13.20	13.30	12.90	13.30	649,000	8,583,440	13.226	6.111	6.083	6.129	5.945	6.129	1,408,284	6.0950	1.69%
2011-01-07	0	13.04	12.94	13.06	12.72	13.26	999,003	12,913,620	12.927	6.009	5.963	6.019	5.862	6.111	2,167,766	5.9571	-2.69%
2011-01-06	0	13.40	13.28	13.40	12.80	13.44	654,000	8,628,900	13.194	6.175	6.120	6.175	5.899	6.194	1,419,134	6.0804	0.75%
2011-01-05	0	13.30	13.30	13.32	13.10	13.42	526,526	6,975,627	13.248	6.129	6.129	6.138	6.037	6.185	1,142,524	6.1055	0.45%
2011-01-04	0	13.24	13.22	13.30	13.14	13.50	1,081,000	14,316,440	13.244	6.102	6.092	6.129	6.055	6.221	2,345,693	6.1033	-1.49%
2011-01-03	0	13.44	13.42	13.44	13.00	13.46	743,000	9,898,200	13.322	6.194	6.185	6.194	5.991	6.203	1,612,257	6.1393	2.91%
2010-12-31	0	13.06	13.02	13.10	12.60	13.12	1,763,100	22,644,061	12.843	6.019	6.000	6.037	5.807	6.046	3,825,802	5.9188	3.65%
2010-12-30	0	12.60	12.60	12.64	11.92	12.60	2,021,010	24,588,262	12.166	5.807	5.807	5.825	5.493	5.807	4,385,448	5.6068	5.88%
2010-12-29	0	11.90	11.92	11.94	11.62	12.10	2,785,000	33,098,516	11.885	5.484	5.493	5.502	5.355	5.576	6,043,252	5.4769	0.00%
2010-12-28	0	11.90	11.90	11.92	11.88	12.30	1,001,000	11,978,460	11.966	5.484	5.484	5.493	5.475	5.668	2,172,099	5.5147	-3.25%
2010-12-24	0	12.30	12.22	12.26	12.08	12.52	1,222,000	15,104,760	12.361	5.668	5.632	5.650	5.567	5.770	2,651,653	5.6964	-1.13%
2010-12-23	0	12.44	12.40	12.46	12.14	12.64	2,980,555	36,776,655	12.339	5.733	5.714	5.742	5.595	5.825	6,467,593	5.6863	2.47%
2010-12-22	0	12.14	12.14	12.18	12.02	12.48	1,678,216	20,364,866	12.135	5.595	5.595	5.613	5.539	5.751	3,641,610	5.5923	0.83%
2010-12-21	0	12.04	12.00	12.04	11.86	12.26	3,178,669	38,242,308	12.031	5.549	5.530	5.549	5.466	5.650	6,897,486	5.5444	-0.33%
2010-12-20	0	12.08	12.08	12.20	12.08	12.54	1,202,002	14,708,045	12.236	5.567	5.567	5.622	5.567	5.779	2,608,259	5.6390	-3.67%
2010-12-17	0	12.54	12.52	12.66	12.36	12.80	1,378,596	17,211,820	12.485	5.779	5.770	5.834	5.696	5.899	2,991,456	5.7537	0.32%
2010-12-16	0	12.50	12.48	12.52	12.48	12.94	840,000	10,657,920	12.688	5.761	5.751	5.770	5.751	5.963	1,822,740	5.8472	-3.25%
2010-12-15	0	12.92	12.92	12.94	12.30	12.98	1,344,400	17,093,784	12.715	5.954	5.954	5.963	5.668	5.982	2,917,253	5.8595	-0.92%
2010-12-14	0	13.04	13.08	13.10	12.84	13.10	1,627,700	21,188,846	13.018	6.009	6.028	6.037	5.917	6.037	3,531,994	5.9991	-0.76%
2010-12-13	0	13.14	13.14	13.16	13.00	13.44	905,700	11,897,446	13.136	6.055	6.055	6.065	5.991	6.194	1,965,305	6.0537	-1.79%
2010-12-10	0	13.38	13.38	13.40	13.34	13.50	423,526	5,675,210	13.400	6.166	6.166	6.175	6.148	6.221	919,021	6.1753	-0.74%
2010-12-09	0	13.48	13.48	13.50	13.48	13.60	896,000	12,116,306	13.523	6.212	6.212	6.221	6.212	6.267	1,944,256	6.2318	-0.74%
2010-12-08	0	13.58	13.52	13.54	13.48	13.96	946,000	12,854,190	13.588	6.258	6.231	6.240	6.212	6.433	2,052,753	6.2619	-1.59%
2010-12-07	0	13.80	13.80	13.82	13.76	13.88	429,000	5,924,980	13.811	6.360	6.360	6.369	6.341	6.397	930,900	6.3648	-0.72%
2010-12-06	0	13.90	13.84	13.86	13.80	14.16	590,000	8,185,230	13.873	6.406	6.378	6.387	6.360	6.526	1,280,258	6.3934	-1.00%
2010-12-03	0	14.04	14.00	14.16	14.00	14.38	1,304,389	18,540,805	14.214	6.470	6.452	6.526	6.452	6.627	2,830,432	6.5505	0.14%
2010-12-02	0	14.02	14.02	14.04	13.82	14.10	2,720,379	38,140,411	14.020	6.461	6.461	6.470	6.369	6.498	5,903,030	6.4612	2.49%
2010-12-01	0	13.68	13.64	13.72	13.00	13.80	2,103,000	28,258,570	13.437	6.304	6.286	6.323	5.991	6.360	4,563,361	6.1925	4.43%
2010-11-30	0	13.10	13.14	13.16	12.92	13.30	2,121,500	27,809,940	13.109	6.037	6.055	6.065	5.954	6.129	4,603,505	6.0410	-0.61%
2010-11-29	0	13.18	13.08	13.18	12.00	13.26	1,719,000	22,517,610	13.099	6.074	6.028	6.074	5.530	6.111	3,730,108	6.0367	-0.45%
2010-11-26	0	13.24	13.26	13.28	13.20	13.44	2,491,000	33,059,494	13.272	6.102	6.111	6.120	6.083	6.194	5,405,293	6.1161	-0.60%
2010-11-25	0	13.32	13.26	13.28	12.64	13.50	2,506,296	32,928,718	13.138	6.138	6.111	6.120	5.825	6.221	5,438,485	6.0548	5.55%
2010-11-24	0	12.62	12.62	12.64	12.34	12.88	1,286,801	16,142,153	12.544	5.816	5.816	5.825	5.687	5.936	2,792,267	5.7810	-2.17%
2010-11-23	0	12.90	12.90	12.92	12.84	13.58	1,730,585	22,552,064	13.031	5.945	5.945	5.954	5.917	6.258	3,755,247	6.0055	-2.86%
2010-11-22	0	13.28	13.26	13.28	12.96	13.30	2,188,657	28,677,164	13.103	6.120	6.111	6.120	5.973	6.129	4,749,230	6.0383	1.68%
2010-11-19	0	13.06	13.06	13.10	13.00	13.40	757,000	9,898,020	13.075	6.019	6.019	6.037	5.991	6.175	1,642,636	6.0257	1.71%
2010-11-18	0	12.84	12.82	12.84	12.38	13.00	2,085,000	26,595,490	12.756	5.917	5.908	5.917	5.705	5.991	4,524,302	5.8784	3.38%
2010-11-17	0	12.42	12.40	12.42	12.24	12.64	3,488,741	43,577,347	12.491	5.724	5.714	5.724	5.641	5.825	7,570,321	5.7563	-2.97%
2010-11-16	0	12.80	12.80	12.86	12.78	13.46	3,218,483	41,782,279	12.982	5.899	5.899	5.926	5.890	6.203	6,983,880	5.9827	-1.23%
2010-11-15	0	12.96	12.92	12.96	12.94	13.60	3,340,678	44,129,459	13.210	5.973	5.954	5.973	5.963	6.267	7,249,034	6.0876	-4.99%
2010-11-12	0	13.64	13.64	13.68	13.52	14.20	1,506,000	20,772,180	13.793	6.286	6.286	6.304	6.231	6.544	3,267,913	6.3564	-3.26%
2010-11-11	0	14.10	14.08	14.12	13.80	14.40	1,454,283	20,433,562	14.051	6.498	6.489	6.507	6.360	6.636	3,155,691	6.4751	-0.14%
2010-11-10	0	14.12	14.10	14.14	13.98	14.38	622,000	8,781,460	14.118	6.507	6.498	6.516	6.443	6.627	1,349,696	6.5063	-1.12%
2010-11-09	0	14.28	14.24	14.30	14.00	14.40	1,283,000	18,189,450	14.177	6.581	6.562	6.590	6.452	6.636	2,784,019	6.5335	-0.70%
2010-11-08	0	14.38	14.36	14.40	13.86	14.40	1,492,500	21,081,868	14.125	6.627	6.618	6.636	6.387	6.636	3,238,619	6.5095	0.70%
2010-11-05	0	14.28	14.24	14.28	14.14	15.10	2,808,200	40,396,870	14.385	6.581	6.562	6.581	6.516	6.959	6,093,595	6.6294	-1.79%
2010-11-04	0	14.54	14.50	14.66	14.30	15.28	1,868,800	27,327,504	14.623	6.701	6.682	6.756	6.590	7.042	4,055,163	6.7389	-1.09%
2010-11-03	0	14.70	14.78	14.80	14.54	15.48	3,053,800	46,124,344	15.104	6.774	6.811	6.820	6.701	7.134	6,626,529	6.9606	-4.55%
2010-11-02	0	15.40	15.30	15.46	14.44	15.60	5,198,151	78,337,368	15.070	7.097	7.051	7.125	6.655	7.189	11,279,619	6.9450	6.94%
2010-11-01	0	14.40	14.40	14.42	13.90	14.52	1,157,793	16,504,338	14.255	6.636	6.636	6.645	6.406	6.691	2,512,329	6.5693	3.30%
2010-10-29	0	13.94	13.84	13.94	13.60	13.98	1,772,302	24,295,543	13.708	6.424	6.378	6.424	6.267	6.443	3,845,770	6.3175	1.60%
2010-10-28	0	13.72	13.72	13.80	13.62	14.30	1,686,400	23,230,428	13.775	6.323	6.323	6.360	6.277	6.590	3,659,368	6.3482	-3.52%
2010-10-27	0	14.22	14.20	14.28	13.98	14.94	3,210,000	45,831,750	14.278	6.553	6.544	6.581	6.443	6.885	6,965,472	6.5798	-3.27%
2010-10-26	0	14.70	14.68	14.78	14.42	14.96	2,472,000	36,371,246	14.713	6.774	6.765	6.811	6.645	6.894	5,364,065	6.7805	1.38%
2010-10-25	0	14.50	14.40	14.48	13.88	14.50	1,267,050	17,957,949	14.173	6.682	6.636	6.673	6.397	6.682	2,749,409	6.5316	3.72%
2010-10-22	0	13.98	13.96	14.00	13.70	14.00	696,200	9,694,376	13.925	6.443	6.433	6.452	6.314	6.452	1,510,705	6.4171	1.45%
2010-10-21	0	13.78	13.72	13.78	13.70	13.90	316,000	4,349,920	13.766	6.350	6.323	6.350	6.314	6.406	685,698	6.3438	0.15%
2010-10-20	0	13.76	13.72	13.76	13.48	13.94	1,751,115	23,900,051	13.648	6.341	6.323	6.341	6.212	6.424	3,799,795	6.2898	0.58%
2010-10-19	0	13.68	13.60	13.70	13.52	13.68	722,200	9,819,238	13.596	6.304	6.267	6.314	6.231	6.304	1,567,123	6.2658	0.29%
2010-10-18	0	13.64	13.64	13.66	13.38	13.66	1,822,201	24,671,138	13.539	6.286	6.286	6.295	6.166	6.295	3,954,047	6.2395	-0.15%
2010-10-15	0	13.66	13.62	13.66	13.06	13.78	1,867,600	25,090,752	13.435	6.295	6.277	6.295	6.019	6.350	4,052,560	6.1913	1.94%
2010-10-14	0	13.40	13.32	13.40	13.02	13.40	2,222,400	29,413,248	13.235	6.175	6.138	6.175	6.000	6.175	4,822,450	6.0992	3.55%
2010-10-13	0	12.94	12.94	12.98	12.44	13.02	2,661,015	34,055,269	12.798	5.963	5.963	5.982	5.733	6.000	5,774,214	5.8978	3.19%
2010-10-12	0	12.54	12.54	12.62	12.30	12.72	1,658,000	20,792,560	12.541	5.779	5.779	5.816	5.668	5.862	3,597,742	5.7793	3.47%
2010-10-11	0	12.12	12.12	12.14	12.10	12.60	1,493,114	18,260,897	12.230	5.585	5.585	5.595	5.576	5.807	3,239,951	5.6362	-3.04%
2010-10-08	0	12.50	12.50	12.52	12.02	12.74	2,355,300	28,983,650	12.306	5.761	5.761	5.770	5.539	5.871	5,110,834	5.6710	-1.26%
2010-10-07	0	12.66	12.60	12.68	12.22	12.68	2,772,700	34,373,048	12.397	5.834	5.807	5.844	5.632	5.844	6,016,562	5.7131	2.59%
2010-10-06	0	12.34	12.32	12.40	12.32	12.70	1,496,000	18,692,560	12.495	5.687	5.678	5.714	5.678	5.853	3,246,214	5.7583	-0.32%
2010-10-05	0	12.38	12.40	12.48	12.26	12.90	1,726,800	21,655,024	12.541	5.705	5.714	5.751	5.650	5.945	3,747,034	5.7792	-4.03%
2010-10-04	0	12.90	12.90	12.92	12.24	12.98	3,267,200	41,300,909	12.641	5.945	5.945	5.954	5.641	5.982	7,089,592	5.8256	5.74%
2010-09-30	0	12.20	12.10	12.22	11.84	12.30	2,700,000	32,821,730	12.156	5.622	5.576	5.632	5.456	5.668	5,858,809	5.6021	2.18%
2010-09-29	0	11.94	11.90	11.96	11.70	12.00	3,301,040	39,224,590	11.882	5.502	5.484	5.512	5.392	5.530	7,163,023	5.4760	-0.50%
2010-09-28	0	12.00	11.88	12.02	11.70	12.10	1,459,771	17,375,212	11.903	5.530	5.475	5.539	5.392	5.576	3,167,600	5.4853	-0.83%
2010-09-27	0	12.10	12.02	12.12	11.82	12.26	2,162,000	25,916,024	11.987	5.576	5.539	5.585	5.447	5.650	4,691,387	5.5242	0.00%
2010-09-24	0	12.10	12.06	12.08	11.68	12.30	2,448,449	29,426,064	12.018	5.576	5.558	5.567	5.383	5.668	5,312,961	5.5385	-1.63%
2010-09-22	0	12.30	12.28	12.30	11.56	12.40	3,470,052	41,489,347	11.956	5.668	5.659	5.668	5.327	5.714	7,529,767	5.5100	6.22%
2010-09-21	0	11.58	11.54	11.58	11.36	11.70	10,183,700	116,245,280	11.415	5.337	5.318	5.337	5.235	5.392	22,097,907	5.2605	1.22%
2010-09-20	0	11.44	11.38	11.44	11.28	11.56	833,600	9,509,188	11.407	5.272	5.244	5.272	5.198	5.327	1,808,853	5.2570	0.35%
2010-09-17	0	11.40	11.36	11.40	11.04	11.42	1,318,200	14,860,940	11.274	5.254	5.235	5.254	5.088	5.263	2,860,401	5.1954	0.88%
2010-09-16	0	11.30	11.30	11.34	11.04	11.50	2,526,597	28,518,291	11.287	5.208	5.208	5.226	5.088	5.300	5,482,536	5.2017	-2.25%
2010-09-15	0	11.56	11.50	11.58	11.30	12.14	1,374,200	15,927,814	11.591	5.327	5.300	5.337	5.208	5.595	2,981,917	5.3415	-2.03%
2010-09-14	0	11.80	11.74	11.78	11.56	11.94	1,465,100	17,209,074	11.746	5.438	5.410	5.429	5.327	5.502	3,179,163	5.4131	0.00%
2010-09-13	0	11.80	11.76	11.80	11.20	12.00	2,535,200	29,951,890	11.814	5.438	5.420	5.438	5.161	5.530	5,501,204	5.4446	6.69%
2010-09-10	0	11.06	11.04	11.08	10.94	11.40	2,712,400	30,218,180	11.141	5.097	5.088	5.106	5.042	5.254	5,885,716	5.1342	-2.81%
2010-09-09	0	11.38	11.36	11.42	11.32	11.60	1,213,000	13,927,575	11.482	5.244	5.235	5.263	5.217	5.346	2,632,124	5.2914	-1.04%
2010-09-08	0	11.50	11.50	11.56	11.00	11.74	3,464,000	39,452,896	11.389	5.300	5.300	5.327	5.069	5.410	7,516,634	5.2487	0.52%
2010-09-07	0	11.44	11.42	11.46	11.42	11.92	3,013,000	35,027,507	11.625	5.272	5.263	5.281	5.263	5.493	6,537,996	5.3575	-3.05%
2010-09-06	0	11.80	11.74	11.80	11.60	12.04	3,281,000	38,734,163	11.806	5.438	5.410	5.438	5.346	5.549	7,119,537	5.4405	-1.17%
2010-09-03	0	11.94	11.94	11.96	11.82	12.28	7,067,900	84,782,216	11.995	5.502	5.502	5.512	5.447	5.659	15,336,842	5.5280	-5.54%
2010-09-02	0	12.64	12.62	12.66	11.44	12.80	5,665,600	66,884,494	11.805	5.825	5.816	5.834	5.272	5.899	12,293,950	5.4404	11.27%
2010-09-01	0	11.36	11.36	11.44	11.36	11.68	3,262,440	37,457,665	11.481	5.235	5.235	5.272	5.235	5.383	7,079,263	5.2912	-2.57%
2010-08-31	0	11.66	11.62	11.68	11.40	11.76	2,613,000	30,283,328	11.589	5.373	5.355	5.383	5.254	5.420	5,670,025	5.3410	-0.34%
2010-08-30	0	11.70	11.70	11.72	11.30	11.90	3,203,200	37,157,090	11.600	5.392	5.392	5.401	5.208	5.484	6,950,717	5.3458	4.09%
2010-08-27	0	11.24	11.24	11.26	11.10	11.42	1,811,500	20,381,272	11.251	5.180	5.180	5.189	5.115	5.263	3,930,827	5.1850	0.90%
2010-08-26	0	11.14	11.14	11.24	11.06	11.28	5,617,000	62,892,202	11.197	5.134	5.134	5.180	5.097	5.198	12,188,492	5.1600	-1.24%
2010-08-25	0	11.28	11.26	11.28	10.80	11.52	3,862,500	43,211,248	11.187	5.198	5.189	5.198	4.977	5.309	8,381,351	5.1556	1.62%
2010-08-24	0	11.10	11.04	11.10	10.80	11.24	1,979,658	21,886,827	11.056	5.115	5.088	5.115	4.977	5.180	4,295,717	5.0950	-1.42%
2010-08-23	0	11.26	11.24	11.26	10.72	11.40	1,948,100	21,650,127	11.113	5.189	5.180	5.189	4.940	5.254	4,227,239	5.1216	1.08%
2010-08-20	0	11.14	11.10	11.14	9.900	11.22	6,090,250	65,008,975	10.674	5.134	5.115	5.134	4.562	5.171	13,215,411	4.9192	12.64%
2010-08-19	0	9.890	9.890	9.900	9.410	9.950	2,410,840	23,664,383	9.8158	4.558	4.558	4.562	4.337	4.585	5,231,352	4.5236	2.59%
2010-08-18	0	9.640	9.510	9.640	9.430	9.900	920,500	8,874,160	9.6406	4.443	4.383	4.443	4.346	4.562	1,997,420	4.4428	-0.82%
2010-08-17	0	9.720	9.720	9.780	9.220	9.770	1,071,800	10,276,356	9.5879	4.479	4.479	4.507	4.249	4.502	2,325,730	4.4186	5.42%
2010-08-16	0	9.220	9.220	9.250	9.100	9.290	320,000	2,934,240	9.1695	4.249	4.249	4.263	4.194	4.281	694,377	4.2257	0.88%
2010-08-13	0	9.140	9.140	9.210	9.080	9.310	478,000	4,377,810	9.1586	4.212	4.212	4.244	4.184	4.290	1,037,226	4.2207	1.11%
2010-08-12	0	9.040	9.040	9.090	9.020	9.390	1,204,800	11,067,806	9.1864	4.166	4.166	4.189	4.157	4.327	2,614,331	4.2335	-3.52%
2010-08-11	0	9.370	9.350	9.360	9.240	9.390	518,000	4,829,110	9.3226	4.318	4.309	4.314	4.258	4.327	1,124,023	4.2963	1.19%
2010-08-10	0	9.260	9.240	9.270	9.200	9.350	1,224,000	11,369,710	9.2890	4.267	4.258	4.272	4.240	4.309	2,655,993	4.2808	0.11%
2010-08-09	0	9.250	9.240	9.270	9.160	9.420	794,500	7,409,122	9.3255	4.263	4.258	4.272	4.221	4.341	1,724,009	4.2976	-0.96%
2010-08-06	0	9.340	9.330	9.350	9.100	9.460	1,174,500	10,926,150	9.3028	4.304	4.300	4.309	4.194	4.360	2,548,582	4.2871	2.52%
2010-08-05	0	9.110	9.110	9.150	9.000	9.190	676,202	6,151,818	9.0976	4.198	4.198	4.217	4.148	4.235	1,467,310	4.1926	0.33%
2010-08-04	0	9.080	9.080	9.090	9.030	9.100	951,000	8,654,033	9.0999	4.184	4.184	4.189	4.161	4.194	2,063,603	4.1937	-0.11%
2010-08-03	0	9.090	9.040	9.100	9.000	9.220	1,313,000	11,977,635	9.1223	4.189	4.166	4.194	4.148	4.249	2,849,117	4.2040	-0.76%
2010-08-02	0	9.160	9.150	9.160	9.120	9.240	544,000	4,990,102	9.1730	4.221	4.217	4.221	4.203	4.258	1,180,441	4.2273	0.00%
2010-07-30	0	9.160	9.090	9.170	9.000	9.180	763,000	6,940,620	9.0965	4.221	4.189	4.226	4.148	4.231	1,655,656	4.1921	0.66%
2010-07-29	0	9.100	9.090	9.100	9.000	9.190	482,000	4,395,770	9.1199	4.194	4.189	4.194	4.148	4.235	1,045,906	4.2028	0.11%
2010-07-28	0	9.090	9.090	9.100	9.080	9.150	1,283,000	11,677,144	9.1014	4.189	4.189	4.194	4.184	4.217	2,784,019	4.1943	-0.11%
2010-07-27	0	9.100	9.060	9.100	9.020	9.150	549,500	5,000,085	9.0993	4.194	4.175	4.194	4.157	4.217	1,192,376	4.1934	0.00%
2010-07-26	0	9.100	9.080	9.100	9.060	9.130	242,000	2,200,210	9.0918	4.194	4.184	4.194	4.175	4.208	525,123	4.1899	0.11%
2010-07-23	0	9.090	9.090	9.100	9.000	9.200	789,800	7,191,822	9.1059	4.189	4.189	4.194	4.148	4.240	1,713,810	4.1964	-0.11%
2010-07-22	0	9.100	9.090	9.100	9.060	9.240	337,900	3,082,346	9.1221	4.194	4.189	4.194	4.175	4.258	733,219	4.2039	-1.41%
2010-07-21	0	9.230	9.230	9.240	9.100	9.240	331,500	3,047,750	9.1938	4.254	4.254	4.258	4.194	4.258	719,331	4.2369	0.87%
2010-07-20	0	9.150	9.140	9.150	9.080	9.180	180,000	1,647,740	9.1541	4.217	4.212	4.217	4.184	4.231	390,587	4.2186	-0.33%
2010-07-19	0	9.180	9.170	9.180	9.110	9.240	348,700	3,204,236	9.1891	4.231	4.226	4.231	4.198	4.258	756,654	4.2347	0.22%
2010-07-16	0	9.160	9.120	9.170	9.070	9.200	161,000	1,473,600	9.1528	4.221	4.203	4.226	4.180	4.240	349,359	4.2180	-0.22%
2010-07-15	0	9.180	9.150	9.200	9.130	9.260	492,000	4,522,840	9.1928	4.231	4.217	4.240	4.208	4.267	1,067,605	4.2364	-1.08%
2010-07-14	0	9.280	9.200	9.280	9.180	9.280	1,469,500	13,541,782	9.2152	4.277	4.240	4.277	4.231	4.277	3,188,711	4.2468	2.09%
2010-07-13	0	9.090	9.090	9.140	9.030	9.400	1,016,000	9,286,010	9.1398	4.189	4.189	4.212	4.161	4.332	2,204,648	4.2120	-2.57%
2010-07-12	0	9.330	9.300	9.330	9.290	9.400	346,000	3,234,220	9.3475	4.300	4.286	4.300	4.281	4.332	750,795	4.3077	0.43%
2010-07-09	0	9.290	9.220	9.250	9.010	9.370	3,864,500	35,760,275	9.2535	4.281	4.249	4.263	4.152	4.318	8,385,691	4.2644	2.09%
2010-07-08	0	9.100	9.080	9.100	8.980	9.150	1,095,200	9,943,220	9.0789	4.194	4.184	4.194	4.138	4.217	2,376,506	4.1840	1.45%
2010-07-07	0	8.970	8.950	8.970	8.550	8.980	1,385,100	12,085,902	8.7257	4.134	4.125	4.134	3.940	4.138	3,005,569	4.0212	2.99%
2010-07-06	0	8.710	8.680	8.710	8.430	8.720	2,125,000	18,195,020	8.5624	4.014	4.000	4.014	3.885	4.019	4,611,099	3.9459	3.57%
2010-07-05	0	8.410	8.420	8.450	8.390	8.550	1,596,200	13,513,455	8.4660	3.876	3.880	3.894	3.866	3.940	3,463,641	3.9015	-1.06%
2010-07-02	0	8.500	8.450	8.500	8.350	8.770	2,540,339	21,545,616	8.4814	3.917	3.894	3.917	3.848	4.042	5,512,355	3.9086	-2.63%
2010-06-30	0	8.730	8.690	8.730	8.610	8.990	2,747,000	24,147,045	8.7903	4.023	4.005	4.023	3.968	4.143	5,960,795	4.0510	-1.80%
2010-06-29	0	8.890	8.880	8.930	8.830	9.100	2,888,800	25,868,785	8.9549	4.097	4.092	4.115	4.069	4.194	6,268,491	4.1268	-1.44%
2010-06-28	0	9.020	9.020	9.080	8.910	9.290	3,198,400	28,864,577	9.0247	4.157	4.157	4.184	4.106	4.281	6,940,301	4.1590	0.00%
2010-06-25	0	9.020	9.020	9.090	8.640	9.200	2,328,250	20,569,000	8.8345	4.157	4.157	4.189	3.982	4.240	5,052,137	4.0713	2.97%
2010-06-24	0	8.760	8.760	8.780	8.700	8.900	1,194,500	10,527,249	8.8131	4.037	4.037	4.046	4.009	4.102	2,591,980	4.0615	0.81%
2010-06-23	0	8.690	8.610	8.700	8.590	8.700	1,687,000	14,539,496	8.6186	4.005	3.968	4.009	3.959	4.009	3,660,670	3.9718	0.46%
2010-06-22	0	8.650	8.610	8.650	8.550	8.720	671,500	5,826,030	8.6761	3.986	3.968	3.986	3.940	4.019	1,457,107	3.9984	0.58%
2010-06-21	0	8.600	8.550	8.600	8.540	8.670	1,142,500	9,833,210	8.6067	3.963	3.940	3.963	3.936	3.996	2,479,144	3.9664	0.00%
2010-06-18	0	8.600	8.550	8.600	8.200	8.600	2,322,500	19,728,175	8.4944	3.963	3.940	3.963	3.779	3.963	5,039,660	3.9146	4.37%
2010-06-17	0	8.240	8.210	8.270	8.100	8.370	2,257,500	18,667,375	8.2690	3.797	3.784	3.811	3.733	3.857	4,898,615	3.8107	-0.48%
2010-06-15	0	8.280	8.220	8.270	8.230	8.380	148,000	1,225,660	8.2815	3.816	3.788	3.811	3.793	3.862	321,150	3.8165	0.49%
2010-06-14	0	8.240	8.250	8.270	8.140	8.320	993,000	8,207,890	8.2658	3.797	3.802	3.811	3.751	3.834	2,154,740	3.8092	-0.12%
2010-06-11	0	8.250	8.250	8.260	8.100	8.260	936,300	7,669,374	8.1912	3.802	3.802	3.807	3.733	3.807	2,031,705	3.7748	3.25%
2010-06-10	0	7.990	7.960	7.990	7.900	8.100	1,119,510	8,959,020	8.0026	3.682	3.668	3.682	3.641	3.733	2,429,257	3.6880	1.14%
2010-06-09	0	7.900	7.890	7.900	7.840	8.090	2,149,100	17,148,438	7.9794	3.641	3.636	3.641	3.613	3.728	4,663,395	3.6772	-1.50%
2010-06-08	0	8.020	7.970	8.020	7.900	8.110	1,274,000	10,206,950	8.0117	3.696	3.673	3.696	3.641	3.737	2,764,490	3.6922	2.69%
2010-06-07	0	7.810	7.780	7.800	7.540	8.000	3,046,000	23,751,550	7.7976	3.599	3.585	3.595	3.475	3.687	6,609,604	3.5935	-4.05%
2010-06-04	0	8.140	8.140	8.150	8.020	8.200	1,890,200	15,368,780	8.1308	3.751	3.751	3.756	3.696	3.779	4,101,600	3.7470	0.00%
2010-06-03	0	8.140	8.140	8.180	8.000	8.200	763,000	6,188,230	8.1104	3.751	3.751	3.770	3.687	3.779	1,655,656	3.7376	-0.25%
2010-06-02	0	8.160	8.100	8.170	7.900	8.200	1,364,000	10,979,950	8.0498	3.760	3.733	3.765	3.641	3.779	2,959,783	3.7097	2.00%
2010-06-01	0	8.000	7.980	8.000	7.950	8.200	621,014	5,031,195	8.1016	3.687	3.678	3.687	3.664	3.779	1,347,556	3.7336	-0.87%
2010-05-31	0	8.070	8.050	8.070	7.950	8.200	365,000	2,937,780	8.0487	3.719	3.710	3.719	3.664	3.779	792,024	3.7092	0.87%
2010-05-28	0	8.000	7.930	8.000	7.580	8.190	2,512,300	19,745,377	7.8595	3.687	3.654	3.687	3.493	3.774	5,451,513	3.6220	0.13%
2010-05-27	0	7.990	7.950	8.050	7.500	8.100	1,225,000	9,526,600	7.7768	3.682	3.664	3.710	3.456	3.733	2,658,163	3.5839	6.39%
2010-05-26	0	7.660	7.630	7.670	7.490	7.800	2,959,852	22,575,152	7.6271	3.461	3.447	3.465	3.384	3.524	6,550,951	3.4461	2.13%
2010-05-25	0	7.500	7.460	7.500	7.400	7.690	4,028,448	30,396,936	7.5456	3.389	3.371	3.389	3.343	3.474	8,916,043	3.4092	0.40%
2010-05-24	0	7.470	7.430	7.480	7.060	7.500	2,104,800	15,553,973	7.3898	3.375	3.357	3.380	3.190	3.389	4,658,490	3.3388	3.03%
2010-05-20	0	7.250	7.220	7.250	7.060	7.730	2,824,000	20,870,390	7.3904	3.276	3.262	3.276	3.190	3.493	6,250,274	3.3391	-6.57%
2010-05-19	0	7.760	7.740	7.760	7.730	8.150	718,000	5,618,010	7.8245	3.506	3.497	3.506	3.493	3.682	1,589,128	3.5353	-4.79%
2010-05-18	0	8.150	8.050	8.150	8.000	8.180	1,754,000	14,185,854	8.0877	3.682	3.637	3.682	3.615	3.696	3,882,075	3.6542	2.13%
2010-05-17	0	7.980	7.980	7.990	7.900	8.100	2,498,000	19,975,296	7.9965	3.606	3.606	3.610	3.569	3.660	5,528,748	3.6130	-1.97%
2010-05-14	0	8.140	8.100	8.140	8.040	8.200	604,000	4,904,170	8.1195	3.678	3.660	3.678	3.633	3.705	1,336,815	3.6685	-0.12%
2010-05-13	0	8.150	8.130	8.150	7.900	8.170	1,439,000	11,609,720	8.0679	3.682	3.673	3.682	3.569	3.691	3,184,895	3.6452	5.03%
2010-05-12	0	7.760	7.740	7.800	7.700	7.870	1,615,000	12,489,670	7.7335	3.506	3.497	3.524	3.479	3.556	3,574,431	3.4942	1.70%
2010-05-11	0	7.630	7.630	7.670	7.600	8.300	1,888,300	14,794,845	7.8350	3.447	3.447	3.465	3.434	3.750	4,179,318	3.5400	-6.95%
2010-05-10	0	8.200	8.120	8.200	7.560	8.200	2,432,000	18,777,346	7.7209	3.705	3.669	3.705	3.416	3.705	5,382,672	3.4885	9.92%
2010-05-07	0	7.460	7.460	7.490	7.400	7.840	2,026,200	15,270,619	7.5366	3.371	3.371	3.384	3.343	3.542	4,484,527	3.4052	-2.23%
2010-05-06	0	7.630	7.630	7.690	7.610	7.900	3,261,000	25,375,040	7.7814	3.447	3.447	3.474	3.438	3.569	7,217,473	3.5158	-2.68%
2010-05-05	0	7.840	7.830	7.880	7.800	8.050	2,743,600	21,612,430	7.8774	3.542	3.538	3.560	3.524	3.637	6,072,327	3.5592	-2.00%
2010-05-04	0	8.000	8.000	8.030	7.900	8.340	2,041,697	16,445,160	8.0547	3.615	3.615	3.628	3.569	3.768	4,518,826	3.6393	-2.68%
2010-05-03	0	8.220	8.220	8.290	8.140	8.480	820,292	6,806,857	8.2981	3.714	3.714	3.746	3.678	3.831	1,815,528	3.7492	-1.67%
2010-04-30	0	8.360	8.290	8.360	8.240	8.570	560,000	4,661,810	8.3247	3.777	3.746	3.777	3.723	3.872	1,239,431	3.7612	-0.12%
2010-04-29	0	8.370	8.320	8.420	8.150	8.890	955,000	8,108,400	8.4905	3.782	3.759	3.804	3.682	4.017	2,113,673	3.8362	-1.18%
2010-04-28	0	8.470	8.370	8.470	8.260	8.570	807,000	6,811,940	8.4411	3.827	3.782	3.827	3.732	3.872	1,786,109	3.8138	0.12%
2010-04-27	0	8.460	8.450	8.460	8.300	8.800	1,104,000	9,363,490	8.4814	3.822	3.818	3.822	3.750	3.976	2,443,450	3.8321	0.00%
2010-04-26	0	8.460	8.460	8.490	8.180	8.550	539,500	4,516,290	8.3713	3.822	3.822	3.836	3.696	3.863	1,194,059	3.7823	3.93%
2010-04-23	0	8.140	8.140	8.210	8.120	8.490	737,000	6,039,250	8.1944	3.678	3.678	3.709	3.669	3.836	1,631,180	3.7024	-4.01%
2010-04-22	0	8.480	8.470	8.480	8.350	8.520	2,943,000	24,800,566	8.4270	3.831	3.827	3.831	3.773	3.850	6,513,653	3.8075	0.95%
2010-04-21	0	8.400	8.390	8.400	8.100	8.610	2,797,350	23,501,951	8.4015	3.795	3.791	3.795	3.660	3.890	6,191,290	3.7960	4.87%
2010-04-20	0	8.010	8.010	8.050	7.710	8.050	1,651,000	13,117,400	7.9451	3.619	3.619	3.637	3.484	3.637	3,654,109	3.5898	3.89%
2010-04-19	0	7.710	7.690	7.730	7.650	7.760	1,051,000	8,103,600	7.7104	3.484	3.474	3.493	3.456	3.506	2,326,147	3.4837	-0.64%
2010-04-16	0	7.760	7.760	7.840	7.730	8.080	861,100	6,723,769	7.8083	3.506	3.506	3.542	3.493	3.651	1,905,847	3.5280	-3.48%
2010-04-15	0	8.040	8.000	8.040	8.010	8.250	815,500	6,570,480	8.0570	3.633	3.615	3.633	3.619	3.728	1,804,922	3.6403	-1.35%
2010-04-14	0	8.150	8.110	8.150	7.910	8.150	620,000	5,028,350	8.1102	3.682	3.664	3.682	3.574	3.682	1,372,227	3.6644	1.37%
2010-04-13	0	8.040	8.030	8.040	7.840	8.230	724,400	5,804,640	8.0130	3.633	3.628	3.633	3.542	3.718	1,603,293	3.6204	-0.99%
2010-04-12	0	8.120	8.070	8.150	8.080	8.310	491,000	4,018,010	8.1833	3.669	3.646	3.682	3.651	3.755	1,086,716	3.6974	-0.49%
2010-04-09	0	8.160	8.060	8.260	8.000	8.310	1,463,481	11,823,570	8.0791	3.687	3.642	3.732	3.615	3.755	3,239,078	3.6503	1.12%
2010-04-08	0	8.070	8.000	8.080	7.930	8.260	3,988,500	32,305,995	8.0998	3.646	3.615	3.651	3.583	3.732	8,827,627	3.6596	-0.37%
2010-04-07	0	8.100	8.080	8.100	7.900	8.480	2,110,000	17,226,210	8.1641	3.660	3.651	3.660	3.569	3.831	4,669,999	3.6887	4.65%
2010-04-01	0	7.740	7.730	7.740	7.610	7.840	1,424,000	10,995,540	7.7216	3.497	3.493	3.497	3.438	3.542	3,151,696	3.4888	0.91%
2010-03-31	0	7.670	7.610	7.780	7.580	7.890	2,115,000	16,366,690	7.7384	3.465	3.438	3.515	3.425	3.565	4,681,066	3.4964	0.92%
2010-03-30	0	7.600	7.600	7.640	7.580	8.020	2,302,000	17,953,250	7.7990	3.434	3.434	3.452	3.425	3.624	5,094,947	3.5237	1.47%
2010-03-29	0	7.490	7.480	7.490	7.360	7.670	740,000	5,582,770	7.5443	3.384	3.380	3.384	3.325	3.465	1,637,820	3.4087	-2.22%
2010-03-26	0	7.660	7.630	7.670	7.590	7.780	486,000	3,724,350	7.6633	3.461	3.447	3.465	3.429	3.515	1,075,649	3.4624	2.00%
2010-03-25	0	7.510	7.510	7.520	7.480	7.650	348,000	2,624,200	7.5408	3.393	3.393	3.398	3.380	3.456	770,218	3.4071	-0.53%
2010-03-24	0	7.550	7.530	7.840	7.440	7.880	1,230,850	9,352,460	7.5984	3.411	3.402	3.542	3.362	3.560	2,724,203	3.4331	-3.94%
2010-03-23	0	7.860	7.830	7.880	7.470	7.880	1,306,000	10,050,940	7.6960	3.551	3.538	3.560	3.375	3.560	2,890,530	3.4772	5.79%
2010-03-22	0	7.430	7.400	7.430	7.270	7.550	343,000	2,546,930	7.4255	3.357	3.343	3.357	3.285	3.411	759,152	3.3550	0.68%
2010-03-19	0	7.380	7.300	7.380	7.260	7.440	1,009,000	7,382,908	7.3171	3.334	3.298	3.334	3.280	3.362	2,233,189	3.3060	-0.14%
2010-03-18	0	7.390	7.360	7.400	7.300	7.580	1,010,000	7,460,500	7.3866	3.339	3.325	3.343	3.298	3.425	2,235,403	3.3374	-0.27%
2010-03-17	0	7.410	7.360	7.410	7.160	7.420	2,259,800	16,468,376	7.2875	3.348	3.325	3.348	3.235	3.353	5,001,547	3.2927	0.00%
2010-03-16	0	7.410	7.340	7.410	7.330	7.410	348,000	2,568,910	7.3819	3.348	3.316	3.348	3.312	3.348	770,218	3.3353	0.00%
2010-03-15	0	7.410	7.400	7.420	7.380	7.510	630,200	4,667,020	7.4056	3.348	3.343	3.353	3.334	3.393	1,394,803	3.3460	-2.37%
2010-03-12	0	7.590	7.590	7.610	7.510	7.630	483,000	3,668,265	7.5948	3.429	3.429	3.438	3.393	3.447	1,069,009	3.4315	-0.13%
2010-03-11	0	7.600	7.590	7.630	7.510	7.700	1,230,000	9,341,180	7.5945	3.434	3.429	3.447	3.393	3.479	2,722,322	3.4313	-0.52%
2010-03-10	0	7.640	7.590	7.640	7.250	7.640	1,438,000	10,600,220	7.3715	3.452	3.429	3.452	3.276	3.452	3,182,682	3.3306	5.52%
2010-03-09	0	7.240	7.240	7.290	7.010	7.340	1,735,200	12,531,790	7.2221	3.271	3.271	3.294	3.167	3.316	3,840,466	3.2631	4.02%
2010-03-08	0	6.960	6.920	6.960	6.920	7.090	751,000	5,254,550	6.9967	3.145	3.127	3.145	3.127	3.203	1,662,166	3.1613	0.72%
2010-03-05	0	6.910	6.910	6.940	6.870	7.030	826,000	5,719,280	6.9241	3.122	3.122	3.136	3.104	3.176	1,828,161	3.1284	0.14%
2010-03-04	0	6.900	6.890	6.900	6.650	7.320	758,200	5,375,634	7.0900	3.118	3.113	3.118	3.005	3.307	1,678,101	3.2034	-2.68%
2010-03-03	0	7.090	7.050	7.090	7.050	7.130	1,852,000	13,129,010	7.0891	3.203	3.185	3.203	3.185	3.221	4,098,976	3.2030	0.57%
2010-03-02	0	7.050	7.040	7.050	7.000	7.100	1,513,000	10,661,530	7.0466	3.185	3.181	3.185	3.163	3.208	3,348,677	3.1838	1.29%
2010-03-01	0	6.960	6.950	6.980	6.950	7.120	1,097,000	7,705,830	7.0245	3.145	3.140	3.154	3.140	3.217	2,427,957	3.1738	-2.38%
2010-02-26	0	7.130	7.070	7.130	7.050	7.190	169,000	1,202,400	7.1148	3.221	3.194	3.221	3.185	3.249	374,043	3.2146	-0.28%
2010-02-25	0	7.150	7.150	7.190	7.050	7.200	829,200	5,899,580	7.1148	3.231	3.231	3.249	3.185	3.253	1,835,243	3.2146	-0.28%
2010-02-24	0	7.170	7.130	7.160	7.000	7.200	1,526,000	10,851,248	7.1109	3.240	3.221	3.235	3.163	3.253	3,377,450	3.2129	1.85%
2010-02-23	0	7.040	7.040	7.070	7.000	7.140	1,194,000	8,430,200	7.0605	3.181	3.181	3.194	3.163	3.226	2,642,644	3.1901	-0.56%
2010-02-22	0	7.080	7.060	7.090	6.950	7.100	801,000	5,654,880	7.0598	3.199	3.190	3.203	3.140	3.208	1,772,829	3.1897	1.87%
2010-02-19	0	6.950	6.950	6.990	6.830	7.100	713,000	4,963,320	6.9612	3.140	3.140	3.158	3.086	3.208	1,578,061	3.1452	0.00%
2010-02-18	0	6.950	6.950	6.970	6.820	6.980	731,360	5,071,366	6.9342	3.140	3.140	3.149	3.081	3.154	1,618,697	3.1330	0.14%
2010-02-17	0	6.940	6.930	6.940	6.820	6.940	286,000	1,970,580	6.8901	3.136	3.131	3.136	3.081	3.136	632,995	3.1131	1.76%
2010-02-12	0	6.820	6.820	6.830	6.780	6.840	736,000	5,018,450	6.8185	3.081	3.081	3.086	3.063	3.090	1,628,967	3.0808	0.59%
2010-02-11	0	6.780	6.770	6.790	6.640	6.840	885,000	5,971,820	6.7478	3.063	3.059	3.068	3.000	3.090	1,958,744	3.0488	2.11%
2010-02-10	0	6.640	6.620	6.640	6.560	6.670	621,000	4,113,890	6.6246	3.000	2.991	3.000	2.964	3.014	1,374,441	2.9931	2.47%
2010-02-09	0	6.480	6.480	6.550	6.470	6.700	1,323,500	8,696,155	6.5706	2.928	2.928	2.959	2.923	3.027	2,929,263	2.9687	-5.12%
2010-02-08	0	6.830	6.770	6.940	6.550	6.950	1,434,000	9,858,700	6.8750	3.086	3.059	3.136	2.959	3.140	3,173,829	3.1062	3.33%
2010-02-05	0	6.610	6.610	6.650	6.590	6.750	2,925,000	19,364,910	6.6205	2.987	2.987	3.005	2.977	3.050	6,473,814	2.9913	-2.07%
2010-02-04	0	6.750	6.740	6.780	6.650	6.900	3,235,000	21,780,420	6.7327	3.050	3.045	3.063	3.005	3.118	7,159,928	3.0420	-3.57%
2010-02-03	0	7.000	6.990	7.000	6.960	7.090	2,006,000	14,049,910	7.0039	3.163	3.158	3.163	3.145	3.203	4,439,819	3.1645	-1.55%
2010-02-02	0	7.110	7.050	7.070	7.030	7.200	2,268,000	16,002,730	7.0559	3.212	3.185	3.194	3.176	3.253	5,019,696	3.1880	1.14%
2010-02-01	0	7.030	7.020	7.040	6.980	7.270	1,426,000	10,005,292	7.0163	3.176	3.172	3.181	3.154	3.285	3,156,123	3.1701	-1.40%
2010-01-29	0	7.130	7.120	7.180	6.950	7.200	2,551,000	17,884,740	7.0109	3.221	3.217	3.244	3.140	3.253	5,646,051	3.1677	2.59%
2010-01-28	0	6.950	6.950	7.000	6.930	7.110	3,418,000	23,933,784	7.0023	3.140	3.140	3.163	3.131	3.212	7,564,956	3.1638	0.00%
2010-01-27	0	6.950	6.950	6.960	6.930	7.100	4,335,000	30,373,050	7.0065	3.140	3.140	3.145	3.131	3.208	9,594,525	3.1657	-1.42%
2010-01-26	0	7.050	7.000	7.050	7.000	7.650	5,250,500	37,656,130	7.1719	3.185	3.163	3.185	3.163	3.456	11,620,773	3.2404	-6.00%
2010-01-25	0	7.500	7.500	7.530	7.180	7.730	5,327,000	40,034,070	7.5153	3.389	3.389	3.402	3.244	3.493	11,790,089	3.3956	4.17%
2010-01-22	0	7.200	7.190	7.200	6.950	7.370	6,136,000	43,727,860	7.1264	3.253	3.249	3.253	3.140	3.330	13,580,624	3.2199	1.55%
2010-01-21	0	7.090	7.090	7.100	7.020	7.140	3,497,000	24,744,120	7.0758	3.203	3.203	3.208	3.172	3.226	7,739,805	3.1970	-0.14%
2010-01-20	0	7.100	7.090	7.100	7.020	7.120	1,712,960	12,128,236	7.0803	3.208	3.203	3.208	3.172	3.217	3,791,243	3.1990	1.00%
2010-01-19	0	7.030	7.030	7.080	6.960	7.090	3,364,000	23,565,920	7.0053	3.176	3.176	3.199	3.145	3.203	7,445,440	3.1651	0.72%
2010-01-18	0	6.980	6.900	6.990	6.610	7.050	1,072,000	7,437,440	6.9379	3.154	3.118	3.158	2.987	3.185	2,372,625	3.1347	-0.29%
2010-01-15	0	7.000	6.990	7.000	6.930	7.020	1,086,986	7,605,642	6.9970	3.163	3.158	3.163	3.131	3.172	2,405,793	3.1614	0.43%
2010-01-14	0	6.970	6.970	6.990	6.680	7.000	817,000	5,639,840	6.9031	3.149	3.149	3.158	3.018	3.163	1,808,241	3.1190	1.60%
2010-01-13	0	6.860	6.840	6.900	6.800	7.010	814,000	5,666,550	6.9614	3.099	3.090	3.118	3.072	3.167	1,801,602	3.1453	-0.58%
2010-01-12	0	6.900	6.870	6.900	6.850	6.970	1,297,100	8,955,967	6.9046	3.118	3.104	3.118	3.095	3.149	2,870,832	3.1196	0.00%
2010-01-11	0	6.900	6.900	6.910	6.880	6.990	844,100	5,825,015	6.9009	3.118	3.118	3.122	3.109	3.158	1,868,221	3.1179	0.15%
2010-01-08	0	6.890	6.880	6.900	6.850	7.100	1,223,000	8,490,870	6.9427	3.113	3.109	3.118	3.095	3.208	2,706,829	3.1368	-0.14%
2010-01-07	0	6.900	6.890	6.900	6.900	7.170	1,646,200	11,473,915	6.9699	3.118	3.113	3.118	3.118	3.240	3,643,485	3.1492	-2.54%
2010-01-06	0	7.080	7.080	7.120	6.960	7.150	1,893,500	13,409,570	7.0819	3.199	3.199	3.217	3.145	3.231	4,190,827	3.1997	1.14%
2010-01-05	0	7.000	6.980	7.000	6.880	7.000	1,819,200	12,604,644	6.9287	3.163	3.154	3.163	3.109	3.163	4,026,381	3.1305	2.94%
2010-01-04	0	6.800	6.840	6.880	6.640	6.920	1,319,426	8,988,449	6.8124	3.072	3.090	3.109	3.000	3.127	2,920,246	3.0780	2.41%
2009-12-31	0	6.640	6.640	6.650	6.630	6.780	331,000	2,212,100	6.6831	3.000	3.000	3.005	2.996	3.063	732,592	3.0196	0.15%
2009-12-30	0	6.630	6.620	6.630	6.620	6.990	1,510,200	10,094,608	6.6843	2.996	2.991	2.996	2.991	3.158	3,342,480	3.0201	-2.36%
2009-12-29	0	6.790	6.710	6.790	6.550	6.810	1,105,145	7,339,331	6.6411	3.068	3.032	3.068	2.959	3.077	2,445,984	3.0006	2.11%
2009-12-28	0	6.650	6.640	6.650	6.600	6.740	454,000	3,024,970	6.6629	3.005	3.000	3.005	2.982	3.045	1,004,825	3.0104	0.76%
2009-12-24	0	6.600	6.600	6.640	6.540	6.680	255,000	1,685,005	6.6079	2.982	2.982	3.000	2.955	3.018	564,384	2.9856	0.00%
2009-12-23	0	6.600	6.590	6.600	6.500	6.800	2,112,000	13,980,553	6.6196	2.982	2.977	2.982	2.937	3.072	4,674,426	2.9909	0.30%
2009-12-22	0	6.580	6.560	6.590	6.500	6.840	361,000	2,406,670	6.6667	2.973	2.964	2.977	2.937	3.090	798,990	3.0121	-1.79%
2009-12-21	0	6.700	6.700	6.720	6.670	6.790	876,805	5,894,884	6.7231	3.027	3.027	3.036	3.014	3.068	1,940,606	3.0377	0.00%
2009-12-18	0	6.700	6.650	6.660	6.650	6.960	1,196,000	8,056,110	6.7359	3.027	3.005	3.009	3.005	3.145	2,647,071	3.0434	-2.19%
2009-12-17	0	6.850	6.800	6.870	6.720	7.000	600,000	4,119,310	6.8655	3.095	3.072	3.104	3.036	3.163	1,327,962	3.1020	-1.01%
2009-12-16	0	6.920	6.900	6.970	6.830	7.000	2,058,000	14,259,130	6.9286	3.127	3.118	3.149	3.086	3.163	4,554,909	3.1305	-0.86%
2009-12-15	0	6.980	6.920	6.990	6.740	6.990	716,400	4,934,982	6.8886	3.154	3.127	3.158	3.045	3.158	1,585,587	3.1124	2.05%
2009-12-14	0	6.840	6.800	6.890	6.700	6.940	1,553,000	10,695,860	6.8872	3.090	3.072	3.113	3.027	3.136	3,437,208	3.1118	-1.30%
2009-12-11	0	6.930	6.800	6.930	6.670	6.930	3,382,000	23,224,900	6.8672	3.131	3.072	3.131	3.014	3.131	7,485,279	3.1027	2.06%
2009-12-10	0	6.790	6.730	6.790	6.600	6.850	561,000	3,751,710	6.6875	3.068	3.041	3.068	2.982	3.095	1,241,644	3.0216	2.11%
2009-12-09	0	6.650	6.650	6.690	6.650	6.880	1,285,140	8,654,512	6.7343	3.005	3.005	3.023	3.005	3.109	2,844,362	3.0427	-1.19%
2009-12-08	0	6.730	6.730	6.810	6.700	6.890	1,126,000	7,604,810	6.7538	3.041	3.041	3.077	3.027	3.113	2,492,142	3.0515	0.45%
2009-12-07	0	6.700	6.700	6.800	6.680	6.890	2,821,200	19,164,408	6.7930	3.027	3.027	3.072	3.018	3.113	6,244,077	3.0692	-2.47%
2009-12-04	0	6.870	6.870	6.900	6.850	7.060	468,000	3,240,610	6.9244	3.104	3.104	3.118	3.095	3.190	1,035,810	3.1286	-1.86%
2009-12-03	0	7.000	6.970	7.000	6.900	7.100	1,021,000	7,136,155	6.9894	3.163	3.149	3.163	3.118	3.208	2,259,749	3.1579	0.14%
2009-12-02	0	6.990	6.990	7.010	6.910	7.100	1,053,000	7,368,490	6.9976	3.158	3.158	3.167	3.122	3.208	2,330,573	3.1617	0.29%
2009-12-01	0	6.970	6.910	6.970	6.900	6.990	220,000	1,532,090	6.9640	3.149	3.122	3.149	3.118	3.158	486,919	3.1465	1.01%
2009-11-30	0	6.900	6.890	6.900	6.810	6.920	775,000	5,342,650	6.8937	3.118	3.113	3.118	3.077	3.127	1,715,284	3.1147	1.62%
2009-11-27	0	6.790	6.720	6.800	6.650	6.890	1,471,000	9,941,490	6.7583	3.068	3.036	3.072	3.005	3.113	3,255,720	3.0535	-1.31%
2009-11-26	0	6.880	6.880	6.950	6.870	7.020	3,911,000	27,230,110	6.9624	3.109	3.109	3.140	3.104	3.172	8,656,098	3.1458	0.15%
2009-11-25	0	6.870	6.870	6.940	6.840	7.500	634,968	4,500,538	7.0878	3.104	3.104	3.136	3.090	3.389	1,405,356	3.2024	-2.97%
2009-11-24	0	7.080	7.010	7.080	6.860	7.190	1,955,015	13,752,924	7.0347	3.199	3.167	3.199	3.099	3.249	4,326,976	3.1784	3.96%
2009-11-23	0	6.810	6.800	6.860	6.710	7.080	1,333,000	9,101,340	6.8277	3.077	3.072	3.099	3.032	3.199	2,950,289	3.0849	-2.44%
2009-11-20	0	6.980	6.960	6.980	6.950	7.050	419,000	2,920,950	6.9712	3.154	3.145	3.154	3.140	3.185	927,360	3.1497	-0.99%
2009-11-19	0	7.050	7.040	7.050	6.970	7.100	479,000	3,366,020	7.0272	3.185	3.181	3.185	3.149	3.208	1,060,156	3.1750	-2.89%
2009-11-18	0	7.260	7.110	7.270	7.160	7.300	833,000	6,027,130	7.2355	3.280	3.212	3.285	3.235	3.298	1,843,654	3.2691	-0.68%
2009-11-17	0	7.310	7.300	7.320	7.100	7.760	1,301,753	9,380,487	7.2060	3.303	3.298	3.307	3.208	3.506	2,881,131	3.2558	3.69%
2009-11-16	0	7.050	7.010	7.050	6.860	7.100	720,000	5,031,600	6.9883	3.185	3.167	3.185	3.099	3.208	1,593,554	3.1575	2.77%
2009-11-13	0	6.860	6.860	6.950	6.750	7.070	556,000	3,879,180	6.9769	3.099	3.099	3.140	3.050	3.194	1,230,578	3.1523	0.59%
2009-11-12	0	6.820	6.820	6.910	6.820	7.150	572,000	4,000,030	6.9931	3.081	3.081	3.122	3.081	3.231	1,265,990	3.1596	-2.99%
2009-11-11	0	7.030	6.870	7.080	6.810	7.350	288,000	2,042,390	7.0916	3.176	3.104	3.199	3.077	3.321	637,422	3.2041	-0.99%
2009-11-10	0	7.100	7.100	7.190	7.080	7.200	1,694,000	12,056,460	7.1172	3.208	3.208	3.249	3.199	3.253	3,749,279	3.2157	1.00%
2009-11-09	0	7.030	7.030	7.100	6.600	7.090	959,000	6,631,920	6.9155	3.176	3.176	3.208	2.982	3.203	2,122,526	3.1245	3.38%
2009-11-06	0	6.800	6.800	6.880	6.790	6.910	382,000	2,613,290	6.8411	3.072	3.072	3.109	3.068	3.122	845,469	3.0909	-1.02%
2009-11-05	0	6.870	6.810	6.870	6.680	6.920	1,096,000	7,462,270	6.8086	3.104	3.077	3.104	3.018	3.127	2,425,744	3.0763	2.08%
2009-11-04	0	6.730	6.680	6.760	6.500	6.770	1,117,000	7,414,480	6.6379	3.041	3.018	3.054	2.937	3.059	2,472,222	2.9991	0.90%
2009-11-03	0	6.670	6.620	6.670	6.500	6.750	1,013,500	6,711,195	6.6218	3.014	2.991	3.014	2.937	3.050	2,243,149	2.9919	1.06%
2009-11-02	0	6.600	6.600	6.690	6.400	6.600	755,000	4,903,450	6.4946	2.982	2.982	3.023	2.892	2.982	1,671,019	2.9344	0.15%
2009-10-30	0	6.590	6.590	6.740	6.510	6.900	1,040,300	6,936,170	6.6675	2.977	2.977	3.045	2.941	3.118	2,302,465	3.0125	-0.75%
2009-10-29	0	6.640	6.600	6.640	6.210	6.640	153,000	999,450	6.5324	3.000	2.982	3.000	2.806	3.000	338,630	2.9514	0.45%
2009-10-28	0	6.610	6.590	6.610	6.570	6.950	710,968	4,774,079	6.7149	2.987	2.977	2.987	2.968	3.140	1,573,564	3.0339	0.76%
2009-10-27	0	6.560	6.560	6.570	6.350	6.920	2,178,200	14,214,296	6.5257	2.964	2.964	2.968	2.869	3.127	4,820,944	2.9484	-2.96%
2009-10-23	0	6.760	6.750	6.800	6.690	6.810	575,000	3,892,350	6.7693	3.054	3.050	3.072	3.023	3.077	1,272,630	3.0585	-0.59%
2009-10-22	0	6.800	6.770	6.840	6.700	7.000	679,200	4,595,670	6.7663	3.072	3.059	3.090	3.027	3.163	1,503,253	3.0572	0.00%
2009-10-21	0	6.800	6.790	6.800	6.610	6.880	1,324,800	8,985,804	6.7828	3.072	3.068	3.072	2.987	3.109	2,932,140	3.0646	-1.16%
2009-10-20	0	6.880	6.830	6.870	6.750	6.970	764,822	5,253,560	6.8690	3.109	3.086	3.104	3.050	3.149	1,692,757	3.1036	0.58%
2009-10-19	0	6.840	6.840	6.900	6.750	7.030	642,000	4,434,850	6.9079	3.090	3.090	3.118	3.050	3.176	1,420,919	3.1211	-2.29%
2009-10-16	0	7.000	6.940	7.000	6.770	7.190	746,000	5,170,290	6.9307	3.163	3.136	3.163	3.059	3.249	1,651,099	3.1314	3.40%
2009-10-15	0	6.770	6.770	6.810	6.720	7.090	539,000	3,681,330	6.8299	3.059	3.059	3.077	3.036	3.203	1,192,952	3.0859	-4.51%
2009-10-14	0	7.090	7.090	7.110	6.900	7.110	731,000	5,154,820	7.0517	3.203	3.203	3.212	3.118	3.212	1,617,900	3.1861	0.85%
2009-10-13	0	7.030	7.010	7.090	6.910	7.150	1,131,000	8,021,570	7.0925	3.176	3.167	3.203	3.122	3.231	2,503,208	3.2045	-0.28%
2009-10-12	0	7.050	7.040	7.050	6.930	7.200	408,000	2,875,980	7.0490	3.185	3.181	3.185	3.131	3.253	903,014	3.1849	2.17%
2009-10-09	0	6.900	6.900	6.920	6.850	6.920	770,000	5,309,550	6.8955	3.118	3.118	3.127	3.095	3.127	1,704,218	3.1155	-0.58%
2009-10-08	0	6.940	6.940	6.950	6.840	6.950	1,111,000	7,661,940	6.8964	3.136	3.136	3.140	3.090	3.140	2,458,943	3.1159	1.31%
2009-10-07	0	6.850	6.790	6.850	6.780	6.960	2,867,000	19,708,240	6.8742	3.095	3.068	3.095	3.063	3.145	6,345,445	3.1059	1.48%
2009-10-06	0	6.750	6.750	6.770	6.650	6.820	817,960	5,531,767	6.7629	3.050	3.050	3.059	3.005	3.081	1,810,366	3.0556	1.96%
2009-10-05	0	6.620	6.610	6.620	6.550	6.800	492,000	3,265,160	6.6365	2.991	2.987	2.991	2.959	3.072	1,088,929	2.9985	-1.78%
2009-10-02	0	6.740	6.740	6.790	6.550	6.800	425,947	2,859,654	6.7136	3.045	3.045	3.068	2.959	3.072	942,736	3.0334	-2.32%
2009-09-30	0	6.900	6.890	6.900	6.720	6.950	1,816,569	12,492,509	6.8770	3.118	3.113	3.118	3.036	3.140	4,020,557	3.1072	-0.14%
2009-09-29	0	6.910	6.900	6.920	6.880	6.990	4,052,000	28,076,060	6.9289	3.122	3.118	3.127	3.109	3.158	8,968,170	3.1306	-0.14%
2009-09-28	0	6.920	6.860	6.920	6.680	6.990	1,276,700	8,762,920	6.8637	3.127	3.099	3.127	3.018	3.158	2,825,682	3.1012	0.44%
2009-09-25	0	6.890	6.810	6.900	6.500	7.000	1,331,000	9,014,960	6.7731	3.113	3.077	3.118	2.937	3.163	2,945,862	3.0602	-1.71%
2009-09-24	0	7.010	6.960	7.010	6.360	7.100	4,176,250	28,138,070	6.7376	3.167	3.145	3.167	2.874	3.208	9,243,168	3.0442	3.24%
2009-09-23	0	6.790	6.720	6.790	5.990	6.850	7,076,968	45,798,893	6.4715	3.068	3.036	3.068	2.706	3.095	15,663,240	2.9240	13.36%
2009-09-22	0	5.990	5.960	5.970	5.820	6.000	3,265,000	19,370,190	5.9327	2.706	2.693	2.697	2.630	2.711	7,226,326	2.6805	3.28%
2009-09-21	0	5.800	5.800	5.850	5.620	5.850	1,485,000	8,480,310	5.7106	2.621	2.621	2.643	2.539	2.643	3,286,706	2.5802	2.47%
2009-09-18	0	5.660	5.630	5.660	5.580	5.700	1,099,600	6,216,148	5.6531	2.557	2.544	2.557	2.521	2.575	2,433,712	2.5542	-0.70%
2009-09-17	0	5.700	5.680	5.700	5.450	5.700	1,142,500	6,385,345	5.5889	2.575	2.566	2.575	2.462	2.575	2,528,661	2.5252	6.15%
2009-09-16	0	5.370	5.360	5.410	5.210	5.490	1,446,000	7,761,210	5.3674	2.426	2.422	2.444	2.354	2.480	3,200,388	2.4251	-2.19%
2009-09-15	0	5.490	5.400	5.550	5.300	5.560	904,000	4,916,680	5.4388	2.480	2.440	2.508	2.395	2.512	2,000,796	2.4574	-0.72%
2009-09-14	0	5.530	5.530	5.570	5.450	5.850	1,005,000	5,557,200	5.5296	2.499	2.499	2.517	2.462	2.643	2,224,336	2.4984	-2.12%
2009-09-11	0	5.650	5.640	5.660	5.260	5.760	6,173,000	33,221,750	5.3818	2.553	2.548	2.557	2.377	2.602	13,662,515	2.4316	7.41%
2009-09-10	0	5.260	5.250	5.300	5.200	5.350	1,061,000	5,600,040	5.2781	2.377	2.372	2.395	2.349	2.417	2,348,279	2.3847	0.77%
2009-09-09	0	5.220	5.150	5.220	5.080	5.220	2,732,160	14,080,636	5.1537	2.359	2.327	2.359	2.295	2.359	6,047,007	2.3285	1.95%
2009-09-08	0	5.120	5.090	5.130	4.990	5.300	2,648,000	13,465,450	5.0851	2.313	2.300	2.318	2.255	2.395	5,860,739	2.2976	-1.92%
2009-09-07	0	5.220	5.220	5.250	5.150	5.360	935,000	4,882,210	5.2216	2.359	2.359	2.372	2.327	2.422	2,069,407	2.3592	-1.14%
2009-09-04	0	5.280	5.260	5.280	5.100	5.350	868,400	4,539,372	5.2273	2.386	2.377	2.386	2.304	2.417	1,922,004	2.3618	3.53%
2009-09-03	0	5.100	5.100	5.120	5.010	5.130	1,050,300	5,353,880	5.0975	2.304	2.304	2.313	2.264	2.318	2,324,597	2.3031	0.59%
2009-09-02	0	5.070	5.050	5.070	4.930	5.250	3,777,000	19,092,740	5.0550	2.291	2.282	2.291	2.227	2.372	8,359,520	2.2840	-3.80%
2009-09-01	0	5.270	5.250	5.270	5.210	5.290	1,010,901	5,311,068	5.2538	2.381	2.372	2.381	2.354	2.390	2,237,397	2.3738	0.00%
2009-08-31	0	5.270	5.250	5.270	5.200	5.550	3,284,000	17,804,335	5.4215	2.381	2.372	2.381	2.349	2.508	7,268,378	2.4496	-5.22%
2009-08-28	0	5.560	5.560	5.620	5.500	5.740	1,268,000	7,097,135	5.5971	2.512	2.512	2.539	2.485	2.593	2,806,426	2.5289	-2.80%
2009-08-27	0	5.720	5.700	5.730	5.640	5.780	581,000	3,312,970	5.7022	2.584	2.575	2.589	2.548	2.612	1,285,910	2.5764	-0.52%
2009-08-26	0	5.750	5.750	5.790	5.640	5.850	398,000	2,277,880	5.7233	2.598	2.598	2.616	2.548	2.643	880,881	2.5859	-0.35%
2009-08-25	0	5.770	5.760	5.770	5.490	5.790	1,492,500	8,475,190	5.6785	2.607	2.602	2.607	2.480	2.616	3,303,305	2.5657	5.48%
2009-08-24	0	5.470	5.470	5.480	5.300	5.550	1,339,000	7,234,162	5.4027	2.471	2.471	2.476	2.395	2.508	2,963,568	2.4410	3.21%
2009-08-21	0	5.300	5.300	5.350	5.280	5.380	313,000	1,669,200	5.3329	2.395	2.395	2.417	2.386	2.431	692,753	2.4095	-0.56%
2009-08-20	0	5.330	5.330	5.360	5.240	5.440	228,800	1,220,270	5.3333	2.408	2.408	2.422	2.368	2.458	506,396	2.4097	2.50%
2009-08-19	0	5.200	5.200	5.240	5.180	5.500	1,217,000	6,505,900	5.3459	2.349	2.349	2.368	2.340	2.485	2,693,549	2.4154	-3.70%
2009-08-18	0	5.400	5.380	5.400	5.250	5.500	654,000	3,487,070	5.3319	2.440	2.431	2.440	2.372	2.485	1,447,478	2.4091	0.00%
2009-08-17	0	5.400	5.390	5.400	5.370	5.810	1,290,000	7,077,740	5.4866	2.440	2.435	2.440	2.426	2.625	2,855,118	2.4790	-7.85%
2009-08-14	0	5.860	5.870	5.890	5.720	6.000	521,000	3,045,450	5.8454	2.648	2.652	2.661	2.584	2.711	1,153,114	2.6411	-2.01%
2009-08-13	0	5.980	5.930	6.000	5.750	6.000	1,972,000	11,667,210	5.9164	2.702	2.679	2.711	2.598	2.711	4,364,568	2.6732	5.10%
2009-08-12	0	5.690	5.640	5.700	5.650	5.850	1,140,000	6,566,490	5.7601	2.571	2.548	2.575	2.553	2.643	2,523,128	2.6025	-3.56%
2009-08-11	0	5.900	5.840	5.900	5.510	5.910	1,381,968	7,947,489	5.7508	2.666	2.639	2.666	2.490	2.670	3,058,668	2.5983	5.92%
2009-08-10	0	5.570	5.530	5.570	5.300	5.680	1,111,000	6,176,680	5.5596	2.517	2.499	2.517	2.395	2.566	2,458,943	2.5119	5.29%
2009-08-07	0	5.290	5.240	5.300	5.200	5.770	1,431,000	7,660,460	5.3532	2.390	2.368	2.395	2.349	2.607	3,167,189	2.4187	-4.51%
2009-08-06	0	5.540	5.520	5.550	5.450	5.780	823,000	4,567,270	5.5495	2.503	2.494	2.508	2.462	2.612	1,821,521	2.5074	-2.64%
2009-08-05	0	5.690	5.690	5.740	5.550	5.950	6,905,000	39,449,184	5.7131	2.571	2.571	2.593	2.508	2.688	15,282,628	2.5813	3.08%
2009-08-04	0	5.520	5.520	5.530	5.430	5.630	1,392,700	7,667,766	5.5057	2.494	2.494	2.499	2.453	2.544	3,082,421	2.4876	0.36%
2009-08-03	0	5.500	5.500	5.530	5.250	5.550	1,505,855	8,245,499	5.4756	2.485	2.485	2.499	2.372	2.508	3,332,864	2.4740	3.97%
2009-07-31	0	5.290	5.250	5.320	5.250	5.430	680,000	3,624,890	5.3307	2.390	2.372	2.404	2.372	2.453	1,505,024	2.4085	0.19%
2009-07-30	0	5.280	5.280	5.380	5.100	5.340	3,118,000	16,337,480	5.2397	2.386	2.386	2.431	2.304	2.413	6,900,975	2.3674	3.94%
2009-07-29	0	5.080	5.080	5.150	5.000	5.530	3,628,000	18,763,555	5.1719	2.295	2.295	2.327	2.259	2.499	8,029,743	2.3368	-6.62%
2009-07-28	0	5.440	5.430	5.450	5.330	5.630	1,817,000	9,986,200	5.4960	2.458	2.453	2.462	2.408	2.544	4,021,511	2.4832	-1.09%
2009-07-27	0	5.500	5.330	5.500	5.080	5.500	2,822,000	14,839,390	5.2585	2.485	2.408	2.485	2.295	2.485	6,245,848	2.3759	8.48%
2009-07-24	0	5.070	5.030	5.070	5.000	5.260	1,823,000	9,280,110	5.0906	2.291	2.273	2.291	2.259	2.377	4,034,791	2.3000	-0.39%
2009-07-23	0	5.090	5.090	5.110	5.050	5.250	2,324,252	11,967,078	5.1488	2.300	2.300	2.309	2.282	2.372	5,144,197	2.3263	-2.12%
2009-07-22	0	5.200	5.180	5.200	5.180	5.280	1,758,032	9,209,488	5.2385	2.349	2.340	2.349	2.340	2.386	3,890,999	2.3669	0.00%
2009-07-21	0	5.200	5.150	5.200	5.000	5.300	2,615,000	13,513,970	5.1679	2.349	2.327	2.349	2.259	2.395	5,787,701	2.3349	-0.76%
2009-07-20	0	5.240	5.200	5.240	5.170	5.280	1,555,000	8,122,570	5.2235	2.368	2.349	2.368	2.336	2.386	3,441,635	2.3601	0.96%
2009-07-17	0	5.190	5.160	5.190	5.160	5.280	843,000	4,399,960	5.2194	2.345	2.331	2.345	2.331	2.386	1,865,787	2.3582	-0.19%
2009-07-16	0	5.200	5.200	5.220	5.190	5.340	1,812,000	9,545,360	5.2679	2.349	2.349	2.359	2.345	2.413	4,010,445	2.3801	2.16%
2009-07-15	0	5.090	5.090	5.100	4.910	5.110	2,339,000	11,815,990	5.0517	2.300	2.300	2.304	2.218	2.309	5,176,838	2.2825	2.41%
2009-07-14	0	4.970	4.950	5.000	4.940	5.050	1,916,100	9,555,005	4.9867	2.246	2.237	2.259	2.232	2.282	4,240,846	2.2531	-0.40%
2009-07-13	0	4.990	4.990	5.000	4.980	5.050	612,000	3,055,190	4.9921	2.255	2.255	2.259	2.250	2.282	1,354,521	2.2555	-0.20%
2009-07-10	0	5.000	5.000	5.020	4.900	5.130	1,397,000	7,002,010	5.0122	2.259	2.259	2.268	2.214	2.318	3,091,938	2.2646	2.04%
2009-07-09	0	4.900	4.820	4.900	4.800	4.980	1,201,000	5,843,350	4.8654	2.214	2.178	2.214	2.169	2.250	2,658,137	2.1983	0.41%
2009-07-08	0	4.880	4.850	4.900	4.700	4.900	952,716	4,572,396	4.7993	2.205	2.191	2.214	2.124	2.214	2,108,618	2.1684	-0.41%
2009-07-07	0	4.900	4.910	4.950	4.780	4.920	391,400	1,907,218	4.8728	2.214	2.218	2.237	2.160	2.223	866,274	2.2016	2.08%
2009-07-06	0	4.800	4.810	4.850	4.800	4.900	960,000	4,649,630	4.8434	2.169	2.173	2.191	2.169	2.214	2,124,739	2.1883	-2.04%
2009-07-03	0	4.900	4.890	4.900	4.850	5.000	514,000	2,520,970	4.9046	2.214	2.209	2.214	2.191	2.259	1,137,621	2.2160	0.00%
2009-07-02	0	4.900	4.890	4.900	4.880	5.040	3,082,997	15,140,274	4.9109	2.214	2.209	2.214	2.205	2.277	6,823,504	2.2188	-0.20%
2009-06-30	0	4.910	4.880	4.910	4.850	5.000	644,400	3,159,340	4.9028	2.218	2.205	2.218	2.191	2.259	1,426,231	2.2152	-0.81%
2009-06-29	0	4.950	4.900	4.980	4.840	5.000	435,000	2,127,670	4.8912	2.237	2.214	2.250	2.187	2.259	962,772	2.2099	0.00%
2009-06-26	0	4.950	4.920	4.970	4.900	5.070	1,143,000	5,721,700	5.0059	2.237	2.223	2.246	2.214	2.291	2,529,767	2.2617	-0.60%
2009-06-25	0	4.980	4.940	5.000	4.650	5.060	1,491,193	7,312,827	4.9040	2.250	2.232	2.259	2.101	2.286	3,300,413	2.2157	-0.99%
2009-06-24	0	5.030	5.020	5.030	4.960	5.060	1,665,000	8,368,257	5.0260	2.273	2.268	2.273	2.241	2.286	3,685,094	2.2708	1.41%
2009-06-23	0	4.960	4.920	4.960	4.830	4.980	2,207,000	10,982,111	4.9760	2.241	2.223	2.241	2.182	2.250	4,884,687	2.2483	-1.20%
2009-06-22	0	5.020	5.020	5.060	4.940	5.100	952,968	4,808,997	5.0463	2.268	2.268	2.286	2.232	2.304	2,109,175	2.2800	2.45%
2009-06-19	0	4.900	4.900	4.910	4.810	4.930	728,000	3,556,770	4.8857	2.214	2.214	2.218	2.173	2.227	1,611,260	2.2074	1.97%
2009-06-18	0	4.900	4.900	4.910	4.800	4.990	723,000	3,533,280	4.8870	2.171	2.171	2.176	2.127	2.211	1,631,662	2.1654	0.00%
2009-06-17	0	4.900	4.900	4.940	4.770	5.050	976,000	4,812,170	4.9305	2.171	2.171	2.189	2.114	2.238	2,202,631	2.1847	-1.21%
2009-06-16	0	4.960	4.930	4.990	4.840	5.150	1,325,000	6,576,820	4.9636	2.198	2.185	2.211	2.145	2.282	2,990,252	2.1994	-4.98%
2009-06-15	0	5.220	5.190	5.220	5.190	5.290	1,013,968	5,310,261	5.2371	2.313	2.300	2.313	2.300	2.344	2,288,317	2.3206	-0.76%
2009-06-12	0	5.260	5.220	5.280	5.190	5.300	1,386,000	7,265,310	5.2419	2.331	2.313	2.340	2.300	2.348	3,127,916	2.3227	1.35%
2009-06-11	0	5.190	5.180	5.200	5.160	5.340	1,271,000	6,642,640	5.2263	2.300	2.295	2.304	2.286	2.366	2,868,385	2.3158	-0.76%
2009-06-10	0	5.230	5.230	5.280	5.160	5.290	2,021,984	10,574,227	5.2296	2.317	2.317	2.340	2.286	2.344	4,563,201	2.3173	1.36%
2009-06-09	0	5.160	5.160	5.190	5.060	5.300	2,315,000	11,996,860	5.1822	2.286	2.286	2.300	2.242	2.348	5,224,478	2.2963	-0.96%
2009-06-08	0	5.210	5.200	5.240	5.200	5.350	2,113,000	11,123,440	5.2643	2.309	2.304	2.322	2.304	2.371	4,768,605	2.3326	-1.70%
2009-06-05	0	5.300	5.290	5.300	5.170	5.330	3,814,000	20,129,420	5.2778	2.348	2.344	2.348	2.291	2.362	8,607,411	2.3386	2.51%
2009-06-04	0	5.170	5.110	5.170	5.000	5.200	2,503,000	12,703,560	5.0753	2.291	2.264	2.291	2.216	2.304	5,648,755	2.2489	-0.39%
2009-06-03	0	5.190	5.180	5.190	5.150	5.410	2,591,000	13,481,650	5.2033	2.300	2.295	2.300	2.282	2.397	5,847,353	2.3056	0.78%
2009-06-02	0	5.150	5.150	5.170	5.000	5.450	3,250,000	17,137,487	5.2731	2.282	2.282	2.291	2.216	2.415	7,334,580	2.3365	-5.50%
2009-06-01	0	5.450	5.430	5.450	5.300	5.540	2,171,531	11,824,630	5.4453	2.415	2.406	2.415	2.348	2.455	4,900,698	2.4128	1.87%
2009-05-29	0	5.350	5.300	5.350	5.080	5.580	5,844,400	30,433,364	5.2073	2.371	2.348	2.371	2.251	2.473	13,189,605	2.3074	6.15%
2009-05-27	0	5.040	5.040	5.050	4.900	5.150	8,327,000	41,979,900	5.0414	2.233	2.233	2.238	2.171	2.282	18,792,322	2.2339	5.44%
2009-05-26	0	4.780	4.740	4.780	4.700	4.940	5,570,000	26,748,080	4.8022	2.118	2.100	2.118	2.083	2.189	12,570,341	2.1279	2.14%
2009-05-25	0	4.680	4.670	4.680	4.610	4.780	4,162,000	19,344,790	4.6480	2.074	2.069	2.074	2.043	2.118	9,392,776	2.0595	0.43%
2009-05-22	0	4.660	4.650	4.660	4.520	4.900	3,925,000	18,484,310	4.7094	2.065	2.060	2.065	2.003	2.171	8,857,915	2.0868	-1.27%
2009-05-21	0	4.720	4.710	4.750	4.710	5.140	2,721,000	13,157,700	4.8356	2.091	2.087	2.105	2.087	2.278	6,140,736	2.1427	-5.60%
2009-05-20	0	5.000	4.960	5.000	4.930	5.160	2,951,000	14,923,815	5.0572	2.216	2.198	2.216	2.185	2.286	6,659,798	2.2409	-0.40%
2009-05-19	0	5.020	5.000	5.020	4.920	5.200	1,739,000	8,777,760	5.0476	2.224	2.216	2.224	2.180	2.304	3,924,564	2.2366	0.00%
2009-05-18	0	5.020	5.020	5.070	4.700	5.200	5,704,000	28,356,840	4.9714	2.224	2.224	2.247	2.083	2.304	12,872,752	2.2029	2.03%
2009-05-15	0	4.920	4.900	4.920	4.580	4.970	5,417,000	25,722,960	4.7486	2.180	2.171	2.180	2.029	2.202	12,225,052	2.1041	8.85%
2009-05-14	0	4.520	4.520	4.540	4.180	4.540	4,570,000	19,945,000	4.3643	2.003	2.003	2.012	1.852	2.012	10,313,547	1.9339	5.12%
2009-05-13	0	4.300	4.270	4.320	4.140	4.380	4,540,000	19,398,330	4.2728	1.905	1.892	1.914	1.834	1.941	10,245,844	1.8933	6.70%
2009-05-12	0	4.030	4.010	4.070	3.950	4.200	7,692,000	31,015,765	4.0322	1.786	1.777	1.803	1.750	1.861	17,359,258	1.7867	-4.05%
2009-05-11	0	4.200	4.160	4.200	4.160	4.410	5,010,968	21,525,129	4.2956	1.861	1.843	1.861	1.843	1.954	11,308,721	1.9034	-2.55%
2009-05-08	0	4.310	4.310	4.340	4.200	4.380	2,453,200	10,554,770	4.3024	1.910	1.910	1.923	1.861	1.941	5,536,366	1.9064	0.47%
2009-05-07	0	4.290	4.280	4.300	4.100	4.530	5,708,960	24,744,710	4.3344	1.901	1.896	1.905	1.817	2.007	12,883,945	1.9206	-0.92%
2009-05-06	0	4.330	4.320	4.340	4.010	4.370	6,571,000	28,108,360	4.2776	1.919	1.914	1.923	1.777	1.936	14,829,392	1.8954	7.98%
2009-05-05	0	4.010	4.010	4.030	3.980	4.120	6,008,000	24,154,290	4.0204	1.777	1.777	1.786	1.764	1.826	13,558,817	1.7814	0.00%
2009-05-04	0	4.010	4.010	4.060	3.870	4.070	4,766,000	18,856,280	3.9564	1.777	1.777	1.799	1.715	1.803	10,755,879	1.7531	3.08%
2009-04-30	0	3.890	3.890	3.900	3.760	3.940	8,178,000	31,609,740	3.8652	1.724	1.724	1.728	1.666	1.746	18,456,059	1.7127	4.01%
2009-04-29	0	3.740	3.740	3.760	3.700	3.850	4,765,000	17,895,830	3.7557	1.657	1.657	1.666	1.639	1.706	10,753,622	1.6642	0.27%
2009-04-28	0	3.730	3.730	3.740	3.710	3.810	2,162,000	8,131,620	3.7612	1.653	1.653	1.657	1.644	1.688	4,879,188	1.6666	-0.53%
2009-04-27	0	3.750	3.750	3.790	3.700	4.030	4,283,000	16,550,340	3.8642	1.662	1.662	1.679	1.639	1.786	9,665,848	1.7122	-6.95%
2009-04-24	0	4.030	4.030	4.040	4.000	4.120	1,649,000	6,703,685	4.0653	1.786	1.786	1.790	1.772	1.826	3,721,453	1.8014	-1.95%
2009-04-23	0	4.110	4.100	4.110	4.060	4.260	3,935,000	16,189,490	4.1142	1.821	1.817	1.821	1.799	1.888	8,880,483	1.8230	-1.67%
2009-04-22	0	4.180	4.130	4.190	4.100	4.360	4,695,000	19,706,330	4.1973	1.852	1.830	1.857	1.817	1.932	10,595,647	1.8599	-1.42%
2009-04-21	0	4.240	4.150	4.250	3.800	4.300	7,476,000	30,275,460	4.0497	1.879	1.839	1.883	1.684	1.905	16,871,790	1.7944	-4.72%
2009-04-20	0	4.450	4.450	4.460	4.120	4.780	9,215,000	40,795,830	4.4271	1.972	1.972	1.976	1.826	2.118	20,796,354	1.9617	-8.25%
2009-04-17	0	4.850	4.850	4.900	4.600	4.980	2,985,000	14,468,100	4.8469	2.149	2.149	2.171	2.038	2.207	6,736,529	2.1477	1.89%
2009-04-16	0	4.760	4.800	4.810	4.560	4.830	4,447,000	21,003,990	4.7232	2.109	2.127	2.131	2.021	2.140	10,035,962	2.0929	3.48%
2009-04-15	0	4.600	4.530	4.660	4.100	4.600	3,141,000	13,736,240	4.3732	2.038	2.007	2.065	1.817	2.038	7,088,589	1.9378	8.49%
2009-04-14	0	4.240	4.240	4.270	4.160	4.300	1,128,000	4,797,650	4.2532	1.879	1.879	1.892	1.843	1.905	2,545,663	1.8846	2.42%
2009-04-09	0	4.140	4.090	4.140	3.900	4.150	793,000	3,212,540	4.0511	1.834	1.812	1.834	1.728	1.839	1,789,637	1.7951	6.15%
2009-04-08	0	3.900	3.890	3.900	3.840	4.060	1,511,000	5,966,980	3.9490	1.728	1.724	1.728	1.702	1.799	3,410,015	1.7498	-3.94%
2009-04-07	0	4.060	4.060	4.070	3.980	4.250	793,973	3,213,481	4.0473	1.799	1.799	1.803	1.764	1.883	1,791,833	1.7934	-2.17%
2009-04-06	0	4.150	4.110	4.170	3.960	4.180	726,000	2,938,150	4.0470	1.839	1.821	1.848	1.755	1.852	1,638,432	1.7933	5.60%
2009-04-03	0	3.930	3.930	3.960	3.930	4.100	1,469,484	5,899,619	4.0148	1.741	1.741	1.755	1.741	1.817	3,316,322	1.7790	-5.98%
2009-04-02	0	4.180	4.080	4.180	3.990	4.190	1,295,160	5,235,548	4.0424	1.852	1.808	1.852	1.768	1.857	2,922,909	1.7912	4.76%
2009-04-01	0	3.990	3.990	4.000	3.900	4.120	1,187,000	4,758,070	4.0085	1.768	1.768	1.772	1.728	1.826	2,678,814	1.7762	3.37%
2009-03-31	0	3.860	3.860	3.870	3.860	4.070	1,046,000	4,097,260	3.9171	1.710	1.710	1.715	1.710	1.803	2,360,606	1.7357	-3.74%
2009-03-30	0	4.010	4.020	4.030	3.940	4.080	2,230,000	8,972,600	4.0236	1.777	1.781	1.786	1.746	1.808	5,032,650	1.7829	0.50%
2009-03-27	0	3.990	3.990	4.040	3.900	4.160	3,347,000	13,535,030	4.0439	1.768	1.768	1.790	1.728	1.843	7,553,489	1.7919	2.31%
2009-03-26	0	3.900	3.900	3.970	3.740	3.950	1,826,000	6,942,390	3.8020	1.728	1.728	1.759	1.657	1.750	4,120,905	1.6847	5.69%
2009-03-25	0	3.690	3.690	3.730	3.550	3.700	1,001,000	3,634,170	3.6305	1.635	1.635	1.653	1.573	1.639	2,259,051	1.6087	1.65%
2009-03-24	0	3.630	3.630	3.650	3.560	3.660	2,580,000	9,303,650	3.6061	1.608	1.608	1.617	1.577	1.622	5,822,528	1.5979	1.11%
2009-03-23	0	3.590	3.590	3.600	3.480	3.620	3,980,000	14,172,255	3.5609	1.591	1.591	1.595	1.542	1.604	8,982,039	1.5778	1.99%
2009-03-20	0	3.520	3.520	3.550	3.460	3.630	2,052,000	7,286,645	3.5510	1.560	1.560	1.573	1.533	1.608	4,630,941	1.5735	1.73%
2009-03-19	0	3.460	3.430	3.460	3.370	3.500	2,007,200	6,951,354	3.4632	1.533	1.520	1.533	1.493	1.551	4,529,836	1.5346	0.00%
2009-03-18	0	3.460	3.450	3.490	3.420	3.490	1,264,000	4,357,350	3.4473	1.533	1.529	1.546	1.515	1.546	2,852,587	1.5275	2.37%
2009-03-17	0	3.380	3.350	3.380	3.290	3.420	1,056,000	3,565,050	3.3760	1.498	1.484	1.498	1.458	1.515	2,383,174	1.4959	-0.59%
2009-03-16	0	3.400	3.400	3.410	3.310	3.520	3,124,000	10,765,060	3.4459	1.507	1.507	1.511	1.467	1.560	7,050,224	1.5269	-0.29%
2009-03-13	0	3.410	3.410	3.440	3.290	3.440	1,652,000	5,554,850	3.3625	1.511	1.511	1.524	1.458	1.524	3,728,223	1.4899	3.65%
2009-03-12	0	3.290	3.280	3.290	3.220	3.300	1,118,000	3,656,270	3.2704	1.458	1.453	1.458	1.427	1.462	2,523,095	1.4491	2.17%
2009-03-11	0	3.220	3.210	3.260	3.200	3.330	807,000	2,621,890	3.2489	1.427	1.422	1.445	1.418	1.476	1,821,233	1.4396	-0.92%
2009-03-10	0	3.250	3.250	3.270	3.200	3.270	571,000	1,846,810	3.2343	1.440	1.440	1.449	1.418	1.449	1,288,629	1.4332	0.93%
2009-03-09	0	3.220	3.220	3.240	3.110	3.280	810,000	2,607,760	3.2195	1.427	1.427	1.436	1.378	1.453	1,828,003	1.4266	-0.31%
2009-03-06	0	3.230	3.220	3.230	3.020	3.300	1,385,000	4,404,260	3.1800	1.431	1.427	1.431	1.338	1.462	3,125,659	1.4091	4.19%
2009-03-05	0	3.100	3.100	3.150	3.050	3.200	922,000	2,891,440	3.1361	1.374	1.374	1.396	1.351	1.418	2,080,764	1.3896	-1.90%
2009-03-04	0	3.160	3.150	3.170	3.030	3.200	1,390,000	4,349,160	3.1289	1.400	1.396	1.405	1.343	1.418	3,136,943	1.3864	4.64%
2009-03-03	0	3.020	3.000	3.020	2.850	3.050	667,000	1,969,970	2.9535	1.338	1.329	1.338	1.263	1.351	1,505,281	1.3087	3.07%
2009-03-02	0	2.930	2.930	2.950	2.910	3.010	1,287,200	3,832,450	2.9774	1.298	1.298	1.307	1.289	1.334	2,904,945	1.3193	-0.34%
2009-02-27	0	2.940	2.940	2.960	2.920	3.010	518,000	1,531,750	2.9570	1.303	1.303	1.312	1.294	1.334	1,169,019	1.3103	-2.00%
2009-02-26	0	3.000	2.950	3.000	2.910	3.090	1,935,000	5,790,610	2.9926	1.329	1.307	1.329	1.289	1.369	4,366,896	1.3260	-1.96%
2009-02-25	0	3.060	3.060	3.090	3.060	3.140	2,231,000	6,873,500	3.0809	1.356	1.356	1.369	1.356	1.391	5,034,907	1.3652	0.99%
2009-02-24	0	3.030	3.030	3.070	3.000	3.150	2,140,665	6,535,158	3.0529	1.343	1.343	1.360	1.329	1.396	4,831,039	1.3527	-5.31%
2009-02-23	0	3.200	3.190	3.200	3.040	3.200	1,546,000	4,891,270	3.1638	1.418	1.414	1.418	1.347	1.418	3,489,003	1.4019	3.23%
2009-02-20	0	3.100	3.110	3.140	3.040	3.190	2,088,000	6,423,690	3.0765	1.374	1.378	1.391	1.347	1.414	4,712,185	1.3632	0.32%
2009-02-19	0	3.090	3.090	3.100	3.050	3.120	895,000	2,762,600	3.0867	1.369	1.369	1.374	1.351	1.382	2,019,830	1.3677	0.32%
2009-02-18	0	3.080	3.080	3.100	3.010	3.130	2,157,000	6,654,020	3.0848	1.365	1.365	1.374	1.334	1.387	4,867,904	1.3669	-1.28%
2009-02-17	0	3.120	3.120	3.130	3.000	3.160	2,461,000	7,664,340	3.1143	1.382	1.382	1.387	1.329	1.400	5,553,969	1.3800	1.30%
2009-02-16	0	3.080	3.080	3.090	3.000	3.110	2,185,000	6,676,160	3.0555	1.365	1.365	1.369	1.329	1.378	4,931,094	1.3539	0.33%
2009-02-13	0	3.070	3.070	3.120	2.900	3.140	2,265,400	6,905,986	3.0485	1.360	1.360	1.382	1.285	1.391	5,112,541	1.3508	1.66%
2009-02-12	0	3.020	3.010	3.020	2.980	3.080	4,604,000	13,952,460	3.0305	1.338	1.334	1.338	1.320	1.365	10,390,278	1.3428	-0.33%
2009-02-11	0	3.030	3.000	3.030	2.850	3.040	3,033,000	8,953,450	2.9520	1.343	1.329	1.343	1.263	1.347	6,844,855	1.3081	4.84%
2009-02-10	0	2.890	2.890	2.920	2.850	3.000	2,712,000	7,831,230	2.8876	1.281	1.281	1.294	1.263	1.329	6,120,425	1.2795	-1.37%
2009-02-09	0	2.930	2.920	2.950	2.840	3.080	3,582,000	10,602,420	2.9599	1.298	1.294	1.307	1.258	1.365	8,083,835	1.3116	3.17%
2009-02-06	0	2.840	2.840	2.870	2.820	2.910	2,955,000	8,423,290	2.8505	1.258	1.258	1.272	1.250	1.289	6,668,826	1.2631	3.27%
2009-02-05	0	2.750	2.750	2.850	2.740	2.940	4,402,000	12,599,610	2.8622	1.219	1.219	1.263	1.214	1.303	9,934,406	1.2683	-2.83%
2009-02-04	0	2.830	2.820	2.830	2.800	2.910	1,695,000	4,813,840	2.8400	1.254	1.250	1.254	1.241	1.289	3,825,265	1.2584	2.17%
2009-02-03	0	2.770	2.770	2.790	2.700	2.820	1,111,000	3,093,490	2.7844	1.227	1.227	1.236	1.196	1.250	2,507,298	1.2338	2.59%
2009-02-02	0	2.700	2.690	2.700	2.610	2.750	5,045,007	13,555,239	2.6869	1.196	1.192	1.196	1.157	1.219	11,385,540	1.1906	0.37%
2009-01-30	0	2.690	2.700	2.730	2.660	2.860	7,056,228	19,342,829	2.7412	1.192	1.196	1.210	1.179	1.267	15,924,451	1.2147	-2.54%
2009-01-29	0	2.760	2.760	2.800	2.750	2.970	3,666,000	10,331,640	2.8182	1.223	1.223	1.241	1.219	1.316	8,273,406	1.2488	-1.43%
2009-01-23	0	2.800	2.800	2.810	2.770	2.950	2,606,000	7,426,450	2.8498	1.241	1.241	1.245	1.227	1.307	5,881,205	1.2627	-4.76%
2009-01-22	0	2.940	2.860	2.940	2.860	3.250	3,722,000	10,957,950	2.9441	1.303	1.267	1.303	1.267	1.440	8,399,786	1.3046	-9.54%
2009-01-21	0	3.250	3.130	3.250	3.110	3.300	2,693,000	8,760,180	3.2529	1.440	1.387	1.440	1.378	1.462	6,077,546	1.4414	-3.85%
2009-01-20	0	3.380	3.360	3.400	3.280	3.400	367,000	1,230,050	3.3516	1.498	1.489	1.507	1.453	1.507	828,243	1.4851	3.05%
2009-01-19	0	3.280	3.280	3.310	3.250	3.390	1,130,000	3,723,110	3.2948	1.453	1.453	1.467	1.440	1.502	2,550,177	1.4599	2.18%
2009-01-16	0	3.210	3.210	3.280	3.180	3.430	1,940,000	6,476,460	3.3384	1.422	1.422	1.453	1.409	1.520	4,378,180	1.4793	-6.14%
2009-01-15	0	3.420	3.380	3.420	3.260	3.450	670,000	2,240,720	3.3444	1.515	1.498	1.515	1.445	1.529	1,512,052	1.4819	-2.29%
2009-01-14	0	3.500	3.500	3.580	3.300	3.550	508,000	1,775,750	3.4956	1.551	1.551	1.586	1.462	1.573	1,146,451	1.5489	4.79%
2009-01-13	0	3.340	3.340	3.500	3.300	3.530	1,722,452	5,934,096	3.4451	1.480	1.480	1.551	1.462	1.564	3,887,219	1.5266	-5.38%
2009-01-12	0	3.530	3.500	3.530	3.500	3.720	1,515,000	5,531,320	3.6510	1.564	1.551	1.564	1.551	1.648	3,419,043	1.6178	-5.36%
2009-01-09	0	3.730	3.730	3.750	3.650	3.750	1,236,000	4,606,640	3.7271	1.653	1.653	1.662	1.617	1.662	2,789,397	1.6515	2.47%
2009-01-08	0	3.640	3.640	3.690	3.500	3.770	3,033,000	11,133,740	3.6709	1.613	1.613	1.635	1.551	1.671	6,844,855	1.6266	-4.21%
2009-01-07	0	3.800	3.780	3.800	3.700	3.950	2,611,000	9,979,870	3.8222	1.684	1.675	1.684	1.639	1.750	5,892,488	1.6937	-1.81%
2009-01-06	0	3.870	3.850	3.870	3.630	3.900	2,699,000	10,169,430	3.7679	1.715	1.706	1.715	1.608	1.728	6,091,086	1.6696	2.65%
2009-01-05	0	3.770	3.770	3.800	3.700	3.800	891,000	3,360,950	3.7721	1.671	1.671	1.684	1.639	1.684	2,010,803	1.6714	2.72%
2009-01-02	0	3.670	3.670	3.700	3.650	3.750	224,702	832,887	3.7066	1.626	1.626	1.639	1.617	1.662	507,106	1.6424	1.66%
2008-12-31	0	3.610	3.610	3.750	3.610	3.770	296,900	1,105,927	3.7249	1.600	1.600	1.662	1.600	1.671	670,042	1.6505	-2.96%
2008-12-30	0	3.720	3.680	3.720	3.550	3.720	175,700	641,149	3.6491	1.648	1.631	1.648	1.573	1.648	396,519	1.6169	3.33%
2008-12-29	0	3.600	3.570	3.600	3.500	3.650	800,400	2,858,500	3.5713	1.595	1.582	1.595	1.551	1.617	1,806,338	1.5825	-1.91%
2008-12-24	0	3.670	3.670	3.750	3.500	3.700	674,000	2,462,870	3.6541	1.626	1.626	1.662	1.551	1.639	1,521,079	1.6192	-3.42%
2008-12-23	0	3.800	3.700	3.800	3.720	3.990	794,000	3,002,980	3.7821	1.684	1.639	1.684	1.648	1.768	1,791,894	1.6759	-1.04%
2008-12-22	0	3.840	3.840	3.870	3.720	3.940	560,000	2,155,500	3.8491	1.702	1.702	1.715	1.648	1.746	1,263,805	1.7056	4.07%
2008-12-19	0	3.690	3.680	3.850	3.580	3.910	1,602,000	6,016,480	3.7556	1.635	1.631	1.706	1.586	1.733	3,615,384	1.6641	2.50%
2008-12-18	0	3.600	3.600	3.640	3.470	3.650	206,000	741,690	3.6004	1.595	1.595	1.613	1.538	1.617	464,900	1.5954	3.75%
2008-12-17	0	3.470	3.470	3.520	3.460	3.600	235,000	821,160	3.4943	1.538	1.538	1.560	1.533	1.595	530,347	1.5483	2.06%
2008-12-16	0	3.400	3.400	3.460	3.340	3.500	805,000	2,746,750	3.4121	1.507	1.507	1.533	1.480	1.551	1,816,719	1.5119	-2.30%
2008-12-15	0	3.480	3.420	3.480	3.410	3.580	783,000	2,731,610	3.4886	1.542	1.515	1.542	1.511	1.586	1,767,070	1.5458	-0.57%
2008-12-12	0	3.500	3.410	3.490	3.380	3.880	3,090,000	10,706,930	3.4650	1.551	1.511	1.546	1.498	1.719	6,973,493	1.5354	-5.41%
2008-12-11	0	3.700	3.660	3.700	3.650	3.830	1,159,000	4,322,170	3.7292	1.639	1.622	1.639	1.617	1.697	2,615,624	1.6524	-1.86%
2008-12-10	0	3.770	3.740	3.750	3.380	3.800	1,581,100	5,715,390	3.6148	1.671	1.657	1.662	1.498	1.684	3,568,217	1.6017	6.20%
2008-12-09	0	3.550	3.520	3.550	3.100	3.640	4,016,000	13,644,342	3.3975	1.573	1.560	1.573	1.374	1.613	9,063,284	1.5055	14.89%
2008-12-08	0	3.090	3.100	3.140	3.080	3.220	4,330,000	13,549,860	3.1293	1.369	1.374	1.391	1.365	1.427	9,771,917	1.3866	-0.96%
2008-12-05	0	3.120	3.120	3.150	3.120	3.220	2,315,000	7,305,750	3.1558	1.382	1.382	1.396	1.382	1.427	5,224,478	1.3984	-2.19%
2008-12-04	0	3.190	3.180	3.200	3.190	3.330	2,814,000	9,073,040	3.2243	1.414	1.409	1.418	1.414	1.476	6,350,618	1.4287	-2.15%
2008-12-03	0	3.260	3.260	3.280	3.110	3.300	3,080,000	9,999,080	3.2465	1.445	1.445	1.453	1.378	1.462	6,950,925	1.4385	6.19%
2008-12-02	0	3.070	3.070	3.100	2.950	3.110	481,300	1,462,680	3.0390	1.360	1.360	1.374	1.307	1.378	1,086,195	1.3466	-0.97%
2008-12-01	0	3.100	3.100	3.130	2.890	3.270	899,868	2,731,608	3.0356	1.374	1.374	1.387	1.281	1.449	2,030,816	1.3451	4.03%
2008-11-28	0	2.980	2.950	2.990	2.890	2.990	402,000	1,180,840	2.9374	1.320	1.307	1.325	1.281	1.325	907,231	1.3016	2.76%
2008-11-27	0	2.900	2.900	2.910	2.870	2.920	445,000	1,287,590	2.8935	1.285	1.285	1.289	1.272	1.294	1,004,273	1.2821	3.20%
2008-11-26	0	2.810	2.810	2.850	2.700	2.820	1,631,000	4,562,450	2.7973	1.245	1.245	1.263	1.196	1.250	3,680,831	1.2395	3.69%
2008-11-25	0	2.710	2.700	2.800	2.600	2.910	3,605,000	10,169,630	2.8210	1.201	1.196	1.241	1.152	1.289	8,135,741	1.2500	-4.91%
2008-11-24	0	2.850	2.840	2.880	2.820	3.000	2,127,000	6,130,580	2.8823	1.263	1.258	1.276	1.250	1.329	4,800,200	1.2772	0.00%
2008-11-21	0	2.850	2.760	2.850	2.700	2.900	2,355,000	6,541,190	2.7776	1.263	1.223	1.263	1.196	1.285	5,314,749	1.2308	4.40%
2008-11-20	0	2.730	2.810	2.990	2.680	2.750	670,000	1,823,390	2.7215	1.210	1.245	1.325	1.188	1.219	1,512,052	1.2059	-0.73%
2008-11-19	0	2.750	2.760	2.780	2.750	3.000	858,000	2,441,740	2.8459	1.219	1.223	1.232	1.219	1.329	1,936,329	1.2610	0.00%
2008-11-18	0	2.750	2.750	2.860	2.710	2.850	891,000	2,468,780	2.7708	1.219	1.219	1.267	1.201	1.263	2,010,803	1.2278	-2.83%
2008-11-17	0	2.830	2.830	2.880	2.820	2.980	1,685,000	4,884,580	2.8989	1.254	1.254	1.276	1.250	1.320	3,802,697	1.2845	2.17%
2008-11-14	0	2.770	2.750	2.770	2.710	2.880	1,977,000	5,493,120	2.7785	1.227	1.219	1.227	1.201	1.276	4,461,681	1.2312	3.75%
2008-11-13	0	2.670	2.660	2.690	2.500	2.780	4,147,000	10,862,070	2.6193	1.183	1.179	1.192	1.108	1.232	9,358,924	1.1606	-5.65%
2008-11-12	0	2.830	2.830	2.850	2.800	3.000	1,287,000	3,664,610	2.8474	1.254	1.254	1.263	1.241	1.329	2,904,494	1.2617	-5.03%
2008-11-11	0	2.980	2.960	2.980	2.880	3.050	3,091,000	9,134,050	2.9550	1.320	1.312	1.320	1.276	1.351	6,975,749	1.3094	-1.97%
2008-11-10	0	3.040	3.040	3.050	3.000	3.140	1,671,000	5,090,680	3.0465	1.347	1.347	1.351	1.329	1.391	3,771,102	1.3499	1.67%
2008-11-07	0	2.990	2.950	2.990	2.870	2.990	284,000	825,870	2.9080	1.325	1.307	1.325	1.272	1.325	640,929	1.2886	3.46%
2008-11-06	0	2.890	2.890	2.930	2.820	3.150	1,197,000	3,457,940	2.8888	1.281	1.281	1.298	1.250	1.396	2,701,382	1.2801	-8.25%
2008-11-05	0	3.150	3.120	3.180	3.100	3.440	1,547,000	5,061,080	3.2715	1.396	1.382	1.409	1.374	1.524	3,491,260	1.4496	-2.78%
2008-11-04	0	3.240	3.200	3.250	3.150	3.440	371,000	1,204,070	3.2455	1.436	1.418	1.440	1.396	1.524	837,270	1.4381	-4.14%
2008-11-03	0	3.380	3.380	3.400	3.340	3.530	3,399,000	11,679,780	3.4362	1.498	1.498	1.507	1.480	1.564	7,670,842	1.5226	2.42%
2008-10-31	0	3.300	3.210	3.320	3.110	3.500	926,000	3,080,090	3.3262	1.462	1.422	1.471	1.378	1.551	2,089,791	1.4739	0.00%
2008-10-30	0	3.300	3.300	3.320	3.140	3.400	2,493,000	8,197,410	3.2882	1.462	1.462	1.471	1.391	1.507	5,626,187	1.4570	6.11%
2008-10-29	0	3.110	3.100	3.140	3.040	3.400	2,483,000	7,949,790	3.2017	1.378	1.374	1.391	1.347	1.507	5,603,619	1.4187	-1.27%
2008-10-28	0	3.150	2.940	3.150	2.590	3.150	1,481,000	4,354,120	2.9400	1.396	1.303	1.396	1.148	1.396	3,342,312	1.3027	7.88%
2008-10-27	0	2.920	2.920	3.000	2.810	3.140	2,445,000	7,160,190	2.9285	1.294	1.294	1.329	1.245	1.391	5,517,861	1.2976	-7.59%
2008-10-24	0	3.160	3.170	3.250	3.120	3.190	1,869,000	5,914,860	3.1647	1.400	1.405	1.440	1.382	1.414	4,217,948	1.4023	-0.32%
2008-10-23	0	3.170	3.180	3.220	3.120	3.210	535,000	1,695,420	3.1690	1.405	1.409	1.427	1.382	1.422	1,207,385	1.4042	-3.06%
2008-10-22	0	3.270	3.210	3.380	3.120	3.270	247,000	788,640	3.1929	1.449	1.422	1.498	1.382	1.449	557,428	1.4148	2.51%
2008-10-21	0	3.190	3.160	3.190	3.070	3.300	829,000	2,657,960	3.2062	1.414	1.400	1.414	1.360	1.462	1,870,882	1.4207	4.25%
2008-10-20	0	3.060	3.060	3.100	2.950	3.160	3,122,000	9,508,980	3.0458	1.356	1.356	1.374	1.307	1.400	7,045,710	1.3496	3.73%
2008-10-17	0	2.950	2.920	2.950	2.910	3.250	1,758,000	5,355,630	3.0464	1.307	1.294	1.307	1.289	1.440	3,967,443	1.3499	-3.28%
2008-10-16	0	3.050	3.050	3.070	3.010	3.260	1,637,000	5,054,180	3.0875	1.351	1.351	1.360	1.334	1.445	3,694,371	1.3681	-6.44%
2008-10-15	0	3.260	3.260	3.330	3.180	3.350	1,412,000	4,594,820	3.2541	1.445	1.445	1.476	1.409	1.484	3,186,593	1.4419	-5.51%
2008-10-14	0	3.450	3.450	3.500	3.100	3.650	4,989,000	16,756,680	3.3587	1.529	1.529	1.551	1.374	1.617	11,259,144	1.4883	-1.15%
2008-10-13	0	3.490	3.450	3.510	3.150	3.700	1,991,000	6,801,690	3.4162	1.546	1.529	1.555	1.396	1.639	4,493,276	1.5137	2.65%
2008-10-10	0	3.400	3.360	3.400	3.200	3.800	4,977,000	17,194,070	3.4547	1.507	1.489	1.507	1.418	1.684	11,232,063	1.5308	-17.07%
2008-10-09	0	4.100	4.000	4.100	3.700	4.200	946,000	3,793,160	4.0097	1.817	1.772	1.817	1.639	1.861	2,134,927	1.7767	-3.53%
2008-10-08	0	4.250	4.250	4.340	4.170	4.400	1,773,000	7,474,120	4.2155	1.883	1.883	1.923	1.848	1.950	4,001,295	1.8679	-3.41%
2008-10-06	0	4.400	4.360	4.410	4.310	4.430	741,235	3,248,164	4.3821	1.950	1.932	1.954	1.910	1.963	1,672,815	1.9417	0.92%
2008-10-03	0	4.360	4.340	4.410	4.240	4.370	112,000	482,390	4.3071	1.932	1.923	1.954	1.879	1.936	252,761	1.9085	-3.11%
2008-10-02	0	4.500	4.380	4.500	4.270	4.500	510,776	2,238,044	4.3817	1.994	1.941	1.994	1.892	1.994	1,152,716	1.9415	0.00%
2008-09-30	0	4.500	4.460	4.500	4.000	4.500	393,000	1,686,440	4.2912	1.994	1.976	1.994	1.772	1.994	886,920	1.9015	0.90%
2008-09-29	0	4.460	4.460	4.470	4.350	4.500	1,112,000	4,965,640	4.4655	1.976	1.976	1.981	1.928	1.994	2,509,555	1.9787	2.53%
2008-09-26	0	4.350	4.350	4.360	4.240	4.380	719,813	3,093,048	4.2970	1.928	1.928	1.932	1.879	1.941	1,624,469	1.9040	1.64%
2008-09-25	0	4.280	4.260	4.300	4.180	4.470	1,861,000	7,945,290	4.2694	1.896	1.888	1.905	1.852	1.981	4,199,893	1.8918	1.66%
2008-09-24	0	4.210	4.210	4.250	4.200	4.390	1,699,750	7,222,443	4.2491	1.865	1.865	1.883	1.861	1.945	3,835,985	1.8828	-2.09%
2008-09-23	0	4.300	4.270	4.300	4.220	4.540	4,033,000	17,721,900	4.3942	1.905	1.892	1.905	1.870	2.012	9,101,649	1.9471	-0.69%
2008-09-22	0	4.330	4.330	4.370	4.120	5.200	11,122,000	49,146,760	4.4189	1.919	1.919	1.936	1.826	2.304	25,100,060	1.9580	-24.04%
2008-09-19	0	5.700	5.630	5.700	5.070	6.000	5,342,000	30,135,620	5.6413	2.526	2.495	2.526	2.247	2.659	12,055,792	2.4997	13.55%
2008-09-18	0	5.020	5.020	5.290	4.790	5.330	3,014,000	14,864,550	4.9318	2.224	2.224	2.344	2.122	2.362	6,801,976	2.1853	-6.52%
2008-09-17	0	5.370	5.300	5.370	5.050	5.690	5,136,000	28,286,416	5.5075	2.379	2.348	2.379	2.238	2.521	11,590,893	2.4404	-0.56%
2008-09-16	0	5.400	5.580	5.690	5.200	6.100	992,000	5,762,170	5.8086	2.393	2.473	2.521	2.304	2.703	2,238,739	2.5738	-11.48%
2008-09-12	0	6.100	6.200	6.300	6.100	6.460	1,247,000	7,891,870	6.3287	2.703	2.747	2.792	2.703	2.862	2,814,222	2.8043	-3.17%
2008-09-11	0	6.300	6.000	6.300	5.920	6.480	2,348,000	14,935,658	6.3610	2.792	2.659	2.792	2.623	2.871	5,298,952	2.8186	-2.33%
2008-09-10	0	6.450	6.450	6.500	6.300	6.500	1,245,000	8,059,665	6.4736	2.858	2.858	2.880	2.792	2.880	2,809,708	2.8685	-0.77%
2008-09-09	0	6.500	6.500	6.520	6.380	6.600	1,569,000	10,188,914	6.4939	2.880	2.880	2.889	2.827	2.925	3,540,909	2.8775	0.00%
2008-09-08	0	6.500	6.500	6.600	6.450	6.720	1,432,000	9,302,520	6.4962	2.880	2.880	2.925	2.858	2.978	3,231,729	2.8785	-0.15%
2008-09-05	0	6.510	6.510	6.600	6.260	6.520	610,000	3,930,240	6.4430	2.885	2.885	2.925	2.774	2.889	1,376,644	2.8549	-1.06%
2008-09-04	0	6.580	6.550	6.580	6.400	7.000	1,414,000	9,301,300	6.5780	2.916	2.902	2.916	2.836	3.102	3,191,106	2.9148	1.08%
2008-09-03	0	6.510	6.500	6.520	6.420	6.640	662,000	4,310,920	6.5120	2.885	2.880	2.889	2.845	2.942	1,493,997	2.8855	3.17%
2008-09-02	0	6.310	6.320	6.460	6.300	6.580	2,063,000	13,162,434	6.3802	2.796	2.800	2.862	2.792	2.916	4,655,766	2.8271	1.77%
2008-09-01	0	6.200	6.210	6.340	6.200	6.700	681,000	4,316,280	6.3381	2.747	2.752	2.809	2.747	2.969	1,536,877	2.8085	-5.34%
2008-08-29	0	6.550	6.500	6.550	6.240	6.590	1,835,000	11,753,670	6.4053	2.902	2.880	2.902	2.765	2.920	4,141,217	2.8382	7.91%
2008-08-28	0	6.070	6.060	6.120	5.770	6.110	980,000	5,893,640	6.0139	2.690	2.685	2.712	2.557	2.707	2,211,658	2.6648	5.57%
2008-08-27	0	5.750	5.750	5.780	5.660	5.800	770,000	4,434,120	5.7586	2.548	2.548	2.561	2.508	2.570	1,737,731	2.5517	0.35%
2008-08-26	0	5.730	5.700	5.750	5.680	5.910	883,000	5,085,300	5.7591	2.539	2.526	2.548	2.517	2.619	1,992,749	2.5519	-3.86%
2008-08-25	0	5.960	5.900	5.960	5.670	6.050	221,930	1,323,521	5.9637	2.641	2.614	2.641	2.512	2.681	500,850	2.6425	0.34%
2008-08-21	0	5.940	5.920	5.930	5.890	5.960	86,000	510,020	5.9305	2.632	2.623	2.628	2.610	2.641	194,084	2.6278	-0.34%
2008-08-20	0	5.960	5.960	6.000	5.900	6.080	1,028,000	6,132,980	5.9659	2.641	2.641	2.659	2.614	2.694	2,319,984	2.6435	-2.30%
2008-08-19	0	6.100	6.080	6.100	6.050	6.130	421,000	2,567,340	6.0982	2.703	2.694	2.703	2.681	2.716	950,110	2.7021	-1.13%
2008-08-18	0	6.170	6.110	6.170	6.140	6.450	319,000	2,026,720	6.3534	2.734	2.707	2.734	2.721	2.858	719,917	2.8152	0.33%
2008-08-15	0	6.150	6.150	6.200	6.060	6.400	799,000	4,899,010	6.1314	2.725	2.725	2.747	2.685	2.836	1,803,178	2.7169	-1.91%
2008-08-14	0	6.270	6.150	6.270	6.140	6.410	648,000	4,037,290	6.2304	2.778	2.725	2.778	2.721	2.840	1,462,402	2.7607	-2.18%
2008-08-13	0	6.410	6.300	6.500	6.240	6.500	191,000	1,233,980	6.4606	2.840	2.792	2.880	2.765	2.880	431,048	2.8627	3.39%
2008-08-12	0	6.200	6.200	6.250	6.080	6.230	959,000	5,932,810	6.1865	2.747	2.747	2.769	2.694	2.761	2,164,265	2.7413	0.81%
2008-08-11	0	6.150	6.150	6.300	6.100	6.500	127,000	781,190	6.1511	2.725	2.725	2.792	2.703	2.880	286,613	2.7256	-2.38%
2008-08-08	0	6.300	6.250	6.390	6.060	6.390	538,000	3,355,130	6.2363	2.792	2.769	2.831	2.685	2.831	1,214,155	2.7633	-3.08%
2008-08-07	0	6.500	6.450	6.500	6.060	6.840	1,132,000	7,121,370	6.2910	2.880	2.858	2.880	2.685	3.031	2,554,691	2.7876	7.26%
2008-08-05	0	6.060	6.030	6.060	6.060	6.710	1,294,000	8,176,250	6.3186	2.685	2.672	2.685	2.685	2.973	2,920,291	2.7998	-10.22%
2008-08-04	0	6.750	6.750	6.830	6.610	6.850	530,000	3,561,310	6.7195	2.991	2.991	3.026	2.929	3.035	1,196,101	2.9774	0.60%
2008-08-01	0	6.710	6.710	6.750	6.600	6.760	697,000	4,669,120	6.6989	2.973	2.973	2.991	2.925	2.995	1,572,985	2.9683	0.30%
2008-07-31	0	6.690	6.700	6.760	6.680	6.800	147,000	992,880	6.7543	2.964	2.969	2.995	2.960	3.013	331,749	2.9929	-0.59%
2008-07-30	0	6.730	6.730	6.750	6.710	6.850	405,000	2,743,900	6.7751	2.982	2.982	2.991	2.973	3.035	914,001	3.0021	-1.03%
2008-07-29	0	6.800	6.750	6.800	6.590	6.820	272,000	1,835,320	6.7475	3.013	2.991	3.013	2.920	3.022	613,848	2.9899	-0.15%
2008-07-28	0	6.810	6.800	6.840	6.800	6.850	376,000	2,564,430	6.8203	3.018	3.013	3.031	3.013	3.035	848,554	3.0221	-2.71%
2008-07-25	0	7.000	6.800	7.000	6.800	7.000	870,000	5,949,130	6.8381	3.102	3.013	3.102	3.013	3.102	1,963,411	3.0300	0.29%
2008-07-24	0	6.980	6.970	7.000	6.810	7.040	2,156,000	14,971,710	6.9442	3.093	3.088	3.102	3.018	3.119	4,865,647	3.0770	-1.27%
2008-07-23	0	7.070	7.070	7.200	6.860	7.120	1,593,000	11,178,100	7.0170	3.133	3.133	3.190	3.040	3.155	3,595,072	3.1093	1.29%
2008-07-22	0	6.980	6.980	7.010	6.760	7.050	1,837,000	12,805,430	6.9708	3.093	3.093	3.106	2.995	3.124	4,145,730	3.0888	3.71%
2008-07-21	0	6.730	6.730	6.800	6.720	7.000	1,063,000	7,302,910	6.8701	2.982	2.982	3.013	2.978	3.102	2,398,972	3.0442	-1.75%
2008-07-18	0	6.850	6.850	6.950	6.840	6.990	638,000	4,410,820	6.9135	3.035	3.035	3.080	3.031	3.097	1,439,834	3.0634	-0.72%
2008-07-17	0	6.900	6.900	7.050	6.840	7.000	97,000	674,710	6.9558	3.057	3.057	3.124	3.031	3.102	218,909	3.0821	0.29%
2008-07-16	0	6.880	6.880	7.000	6.760	7.030	870,000	6,042,460	6.9454	3.049	3.049	3.102	2.995	3.115	1,963,411	3.0775	-0.86%
2008-07-15	0	6.940	6.900	6.970	6.900	7.030	2,420,000	16,820,340	6.9506	3.075	3.057	3.088	3.057	3.115	5,461,441	3.0798	-0.86%
2008-07-14	0	7.000	7.000	7.150	6.900	7.080	412,000	2,876,640	6.9821	3.102	3.102	3.168	3.057	3.137	929,799	3.0938	0.00%
2008-07-11	0	7.000	7.020	7.100	6.800	7.100	433,000	3,025,310	6.9869	3.102	3.111	3.146	3.013	3.146	977,192	3.0959	-1.41%
2008-07-10	0	7.100	7.060	7.100	6.800	7.190	1,188,000	8,400,150	7.0708	3.146	3.128	3.146	3.013	3.186	2,681,071	3.1331	2.45%
2008-07-09	0	6.930	6.930	6.960	6.780	7.180	2,037,000	14,064,790	6.9047	3.071	3.071	3.084	3.004	3.182	4,597,089	3.0595	0.43%
2008-07-08	0	6.900	6.900	6.950	6.800	7.000	384,000	2,648,210	6.8964	3.057	3.057	3.080	3.013	3.102	866,609	3.0558	-1.43%
2008-07-07	0	7.000	7.000	7.050	6.800	7.090	216,000	1,495,950	6.9257	3.102	3.102	3.124	3.013	3.142	487,467	3.0688	2.79%
2008-07-04	0	6.810	6.800	6.980	6.730	7.100	1,833,000	12,793,050	6.9793	3.018	3.013	3.093	2.982	3.146	4,136,703	3.0926	-1.02%
2008-07-03	0	6.880	6.820	6.880	6.740	7.320	1,480,000	10,307,770	6.9647	3.049	3.022	3.049	2.987	3.244	3,340,055	3.0861	-6.01%
2008-07-02	0	7.320	7.330	7.500	7.320	7.850	683,000	5,241,130	7.6737	3.244	3.248	3.323	3.244	3.478	1,541,390	3.4003	-5.79%
2008-06-30	0	7.770	7.700	7.770	7.620	7.870	825,000	6,412,260	7.7724	3.443	3.412	3.443	3.376	3.487	1,861,855	3.4440	2.24%
2008-06-27	0	7.600	7.600	7.640	7.590	7.900	1,440,000	11,056,510	7.6781	3.368	3.368	3.385	3.363	3.501	3,249,783	3.4022	-6.17%
2008-06-26	0	8.100	8.060	8.100	7.900	8.380	1,835,000	14,899,010	8.1194	3.589	3.571	3.589	3.501	3.713	4,141,217	3.5977	-2.41%
2008-06-25	0	8.300	8.280	8.300	8.300	8.340	102,000	848,200	8.3157	3.678	3.669	3.678	3.678	3.696	230,193	3.6847	0.97%
2008-06-24	0	8.220	8.230	8.290	8.220	8.460	1,196,579	9,998,385	8.3558	3.642	3.647	3.673	3.642	3.749	2,700,432	3.7025	-0.96%
2008-06-23	0	8.300	8.270	8.300	8.270	8.450	1,000,000	8,331,710	8.3317	3.678	3.664	3.678	3.664	3.744	2,256,794	3.6918	-1.78%
2008-06-20	0	8.450	8.450	8.480	8.420	8.560	654,000	5,547,080	8.4818	3.744	3.744	3.758	3.731	3.793	1,475,943	3.7583	0.36%
2008-06-19	0	8.420	8.420	8.470	8.350	8.530	487,000	4,114,950	8.4496	3.731	3.731	3.753	3.700	3.780	1,099,059	3.7441	-1.86%
2008-06-18	0	8.580	8.560	8.580	8.520	8.600	169,000	1,450,030	8.5801	3.802	3.793	3.802	3.775	3.811	381,398	3.8019	-0.12%
2008-06-17	0	8.590	8.520	8.590	8.490	8.650	1,494,000	12,800,950	8.5682	3.806	3.775	3.806	3.762	3.833	3,371,650	3.7966	1.06%
2008-06-16	0	8.500	8.500	8.530	8.400	8.600	1,135,000	9,720,516	8.5643	3.766	3.766	3.780	3.722	3.811	2,561,461	3.7949	0.00%
2008-06-13	0	8.500	8.490	8.500	8.500	8.810	855,000	7,385,330	8.6378	3.766	3.762	3.766	3.766	3.904	1,929,559	3.8275	-3.08%
2008-06-12	0	8.770	8.750	8.770	8.760	8.860	1,339,000	11,788,330	8.8038	3.886	3.877	3.886	3.882	3.926	3,021,847	3.9010	-1.24%
2008-06-11	0	8.880	8.860	9.080	8.570	8.980	549,000	4,828,730	8.7955	3.935	3.926	4.023	3.797	3.979	1,238,980	3.8973	1.60%
2008-06-10	0	8.740	8.710	8.740	8.610	9.100	1,431,000	12,510,830	8.7427	3.873	3.859	3.873	3.815	4.032	3,229,472	3.8740	-4.48%
2008-06-06	0	9.150	9.150	9.200	9.080	9.200	1,370,000	12,511,080	9.1322	4.054	4.054	4.077	4.023	4.077	3,091,807	4.0465	0.88%
2008-06-05	0	9.070	9.070	9.100	9.000	9.310	1,183,000	10,857,530	9.1780	4.019	4.019	4.032	3.988	4.125	2,669,787	4.0668	-1.73%
2008-06-04	0	9.230	9.230	9.300	9.070	9.300	243,000	2,246,840	9.2463	4.090	4.090	4.121	4.019	4.121	548,401	4.0971	-0.75%
2008-06-03	0	9.300	9.250	9.300	9.240	9.340	188,000	1,748,200	9.2989	4.121	4.099	4.121	4.094	4.139	424,277	4.1204	-0.53%
2008-06-02	0	9.350	9.350	9.400	9.200	9.460	48,000	450,860	9.3929	4.143	4.143	4.165	4.077	4.192	108,326	4.1621	-1.58%
2008-05-30	0	9.500	9.490	9.500	9.050	9.700	1,060,000	9,901,590	9.3411	4.210	4.205	4.210	4.010	4.298	2,392,201	4.1391	4.28%
2008-05-29	0	9.110	9.110	9.200	9.010	9.350	251,000	2,304,950	9.1831	4.037	4.037	4.077	3.992	4.143	566,455	4.0691	-0.34%
2008-05-28	0	9.200	9.200	9.440	9.120	9.500	56,000	524,710	9.3698	4.051	4.051	4.156	4.015	4.183	127,189	4.1254	-2.75%
2008-05-27	0	9.460	9.460	9.490	9.450	9.570	392,131	3,725,356	9.5003	4.165	4.165	4.178	4.161	4.214	890,622	4.1829	-0.42%
2008-05-26	0	9.500	9.500	9.550	9.230	9.550	1,106,000	10,456,360	9.4542	4.183	4.183	4.205	4.064	4.205	2,511,986	4.1626	2.93%
2008-05-23	0	9.230	9.250	9.260	9.160	9.300	3,005,000	27,526,660	9.1603	4.064	4.073	4.077	4.033	4.095	6,825,061	4.0332	0.87%
2008-05-22	0	9.150	9.150	9.200	9.080	9.150	755,000	6,870,730	9.1003	4.029	4.029	4.051	3.998	4.029	1,714,782	4.0068	0.00%
2008-05-21	0	9.150	9.130	9.150	9.100	9.250	1,200,000	10,946,610	9.1222	4.029	4.020	4.029	4.007	4.073	2,725,482	4.0164	0.44%
2008-05-20	0	9.110	9.110	9.250	9.110	9.300	300,000	2,779,195	9.2640	4.011	4.011	4.073	4.011	4.095	681,370	4.0788	-1.83%
2008-05-19	0	9.280	9.240	9.280	9.100	9.310	843,000	7,821,480	9.2781	4.086	4.068	4.086	4.007	4.099	1,914,651	4.0851	0.22%
2008-05-16	0	9.260	9.260	9.290	9.150	9.300	1,232,000	11,371,380	9.2300	4.077	4.077	4.090	4.029	4.095	2,798,161	4.0639	-0.32%
2008-05-15	0	9.290	9.200	9.290	9.100	9.310	548,000	5,061,840	9.2369	4.090	4.051	4.090	4.007	4.099	1,244,637	4.0669	0.00%
2008-05-14	0	9.290	9.200	9.290	9.010	9.380	75,000	691,670	9.2223	4.090	4.051	4.090	3.967	4.130	170,343	4.0605	0.98%
2008-05-13	0	9.200	9.200	9.250	8.830	9.450	737,000	6,836,250	9.2758	4.051	4.051	4.073	3.888	4.161	1,673,900	4.0840	0.22%
2008-05-09	0	9.180	9.150	9.180	9.000	9.180	1,108,000	10,089,110	9.1057	4.042	4.029	4.042	3.963	4.042	2,516,528	4.0091	1.55%
2008-05-08	0	9.040	9.040	9.080	8.680	9.080	1,180,000	10,515,570	8.9115	3.980	3.980	3.998	3.822	3.998	2,680,057	3.9236	-0.99%
2008-05-07	0	9.130	9.110	9.150	9.060	9.470	1,239,000	11,315,730	9.1330	4.020	4.011	4.029	3.989	4.170	2,814,060	4.0211	-1.72%
2008-05-06	0	9.290	9.280	9.300	9.200	9.500	518,000	4,873,340	9.4080	4.090	4.086	4.095	4.051	4.183	1,176,500	4.1422	-1.17%
2008-05-05	0	9.400	9.300	9.400	9.120	9.480	545,000	5,101,200	9.3600	4.139	4.095	4.139	4.015	4.174	1,237,823	4.1211	3.07%
2008-05-02	0	9.120	9.120	9.150	9.030	9.300	737,000	6,712,000	9.1072	4.015	4.015	4.029	3.976	4.095	1,673,900	4.0098	-1.41%
2008-04-30	0	9.250	9.170	9.240	8.770	9.280	23,488,000	206,962,860	8.8114	4.073	4.037	4.068	3.861	4.086	53,346,764	3.8796	-4.64%
2008-04-29	0	9.700	9.660	9.700	9.000	10.28	1,738,000	16,977,190	9.7682	4.271	4.253	4.271	3.963	4.526	3,947,406	4.3008	-3.96%
2008-04-28	1	-	-	-	-	-	0	0	-	4.447	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	4.447	-	-	-	-	0	-	0.00%
2008-04-24	0	10.10	10.00	10.10	9.400	10.40	2,022,000	19,084,913	9.4386	4.447	4.403	4.447	4.139	4.579	4,592,437	4.1557	3.06%
2008-04-23	0	9.800	9.380	9.800	8.700	9.800	816,000	7,473,820	9.1591	4.315	4.130	4.315	3.831	4.315	1,853,328	4.0326	11.87%
2008-04-22	0	8.760	8.750	8.760	8.500	8.880	2,452,000	21,461,000	8.7524	3.857	3.853	3.857	3.742	3.910	5,569,068	3.8536	1.74%
2008-04-21	0	8.610	8.580	8.600	8.500	9.030	674,000	5,789,000	8.5890	3.791	3.778	3.786	3.742	3.976	1,530,812	3.7817	-3.48%
2008-04-18	0	8.920	8.790	8.960	8.660	9.100	431,000	3,854,350	8.9428	3.927	3.870	3.945	3.813	4.007	978,902	3.9374	3.00%
2008-04-17	0	8.660	8.580	8.660	8.500	8.720	1,645,070	14,073,378	8.5549	3.813	3.778	3.813	3.742	3.839	3,736,340	3.7666	1.88%
2008-04-16	0	8.500	8.500	8.510	8.000	8.690	4,404,000	36,670,150	8.3266	3.742	3.742	3.747	3.522	3.826	10,002,518	3.6661	1.55%
2008-04-15	0	8.370	8.350	8.400	8.060	8.750	2,780,100	23,042,910	8.2885	3.685	3.676	3.698	3.549	3.853	6,314,260	3.6493	-0.36%
2008-04-14	0	8.400	8.380	8.420	8.050	8.800	2,670,000	22,271,680	8.3415	3.698	3.690	3.707	3.544	3.875	6,064,197	3.6727	-6.67%
2008-04-11	0	9.000	8.900	8.970	8.500	9.400	4,774,521	42,121,982	8.8222	3.963	3.919	3.949	3.742	4.139	10,844,059	3.8843	-3.43%
2008-04-10	0	9.320	9.320	9.390	9.300	9.600	341,000	3,222,400	9.4499	4.103	4.103	4.134	4.095	4.227	774,491	4.1607	-2.41%
2008-04-09	0	9.550	9.300	9.550	9.500	9.950	167,000	1,620,460	9.7034	4.205	4.095	4.205	4.183	4.381	379,296	4.2723	-3.24%
2008-04-08	0	9.870	9.880	9.910	9.870	9.940	466,900	4,638,612	9.9349	4.346	4.350	4.363	4.346	4.376	1,060,440	4.3742	-0.30%
2008-04-07	0	9.900	9.870	9.970	9.840	10.30	585,000	5,857,620	10.013	4.359	4.346	4.390	4.332	4.535	1,328,672	4.4086	0.00%
2008-04-03	0	9.900	9.850	9.930	9.610	9.980	115,000	1,129,980	9.8259	4.359	4.337	4.372	4.231	4.394	261,192	4.3262	3.02%
2008-04-02	0	9.610	9.500	9.610	9.500	10.00	445,500	4,371,890	9.8134	4.231	4.183	4.231	4.183	4.403	1,011,835	4.3208	-1.74%
2008-04-01	0	9.780	9.710	9.780	9.700	9.960	1,290,000	12,737,480	9.8740	4.306	4.275	4.306	4.271	4.385	2,929,893	4.3474	-0.20%
2008-03-31	0	9.800	9.790	9.800	9.740	10.34	1,161,000	11,489,980	9.8966	4.315	4.310	4.315	4.288	4.553	2,636,904	4.3574	-0.71%
2008-03-28	0	9.870	9.700	9.870	9.300	10.18	505,000	4,983,920	9.8691	4.346	4.271	4.346	4.095	4.482	1,146,974	4.3453	4.89%
2008-03-27	0	9.410	9.400	9.410	9.280	9.410	2,832,000	26,575,901	9.3841	4.143	4.139	4.143	4.086	4.143	6,432,137	4.1317	0.11%
2008-03-26	0	9.400	9.360	9.400	9.230	9.400	2,064,000	19,347,050	9.3736	4.139	4.121	4.139	4.064	4.139	4,687,829	4.1271	1.08%
2008-03-25	0	9.300	9.350	9.390	8.630	9.400	1,175,000	10,895,750	9.2730	4.095	4.117	4.134	3.800	4.139	2,668,701	4.0828	3.56%
2008-03-20	0	8.980	8.810	8.980	8.680	9.320	120,000	1,080,120	9.0010	3.954	3.879	3.954	3.822	4.103	272,548	3.9630	-3.75%
2008-03-19	0	9.330	9.330	9.380	9.060	9.500	1,560,553	14,565,658	9.3337	4.108	4.108	4.130	3.989	4.183	3,544,382	4.1095	-0.21%
2008-03-18	0	9.350	9.200	9.350	8.480	10.20	2,663,000	23,977,740	9.0040	4.117	4.051	4.117	3.734	4.491	6,048,298	3.9644	-13.10%
2008-03-17	0	10.76	9.000	10.60	8.880	10.76	1,400,000	13,161,900	9.4014	4.738	3.963	4.667	3.910	4.738	3,179,729	4.1393	5.49%
2008-03-14	0	10.20	10.20	10.60	10.08	10.70	314,000	3,283,380	10.457	4.491	4.491	4.667	4.438	4.711	713,168	4.6039	-4.67%
2008-03-13	0	10.70	10.70	10.74	10.60	10.80	260,000	2,779,560	10.691	4.711	4.711	4.729	4.667	4.755	590,521	4.7070	-1.11%
2008-03-12	0	10.82	10.82	10.86	10.26	10.90	707,000	7,444,940	10.530	4.764	4.764	4.782	4.517	4.799	1,605,763	4.6364	2.08%
2008-03-11	0	10.60	10.48	10.60	10.46	10.90	612,000	6,462,100	10.559	4.667	4.614	4.667	4.605	4.799	1,389,996	4.6490	-0.75%
2008-03-10	0	10.68	10.62	10.68	10.48	10.76	1,498,000	15,904,720	10.617	4.702	4.676	4.702	4.614	4.738	3,402,310	4.6747	-1.66%
2008-03-07	0	10.86	10.88	10.98	10.78	11.40	1,030,000	11,383,590	11.052	4.782	4.790	4.834	4.746	5.019	2,339,372	4.8661	-3.89%
2008-03-06	0	11.30	11.12	11.30	11.10	11.60	1,249,000	14,093,720	11.284	4.975	4.896	4.975	4.887	5.107	2,836,772	4.9682	-0.88%
2008-03-05	0	11.40	11.36	11.40	11.30	11.60	458,000	5,229,800	11.419	5.019	5.002	5.019	4.975	5.107	1,040,226	5.0276	-0.35%
2008-03-04	0	11.44	11.26	11.44	11.10	11.44	902,000	10,135,080	11.236	5.037	4.958	5.037	4.887	5.037	2,048,654	4.9472	3.25%
2008-03-03	0	11.08	11.08	11.18	11.00	11.20	1,236,000	13,752,160	11.126	4.878	4.878	4.922	4.843	4.931	2,807,246	4.8988	-0.89%
2008-02-29	0	11.18	11.12	11.14	11.12	11.50	784,000	8,802,020	11.227	4.922	4.896	4.905	4.896	5.063	1,780,648	4.9432	-2.78%
2008-02-28	0	11.50	11.36	11.50	11.18	12.00	1,149,000	13,041,360	11.350	5.063	5.002	5.063	4.922	5.283	2,609,649	4.9974	0.00%
2008-02-27	0	11.50	11.42	11.50	11.40	11.52	402,000	4,621,040	11.495	5.063	5.028	5.063	5.019	5.072	913,036	5.0612	0.00%
2008-02-26	0	11.50	11.50	11.60	11.34	11.50	105,000	1,205,680	11.483	5.063	5.063	5.107	4.993	5.063	238,480	5.0557	0.00%
2008-02-25	0	11.50	11.50	11.54	11.36	11.66	127,000	1,464,600	11.532	5.063	5.063	5.081	5.002	5.134	288,447	5.0775	-0.52%
2008-02-22	0	11.56	11.54	11.60	11.16	11.76	526,000	6,063,720	11.528	5.090	5.081	5.107	4.914	5.178	1,194,670	5.0756	3.58%
2008-02-21	0	11.16	11.16	11.36	11.08	11.82	1,825,000	20,588,638	11.281	4.914	4.914	5.002	4.878	5.204	4,145,004	4.9671	-3.79%
2008-02-20	0	11.60	11.60	11.78	11.60	12.00	1,295,172	15,360,227	11.860	5.107	5.107	5.187	5.107	5.283	2,941,640	5.2217	-3.33%
2008-02-19	0	12.00	11.98	12.00	11.90	12.26	2,034,000	24,463,400	12.027	5.283	5.275	5.283	5.239	5.398	4,619,692	5.2955	-0.33%
2008-02-18	0	12.04	11.92	12.04	11.94	12.18	3,630,000	43,645,050	12.023	5.301	5.248	5.301	5.257	5.363	8,244,583	5.2938	1.18%
2008-02-15	0	11.90	11.90	11.92	11.68	12.00	3,526,000	41,941,640	11.895	5.239	5.239	5.248	5.143	5.283	8,008,374	5.2372	-0.83%
2008-02-14	0	12.00	11.80	12.00	11.56	12.12	1,076,000	12,716,100	11.818	5.283	5.195	5.283	5.090	5.336	2,443,849	5.2033	6.95%
2008-02-13	0	11.22	11.14	11.24	10.90	11.40	356,000	3,950,060	11.096	4.940	4.905	4.949	4.799	5.019	808,560	4.8853	0.54%
2008-02-12	0	11.16	11.10	11.16	10.96	11.50	1,277,000	14,205,060	11.124	4.914	4.887	4.914	4.826	5.063	2,900,367	4.8977	-2.11%
2008-02-11	0	11.40	11.28	11.40	11.20	14.56	639,000	7,263,220	11.367	5.019	4.966	5.019	4.931	6.411	1,451,319	5.0046	-3.06%
2008-02-06	0	11.76	11.70	11.80	11.62	12.20	103,000	1,213,460	11.781	5.178	5.151	5.195	5.116	5.372	233,937	5.1871	-3.61%
2008-02-05	0	12.20	12.00	12.20	11.58	12.22	1,107,000	13,190,420	11.915	5.372	5.283	5.372	5.099	5.380	2,514,257	5.2462	4.10%
2008-02-04	0	11.72	11.62	11.72	11.66	12.20	1,877,000	22,099,120	11.774	5.160	5.116	5.160	5.134	5.372	4,263,108	5.1838	0.34%
2008-02-01	0	11.68	11.52	11.70	11.36	11.80	1,310,000	15,151,418	11.566	5.143	5.072	5.151	5.002	5.195	2,975,318	5.0924	-1.02%
2008-01-31	0	11.80	11.40	11.80	11.00	12.10	3,958,000	44,918,756	11.349	5.195	5.019	5.195	4.843	5.327	8,989,548	4.9968	0.85%
2008-01-30	0	11.70	11.70	11.78	11.48	11.98	831,000	9,733,540	11.713	5.151	5.151	5.187	5.055	5.275	1,887,396	5.1571	0.86%
2008-01-29	0	11.60	11.50	11.58	11.34	11.98	1,729,000	19,962,825	11.546	5.107	5.063	5.099	4.993	5.275	3,926,965	5.0835	-1.69%
2008-01-28	0	11.80	11.80	11.90	11.52	12.20	1,385,000	16,308,480	11.775	5.195	5.195	5.239	5.072	5.372	3,145,660	5.1844	-4.84%
2008-01-25	0	12.40	12.30	12.40	11.58	12.80	2,436,000	29,689,800	12.188	5.460	5.416	5.460	5.099	5.636	5,532,728	5.3662	4.91%
2008-01-24	0	11.82	11.82	11.90	11.30	12.10	2,229,000	25,633,640	11.500	5.204	5.204	5.239	4.975	5.327	5,062,583	5.0634	7.45%
2008-01-23	0	11.00	10.80	11.00	10.40	11.70	2,649,000	29,570,600	11.163	4.843	4.755	4.843	4.579	5.151	6,016,501	4.9149	6.80%
2008-01-22	0	10.30	10.60	10.68	10.00	11.56	1,334,000	14,699,980	11.019	4.535	4.667	4.702	4.403	5.090	3,029,827	4.8518	-12.27%
2008-01-21	0	11.74	11.60	11.74	11.74	12.26	1,553,000	18,759,200	12.079	5.169	5.107	5.169	5.169	5.398	3,527,228	5.3184	-3.77%
2008-01-18	0	12.20	12.04	12.18	11.30	12.48	2,382,000	28,837,660	12.106	5.372	5.301	5.363	4.975	5.495	5,410,081	5.3304	0.99%
2008-01-17	0	12.08	12.02	12.08	11.04	12.48	3,319,200	39,214,825	11.815	5.319	5.292	5.319	4.861	5.495	7,538,683	5.2018	-4.13%
2008-01-16	0	12.60	12.60	12.90	12.06	12.94	1,097,800	13,656,320	12.440	5.548	5.548	5.680	5.310	5.697	2,493,362	5.4771	-3.37%
2008-01-15	0	13.04	13.04	13.06	12.74	13.66	2,233,000	29,205,780	13.079	5.741	5.741	5.750	5.609	6.014	5,071,667	5.7586	-2.25%
2008-01-14	0	13.34	13.00	13.58	12.96	13.98	870,468	11,575,790	13.298	5.873	5.724	5.979	5.706	6.155	1,977,037	5.8551	-2.49%
2008-01-11	0	13.68	13.50	13.68	12.50	13.70	1,917,000	25,077,500	13.082	6.023	5.944	6.023	5.504	6.032	4,353,957	5.7597	5.23%
2008-01-10	0	13.00	12.86	12.98	12.80	13.90	2,713,000	35,796,640	13.194	5.724	5.662	5.715	5.636	6.120	6,161,860	5.8094	-5.93%
2008-01-09	0	13.82	13.68	13.82	13.58	14.60	1,733,000	24,272,540	14.006	6.085	6.023	6.085	5.979	6.428	3,936,050	6.1667	-4.29%
2008-01-08	0	14.44	14.44	14.50	14.40	15.20	538,000	7,920,680	14.722	6.358	6.358	6.384	6.340	6.692	1,221,924	6.4821	-1.77%
2008-01-07	0	14.70	14.66	14.70	13.96	15.04	3,092,000	44,685,360	14.452	6.472	6.455	6.472	6.146	6.622	7,022,658	6.3630	5.15%
2008-01-04	0	13.98	13.98	14.00	13.88	14.00	1,389,464	19,406,352	13.967	6.155	6.155	6.164	6.111	6.164	3,155,799	6.1494	0.58%
2008-01-03	0	13.90	13.90	13.92	13.80	14.00	507,800	7,070,840	13.924	6.120	6.120	6.129	6.076	6.164	1,153,333	6.1308	-0.43%
2008-01-02	0	13.96	13.84	13.96	13.80	14.60	693,000	9,784,700	14.119	6.146	6.094	6.146	6.076	6.428	1,573,966	6.2166	0.58%
2007-12-31	0	13.88	13.66	13.88	13.86	13.92	1,268,000	17,614,780	13.892	6.111	6.014	6.111	6.102	6.129	2,879,926	6.1164	-0.14%
2007-12-28	0	13.90	13.88	13.90	13.54	14.20	465,000	6,460,540	13.894	6.120	6.111	6.120	5.962	6.252	1,056,124	6.1172	0.87%
2007-12-27	0	13.78	13.66	13.78	13.66	14.30	627,000	8,708,920	13.890	6.067	6.014	6.067	6.014	6.296	1,424,064	6.1155	-0.14%
2007-12-24	0	13.80	13.70	13.80	13.50	14.00	833,000	11,518,400	13.828	6.076	6.032	6.076	5.944	6.164	1,891,939	6.0881	4.07%
2007-12-21	0	13.26	13.18	13.26	13.00	13.80	469,000	6,257,520	13.342	5.838	5.803	5.838	5.724	6.076	1,065,209	5.8745	2.31%
2007-12-20	0	12.96	13.20	13.24	12.96	13.46	288,862	3,809,858	13.189	5.706	5.812	5.829	5.706	5.926	656,073	5.8071	-2.99%
2007-12-19	0	13.36	13.30	13.36	13.00	13.78	924,000	12,551,000	13.583	5.882	5.856	5.882	5.724	6.067	2,098,621	5.9806	0.30%
2007-12-18	0	13.32	13.00	13.34	12.60	13.60	1,380,000	18,055,140	13.083	5.865	5.724	5.873	5.548	5.988	3,134,304	5.7605	-2.06%
2007-12-17	0	13.60	13.42	13.60	13.42	14.00	1,632,895	22,204,710	13.598	5.988	5.909	5.988	5.909	6.164	3,708,688	5.9872	-0.44%
2007-12-14	0	13.66	13.60	13.66	12.88	14.00	1,905,000	25,894,960	13.593	6.014	5.988	6.014	5.671	6.164	4,326,702	5.9849	2.86%
2007-12-13	0	13.28	13.28	13.34	13.02	13.50	2,272,000	30,349,220	13.358	5.847	5.847	5.873	5.733	5.944	5,160,246	5.8814	-0.75%
2007-12-12	0	13.38	13.32	13.38	12.82	13.46	1,437,000	19,032,591	13.245	5.891	5.865	5.891	5.645	5.926	3,263,764	5.8315	3.08%
2007-12-11	0	12.98	12.90	12.98	12.38	13.16	3,530,000	45,710,560	12.949	5.715	5.680	5.715	5.451	5.794	8,017,459	5.7014	7.81%
2007-12-10	0	12.04	12.06	12.38	11.80	12.56	1,132,000	13,761,151	12.156	5.301	5.310	5.451	5.195	5.530	2,571,038	5.3524	0.84%
2007-12-07	0	11.94	11.88	11.94	11.88	12.94	1,402,000	17,300,140	12.340	5.257	5.231	5.257	5.231	5.697	3,184,271	5.4330	-1.97%
2007-12-06	0	12.18	12.00	12.18	11.92	12.78	1,977,000	23,997,120	12.138	5.363	5.283	5.363	5.248	5.627	4,490,231	5.3443	-4.69%
2007-12-05	0	12.78	12.62	12.74	12.62	13.00	1,244,000	15,965,696	12.834	5.627	5.556	5.609	5.556	5.724	2,825,416	5.6507	0.00%
2007-12-04	0	12.78	12.70	12.78	12.72	12.94	5,037,000	64,278,455	12.761	5.627	5.592	5.627	5.600	5.697	11,440,210	5.6186	0.16%
2007-12-03	0	12.76	12.76	12.78	12.14	12.80	3,634,000	46,133,900	12.695	5.618	5.618	5.627	5.345	5.636	8,253,667	5.5895	5.28%
2007-11-30	0	12.12	12.10	12.12	11.84	12.50	3,507,000	42,650,160	12.161	5.336	5.327	5.336	5.213	5.504	7,965,221	5.3545	2.36%
2007-11-29	0	11.84	11.82	11.84	11.60	12.06	2,190,000	26,074,320	11.906	5.213	5.204	5.213	5.107	5.310	4,974,004	5.2421	2.96%
2007-11-28	0	11.50	11.40	11.50	11.38	11.54	2,809,000	32,278,040	11.491	5.063	5.019	5.063	5.010	5.081	6,379,899	5.0593	1.23%
2007-11-27	0	11.36	11.20	11.30	11.20	11.94	2,751,000	31,735,100	11.536	5.002	4.931	4.975	4.931	5.257	6,248,167	5.0791	-1.56%
2007-11-26	0	11.54	11.82	11.84	11.42	12.10	2,896,000	34,443,880	11.894	5.081	5.204	5.213	5.028	5.327	6,577,496	5.2366	1.05%
2007-11-23	0	11.42	11.36	11.40	11.36	11.72	2,425,000	27,712,720	11.428	5.028	5.002	5.019	5.002	5.160	5,507,745	5.0316	0.53%
2007-11-22	0	11.36	11.32	11.34	10.50	11.62	4,210,000	47,796,860	11.353	5.002	4.984	4.993	4.623	5.116	9,561,899	4.9987	6.77%
2007-11-21	0	10.64	10.50	10.54	10.50	11.02	1,095,000	11,733,680	10.716	4.685	4.623	4.641	4.623	4.852	2,487,002	4.7180	1.33%
2007-11-20	0	10.50	10.40	10.54	9.980	10.50	761,000	7,710,340	10.132	4.623	4.579	4.641	4.394	4.623	1,728,410	4.4609	0.00%
2007-11-19	0	10.50	10.46	10.50	10.22	10.68	962,000	10,141,340	10.542	4.623	4.605	4.623	4.500	4.702	2,184,928	4.6415	-0.38%
2007-11-16	0	10.54	10.54	10.60	10.46	10.80	3,142,000	33,042,888	10.517	4.641	4.641	4.667	4.605	4.755	7,136,220	4.6303	-0.57%
2007-11-15	0	10.60	10.54	10.60	10.48	10.80	2,149,000	22,577,765	10.506	4.667	4.641	4.667	4.614	4.755	4,880,884	4.6258	0.76%
2007-11-14	0	10.52	10.44	10.52	10.10	10.52	1,295,000	13,480,342	10.410	4.632	4.597	4.632	4.447	4.632	2,941,249	4.5832	4.16%
2007-11-13	0	10.10	10.00	10.32	9.950	10.44	942,000	9,590,500	10.181	4.447	4.403	4.544	4.381	4.597	2,139,503	4.4826	-3.63%
2007-11-12	0	10.48	10.00	10.48	9.800	10.50	2,725,000	28,170,055	10.338	4.614	4.403	4.614	4.315	4.623	6,189,115	4.5515	0.58%
2007-11-09	0	10.42	10.40	10.50	10.34	10.90	1,485,000	15,557,680	10.477	4.588	4.579	4.623	4.553	4.799	3,372,784	4.6127	-4.40%
2007-11-08	0	10.90	10.92	10.98	10.58	11.32	1,650,000	18,104,360	10.972	4.799	4.808	4.834	4.658	4.984	3,747,538	4.8310	0.00%
2007-11-07	0	10.90	10.86	11.00	10.60	11.02	877,000	9,418,680	10.740	4.799	4.782	4.843	4.667	4.852	1,991,873	4.7286	0.37%
2007-11-06	0	10.86	10.60	10.86	10.50	11.00	656,000	7,090,302	10.808	4.782	4.667	4.782	4.623	4.843	1,489,930	4.7588	1.50%
2007-11-05	0	10.70	10.44	10.60	10.60	11.26	1,576,000	17,256,620	10.950	4.711	4.597	4.667	4.667	4.958	3,579,466	4.8210	-4.46%
2007-11-02	0	11.20	11.10	11.20	10.40	11.20	563,000	6,182,020	10.980	4.931	4.887	4.931	4.579	4.931	1,278,705	4.8346	4.67%
2007-11-01	0	10.70	10.68	10.70	10.68	11.50	883,001	9,735,951	11.026	4.711	4.702	4.711	4.702	5.063	2,005,503	4.8546	-3.60%
2007-10-31	0	11.10	11.12	11.36	10.80	11.72	3,420,000	38,667,160	11.306	4.887	4.896	5.002	4.755	5.160	7,767,623	4.9780	1.65%
2007-10-30	0	10.92	11.00	11.30	10.00	11.20	3,593,140	37,953,010	10.563	4.808	4.843	4.975	4.403	4.931	8,160,865	4.6506	8.98%
2007-10-29	0	10.02	10.02	10.28	9.770	10.42	3,056,000	31,266,230	10.231	4.412	4.412	4.526	4.302	4.588	6,940,894	4.5046	3.09%
2007-10-26	0	9.720	9.600	10.00	9.720	10.10	4,593,000	45,946,860	10.004	4.280	4.227	4.403	4.280	4.447	10,431,782	4.4045	0.00%
2007-10-25	0	9.720	9.600	9.740	8.960	10.06	8,187,000	77,985,320	9.5255	4.280	4.227	4.288	3.945	4.429	18,594,600	4.1940	8.00%
2007-10-24	0	9.000	8.960	9.000	8.930	9.200	4,425,000	39,821,880	8.9993	3.963	3.945	3.963	3.932	4.051	10,050,214	3.9623	4.90%
2007-10-23	0	8.580	8.580	8.600	8.330	8.620	3,193,000	27,070,809	8.4782	3.778	3.778	3.786	3.668	3.795	7,252,053	3.7328	2.75%
2007-10-22	0	8.350	8.330	8.350	8.100	8.500	3,615,000	30,181,580	8.3490	3.676	3.668	3.676	3.566	3.742	8,210,514	3.6760	1.09%
2007-10-18	0	8.260	8.250	8.270	8.010	8.400	1,282,000	10,546,040	8.2262	3.637	3.632	3.641	3.527	3.698	2,911,723	3.6219	0.24%
2007-10-17	0	8.240	8.230	8.250	7.800	8.360	4,371,000	36,015,910	8.2397	3.628	3.624	3.632	3.434	3.681	9,927,568	3.6279	5.64%
2007-10-16	0	7.800	7.800	7.890	7.690	8.000	3,448,000	27,051,080	7.8454	3.434	3.434	3.474	3.386	3.522	7,831,218	3.4543	-1.39%
2007-10-15	0	7.910	7.960	8.000	7.910	8.220	5,208,000	41,714,980	8.0098	3.483	3.505	3.522	3.483	3.619	11,828,591	3.5266	-1.25%
2007-10-12	0	8.010	8.020	8.140	8.010	8.220	2,538,000	20,630,682	8.1287	3.527	3.531	3.584	3.527	3.619	5,764,394	3.5790	-2.67%
2007-10-11	0	8.230	8.210	8.250	8.230	8.450	3,444,000	28,752,500	8.3486	3.624	3.615	3.632	3.624	3.720	7,822,133	3.6758	-1.44%
2007-10-10	0	8.350	8.350	8.380	8.260	8.500	3,296,000	27,726,603	8.4122	3.676	3.676	3.690	3.637	3.742	7,485,990	3.7038	-1.18%
2007-10-09	0	8.450	8.440	8.450	8.240	8.700	1,654,000	13,882,810	8.3935	3.720	3.716	3.720	3.628	3.831	3,756,622	3.6956	-3.43%
2007-10-08	0	8.750	8.700	8.750	8.620	8.800	1,634,000	14,235,590	8.7121	3.853	3.831	3.853	3.795	3.875	3,711,198	3.8358	0.69%
2007-10-05	0	8.690	8.560	8.690	8.190	8.890	1,581,000	13,691,420	8.6600	3.826	3.769	3.826	3.606	3.914	3,590,822	3.8129	7.28%
2007-10-04	0	8.100	8.110	8.190	8.010	8.800	3,514,000	28,738,850	8.1784	3.566	3.571	3.606	3.527	3.875	7,981,119	3.6009	-7.95%
2007-10-03	0	8.800	8.800	8.850	8.550	8.960	2,399,275	21,083,528	8.7875	3.875	3.875	3.897	3.764	3.945	5,449,317	3.8690	1.15%
2007-10-02	0	8.700	8.610	8.700	8.560	8.890	2,998,000	26,211,440	8.7430	3.831	3.791	3.831	3.769	3.914	6,809,162	3.8494	0.35%
2007-09-28	0	8.670	8.670	8.690	8.540	8.800	1,039,000	9,008,830	8.6707	3.817	3.817	3.826	3.760	3.875	2,359,813	3.8176	-0.91%
2007-09-27	0	8.750	8.740	8.750	8.720	8.960	1,957,000	17,249,390	8.8142	3.853	3.848	3.853	3.839	3.945	4,444,807	3.8808	-0.79%
2007-09-25	0	8.820	8.720	8.820	8.550	9.000	1,526,926	13,231,104	8.6652	3.883	3.839	3.883	3.764	3.963	3,468,008	3.8152	0.23%
2007-09-24	0	8.800	8.500	8.700	8.700	9.190	3,100,000	27,725,770	8.9438	3.875	3.742	3.831	3.831	4.046	7,040,828	3.9379	-1.79%
2007-09-21	0	8.960	8.850	8.960	8.700	8.980	1,317,000	11,598,060	8.8064	3.945	3.897	3.945	3.831	3.954	2,991,216	3.8774	0.11%
2007-09-20	0	8.950	8.890	8.950	8.950	9.100	1,016,000	9,150,960	9.0069	3.941	3.914	3.941	3.941	4.007	2,307,575	3.9656	-0.33%
2007-09-19	0	8.980	8.950	8.980	8.940	9.020	861,000	7,745,970	8.9965	3.954	3.941	3.954	3.936	3.971	1,955,533	3.9611	0.90%
2007-09-18	0	8.900	8.860	8.900	8.810	9.100	1,085,000	9,702,680	8.9426	3.919	3.901	3.919	3.879	4.007	2,464,290	3.9373	-2.41%
2007-09-17	0	9.120	9.100	9.120	9.000	9.220	1,173,000	10,700,370	9.1222	4.015	4.007	4.015	3.963	4.059	2,664,158	4.0164	1.33%
2007-09-14	0	9.000	9.000	9.050	9.000	9.250	662,000	6,022,210	9.0970	3.963	3.963	3.985	3.963	4.073	1,503,557	4.0053	0.22%
2007-09-13	0	8.980	8.960	9.000	8.980	9.300	794,000	7,211,000	9.0819	3.954	3.945	3.963	3.954	4.095	1,803,360	3.9986	-2.18%
2007-09-12	0	9.180	9.180	9.210	9.030	9.380	439,000	4,035,734	9.1930	4.042	4.042	4.055	3.976	4.130	997,072	4.0476	2.57%
2007-09-11	0	8.950	8.950	8.990	8.950	9.500	1,489,000	13,651,420	9.1682	3.941	3.941	3.958	3.941	4.183	3,381,869	4.0366	-3.76%
2007-09-10	0	9.300	9.270	9.300	8.970	9.450	2,741,000	25,191,820	9.1907	4.095	4.081	4.095	3.949	4.161	6,225,455	4.0466	3.68%
2007-09-07	0	8.970	8.950	9.000	8.860	9.300	1,833,000	16,628,150	9.0715	3.949	3.941	3.963	3.901	4.095	4,163,173	3.9941	0.22%
2007-09-06	0	8.950	8.900	8.950	8.420	8.960	2,403,000	21,125,300	8.7912	3.941	3.919	3.941	3.707	3.945	5,457,777	3.8707	4.68%
2007-09-05	0	8.550	8.540	8.600	8.400	9.030	2,144,000	18,859,070	8.7962	3.764	3.760	3.786	3.698	3.976	4,869,528	3.8729	-2.84%
2007-09-04	0	8.800	8.760	8.800	8.760	9.200	2,358,000	21,112,240	8.9535	3.875	3.857	3.875	3.857	4.051	5,355,572	3.9421	-1.57%
2007-09-03	0	8.940	8.900	8.940	8.680	9.300	3,677,000	33,042,760	8.9863	3.936	3.919	3.936	3.822	4.095	8,351,331	3.9566	3.00%
2007-08-31	0	8.680	8.620	8.680	8.570	8.900	1,090,000	9,439,070	8.6597	3.822	3.795	3.822	3.773	3.919	2,475,646	3.8128	0.93%
2007-08-30	0	8.600	8.600	8.800	8.410	8.890	2,309,000	20,091,750	8.7015	3.786	3.786	3.875	3.703	3.914	5,244,281	3.8312	3.61%
2007-08-29	0	8.300	8.160	8.300	7.990	8.550	2,738,000	22,677,780	8.2826	3.654	3.593	3.654	3.518	3.764	6,218,641	3.6467	-2.58%
2007-08-28	0	8.520	8.520	8.550	8.260	9.000	1,434,000	12,342,640	8.6071	3.751	3.751	3.764	3.637	3.963	3,256,951	3.7896	3.15%
2007-08-27	0	8.260	8.260	8.290	7.910	8.300	1,744,000	14,423,500	8.2704	3.637	3.637	3.650	3.483	3.654	3,961,034	3.6413	3.25%
2007-08-24	0	8.000	7.900	8.000	7.500	8.000	6,085,000	45,310,768	7.4463	3.522	3.478	3.522	3.302	3.522	13,820,464	3.2785	6.67%
2007-08-23	0	7.500	7.430	7.500	7.300	7.800	3,870,000	28,730,650	7.4239	3.302	3.271	3.302	3.214	3.434	8,789,679	3.2687	4.46%
2007-08-22	0	7.180	7.150	7.180	7.150	7.300	3,280,000	23,725,860	7.2335	3.161	3.148	3.161	3.148	3.214	7,449,650	3.1848	-0.83%
2007-08-21	0	7.240	7.220	7.240	7.140	7.500	5,678,000	41,036,440	7.2273	3.188	3.179	3.188	3.144	3.302	12,896,072	3.1821	1.97%
2007-08-20	0	7.100	7.100	7.190	6.730	7.300	4,677,000	32,476,038	6.9438	3.126	3.126	3.166	2.963	3.214	10,622,565	3.0573	6.29%
2007-08-17	0	6.680	6.660	6.680	6.000	6.800	1,670,000	10,872,660	6.5106	2.941	2.932	2.941	2.642	2.994	3,792,962	2.8665	-0.30%
2007-08-16	0	6.700	6.700	6.730	6.650	7.210	6,567,000	45,366,519	6.9083	2.950	2.950	2.963	2.928	3.174	14,915,199	3.0416	-9.09%
2007-08-15	0	7.370	7.370	7.380	7.330	7.700	2,484,000	18,680,230	7.5202	3.245	3.245	3.249	3.227	3.390	5,641,747	3.3111	-5.51%
2007-08-14	0	7.800	7.800	7.810	7.620	7.900	2,272,000	17,697,220	7.7893	3.434	3.434	3.439	3.355	3.478	5,160,246	3.4295	1.17%
2007-08-13	0	7.710	7.700	7.710	7.700	8.200	5,035,000	40,562,500	8.0561	3.395	3.390	3.395	3.390	3.610	11,435,668	3.5470	-3.87%
2007-08-10	0	8.020	7.970	8.020	8.000	8.200	2,097,000	17,435,400	8.3144	3.531	3.509	3.531	3.522	3.610	4,762,779	3.6608	-3.37%
2007-08-09	0	8.300	8.280	8.300	8.200	8.500	520,000	4,366,640	8.3974	3.654	3.646	3.654	3.610	3.742	1,181,042	3.6973	-1.19%
2007-08-08	0	8.400	8.370	8.400	8.100	8.440	1,063,000	8,898,490	8.3711	3.698	3.685	3.698	3.566	3.716	2,414,323	3.6857	5.00%
2007-08-07	0	8.000	7.920	8.000	7.900	8.450	624,000	5,141,700	8.2399	3.522	3.487	3.522	3.478	3.720	1,417,251	3.6279	-1.48%
2007-08-06	0	8.120	8.030	8.120	8.070	8.420	1,178,000	9,640,030	8.1834	3.575	3.536	3.575	3.553	3.707	2,675,515	3.6031	-3.56%
2007-08-03	0	8.420	8.420	8.450	8.380	8.470	2,014,000	16,974,220	8.4281	3.707	3.707	3.720	3.690	3.729	4,574,267	3.7108	1.08%
2007-08-02	0	8.330	8.270	8.300	8.200	8.800	3,827,000	32,467,770	8.4839	3.668	3.641	3.654	3.610	3.875	8,692,016	3.7354	-1.07%
2007-08-01	0	8.420	-	8.460	8.300	8.620	2,064,000	17,619,604	8.5366	3.707	-	3.725	3.654	3.795	4,687,829	3.7586	-4.32%
2007-07-31	0	8.800	8.630	8.800	8.490	9.050	2,183,000	19,223,280	8.8059	3.875	3.800	3.875	3.738	3.985	4,958,106	3.8771	3.41%
2007-07-30	0	8.510	8.510	8.550	8.490	8.750	669,000	5,759,540	8.6092	3.747	3.747	3.764	3.738	3.853	1,519,456	3.7905	-1.05%
2007-07-27	0	8.600	8.520	8.630	8.490	8.720	2,139,000	18,297,710	8.5543	3.786	3.751	3.800	3.738	3.839	4,858,171	3.7664	-1.38%
2007-07-26	0	8.720	8.720	8.780	8.700	9.050	250,000	2,228,060	8.9122	3.839	3.839	3.866	3.831	3.985	567,809	3.9240	-2.90%
2007-07-25	0	8.980	8.900	8.980	8.700	9.060	4,132,000	37,043,824	8.9651	3.954	3.919	3.954	3.831	3.989	9,384,742	3.9472	-0.22%
2007-07-24	0	9.000	9.000	9.070	8.360	9.150	3,808,000	32,998,920	8.6657	3.963	3.963	3.993	3.681	4.029	8,648,862	3.8154	7.66%
2007-07-23	0	8.360	8.300	8.400	8.280	8.550	2,576,000	21,543,230	8.3631	3.681	3.654	3.698	3.646	3.764	5,850,701	3.6822	-1.07%
2007-07-20	0	8.450	8.360	8.530	8.160	8.750	2,973,000	25,136,440	8.4549	3.720	3.681	3.756	3.593	3.853	6,752,381	3.7226	4.32%
2007-07-19	0	8.100	8.080	8.100	8.100	8.400	3,543,000	29,197,235	8.2408	3.566	3.558	3.566	3.566	3.698	8,046,985	3.6283	-2.99%
2007-07-18	0	8.350	8.300	8.400	8.350	8.500	2,150,000	18,120,000	8.4279	3.676	3.654	3.698	3.676	3.742	4,883,155	3.7107	-1.42%
2007-07-17	0	8.470	8.470	8.500	8.400	8.690	1,389,000	11,847,910	8.5298	3.729	3.729	3.742	3.698	3.826	3,154,745	3.7556	-1.05%
2007-07-16	0	8.560	8.520	8.560	8.490	9.000	2,097,000	18,066,790	8.6155	3.769	3.751	3.769	3.738	3.963	4,762,779	3.7933	-0.12%
2007-07-13	0	8.570	8.550	8.630	8.560	8.940	2,263,000	19,595,000	8.6589	3.773	3.764	3.800	3.769	3.936	5,139,804	3.8124	-4.35%
2007-07-12	0	8.960	8.900	8.960	8.800	9.000	1,107,000	9,911,620	8.9536	3.945	3.919	3.945	3.875	3.963	2,514,257	3.9422	0.56%
2007-07-11	0	8.910	8.910	8.930	8.780	9.050	1,247,000	11,192,660	8.9757	3.923	3.923	3.932	3.866	3.985	2,832,230	3.9519	0.79%
2007-07-10	0	8.840	8.800	8.840	8.800	9.000	991,000	8,785,160	8.8649	3.892	3.875	3.892	3.875	3.963	2,250,794	3.9031	-1.78%
2007-07-09	0	9.000	8.940	9.000	8.900	9.030	2,731,000	24,554,070	8.9909	3.963	3.936	3.963	3.919	3.976	6,202,742	3.9586	0.00%
2007-07-06	0	9.000	8.900	9.000	8.710	9.010	1,646,000	14,787,810	8.9841	3.963	3.919	3.963	3.835	3.967	3,738,453	3.9556	0.00%
2007-07-05	0	9.000	8.980	9.000	8.890	9.060	4,943,000	44,016,700	8.9049	3.963	3.954	3.963	3.914	3.989	11,226,714	3.9207	2.27%
2007-07-04	0	8.800	8.750	8.800	8.570	8.800	1,109,000	9,695,850	8.7429	3.875	3.853	3.875	3.773	3.875	2,518,799	3.8494	2.68%
2007-07-03	0	8.570	8.510	8.570	8.250	8.690	1,639,000	13,875,970	8.4661	3.773	3.747	3.773	3.632	3.826	3,722,554	3.7275	3.50%
2007-06-29	0	8.280	8.250	8.280	8.210	8.400	1,351,000	11,192,600	8.2847	3.646	3.632	3.646	3.615	3.698	3,068,438	3.6477	-0.24%
2007-06-28	0	8.300	8.260	8.300	8.220	8.350	1,297,000	10,732,207	8.2746	3.654	3.637	3.654	3.619	3.676	2,945,792	3.6432	0.97%
2007-06-27	0	8.220	8.220	8.300	8.180	8.430	5,079,000	41,722,860	8.2148	3.619	3.619	3.654	3.602	3.712	11,535,602	3.6169	-2.72%
2007-06-26	0	8.450	8.410	8.490	8.400	8.560	959,000	8,130,220	8.4778	3.720	3.703	3.738	3.698	3.769	2,178,114	3.7327	-1.74%
2007-06-25	0	8.600	8.600	8.650	8.600	8.740	3,915,000	33,985,738	8.6809	3.786	3.786	3.809	3.786	3.848	8,891,884	3.8221	-0.69%
2007-06-22	0	8.660	8.660	8.700	8.620	8.950	1,782,000	15,596,880	8.7525	3.813	3.813	3.831	3.795	3.941	4,047,341	3.8536	-2.91%
2007-06-21	0	8.920	8.900	8.960	8.500	9.020	2,414,000	21,462,600	8.8909	3.927	3.919	3.945	3.742	3.971	5,482,761	3.9146	-1.65%
2007-06-20	0	9.070	8.950	9.100	9.000	9.410	1,189,000	10,822,720	9.1024	3.993	3.941	4.007	3.963	4.143	2,700,498	4.0077	-3.51%
2007-06-18	0	9.400	9.400	9.440	8.970	9.450	1,050,000	9,675,860	9.2151	4.139	4.139	4.156	3.949	4.161	2,384,797	4.0573	4.21%
2007-06-15	0	9.020	9.000	9.030	8.940	9.030	1,562,000	14,000,910	8.9635	3.971	3.963	3.976	3.936	3.976	3,547,669	3.9465	0.22%
2007-06-14	0	9.000	9.000	9.010	9.000	9.070	2,169,000	19,611,890	9.0419	3.963	3.963	3.967	3.963	3.993	4,926,308	3.9811	-0.77%
2007-06-13	0	9.070	9.050	9.080	9.010	9.130	1,905,000	17,272,982	9.0672	3.993	3.985	3.998	3.967	4.020	4,326,702	3.9922	-0.33%
2007-06-12	0	9.100	9.090	9.140	9.050	9.200	1,524,000	13,876,520	9.1053	4.007	4.002	4.024	3.985	4.051	3,461,362	4.0090	0.44%
2007-06-11	0	9.060	9.020	9.060	8.900	9.100	401,000	3,618,010	9.0225	3.989	3.971	3.989	3.919	4.007	910,765	3.9725	1.68%
2007-06-08	0	8.910	8.920	8.950	8.780	9.000	810,000	7,163,430	8.8437	3.923	3.927	3.941	3.866	3.963	1,839,700	3.8938	-1.00%
2007-06-07	0	9.000	8.950	8.960	8.900	9.070	544,000	4,899,440	9.0063	3.963	3.941	3.945	3.919	3.993	1,235,552	3.9654	-0.22%
2007-06-06	0	9.020	8.950	9.020	8.900	9.050	386,000	3,466,130	8.9796	3.971	3.941	3.971	3.919	3.985	876,697	3.9536	-0.33%
2007-06-05	0	9.050	8.920	9.100	8.880	9.330	3,682,000	33,174,860	9.0100	3.985	3.927	4.007	3.910	4.108	8,362,687	3.9670	-2.90%
2007-06-04	0	9.320	9.300	9.350	9.210	9.590	3,717,000	35,083,140	9.4386	4.103	4.095	4.117	4.055	4.222	8,442,180	4.1557	-1.79%
2007-06-01	0	9.490	9.490	9.540	9.200	9.750	2,510,000	23,891,810	9.5186	4.178	4.178	4.200	4.051	4.293	5,700,799	4.1910	3.15%
2007-05-31	0	9.200	9.170	9.200	8.390	9.250	1,885,000	16,769,000	8.8960	4.051	4.037	4.051	3.694	4.073	4,281,278	3.9168	9.65%
2007-05-30	0	8.390	8.350	8.390	8.210	8.390	1,463,000	12,195,160	8.3357	3.694	3.676	3.694	3.615	3.694	3,322,817	3.6701	-0.24%
2007-05-29	0	8.410	8.410	8.450	8.250	8.580	345,000	2,892,890	8.3852	3.703	3.703	3.720	3.632	3.778	783,576	3.6919	-1.18%
2007-05-28	0	8.510	8.510	8.580	8.360	8.700	2,019,000	17,328,320	8.5826	3.747	3.747	3.778	3.681	3.831	4,585,623	3.7788	0.83%
2007-05-25	0	8.440	8.400	8.460	8.130	8.550	2,270,000	19,117,600	8.4219	3.716	3.698	3.725	3.580	3.764	5,155,703	3.7080	2.93%
2007-05-23	0	8.200	8.170	8.200	8.010	8.370	3,391,000	27,717,720	8.1739	3.610	3.597	3.610	3.527	3.685	7,701,757	3.5989	1.36%
2007-05-22	0	8.090	8.080	8.090	8.010	8.130	3,648,000	29,471,714	8.0789	3.562	3.558	3.562	3.527	3.580	8,285,465	3.5570	-0.49%
2007-05-21	0	8.130	8.100	8.130	8.010	8.150	1,837,000	14,842,280	8.0796	3.580	3.566	3.580	3.527	3.588	4,172,258	3.5574	0.37%
2007-05-18	0	8.100	8.110	8.130	8.010	8.190	1,505,000	12,141,430	8.0674	3.566	3.571	3.580	3.527	3.606	3,418,208	3.5520	0.25%
2007-05-17	0	8.080	8.060	8.100	8.000	8.110	1,714,000	13,794,420	8.0481	3.558	3.549	3.566	3.522	3.571	3,892,897	3.5435	0.87%
2007-05-16	0	8.010	8.010	8.050	7.820	8.110	1,159,000	9,252,920	7.9835	3.527	3.527	3.544	3.443	3.571	2,632,361	3.5151	-1.23%
2007-05-15	0	8.110	8.050	8.110	8.020	8.300	1,297,000	10,553,830	8.1371	3.571	3.544	3.571	3.531	3.654	2,945,792	3.5827	-0.37%
2007-05-14	0	8.140	8.120	8.150	8.110	8.300	1,516,000	12,352,030	8.1478	3.584	3.575	3.588	3.571	3.654	3,443,192	3.5874	0.74%
2007-05-11	0	8.080	8.050	8.060	7.880	8.110	1,255,000	10,044,930	8.0039	3.558	3.544	3.549	3.469	3.571	2,850,400	3.5240	-0.86%
2007-05-10	0	8.150	8.110	8.150	8.100	8.320	2,742,000	22,442,506	8.1847	3.588	3.571	3.588	3.566	3.663	6,227,726	3.6036	-1.69%
2007-05-09	0	8.290	8.280	8.290	7.720	8.640	11,696,000	95,662,420	8.1791	3.650	3.646	3.650	3.399	3.804	26,564,363	3.6012	7.38%
2007-05-08	0	7.720	7.720	7.730	7.240	7.750	9,242,000	69,936,110	7.5672	3.399	3.399	3.403	3.188	3.412	20,990,753	3.3318	6.63%
2007-05-07	0	7.240	7.240	7.250	7.110	7.320	5,219,000	37,866,280	7.2555	3.188	3.188	3.192	3.130	3.223	11,853,575	3.1945	1.97%
2007-05-04	0	7.100	7.080	7.110	7.050	7.250	2,012,000	14,270,320	7.0926	3.126	3.117	3.130	3.104	3.192	4,569,725	3.1228	-1.39%
2007-05-03	0	7.200	7.200	7.230	7.010	7.270	3,591,000	25,733,310	7.1661	3.170	3.170	3.183	3.086	3.201	8,156,004	3.1551	-0.69%
2007-05-02	0	7.250	7.250	7.260	7.150	7.320	1,852,000	13,432,973	7.2532	3.192	3.192	3.196	3.148	3.223	4,206,327	3.1935	-0.28%
2007-04-30	0	7.270	7.270	7.300	7.050	7.370	3,953,000	28,554,490	7.2235	3.201	3.201	3.214	3.104	3.245	8,978,191	3.1804	3.12%
2007-04-27	0	7.050	7.050	7.060	7.000	7.080	1,830,000	12,846,910	7.0202	3.104	3.104	3.108	3.082	3.117	4,156,360	3.0909	-0.28%
2007-04-26	0	7.070	7.070	7.080	6.990	7.120	1,542,000	10,866,760	7.0472	3.113	3.113	3.117	3.078	3.135	3,502,244	3.1028	-0.56%
2007-04-25	0	7.110	7.110	7.120	7.080	7.240	1,807,000	12,935,120	7.1583	3.130	3.130	3.135	3.117	3.188	4,104,121	3.1517	-2.20%
2007-04-24	0	7.270	7.250	7.270	7.050	7.300	3,873,000	27,958,090	7.2187	3.201	3.192	3.201	3.104	3.214	8,796,493	3.1783	2.25%
2007-04-23	0	7.110	7.050	7.110	6.990	7.110	10,727,000	75,936,736	7.0790	3.130	3.104	3.130	3.078	3.130	24,363,536	3.1168	0.99%
2007-04-20	0	7.040	7.000	7.080	6.940	7.200	4,588,000	32,623,570	7.1106	3.100	3.082	3.117	3.056	3.170	10,420,426	3.1307	2.03%
2007-04-19	0	6.900	6.880	6.900	6.780	6.930	7,145,000	48,863,460	6.8388	3.038	3.029	3.038	2.985	3.051	16,227,973	3.0111	-0.58%
2007-04-18	0	6.940	6.920	6.940	6.880	7.030	5,398,000	37,496,962	6.9465	3.056	3.047	3.056	3.029	3.095	12,260,126	3.0584	-1.28%
2007-04-17	0	7.030	7.030	7.050	6.880	7.090	6,641,000	46,410,725	6.9885	3.095	3.095	3.104	3.029	3.122	15,083,271	3.0770	-0.28%
2007-04-16	0	7.050	7.040	7.050	7.000	7.070	2,423,000	17,046,450	7.0353	3.104	3.100	3.104	3.082	3.113	5,503,202	3.0976	-0.28%
2007-04-13	0	7.070	7.070	7.080	7.000	7.200	2,355,000	16,608,640	7.0525	3.113	3.113	3.117	3.082	3.170	5,348,758	3.1051	-0.42%
2007-04-12	0	7.100	7.080	7.100	7.050	7.360	5,513,000	39,498,270	7.1646	3.126	3.117	3.126	3.104	3.241	12,521,318	3.1545	-3.79%
2007-04-11	0	7.380	7.300	7.310	7.310	7.520	5,587,000	41,450,216	7.4190	3.249	3.214	3.219	3.219	3.311	12,689,389	3.2665	-1.99%
2007-04-10	0	7.530	7.480	7.500	6.920	7.600	20,100,000	144,972,060	7.2125	3.315	3.293	3.302	3.047	3.346	45,651,821	3.1756	8.97%
2007-04-04	0	6.910	6.910	6.920	6.630	6.940	10,949,000	74,083,130	6.7662	3.042	3.042	3.047	2.919	3.056	24,867,750	2.9791	1.62%
2007-04-03	0	6.800	6.760	6.800	6.600	6.910	20,487,000	139,325,900	6.8007	2.994	2.976	2.994	2.906	3.042	46,530,789	2.9943	1.34%
2007-04-02	0	6.710	6.710	6.720	6.700	7.060	32,928,000	228,786,196	6.9481	2.954	2.954	2.959	2.950	3.108	74,787,221	3.0592	-5.49%
2007-03-30	0	7.100	7.100	7.110	6.700	7.260	223,580,999	1,561,161,678	6.9825	3.126	3.126	3.130	2.950	3.196	507,804,959	3.0743

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.